{"t":"HURN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-13",18.5,20.01,18.01,18.9,3803900.0],["2004-10-14",19.26,19.65,18.9,19.6,347600.0],["2004-10-15",19.7,19.9,18.9,19.1,254600.0],["2004-10-18",19.19,19.69,19.05,19.25,102000.0],["2004-10-19",19.37,19.8,19.1,19.2,136000.0],["2004-10-20",19.5,19.5,19.01,19.21,123200.0],["2004-10-21",19.0,19.8,19.0,19.42,59500.0],["2004-10-22",19.39,19.5,19.1,19.3,137500.0],["2004-10-25",19.1,19.35,19.0,19.35,70200.0],["2004-10-26",19.07,20.08,19.07,20.08,74700.0],["2004-10-27",19.2,21.49,19.2,21.0,110600.0],["2004-10-28",20.48,21.07,20.0,20.13,37300.0],["2004-10-29",19.85,20.31,19.5,19.5,164500.0],["2004-11-01",19.35,19.75,19.1,19.55,23300.0],["2004-11-02",19.0,19.74,19.0,19.49,35800.0],["2004-11-03",19.5,20.16,19.4,19.59,47700.0],["2004-11-04",19.28,19.8,19.28,19.8,9900.0],["2004-11-05",19.35,20.23,19.35,20.0,88000.0],["2004-11-08",19.95,20.0,19.4,19.92,44200.0],["2004-11-09",19.5,19.95,18.05,19.0,86000.0],["2004-11-10",18.75,19.5,18.75,19.5,55400.0],["2004-11-11",19.48,19.9,19.25,19.9,8300.0],["2004-11-12",19.75,19.75,19.25,19.25,27900.0],["2004-11-15",19.25,19.45,19.0,19.12,162100.0],["2004-11-16",19.0,19.99,19.0,19.84,125000.0],["2004-11-17",19.81,20.15,19.66,20.1,33000.0],["2004-11-18",20.24,21.0,20.1,20.45,36600.0],["2004-11-19",20.62,21.05,20.18,21.02,82900.0],["2004-11-22",20.55,20.97,19.52,20.04,76000.0],["2004-11-23",19.02,20.09,19.02,19.82,102400.0],["2004-11-24",19.06,20.71,18.93,20.06,176500.0],["2004-11-26",20.61,20.75,19.41,19.84,26600.0],["2004-11-29",19.21,20.47,19.21,20.42,79700.0],["2004-11-30",20.39,21.67,19.95,21.15,28700.0],["2004-12-01",21.0,22.66,21.0,22.45,72900.0],["2004-12-02",22.19,23.18,22.01,22.71,35100.0],["2004-12-03",23.18,23.95,22.29,23.95,60600.0],["2004-12-06",23.94,24.25,22.66,23.68,59500.0],["2004-12-07",23.8,23.96,20.75,21.52,79800.0],["2004-12-08",21.61,22.53,21.36,21.75,46400.0],["2004-12-09",21.75,22.05,21.27,21.87,37300.0],["2004-12-10",21.51,22.12,21.2,21.75,28600.0],["2004-12-13",21.25,22.42,21.25,21.6,24600.0],["2004-12-14",21.36,22.63,21.04,21.81,22100.0],["2004-12-15",21.57,22.35,20.64,22.0,69400.0],["2004-12-16",21.85,22.52,21.4,22.5,113300.0],["2004-12-17",22.7,23.52,21.68,21.88,267100.0],["2004-12-20",22.81,22.92,21.45,22.17,59800.0],["2004-12-21",22.7,23.19,21.0,21.77,11300.0],["2004-12-22",21.09,22.44,21.0,21.0,43700.0],["2004-12-23",22.05,22.05,21.0,21.16,30600.0],["2004-12-27",21.04,21.55,20.57,21.47,26500.0],["2004-12-28",20.88,22.21,20.88,21.88,38400.0],["2004-12-29",21.95,21.95,20.78,21.33,129200.0],["2004-12-30",21.22,21.52,21.01,21.06,25900.0],["2004-12-31",21.02,22.2,21.02,22.2,19900.0],["2005-01-03",22.23,22.23,21.3,21.3,47600.0],["2005-01-04",21.47,21.97,21.15,21.41,21500.0],["2005-01-05",21.05,21.65,21.04,21.65,68600.0],["2005-01-06",21.67,21.8,21.15,21.35,20300.0],["2005-01-07",21.11,21.94,21.11,21.43,32800.0],["2005-01-10",21.94,22.08,21.29,21.41,8100.0],["2005-01-11",21.13,21.7,21.0,21.33,11000.0],["2005-01-12",21.09,22.71,21.03,22.55,173300.0],["2005-01-13",22.34,22.49,21.58,21.89,57700.0],["2005-01-14",22.2,23.22,22.16,23.17,31200.0],["2005-01-18",23.36,24.66,22.9,24.1,163000.0],["2005-01-19",23.66,23.98,23.5,23.87,75100.0],["2005-01-20",23.85,23.95,23.55,23.75,59500.0],["2005-01-21",24.08,24.5,23.57,24.2,90700.0],["2005-01-24",24.57,24.57,23.8,24.0,44900.0],["2005-01-25",24.0,24.55,23.75,24.5,76500.0],["2005-01-26",24.5,25.6,24.31,25.56,42300.0],["2005-01-27",25.5,25.5,24.31,24.87,51200.0],["2005-01-28",24.75,24.99,23.95,24.25,94300.0],["2005-01-31",24.61,24.61,23.45,23.59,49800.0],["2005-02-01",23.8,24.1,23.44,23.85,69300.0],["2005-02-02",24.1,24.3,22.98,23.59,40200.0],["2005-02-03",23.88,23.88,23.28,23.47,6000.0],["2005-02-04",23.84,23.84,23.16,23.58,6100.0],["2005-02-07",23.5,23.69,23.34,23.5,69500.0],["2005-02-08",23.34,23.39,23.12,23.12,27700.0],["2005-02-09",23.29,23.29,22.61,22.76,17600.0],["2005-02-10",22.94,23.34,22.09,23.22,32600.0],["2005-02-11",23.34,24.74,23.12,24.59,210100.0],["2005-02-14",24.55,24.59,24.0,24.4,20600.0],["2005-02-15",24.4,24.4,22.81,23.44,34200.0],["2005-02-16",24.57,25.36,23.38,24.5,124900.0],["2005-02-17",24.58,24.58,23.4,23.91,10000.0],["2005-02-18",24.0,24.0,21.32,22.26,35600.0],["2005-02-22",22.28,23.1,21.5,21.86,63200.0],["2005-02-23",22.1,23.67,22.1,23.14,139700.0],["2005-02-24",23.11,23.84,23.01,23.52,24700.0],["2005-02-25",23.85,24.05,23.13,23.38,24300.0],["2005-02-28",23.71,23.79,22.26,22.4,25900.0],["2005-03-01",22.57,23.68,22.42,23.3,34800.0],["2005-03-02",23.45,23.58,22.6,22.76,14300.0],["2005-03-03",23.22,23.44,22.74,23.09,6700.0],["2005-03-04",23.36,23.84,22.8,23.59,26400.0],["2005-03-07",23.9,23.99,22.53,22.53,10100.0],["2005-03-08",22.5,23.06,21.0,21.17,138100.0],["2005-03-09",21.13,21.85,21.12,21.75,21100.0],["2005-03-10",21.67,22.0,21.37,21.64,11600.0],["2005-03-11",21.54,22.35,21.54,21.85,17700.0],["2005-03-14",22.15,22.38,21.9,22.18,45800.0],["2005-03-15",22.5,22.5,22.01,22.2,7400.0],["2005-03-16",22.02,22.02,21.45,21.85,22100.0],["2005-03-17",21.9,22.43,21.6,21.83,38500.0],["2005-03-18",22.16,22.16,20.45,21.03,79600.0],["2005-03-21",21.3,21.64,20.9,21.05,85700.0],["2005-03-22",20.98,21.33,20.95,21.0,53200.0],["2005-03-23",21.01,21.39,21.01,21.18,6000.0],["2005-03-24",21.25,21.25,20.97,21.06,4800.0],["2005-03-28",21.25,21.39,20.0,20.54,112000.0],["2005-03-29",20.44,20.63,19.82,19.9,19400.0],["2005-03-30",20.2,20.68,18.5,19.76,62000.0],["2005-03-31",19.51,20.74,19.51,20.71,62300.0],["2005-04-01",20.82,20.82,19.84,20.32,69000.0],["2005-04-04",20.25,20.39,20.15,20.39,11900.0],["2005-04-05",20.26,20.93,20.26,20.89,13700.0],["2005-04-06",21.25,22.08,21.06,22.04,95100.0],["2005-04-07",21.82,22.34,21.71,22.3,15200.0],["2005-04-08",21.82,22.68,21.82,22.05,37800.0],["2005-04-11",22.01,22.69,22.01,22.59,13200.0],["2005-04-12",22.14,23.3,22.14,23.0,21800.0],["2005-04-13",23.34,23.34,21.42,22.22,161600.0],["2005-04-14",22.2,22.2,21.73,21.74,27300.0],["2005-04-15",22.05,22.05,21.1,21.43,27200.0],["2005-04-18",21.42,22.59,21.42,22.55,10300.0],["2005-04-19",22.26,22.45,22.1,22.11,13300.0],["2005-04-20",22.3,22.3,21.22,21.58,113000.0],["2005-04-21",22.28,22.28,21.23,21.23,65300.0],["2005-04-22",21.2,21.2,19.35,19.65,79000.0],["2005-04-25",19.61,20.68,19.61,20.5,34600.0],["2005-04-26",20.31,20.5,19.75,19.97,38100.0],["2005-04-27",19.92,19.96,19.71,19.8,203700.0],["2005-04-28",21.17,22.0,20.62,20.7,123700.0],["2005-04-29",20.75,21.12,20.75,21.04,127000.0],["2005-05-02",20.92,20.99,20.62,20.9,34200.0],["2005-05-03",20.9,20.9,19.62,19.93,54700.0],["2005-05-04",21.8,22.53,20.7,22.3,95900.0],["2005-05-05",22.22,22.48,21.99,22.04,52100.0],["2005-05-06",22.0,22.0,21.2,21.89,29200.0],["2005-05-09",22.27,22.27,21.8,21.92,21000.0],["2005-05-10",21.94,21.95,21.66,21.81,24000.0],["2005-05-11",21.6,21.7,21.11,21.44,35800.0],["2005-05-12",21.06,21.06,19.73,20.27,79300.0],["2005-05-13",20.37,20.37,18.93,19.46,106700.0],["2005-05-16",19.26,20.52,19.26,20.52,23900.0],["2005-05-17",20.3,20.6,20.04,20.34,31400.0],["2005-05-18",20.44,21.65,20.39,21.4,90700.0],["2005-05-19",21.49,21.49,20.0,20.46,28700.0],["2005-05-20",20.27,20.4,20.1,20.29,37500.0],["2005-05-23",19.73,20.35,19.73,20.18,81300.0],["2005-05-24",19.85,20.3,19.6,20.2,92000.0],["2005-05-25",20.66,21.26,20.1,20.59,147800.0],["2005-05-26",20.69,21.38,20.25,21.38,40400.0],["2005-05-27",20.91,23.7,20.44,22.6,42100.0],["2005-05-31",22.55,23.29,22.4,22.97,117700.0],["2005-06-01",22.68,23.04,22.3,22.96,60700.0],["2005-06-02",22.56,23.5,22.56,23.5,17400.0],["2005-06-03",23.1,23.68,23.05,23.25,30400.0],["2005-06-06",23.8,23.99,23.27,23.72,39700.0],["2005-06-07",23.84,23.93,23.36,23.42,15800.0],["2005-06-08",23.42,23.71,21.63,22.0,295300.0],["2005-06-09",21.72,21.86,21.2,21.86,45200.0],["2005-06-10",21.46,22.0,21.35,21.62,49200.0],["2005-06-13",21.44,21.81,21.34,21.59,60200.0],["2005-06-14",21.8,22.2,21.64,22.06,35700.0],["2005-06-15",22.06,22.38,21.99,22.34,51000.0],["2005-06-16",22.43,23.05,22.43,23.05,30800.0],["2005-06-17",23.29,23.79,22.55,23.71,57300.0],["2005-06-20",23.63,24.15,23.29,24.03,38900.0],["2005-06-21",24.0,24.2,23.79,24.09,38800.0],["2005-06-22",24.23,25.42,24.15,25.25,74700.0],["2005-06-23",25.12,25.27,23.16,23.65,124600.0],["2005-06-24",23.6,24.0,23.06,23.76,135500.0],["2005-06-27",23.77,23.77,23.35,23.51,29300.0],["2005-06-28",23.41,23.9,23.41,23.9,45800.0],["2005-06-29",23.99,24.49,22.87,23.41,81500.0],["2005-06-30",23.71,23.73,22.31,23.49,131900.0],["2005-07-01",23.59,23.7,23.0,23.1,23400.0],["2005-07-05",23.29,23.74,23.29,23.74,25100.0],["2005-07-06",23.65,23.68,23.41,23.53,27700.0],["2005-07-07",23.08,24.6,23.03,24.46,45000.0],["2005-07-08",24.59,26.44,24.59,25.33,149800.0],["2005-07-11",25.62,25.66,25.05,25.4,59500.0],["2005-07-12",25.36,25.66,23.96,24.79,149300.0],["2005-07-13",25.47,25.97,24.9,25.27,197000.0],["2005-07-14",24.97,26.23,24.84,26.0,65000.0],["2005-07-15",25.8,26.9,25.6,26.21,45200.0],["2005-07-18",26.41,26.44,25.72,25.97,32300.0],["2005-07-19",25.9,26.41,25.61,25.92,55400.0],["2005-07-20",25.79,27.25,25.56,26.75,87200.0],["2005-07-21",27.15,27.24,26.29,26.89,32600.0],["2005-07-22",27.19,27.94,26.52,27.91,66400.0],["2005-07-25",27.92,27.99,26.23,26.8,82900.0],["2005-07-26",26.81,27.2,26.28,26.44,29600.0],["2005-07-27",26.57,27.53,26.57,27.5,70300.0],["2005-07-28",27.75,28.48,27.16,28.3,130100.0],["2005-07-29",28.37,28.41,27.3,27.8,58100.0],["2005-08-01",28.01,28.38,27.64,28.04,32500.0],["2005-08-02",27.81,28.3,27.69,28.15,51200.0],["2005-08-03",28.09,28.25,27.81,28.22,68300.0],["2005-08-04",28.09,28.09,27.56,27.8,59300.0],["2005-08-05",27.75,27.75,25.6,26.37,117200.0],["2005-08-08",26.43,27.0,26.22,26.8,35800.0],["2005-08-09",26.66,26.66,25.79,26.0,51000.0],["2005-08-10",26.2,28.98,26.2,27.57,121800.0],["2005-08-11",27.88,28.27,27.58,28.25,55300.0],["2005-08-12",28.1,28.5,27.78,27.99,45700.0],["2005-08-15",27.85,27.95,26.72,27.75,16900.0],["2005-08-16",27.67,27.67,26.5,27.0,36100.0],["2005-08-17",27.25,27.79,26.72,27.12,26700.0],["2005-08-18",27.1,27.46,25.65,26.25,23400.0],["2005-08-19",26.18,26.18,25.32,25.63,22400.0],["2005-08-22",25.85,25.85,25.4,25.57,14800.0],["2005-08-23",25.57,26.31,25.53,25.66,63100.0],["2005-08-24",25.66,26.02,25.31,25.31,43400.0],["2005-08-25",25.32,25.44,24.83,25.08,14700.0],["2005-08-26",24.79,24.85,24.01,24.59,67000.0],["2005-08-29",24.6,26.5,24.6,25.68,69800.0],["2005-08-30",25.25,25.25,24.8,24.83,39000.0],["2005-08-31",25.08,25.8,24.31,25.05,61500.0],["2005-09-01",25.0,25.27,24.75,24.94,42800.0],["2005-09-02",24.72,24.95,24.49,24.65,18500.0],["2005-09-06",24.93,25.24,24.81,25.0,150900.0],["2005-09-07",25.0,25.76,24.84,25.5,173600.0],["2005-09-08",25.2,25.96,25.2,25.79,23300.0],["2005-09-09",25.63,26.13,25.5,25.97,66900.0],["2005-09-12",26.19,26.19,25.62,26.07,19800.0],["2005-09-13",25.96,26.28,25.9,25.95,17000.0],["2005-09-14",26.05,26.15,25.95,26.06,16000.0],["2005-09-15",26.07,26.64,26.04,26.11,23500.0],["2005-09-16",26.36,26.36,25.22,25.6,38400.0],["2005-09-19",25.33,25.5,25.03,25.27,5800.0],["2005-09-20",25.3,25.3,24.81,25.22,24700.0],["2005-09-21",24.97,25.39,24.28,25.14,29000.0],["2005-09-22",25.14,25.9,25.0,25.84,14500.0],["2005-09-23",25.4,25.51,25.26,25.5,8000.0],["2005-09-26",25.42,26.15,24.54,26.15,19200.0],["2005-09-27",25.96,27.72,25.59,27.38,32800.0],["2005-09-28",27.52,27.59,26.42,27.25,33500.0],["2005-09-29",26.68,27.26,25.9,26.95,28000.0],["2005-09-30",27.0,27.01,26.34,26.82,6800.0],["2005-10-03",26.88,26.94,26.47,26.86,5800.0],["2005-10-04",26.38,26.71,26.0,26.0,12600.0],["2005-10-05",26.0,26.22,25.44,25.5,16600.0],["2005-10-06",25.28,25.62,25.28,25.49,122600.0],["2005-10-07",25.56,25.56,24.86,25.06,20700.0],["2005-10-10",24.77,24.77,23.9,24.3,77700.0],["2005-10-11",24.37,24.5,24.0,24.09,37300.0],["2005-10-12",23.99,24.42,23.99,24.3,35200.0],["2005-10-13",24.15,24.67,24.15,24.55,28100.0],["2005-10-14",24.73,24.86,24.55,24.8,14700.0],["2005-10-17",24.92,24.92,24.3,24.4,29600.0],["2005-10-18",24.43,24.69,24.3,24.36,32800.0],["2005-10-19",24.25,26.22,24.25,26.22,36200.0],["2005-10-20",26.13,26.84,26.0,26.58,8400.0],["2005-10-21",26.41,26.81,25.5,26.13,37900.0],["2005-10-24",25.99,26.39,25.7,26.08,20600.0],["2005-10-25",25.85,26.48,25.66,26.48,50300.0],["2005-10-26",26.49,26.5,25.84,25.99,21600.0],["2005-10-27",25.59,25.7,25.32,25.32,28400.0],["2005-10-28",25.34,25.48,25.0,25.48,11200.0],["2005-10-31",25.6,26.69,25.37,26.55,19200.0],["2005-11-01",26.28,26.93,25.94,26.84,11700.0],["2005-11-02",26.85,28.82,26.65,28.4,60300.0],["2005-11-03",28.32,28.75,27.88,27.96,12900.0],["2005-11-04",27.94,28.04,26.18,26.49,103700.0],["2005-11-07",26.5,26.5,24.78,25.14,70700.0],["2005-11-08",25.02,26.32,25.02,26.01,23000.0],["2005-11-09",26.26,26.26,23.45,23.45,120000.0],["2005-11-10",23.71,25.58,23.6,24.26,108900.0],["2005-11-11",24.25,25.58,23.91,25.58,82500.0],["2005-11-14",25.36,26.45,25.0,26.13,32000.0],["2005-11-15",26.32,27.39,25.91,26.06,30000.0],["2005-11-16",25.9,26.04,24.8,24.9,12500.0],["2005-11-17",25.06,26.53,24.8,26.38,16700.0],["2005-11-18",26.66,26.88,26.18,26.41,18600.0],["2005-11-21",26.28,26.59,25.45,26.55,23200.0],["2005-11-22",26.61,26.61,26.12,26.58,9200.0],["2005-11-23",26.59,26.97,26.06,26.29,29000.0],["2005-11-25",26.34,26.47,26.04,26.24,5800.0],["2005-11-28",26.5,26.5,24.2,25.17,79700.0],["2005-11-29",25.29,25.3,24.3,24.37,53700.0],["2005-11-30",24.37,24.49,23.46,23.86,47100.0],["2005-12-01",24.08,24.81,23.75,24.18,64900.0],["2005-12-02",24.08,24.21,23.83,24.12,14300.0],["2005-12-05",24.12,24.83,24.12,24.65,13000.0],["2005-12-06",24.95,25.19,23.99,24.05,25600.0],["2005-12-07",24.05,24.48,23.9,24.44,32700.0],["2005-12-08",24.31,24.95,24.31,24.63,10200.0],["2005-12-09",24.66,24.66,24.14,24.34,10200.0],["2005-12-12",24.19,24.64,24.19,24.33,64200.0],["2005-12-13",23.83,24.3,23.52,24.04,84900.0],["2005-12-14",24.04,24.04,23.66,23.82,18100.0],["2005-12-15",24.01,24.73,23.89,24.7,40600.0],["2005-12-16",24.76,24.82,24.25,24.5,65600.0],["2005-12-19",24.23,25.01,24.1,24.8,46700.0],["2005-12-20",24.8,25.85,24.65,25.45,15200.0],["2005-12-21",25.89,26.41,25.05,25.82,59300.0],["2005-12-22",25.81,25.81,25.32,25.47,37300.0],["2005-12-23",25.45,25.47,24.57,25.0,28300.0],["2005-12-27",25.0,25.16,24.08,24.08,40500.0],["2005-12-28",24.22,24.66,23.73,24.6,51000.0],["2005-12-29",24.19,24.49,24.15,24.26,6600.0],["2005-12-30",24.14,24.33,23.28,23.99,50600.0],["2006-01-03",24.32,24.32,22.54,24.07,78400.0],["2006-01-04",24.08,25.28,24.08,24.28,29100.0],["2006-01-05",24.07,25.45,23.98,25.0,22000.0],["2006-01-06",24.9,25.55,24.36,25.32,29400.0],["2006-01-09",25.52,25.52,24.8,24.97,14500.0],["2006-01-10",24.75,25.23,24.75,25.14,13300.0],["2006-01-11",25.01,25.18,23.85,25.12,28800.0],["2006-01-12",24.93,25.99,24.93,25.72,17300.0],["2006-01-13",25.95,27.56,25.04,26.27,41500.0],["2006-01-17",26.34,26.34,24.25,24.87,48100.0],["2006-01-18",24.67,25.0,24.5,24.95,9600.0],["2006-01-19",25.15,25.15,24.4,24.79,31600.0],["2006-01-20",25.07,25.07,24.02,24.18,24700.0],["2006-01-23",24.04,24.38,23.65,24.01,15900.0],["2006-01-24",24.25,24.69,23.81,23.9,27000.0],["2006-01-25",23.96,24.37,23.95,24.2,40600.0],["2006-01-26",24.5,25.22,24.4,25.08,25500.0],["2006-01-27",25.41,26.11,25.23,25.84,79900.0],["2006-01-30",26.17,26.63,25.91,26.4,37200.0],["2006-01-31",26.64,28.19,26.34,28.17,61400.0],["2006-02-01",28.35,28.59,26.95,27.03,110100.0],["2006-02-02",26.96,29.29,26.77,28.06,126500.0],["2006-02-03",27.2,27.3,26.95,27.09,2722600.0],["2006-02-06",27.02,27.1,26.99,27.0,140300.0],["2006-02-07",27.15,27.15,26.99,27.0,158000.0],["2006-02-08",27.0,27.08,27.0,27.08,112600.0],["2006-02-09",27.01,27.09,26.99,27.01,158100.0],["2006-02-10",26.96,27.1,26.96,27.04,42300.0],["2006-02-13",27.12,27.12,27.0,27.0,51100.0],["2006-02-14",27.05,27.05,27.0,27.01,47800.0],["2006-02-15",27.08,27.1,27.0,27.0,120400.0],["2006-02-16",27.0,27.16,27.0,27.05,39900.0],["2006-02-17",27.15,27.15,27.0,27.04,69400.0],["2006-02-21",27.11,27.11,27.0,27.04,127400.0],["2006-02-22",27.06,27.13,27.01,27.1,72100.0],["2006-02-23",26.97,27.2,26.6,27.05,146900.0],["2006-02-24",27.06,27.13,27.0,27.13,43900.0],["2006-02-27",27.06,27.43,27.06,27.3,108800.0],["2006-02-28",27.15,27.53,27.0,27.44,249100.0],["2006-03-01",27.25,27.25,27.0,27.05,108800.0],["2006-03-02",27.0,27.17,27.0,27.05,84500.0],["2006-03-03",27.05,27.6,27.0,27.59,110100.0],["2006-03-06",27.59,28.48,27.42,28.21,104300.0],["2006-03-07",28.21,28.55,28.15,28.51,111500.0],["2006-03-08",28.51,28.73,28.4,28.67,66100.0],["2006-03-09",28.8,28.91,28.58,28.68,113900.0],["2006-03-10",28.56,28.76,28.18,28.51,77400.0],["2006-03-13",28.3,29.27,28.3,29.02,129400.0],["2006-03-14",28.68,29.43,28.68,29.43,67300.0],["2006-03-15",29.49,29.98,29.43,29.85,69600.0],["2006-03-16",29.99,30.53,29.27,30.2,168500.0],["2006-03-17",29.97,30.01,29.49,29.84,109700.0],["2006-03-20",30.03,30.44,29.59,30.07,104200.0],["2006-03-21",30.16,30.49,29.97,30.44,61400.0],["2006-03-22",29.88,30.68,29.88,30.65,90000.0],["2006-03-23",30.49,31.93,30.49,31.31,122300.0],["2006-03-24",31.2,31.68,30.81,30.81,120600.0],["2006-03-27",31.06,31.1,30.27,30.41,64800.0],["2006-03-28",30.5,30.65,30.15,30.36,68000.0],["2006-03-29",30.52,30.52,29.5,30.02,93800.0],["2006-03-30",29.96,30.13,29.94,30.1,52700.0],["2006-03-31",29.79,30.29,29.75,30.29,100500.0],["2006-04-03",30.52,31.14,30.35,30.81,44500.0],["2006-04-04",30.51,30.72,30.03,30.58,63600.0],["2006-04-05",30.53,30.56,29.79,30.19,48100.0],["2006-04-06",30.52,32.03,30.0,30.81,76400.0],["2006-04-07",30.78,31.41,30.0,30.67,76400.0],["2006-04-10",30.61,31.6,30.51,31.2,28600.0],["2006-04-11",31.2,31.2,30.31,30.85,29400.0],["2006-04-12",30.86,30.86,30.23,30.53,34900.0],["2006-04-13",30.55,31.05,30.37,31.0,8800.0],["2006-04-17",30.88,31.99,30.51,31.89,59100.0],["2006-04-18",31.95,32.3,31.69,32.1,137000.0],["2006-04-19",32.0,32.0,31.0,31.22,37400.0],["2006-04-20",31.4,32.05,30.95,31.81,136800.0],["2006-04-21",31.98,31.99,31.55,31.81,33000.0],["2006-04-24",31.7,32.22,31.04,31.6,53700.0],["2006-04-25",31.74,32.21,31.0,31.42,45600.0],["2006-04-26",31.72,33.06,31.21,32.82,84900.0],["2006-04-27",32.82,34.02,32.55,33.36,143300.0],["2006-04-28",33.5,35.97,33.09,35.55,245800.0],["2006-05-01",36.0,36.42,35.8,36.05,278300.0],["2006-05-02",35.95,36.25,35.13,35.74,206300.0],["2006-05-03",35.36,36.11,34.41,34.95,181700.0],["2006-05-04",34.93,35.2,34.56,34.89,140300.0],["2006-05-05",34.99,35.49,34.5,34.68,71800.0],["2006-05-08",34.55,35.39,34.55,35.05,76000.0],["2006-05-09",35.16,35.31,34.5,34.52,22400.0],["2006-05-10",34.5,34.6,33.7,34.01,29800.0],["2006-05-11",34.0,34.04,32.17,32.46,91400.0],["2006-05-12",32.37,33.12,32.2,32.94,85700.0],["2006-05-15",32.77,33.54,31.46,31.89,43900.0],["2006-05-16",32.07,32.38,31.26,31.29,36800.0],["2006-05-17",31.1,31.55,29.6,31.29,111000.0],["2006-05-18",31.33,32.7,31.33,31.9,46800.0],["2006-05-19",31.75,32.33,31.25,32.25,38800.0],["2006-05-22",32.27,32.27,30.41,31.39,129300.0],["2006-05-23",31.31,31.87,30.27,30.61,92700.0],["2006-05-24",30.51,31.01,29.26,30.72,61800.0],["2006-05-25",30.88,31.29,30.51,30.88,49600.0],["2006-05-26",29.94,30.43,29.59,30.06,70200.0],["2006-05-30",30.1,30.49,29.92,30.0,80800.0],["2006-05-31",30.11,30.72,29.82,30.63,97500.0],["2006-06-01",30.71,32.39,29.97,32.25,65000.0],["2006-06-02",32.17,32.32,30.76,31.89,47800.0],["2006-06-05",31.94,32.33,30.84,30.84,76600.0],["2006-06-06",30.95,30.95,30.0,30.26,41200.0],["2006-06-07",30.36,30.75,30.0,30.04,35700.0],["2006-06-08",30.09,30.63,29.78,30.59,54600.0],["2006-06-09",30.7,30.9,29.86,29.89,22000.0],["2006-06-12",30.08,30.08,29.59,29.85,46900.0],["2006-06-13",29.63,30.13,28.7,29.6,58400.0],["2006-06-14",29.7,30.83,29.07,30.62,65300.0],["2006-06-15",30.75,31.58,30.35,31.5,214400.0],["2006-06-16",31.5,32.12,30.53,31.05,319800.0],["2006-06-19",31.03,31.05,29.62,30.5,119600.0],["2006-06-20",30.61,31.0,30.43,30.47,179700.0],["2006-06-21",30.75,31.72,30.7,31.3,1034800.0],["2006-06-22",31.53,32.87,31.53,32.73,94300.0],["2006-06-23",32.65,33.88,32.24,33.6,132800.0],["2006-06-26",33.71,34.21,33.21,33.85,79200.0],["2006-06-27",33.94,33.96,33.53,33.83,92300.0],["2006-06-28",33.83,34.25,33.66,33.96,67700.0],["2006-06-29",34.12,34.92,33.48,34.77,144700.0],["2006-06-30",35.0,35.1,34.23,35.09,1271500.0],["2006-07-03",34.71,35.0,34.2,34.4,61300.0],["2006-07-05",34.23,34.49,32.72,33.88,93600.0],["2006-07-06",33.92,34.03,32.93,33.68,56800.0],["2006-07-07",33.76,33.76,32.58,32.91,125700.0],["2006-07-10",33.0,34.08,32.07,32.44,114100.0],["2006-07-11",32.53,33.06,31.79,33.03,160800.0],["2006-07-12",33.04,33.3,31.71,32.23,124800.0],["2006-07-13",32.28,32.28,31.81,32.09,97700.0],["2006-07-14",32.19,32.38,31.94,32.17,43000.0],["2006-07-17",32.05,32.77,32.05,32.43,337100.0],["2006-07-18",32.82,33.39,32.2,32.75,61900.0],["2006-07-19",32.89,33.86,32.75,33.5,181300.0],["2006-07-20",33.61,34.12,33.37,33.71,59900.0],["2006-07-21",33.66,33.74,32.56,33.21,52400.0],["2006-07-24",33.36,34.1,33.25,34.05,45200.0],["2006-07-25",34.13,34.73,33.99,34.42,47700.0],["2006-07-26",34.36,34.76,33.4,34.21,46500.0],["2006-07-27",34.36,34.76,33.98,34.63,86700.0],["2006-07-28",34.63,35.03,34.25,34.71,215800.0],["2006-07-31",34.34,34.91,34.0,34.68,179400.0],["2006-08-01",34.46,34.57,33.44,34.0,188600.0],["2006-08-02",34.34,34.76,33.96,34.12,89400.0],["2006-08-03",33.99,34.99,33.79,34.41,57100.0],["2006-08-04",35.0,35.0,33.48,33.88,86400.0],["2006-08-07",33.54,34.13,32.39,32.73,79400.0],["2006-08-08",34.56,36.25,32.82,33.02,299400.0],["2006-08-09",33.38,34.68,33.36,34.15,129700.0],["2006-08-10",34.21,35.42,33.81,34.75,170800.0],["2006-08-11",34.64,34.72,34.04,34.47,111100.0],["2006-08-14",34.52,35.51,34.29,35.02,111800.0],["2006-08-15",35.46,36.11,34.69,35.73,68100.0],["2006-08-16",36.14,36.23,34.81,35.17,92000.0],["2006-08-17",35.41,36.39,35.13,36.1,78700.0],["2006-08-18",36.28,36.28,35.05,35.46,57700.0],["2006-08-21",35.25,36.16,35.2,35.31,42200.0],["2006-08-22",35.41,36.19,35.19,36.07,43200.0],["2006-08-23",36.2,36.4,34.41,34.96,123400.0],["2006-08-24",35.23,35.46,34.16,34.9,50900.0],["2006-08-25",34.73,35.08,34.23,34.72,43800.0],["2006-08-28",34.95,36.19,34.82,35.72,91900.0],["2006-08-29",35.9,37.4,35.57,36.47,149700.0],["2006-08-30",36.61,37.42,35.78,37.11,264200.0],["2006-08-31",37.3,37.88,36.89,37.76,166400.0],["2006-09-01",38.0,38.1,36.75,36.75,94000.0],["2006-09-05",37.0,37.5,36.22,36.95,123000.0],["2006-09-06",36.69,37.0,36.13,36.38,74700.0],["2006-09-07",36.15,36.46,35.68,35.82,41500.0],["2006-09-08",35.96,37.0,35.95,36.85,118300.0],["2006-09-11",36.61,37.0,36.28,36.34,68400.0],["2006-09-12",36.46,37.15,35.98,37.11,76600.0],["2006-09-13",37.18,38.85,37.16,38.63,201400.0],["2006-09-14",38.5,38.78,37.94,38.51,50200.0],["2006-09-15",38.8,38.89,37.68,38.55,168000.0],["2006-09-18",38.34,38.57,37.97,38.31,55500.0],["2006-09-19",38.24,39.23,38.0,39.16,108100.0],["2006-09-20",39.5,40.0,39.09,39.33,71100.0],["2006-09-21",39.54,39.78,39.22,39.74,71700.0],["2006-09-22",39.76,40.0,39.49,39.89,258300.0],["2006-09-25",40.0,40.0,38.42,38.71,118300.0],["2006-09-26",38.6,39.79,38.31,39.03,143100.0],["2006-09-27",38.81,39.69,38.81,39.38,205700.0],["2006-09-28",39.56,39.68,38.7,39.14,63200.0],["2006-09-29",39.26,39.47,38.7,39.2,97700.0],["2006-10-02",38.92,39.19,38.26,38.49,91400.0],["2006-10-03",38.53,39.29,37.88,39.03,114400.0],["2006-10-04",39.07,40.98,38.54,40.77,119200.0],["2006-10-05",40.89,41.79,40.81,41.76,241100.0],["2006-10-06",41.55,41.58,40.59,40.73,97900.0],["2006-10-09",41.25,41.25,40.41,40.41,49000.0],["2006-10-10",40.58,40.58,39.23,39.57,173700.0],["2006-10-11",39.57,39.7,39.14,39.39,138000.0],["2006-10-12",39.42,40.6,39.42,40.57,71400.0],["2006-10-13",40.72,41.22,40.02,41.0,69600.0],["2006-10-16",40.89,41.18,40.28,40.3,118100.0],["2006-10-17",40.04,40.12,39.47,39.59,59900.0],["2006-10-18",40.19,40.77,39.33,39.47,190200.0],["2006-10-19",39.52,40.04,39.34,39.56,97200.0],["2006-10-20",39.76,39.76,39.12,39.4,47400.0],["2006-10-23",39.18,39.66,39.05,39.45,73500.0],["2006-10-24",39.15,39.69,38.52,39.18,109400.0],["2006-10-25",39.0,39.42,38.71,39.0,68100.0],["2006-10-26",39.2,39.41,38.88,39.08,149600.0],["2006-10-27",38.89,39.27,38.89,39.03,110200.0],["2006-10-30",38.81,39.75,38.81,39.55,103700.0],["2006-10-31",39.93,40.28,39.56,39.96,52600.0],["2006-11-01",40.44,40.76,39.62,40.24,184500.0],["2006-11-02",39.8,39.85,36.95,37.71,653300.0],["2006-11-03",38.12,38.25,37.15,37.18,240900.0],["2006-11-06",37.4,38.7,37.4,38.0,352200.0],["2006-11-07",38.08,38.25,37.4,37.91,142200.0],["2006-11-08",37.75,38.2,36.76,37.35,249500.0],["2006-11-09",37.48,37.64,36.7,36.92,188600.0],["2006-11-10",36.84,38.16,36.84,38.05,106200.0],["2006-11-13",38.06,38.35,37.75,38.2,115600.0],["2006-11-14",38.24,39.9,38.24,39.75,134300.0],["2006-11-15",39.87,40.0,39.2,39.65,130600.0],["2006-11-16",39.91,40.09,39.59,39.89,80600.0],["2006-11-17",39.89,39.99,39.69,39.86,94000.0],["2006-11-20",39.37,39.86,39.37,39.83,106600.0],["2006-11-21",39.93,41.43,39.75,41.35,123800.0],["2006-11-22",41.27,42.83,41.25,41.86,350200.0],["2006-11-24",41.85,42.06,41.21,41.82,36100.0],["2006-11-27",41.74,41.78,40.33,40.57,83600.0],["2006-11-28",40.38,40.99,40.01,40.95,66300.0],["2006-11-29",41.21,41.81,40.97,41.32,166900.0],["2006-11-30",41.18,41.65,40.84,41.14,104000.0],["2006-12-01",41.1,41.84,40.44,41.26,73000.0],["2006-12-04",40.99,43.46,40.95,42.5,147800.0],["2006-12-05",42.78,42.78,41.43,41.69,165100.0],["2006-12-06",41.68,42.37,41.49,41.64,76100.0],["2006-12-07",41.8,41.86,40.99,41.12,94200.0],["2006-12-08",41.12,42.75,41.12,42.68,52600.0],["2006-12-11",42.74,43.7,42.48,43.43,159900.0],["2006-12-12",43.55,44.29,43.4,43.93,159400.0],["2006-12-13",44.07,44.44,44.0,44.34,101200.0],["2006-12-14",44.45,45.26,44.23,44.92,117400.0],["2006-12-15",45.22,45.75,44.9,45.04,177600.0],["2006-12-18",45.23,45.25,44.37,44.97,122300.0],["2006-12-19",44.84,45.14,44.21,44.42,83100.0],["2006-12-20",44.58,44.74,44.25,44.62,120500.0],["2006-12-21",44.76,44.76,43.42,43.86,122700.0],["2006-12-22",43.53,43.77,42.69,43.2,106200.0],["2006-12-26",43.27,44.1,42.44,44.04,84900.0],["2006-12-27",44.23,46.06,43.94,45.98,137300.0],["2006-12-28",46.03,46.1,45.41,45.67,90600.0],["2006-12-29",46.04,46.43,45.27,45.34,78800.0],["2007-01-03",45.78,46.26,43.49,44.26,268500.0],["2007-01-04",44.01,46.01,44.01,45.93,253100.0],["2007-01-05",45.86,47.09,45.55,46.89,189400.0],["2007-01-08",46.98,48.77,46.59,48.6,193700.0],["2007-01-09",48.69,49.98,48.65,48.83,234900.0],["2007-01-10",48.66,48.7,47.32,48.0,88100.0],["2007-01-11",48.06,48.85,48.06,48.58,120000.0],["2007-01-12",49.78,49.9,47.7,48.23,207000.0],["2007-01-16",48.59,49.16,48.55,48.85,137300.0],["2007-01-17",48.56,50.09,48.56,49.95,123000.0],["2007-01-18",50.11,50.9,49.45,49.89,110700.0],["2007-01-19",49.89,50.0,48.45,49.54,149900.0],["2007-01-22",49.37,49.69,48.18,48.88,161400.0],["2007-01-23",48.64,50.5,48.23,50.16,159400.0],["2007-01-24",50.14,50.64,49.01,50.46,123300.0],["2007-01-25",50.61,50.66,48.83,50.34,101900.0],["2007-01-26",50.41,50.54,49.8,50.47,116800.0],["2007-01-29",50.44,51.6,50.03,50.85,132100.0],["2007-01-30",51.0,51.3,50.36,51.18,88800.0],["2007-01-31",50.96,52.17,50.77,51.85,136900.0],["2007-02-01",51.99,52.09,51.54,51.8,103300.0],["2007-02-02",51.83,52.0,50.41,50.6,128800.0],["2007-02-05",54.5,54.55,51.55,52.58,369100.0],["2007-02-06",52.95,52.95,51.72,52.25,143700.0],["2007-02-07",52.39,52.66,51.64,51.79,166700.0],["2007-02-08",52.06,52.87,51.33,51.65,142900.0],["2007-02-09",51.83,52.43,51.0,51.56,104200.0],["2007-02-12",52.04,52.19,50.85,51.81,89200.0],["2007-02-13",52.07,55.82,52.07,55.54,397300.0],["2007-02-14",55.54,55.6,54.21,54.78,195000.0],["2007-02-15",54.89,55.3,54.7,55.13,111800.0],["2007-02-16",55.13,55.63,54.5,55.61,92500.0],["2007-02-20",55.65,56.21,54.6,56.1,72500.0],["2007-02-21",55.8,56.58,55.45,56.04,77400.0],["2007-02-22",58.85,63.55,58.85,60.37,713900.0],["2007-02-23",60.12,65.48,60.12,65.15,671900.0],["2007-02-26",65.47,66.24,63.66,63.96,324500.0],["2007-02-27",62.96,63.93,60.5,63.6,390300.0],["2007-02-28",63.12,63.83,62.13,63.4,282700.0],["2007-03-01",62.2,63.95,62.11,62.85,353000.0],["2007-03-02",62.38,63.56,62.12,62.72,272900.0],["2007-03-05",62.75,64.71,61.42,63.43,305200.0],["2007-03-06",63.92,65.52,63.18,65.5,229000.0],["2007-03-07",65.61,66.87,65.19,65.5,416300.0],["2007-03-08",65.76,66.49,65.27,65.77,205800.0],["2007-03-09",66.02,66.79,65.78,66.16,173700.0],["2007-03-12",66.25,67.5,66.16,67.28,260300.0],["2007-03-13",66.93,67.5,65.92,66.46,338500.0],["2007-03-14",66.14,66.46,63.3,65.21,301600.0],["2007-03-15",64.98,66.11,64.94,66.03,250800.0],["2007-03-16",65.93,68.08,65.93,67.32,356300.0],["2007-03-19",67.93,67.98,65.57,66.01,232200.0],["2007-03-20",65.63,67.35,65.63,67.26,124500.0],["2007-03-21",67.12,67.38,66.09,66.9,146100.0],["2007-03-22",66.66,67.27,65.94,66.62,147700.0],["2007-03-23",66.47,66.77,65.8,66.46,95100.0],["2007-03-26",66.85,67.3,65.91,66.0,111100.0],["2007-03-27",65.9,65.9,61.29,61.79,493900.0],["2007-03-28",61.67,62.26,60.4,61.05,319700.0],["2007-03-29",61.56,62.0,60.45,60.5,169600.0],["2007-03-30",60.47,61.31,60.41,60.84,196000.0],["2007-04-02",60.85,62.37,60.7,61.34,207900.0],["2007-04-03",61.75,62.3,61.46,62.09,312300.0],["2007-04-04",61.82,62.38,61.82,62.07,197800.0],["2007-04-05",62.1,63.11,61.99,63.06,141300.0],["2007-04-09",63.55,63.55,61.96,62.06,214100.0],["2007-04-10",61.92,62.93,61.91,62.85,105300.0],["2007-04-11",62.75,62.79,61.21,62.13,164600.0],["2007-04-12",61.68,64.74,61.68,64.5,162600.0],["2007-04-13",64.66,65.45,64.25,65.37,233600.0],["2007-04-16",65.0,65.63,64.5,64.62,139600.0],["2007-04-17",64.84,66.07,64.61,65.57,190700.0],["2007-04-18",65.02,65.35,63.27,63.41,128700.0],["2007-04-19",62.98,64.44,62.76,64.26,112800.0],["2007-04-20",64.73,64.85,63.16,64.23,118600.0],["2007-04-23",64.37,65.09,63.18,63.37,74200.0],["2007-04-24",63.62,63.93,61.87,62.88,157200.0],["2007-04-25",62.73,63.15,61.69,61.94,148300.0],["2007-04-26",61.57,62.14,60.59,60.8,256600.0],["2007-04-27",60.5,60.9,59.9,60.01,238100.0],["2007-04-30",59.91,61.45,59.91,60.55,188100.0],["2007-05-01",60.21,61.0,59.35,60.44,156400.0],["2007-05-02",60.07,64.32,60.05,64.24,270100.0],["2007-05-03",66.67,70.12,65.45,66.59,753700.0],["2007-05-04",66.64,69.26,65.86,69.24,358600.0],["2007-05-07",69.1,69.1,66.37,67.49,238000.0],["2007-05-08",67.42,67.72,65.71,66.37,145100.0],["2007-05-09",66.04,66.87,65.14,66.6,182000.0],["2007-05-10",66.19,66.24,64.5,65.31,109100.0],["2007-05-11",65.28,65.96,64.57,65.37,256300.0],["2007-05-14",65.5,66.98,65.05,65.12,334700.0],["2007-05-15",67.49,68.09,65.62,65.9,337600.0],["2007-05-16",66.24,66.37,63.79,65.0,261000.0],["2007-05-17",64.85,64.86,61.5,62.61,466000.0],["2007-05-18",62.6,62.95,61.15,62.58,347000.0],["2007-05-21",62.75,63.93,61.98,63.93,250300.0],["2007-05-22",64.2,65.72,63.97,65.4,329300.0],["2007-05-23",65.23,66.26,65.22,66.05,293200.0],["2007-05-24",66.05,68.0,65.17,65.65,325300.0],["2007-05-25",65.93,66.39,65.5,65.73,165400.0],["2007-05-29",65.73,66.75,65.66,66.22,154900.0],["2007-05-30",66.22,66.96,65.5,66.67,349100.0],["2007-05-31",66.72,69.75,66.71,68.52,371000.0],["2007-06-01",69.03,69.03,66.1,67.58,302400.0],["2007-06-04",67.5,68.36,66.57,68.26,171300.0],["2007-06-05",67.91,68.67,67.5,68.57,182000.0],["2007-06-06",68.6,68.97,67.78,68.71,227900.0],["2007-06-07",68.7,69.48,67.5,67.95,191900.0],["2007-06-08",67.93,67.93,65.7,66.96,139200.0],["2007-06-11",67.01,68.34,66.71,67.29,130200.0],["2007-06-12",66.89,68.68,66.26,68.01,269900.0],["2007-06-13",68.09,68.23,64.91,66.3,300200.0],["2007-06-14",66.3,68.98,66.3,68.76,223800.0],["2007-06-15",69.54,69.54,66.85,67.71,397600.0],["2007-06-18",67.75,69.81,67.31,69.14,274000.0],["2007-06-19",68.84,69.06,67.31,68.01,200600.0],["2007-06-20",68.33,71.99,68.16,69.98,492500.0],["2007-06-21",69.44,73.75,68.95,73.19,433000.0],["2007-06-22",73.69,75.14,72.42,73.47,445300.0],["2007-06-25",75.35,75.46,71.16,72.27,325200.0],["2007-06-26",72.41,73.12,70.42,70.65,249800.0],["2007-06-27",70.35,73.43,69.27,73.37,282800.0],["2007-06-28",73.5,73.51,72.11,73.06,191200.0],["2007-06-29",73.29,74.85,72.1,73.01,245100.0],["2007-07-02",73.1,74.86,73.02,74.28,175900.0],["2007-07-03",74.13,74.96,74.13,74.44,127900.0],["2007-07-05",74.7,74.7,73.02,73.48,161400.0],["2007-07-06",73.31,75.54,73.19,75.49,223400.0],["2007-07-09",75.51,75.51,73.48,74.22,152000.0],["2007-07-10",73.79,74.34,72.67,73.85,147900.0],["2007-07-11",74.11,75.17,73.14,74.39,139600.0],["2007-07-12",74.86,77.22,74.53,75.68,177100.0],["2007-07-13",75.3,76.3,74.53,75.72,101500.0],["2007-07-16",76.09,76.09,73.5,74.32,182500.0],["2007-07-17",74.7,77.64,74.7,77.06,401400.0],["2007-07-18",76.21,77.0,73.5,75.2,202500.0],["2007-07-19",75.41,77.26,74.25,76.99,196900.0],["2007-07-20",76.82,76.94,75.09,76.47,211100.0],["2007-07-23",77.05,77.72,75.13,76.85,199200.0],["2007-07-24",76.85,77.0,75.34,76.1,251900.0],["2007-07-25",76.1,76.28,69.89,72.22,530100.0],["2007-07-26",70.17,71.0,65.87,69.97,427200.0],["2007-07-27",69.07,70.61,68.0,68.3,260900.0],["2007-07-30",67.98,69.34,66.41,68.9,215000.0],["2007-07-31",68.9,69.9,67.76,67.93,219900.0],["2007-08-01",67.46,68.37,66.18,67.27,279300.0],["2007-08-02",67.94,71.28,65.78,71.0,267000.0],["2007-08-03",71.35,71.71,67.99,68.31,261700.0],["2007-08-06",68.2,72.85,66.01,72.36,354200.0],["2007-08-07",68.0,68.54,64.03,68.39,1141900.0],["2007-08-08",69.15,74.74,68.37,72.0,773000.0],["2007-08-09",72.0,73.9,70.28,70.82,522900.0],["2007-08-10",69.04,70.96,65.41,69.91,241000.0],["2007-08-13",71.08,71.46,67.2,67.86,208100.0],["2007-08-14",67.49,68.8,65.15,65.54,197900.0],["2007-08-15",65.18,66.01,60.66,61.77,405200.0],["2007-08-16",60.6,62.92,59.38,62.03,485900.0],["2007-08-17",64.91,65.28,62.14,63.71,273500.0],["2007-08-20",62.81,65.1,62.19,63.28,165900.0],["2007-08-21",63.07,63.45,61.58,61.91,188400.0],["2007-08-22",62.44,63.28,62.26,62.94,502800.0],["2007-08-23",63.11,63.31,62.04,62.61,325000.0],["2007-08-24",62.46,64.44,61.77,64.26,155700.0],["2007-08-27",62.71,65.11,62.66,64.99,220600.0],["2007-08-28",64.59,64.83,63.01,63.18,136800.0],["2007-08-29",63.41,65.38,62.69,65.21,182900.0],["2007-08-30",64.44,65.47,64.15,64.56,155800.0],["2007-08-31",65.24,66.73,64.53,66.05,133800.0],["2007-09-04",65.78,66.89,65.11,66.39,194600.0],["2007-09-05",65.28,66.71,65.28,65.74,155300.0],["2007-09-06",66.05,66.32,64.55,66.12,208000.0],["2007-09-07",64.87,65.74,63.25,64.5,166200.0],["2007-09-10",64.65,64.94,63.01,64.18,90800.0],["2007-09-11",64.61,64.68,63.45,64.52,132000.0],["2007-09-12",64.19,64.57,62.87,64.19,207000.0],["2007-09-13",64.37,65.64,63.82,65.54,118500.0],["2007-09-14",64.63,66.35,64.15,64.65,261200.0],["2007-09-17",64.08,65.34,64.0,64.5,303400.0],["2007-09-18",64.72,66.39,63.1,66.14,162200.0],["2007-09-19",66.56,68.97,66.56,67.71,190600.0],["2007-09-20",67.54,68.8,67.04,68.37,185500.0],["2007-09-21",69.0,70.81,68.41,70.71,283500.0],["2007-09-24",70.71,71.1,70.18,71.08,199300.0],["2007-09-25",70.91,72.05,70.25,71.11,127100.0],["2007-09-26",71.73,72.05,71.06,71.24,232300.0],["2007-09-27",71.42,72.24,71.39,72.21,76000.0],["2007-09-28",72.44,73.0,72.13,72.62,97900.0],["2007-10-01",73.04,75.36,73.04,75.2,230400.0],["2007-10-02",75.39,76.11,73.28,73.83,164100.0],["2007-10-03",73.44,73.73,72.43,72.95,123200.0],["2007-10-04",73.43,74.14,72.01,73.91,96900.0],["2007-10-05",74.86,77.0,74.86,76.71,110000.0],["2007-10-08",76.48,78.76,74.72,75.55,256700.0],["2007-10-09",75.85,77.15,75.45,76.67,117900.0],["2007-10-10",76.82,77.7,73.5,74.69,159900.0],["2007-10-11",74.92,77.2,72.78,74.45,194700.0],["2007-10-12",74.86,77.61,74.81,77.6,154300.0],["2007-10-15",77.96,78.4,77.19,78.1,175700.0],["2007-10-16",78.06,78.08,76.65,77.47,69400.0],["2007-10-17",77.8,78.77,75.92,77.95,95800.0],["2007-10-18",77.7,78.29,76.62,78.0,62200.0],["2007-10-19",77.86,77.86,73.61,73.99,98900.0],["2007-10-22",73.33,75.85,68.67,75.11,185200.0],["2007-10-23",76.17,79.99,75.33,78.71,187100.0],["2007-10-24",78.43,79.04,75.21,78.58,92100.0],["2007-10-25",78.81,79.46,77.06,78.57,89200.0],["2007-10-26",79.69,80.67,77.83,80.13,163500.0],["2007-10-29",80.23,83.28,80.23,82.11,219900.0],["2007-10-30",82.15,83.15,80.0,80.16,337000.0],["2007-10-31",62.5,70.5,58.35,69.88,3031700.0],["2007-11-01",68.5,69.74,67.85,68.47,515800.0],["2007-11-02",69.88,71.43,68.0,68.91,473600.0],["2007-11-05",67.31,67.55,65.18,67.18,254200.0],["2007-11-06",66.53,67.06,64.79,66.23,359700.0],["2007-11-07",65.55,66.54,62.62,62.79,378200.0],["2007-11-08",63.1,65.0,62.59,64.67,369200.0],["2007-11-09",64.56,66.27,63.92,64.93,414600.0],["2007-11-12",65.31,68.11,64.18,66.43,337600.0],["2007-11-13",66.65,69.58,66.02,68.88,366000.0],["2007-11-14",69.55,69.55,66.28,67.32,389400.0],["2007-11-15",66.87,67.39,65.91,66.12,171400.0],["2007-11-16",66.29,68.21,65.99,68.02,148400.0],["2007-11-19",67.02,67.02,65.21,66.04,167200.0],["2007-11-20",66.04,67.09,65.06,67.08,267700.0],["2007-11-21",66.56,67.74,65.37,66.99,173000.0],["2007-11-23",70.21,70.93,69.09,69.59,143000.0],["2007-11-26",70.0,71.65,69.38,70.2,231200.0],["2007-11-27",70.56,72.63,70.1,72.41,242100.0],["2007-11-28",72.62,75.96,71.85,75.02,297100.0],["2007-11-29",74.82,75.2,73.71,73.8,210400.0],["2007-11-30",74.96,75.85,73.09,73.27,195300.0],["2007-12-03",73.73,74.13,72.29,72.99,215400.0],["2007-12-04",72.29,72.89,71.66,71.73,180500.0],["2007-12-05",73.05,75.06,72.24,74.72,188700.0],["2007-12-06",74.43,76.68,74.05,76.67,136400.0],["2007-12-07",76.69,76.69,74.8,75.13,99500.0],["2007-12-10",75.41,76.89,74.9,75.28,132400.0],["2007-12-11",75.81,76.79,70.05,70.61,210200.0],["2007-12-12",73.08,73.72,71.0,73.22,430400.0],["2007-12-13",72.39,75.55,70.82,74.96,224500.0],["2007-12-14",73.82,75.22,73.55,73.66,181100.0],["2007-12-17",72.96,74.96,72.1,74.26,146300.0],["2007-12-18",75.25,77.89,74.64,77.51,349000.0],["2007-12-19",77.16,79.72,77.05,78.76,241300.0],["2007-12-20",77.98,79.99,77.98,79.88,185400.0],["2007-12-21",80.96,81.89,80.18,81.89,247700.0],["2007-12-24",81.44,83.12,81.31,82.83,154400.0],["2007-12-26",82.09,84.0,81.72,83.25,166200.0],["2007-12-27",83.18,83.99,80.35,80.55,128100.0],["2007-12-28",82.45,83.37,81.66,81.75,90200.0],["2007-12-31",81.2,83.19,80.11,80.63,110600.0],["2008-01-02",81.98,81.98,76.09,76.43,264400.0],["2008-01-03",76.74,79.32,76.24,78.75,200600.0],["2008-01-04",77.62,78.21,75.29,75.48,157100.0],["2008-01-07",72.69,74.21,70.25,71.34,305500.0],["2008-01-08",71.53,73.96,70.97,71.17,188300.0],["2008-01-09",70.8,71.19,67.64,69.68,228700.0],["2008-01-10",68.74,71.23,68.4,70.3,254800.0],["2008-01-11",69.89,71.95,69.03,69.03,154700.0],["2008-01-14",69.62,69.96,66.82,67.57,232200.0],["2008-01-15",66.52,66.72,64.93,65.75,206800.0],["2008-01-16",65.44,66.65,63.38,65.49,192500.0],["2008-01-17",65.85,68.11,65.15,65.64,170700.0],["2008-01-18",65.75,67.11,62.82,65.1,222000.0],["2008-01-22",61.83,67.19,61.35,65.71,241300.0],["2008-01-23",64.05,69.01,63.22,68.73,274100.0],["2008-01-24",69.28,69.99,67.42,67.95,203400.0],["2008-01-25",69.0,69.73,66.7,67.5,160800.0],["2008-01-28",67.49,71.68,66.81,70.0,230100.0],["2008-01-29",70.54,70.57,68.0,69.75,151300.0],["2008-01-30",69.26,71.82,68.44,69.35,136700.0],["2008-01-31",68.35,72.9,67.69,71.82,170800.0],["2008-02-01",72.33,73.68,70.4,71.47,180000.0],["2008-02-04",71.42,71.42,69.4,69.82,110300.0],["2008-02-05",69.44,69.5,66.95,67.14,195900.0],["2008-02-06",67.82,68.14,63.58,63.89,239500.0],["2008-02-07",63.65,66.86,63.27,65.68,268300.0],["2008-02-08",65.39,67.74,64.64,65.43,145400.0],["2008-02-11",65.32,66.55,64.19,65.69,102600.0],["2008-02-12",66.16,67.39,65.65,66.42,109000.0],["2008-02-13",66.94,67.59,65.65,66.44,143900.0],["2008-02-14",67.04,67.43,64.48,64.49,148900.0],["2008-02-15",63.97,64.95,63.12,63.56,209200.0],["2008-02-19",64.79,65.18,55.91,56.03,949900.0],["2008-02-20",57.42,59.99,54.76,54.77,1162900.0],["2008-02-21",55.52,57.08,54.57,55.06,728800.0],["2008-02-22",55.24,55.77,52.27,53.53,494600.0],["2008-02-25",53.53,53.88,52.12,52.56,413800.0],["2008-02-26",52.1,52.72,49.05,49.64,972800.0],["2008-02-27",49.05,51.91,48.26,50.6,705700.0],["2008-02-28",50.54,51.11,49.46,50.27,524300.0],["2008-02-29",49.5,54.45,48.51,53.06,611600.0],["2008-03-03",52.5,54.94,52.5,54.25,656500.0],["2008-03-04",53.57,55.5,53.41,54.96,506600.0],["2008-03-05",55.34,55.83,54.24,55.06,454300.0],["2008-03-06",54.83,56.2,54.0,54.47,460000.0],["2008-03-07",54.05,55.44,52.43,54.93,313400.0],["2008-03-10",55.24,55.57,53.45,53.78,279900.0],["2008-03-11",55.73,56.43,53.16,56.37,260000.0],["2008-03-12",56.45,56.88,55.27,56.0,235800.0],["2008-03-13",55.64,56.61,54.55,56.53,275500.0],["2008-03-14",56.86,56.87,53.49,54.14,213100.0],["2008-03-17",52.25,55.45,52.25,54.53,302600.0],["2008-03-18",55.53,60.0,55.31,59.99,261800.0],["2008-03-19",59.58,62.2,57.84,57.84,274400.0],["2008-03-20",58.56,59.68,56.87,58.94,495100.0],["2008-03-24",59.29,61.58,59.11,61.12,344600.0],["2008-03-25",60.55,61.1,59.44,60.16,258900.0],["2008-03-26",59.58,60.1,58.02,58.49,258900.0],["2008-03-27",39.73,43.26,37.59,40.63,7425600.0],["2008-03-28",41.02,42.19,40.26,41.58,1835800.0],["2008-03-31",40.88,41.87,40.64,41.55,1059600.0],["2008-04-01",41.02,45.16,41.01,44.43,652800.0],["2008-04-02",44.49,44.57,42.62,43.97,592700.0],["2008-04-03",43.92,45.5,43.02,45.45,589100.0],["2008-04-04",45.89,47.24,45.01,46.07,303000.0],["2008-04-07",46.1,47.11,45.78,46.06,429100.0],["2008-04-08",45.44,45.67,44.95,45.13,373300.0],["2008-04-09",46.01,46.01,44.56,45.25,324400.0],["2008-04-10",45.33,47.38,44.91,46.03,353300.0],["2008-04-11",45.5,45.94,44.35,44.83,217800.0],["2008-04-14",44.64,45.01,43.0,43.23,337100.0],["2008-04-15",43.61,44.35,42.35,44.1,139100.0],["2008-04-16",44.36,44.59,43.05,43.77,314300.0],["2008-04-17",43.66,44.47,43.45,43.8,209800.0],["2008-04-18",44.87,44.92,43.59,43.98,229500.0],["2008-04-21",43.46,44.0,42.73,43.54,238700.0],["2008-04-22",43.25,43.48,41.84,42.65,230400.0],["2008-04-23",42.84,42.99,41.7,42.74,276200.0],["2008-04-24",42.72,42.72,41.96,42.42,230300.0],["2008-04-25",42.68,42.69,41.86,42.01,261700.0],["2008-04-28",40.26,42.0,40.18,41.36,394000.0],["2008-04-29",41.22,42.96,41.17,42.53,249300.0],["2008-04-30",42.83,43.5,41.69,41.86,187000.0],["2008-05-01",42.0,45.0,41.69,44.84,369600.0],["2008-05-02",45.36,45.94,44.04,45.33,317500.0],["2008-05-05",45.48,45.82,43.01,43.52,385400.0],["2008-05-06",43.19,47.37,40.66,46.39,1377600.0],["2008-05-07",47.0,47.83,46.7,47.4,388600.0],["2008-05-08",47.5,47.59,46.68,47.4,208500.0],["2008-05-09",47.11,47.85,46.46,47.36,349600.0],["2008-05-12",47.34,48.0,46.53,47.61,364200.0],["2008-05-13",47.58,49.0,46.85,48.41,320500.0],["2008-05-14",48.56,48.68,47.69,47.97,437200.0],["2008-05-15",48.08,48.44,47.17,47.96,326400.0],["2008-05-16",48.16,48.17,46.89,47.66,155100.0],["2008-05-19",47.62,48.88,47.01,48.41,175600.0],["2008-05-20",48.25,48.45,47.54,48.16,180900.0],["2008-05-21",48.38,49.86,47.61,48.16,354400.0],["2008-05-22",48.15,49.83,48.07,49.26,261900.0],["2008-05-23",48.89,49.17,47.83,48.66,212200.0],["2008-05-27",48.61,49.95,48.01,48.8,164400.0],["2008-05-28",49.2,49.5,48.12,48.69,221000.0],["2008-05-29",48.44,50.5,48.07,50.47,205000.0],["2008-05-30",50.61,54.01,50.48,53.59,904600.0],["2008-06-02",53.53,53.53,51.85,52.49,386600.0],["2008-06-03",52.89,52.98,52.2,52.49,236000.0],["2008-06-04",52.18,53.64,51.77,52.53,184500.0],["2008-06-05",52.6,53.41,51.97,52.76,391400.0],["2008-06-06",52.31,53.42,51.48,51.5,113300.0],["2008-06-09",51.58,51.58,49.76,50.64,149700.0],["2008-06-10",50.16,51.0,49.68,50.73,155600.0],["2008-06-11",50.52,50.59,48.8,48.8,219700.0],["2008-06-12",49.39,50.5,49.04,49.62,161800.0],["2008-06-13",50.24,50.48,49.66,50.29,256400.0],["2008-06-16",50.08,51.4,50.0,51.36,186100.0],["2008-06-17",51.41,51.59,50.73,51.15,102400.0],["2008-06-18",50.99,51.5,49.58,50.88,166200.0],["2008-06-19",50.55,50.55,48.36,49.02,308300.0],["2008-06-20",48.63,48.9,47.01,47.71,232000.0],["2008-06-23",48.15,48.15,46.08,46.1,223000.0],["2008-06-24",45.59,46.06,44.56,44.66,287800.0],["2008-06-25",44.61,45.69,44.23,45.24,197400.0],["2008-06-26",44.6,45.1,44.0,44.12,217500.0],["2008-06-27",43.93,44.69,43.43,44.45,293400.0],["2008-06-30",44.55,45.58,43.99,45.34,206700.0],["2008-07-01",44.78,48.31,44.38,48.17,365200.0],["2008-07-02",48.03,48.03,45.76,45.87,321100.0],["2008-07-03",46.16,47.22,45.35,45.4,123600.0],["2008-07-07",45.5,45.77,44.31,44.89,250500.0],["2008-07-08",44.78,47.53,44.57,47.48,165200.0],["2008-07-09",47.59,50.57,44.88,49.6,387900.0],["2008-07-10",49.56,50.13,48.35,48.64,315900.0],["2008-07-11",48.62,49.92,46.75,49.09,228100.0],["2008-07-14",49.69,49.69,47.0,49.35,215900.0],["2008-07-15",48.7,50.25,47.25,48.93,176600.0],["2008-07-16",49.22,51.53,48.47,50.91,154800.0],["2008-07-17",52.69,56.73,52.52,55.69,998400.0],["2008-07-18",55.44,57.18,54.51,54.87,395300.0],["2008-07-21",55.37,55.37,53.2,54.72,301600.0],["2008-07-22",53.11,54.75,53.11,54.27,394200.0],["2008-07-23",54.3,56.6,54.26,56.3,410100.0],["2008-07-24",56.36,56.39,53.54,53.83,171300.0],["2008-07-25",54.44,54.76,53.6,54.05,187500.0],["2008-07-28",53.72,53.87,52.48,52.77,158800.0],["2008-07-29",52.87,54.17,52.3,54.17,182900.0],["2008-07-30",54.22,55.31,51.73,52.56,250600.0],["2008-07-31",51.93,52.53,51.22,52.16,406100.0],["2008-08-01",51.38,54.05,51.1,53.9,308100.0],["2008-08-04",53.03,56.08,53.03,54.67,387400.0],["2008-08-05",51.0,60.58,49.5,60.13,1704200.0],["2008-08-06",59.11,60.09,57.5,59.16,418100.0],["2008-08-07",58.45,60.24,57.95,58.64,305700.0],["2008-08-08",58.25,60.45,57.19,60.32,237800.0],["2008-08-11",60.43,63.78,59.87,62.89,366600.0],["2008-08-12",62.66,62.97,61.38,62.02,327900.0],["2008-08-13",61.66,62.02,60.3,61.68,191200.0],["2008-08-14",61.22,63.6,61.22,63.34,347600.0],["2008-08-15",63.9,64.41,62.11,63.25,275000.0],["2008-08-18",63.37,64.5,62.75,63.41,198800.0],["2008-08-19",63.35,63.75,61.43,61.69,121500.0],["2008-08-20",61.81,62.98,60.02,61.33,162600.0],["2008-08-21",60.84,60.84,59.5,59.84,329100.0],["2008-08-22",60.25,60.94,60.03,60.42,340100.0],["2008-08-25",60.22,60.46,59.0,60.03,267500.0],["2008-08-26",60.07,60.7,59.06,60.0,394100.0],["2008-08-27",60.12,62.85,59.64,62.54,497000.0],["2008-08-28",62.02,64.73,62.02,63.7,250900.0],["2008-08-29",63.28,64.7,63.28,64.48,353400.0],["2008-09-02",64.97,66.09,64.48,65.63,329000.0],["2008-09-03",65.57,66.45,64.2,65.06,323700.0],["2008-09-04",64.75,65.21,62.89,63.07,200100.0],["2008-09-05",63.09,63.81,61.99,62.88,150100.0],["2008-09-08",64.82,65.16,62.68,64.95,343600.0],["2008-09-09",65.22,66.05,62.88,62.97,268000.0],["2008-09-10",63.35,63.65,59.04,61.01,484100.0],["2008-09-11",59.82,60.09,58.14,59.73,374400.0],["2008-09-12",59.53,59.66,58.27,58.66,236200.0],["2008-09-15",58.01,59.54,56.72,57.02,280000.0],["2008-09-16",56.69,58.37,55.4,57.77,403000.0],["2008-09-17",56.89,58.34,55.64,55.66,270500.0],["2008-09-18",57.09,60.45,56.16,59.69,577000.0],["2008-09-19",62.97,65.08,60.28,60.5,587900.0],["2008-09-22",59.53,60.41,57.8,58.46,180600.0],["2008-09-23",58.6,60.0,58.6,59.07,220500.0],["2008-09-24",59.28,60.44,58.9,59.15,175300.0],["2008-09-25",59.6,59.6,56.98,57.16,307300.0],["2008-09-26",56.01,56.23,54.47,56.22,231100.0],["2008-09-29",55.23,57.52,51.43,55.18,282000.0],["2008-09-30",55.64,57.56,54.61,56.98,210000.0],["2008-10-01",55.74,57.44,55.12,56.25,123000.0],["2008-10-02",56.06,57.25,52.48,52.68,264900.0],["2008-10-03",53.43,54.87,50.12,50.59,267100.0],["2008-10-06",49.63,49.75,46.81,48.88,225900.0],["2008-10-07",49.65,50.95,47.5,49.11,301100.0],["2008-10-08",48.83,51.31,47.7,49.15,227700.0],["2008-10-09",49.86,51.4,47.01,47.03,293600.0],["2008-10-10",45.74,52.64,45.57,52.05,612200.0],["2008-10-13",54.06,54.06,48.81,51.3,468200.0],["2008-10-14",52.62,52.62,46.0,46.27,429300.0],["2008-10-15",46.54,47.4,42.42,42.6,231400.0],["2008-10-16",42.44,46.3,41.03,46.0,272500.0],["2008-10-17",44.74,48.83,43.19,46.75,227000.0],["2008-10-20",47.69,49.19,46.81,48.62,195900.0],["2008-10-21",48.05,49.36,46.37,48.25,213500.0],["2008-10-22",47.16,49.69,46.83,47.38,245700.0],["2008-10-23",47.67,48.78,45.64,47.57,236300.0],["2008-10-24",44.01,46.36,43.85,45.15,130200.0],["2008-10-27",44.71,45.18,42.89,43.1,167500.0],["2008-10-28",43.96,45.35,41.65,44.15,321800.0],["2008-10-29",45.01,45.78,43.69,44.09,335200.0],["2008-10-30",45.95,50.36,44.53,49.38,410000.0],["2008-10-31",49.3,55.79,49.3,54.37,404400.0],["2008-11-03",54.12,55.88,53.0,53.59,183500.0],["2008-11-04",53.17,55.99,53.17,55.57,283000.0],["2008-11-05",54.88,56.87,54.7,54.86,317900.0],["2008-11-06",52.96,56.11,51.76,53.56,550900.0],["2008-11-07",53.51,54.35,52.1,53.5,185100.0],["2008-11-10",54.5,54.95,52.36,53.32,130500.0],["2008-11-11",53.28,53.88,51.32,51.4,331800.0],["2008-11-12",51.4,52.04,48.6,48.74,281400.0],["2008-11-13",49.1,51.34,46.05,51.32,203900.0],["2008-11-14",50.05,50.58,48.17,48.51,190500.0],["2008-11-17",48.23,51.21,47.76,49.53,257600.0],["2008-11-18",49.46,51.44,48.64,50.78,222400.0],["2008-11-19",50.45,51.3,48.84,49.48,306600.0],["2008-11-20",48.95,51.81,48.63,49.0,352400.0],["2008-11-21",49.72,50.58,45.07,48.94,735200.0],["2008-11-24",49.59,50.85,48.94,50.12,303500.0],["2008-11-25",50.49,50.5,48.17,49.0,331600.0],["2008-11-26",48.04,51.36,48.04,51.15,318800.0],["2008-11-28",50.39,52.81,50.39,52.1,104800.0],["2008-12-01",50.86,50.86,48.27,48.44,242700.0],["2008-12-02",49.41,50.93,48.1,50.18,216700.0],["2008-12-03",48.97,50.99,48.79,50.68,283600.0],["2008-12-04",50.27,51.78,47.87,49.72,199200.0],["2008-12-05",48.84,50.79,46.93,50.55,287600.0],["2008-12-08",51.65,53.55,50.67,51.72,293300.0],["2008-12-09",51.16,52.95,50.27,50.47,608300.0],["2008-12-10",51.12,53.87,49.73,53.79,410000.0],["2008-12-11",53.02,56.75,53.02,55.55,574700.0],["2008-12-12",54.35,58.39,53.85,58.27,397600.0],["2008-12-15",58.27,58.97,56.56,57.09,310000.0],["2008-12-16",58.32,60.1,55.66,59.52,460200.0],["2008-12-17",58.78,61.01,57.56,58.66,362200.0],["2008-12-18",58.32,60.35,58.0,59.18,421500.0],["2008-12-19",60.5,60.7,59.03,59.9,442700.0],["2008-12-22",61.01,61.01,54.75,56.7,458400.0],["2008-12-23",57.47,57.54,55.0,55.99,408500.0],["2008-12-24",55.73,57.08,55.28,56.15,152800.0],["2008-12-26",55.32,56.18,54.87,55.4,171600.0],["2008-12-29",55.53,56.03,54.87,55.44,214300.0],["2008-12-30",56.04,57.47,55.85,57.1,181200.0],["2008-12-31",57.46,57.6,56.42,57.27,424900.0],["2009-01-02",57.3,58.36,57.22,57.6,327900.0],["2009-01-05",57.84,60.07,56.65,59.95,486100.0],["2009-01-06",55.25,59.04,55.06,57.36,475700.0],["2009-01-07",56.43,57.52,56.01,56.62,152200.0],["2009-01-08",56.3,56.94,55.13,56.14,149800.0],["2009-01-09",55.97,55.97,54.51,54.94,255500.0],["2009-01-12",54.72,54.72,52.09,53.29,404400.0],["2009-01-13",52.99,54.01,52.0,53.24,193400.0],["2009-01-14",52.23,52.42,50.99,51.59,332600.0],["2009-01-15",51.42,54.86,50.91,54.06,421100.0],["2009-01-16",53.63,54.43,52.71,53.35,432700.0],["2009-01-20",52.98,53.25,49.66,49.96,378000.0],["2009-01-21",50.21,51.57,50.0,51.32,316500.0],["2009-01-22",50.37,54.3,50.1,52.17,479000.0],["2009-01-23",51.13,52.5,50.06,51.13,205300.0],["2009-01-26",51.13,51.9,50.4,51.09,268400.0],["2009-01-27",51.29,52.53,50.31,50.98,187200.0],["2009-01-28",51.73,53.08,51.71,52.64,200200.0],["2009-01-29",52.04,52.28,50.97,51.59,166500.0],["2009-01-30",51.85,52.22,49.79,49.98,338700.0],["2009-02-02",49.99,49.99,48.5,49.72,304500.0],["2009-02-03",49.87,50.41,48.54,50.03,358800.0],["2009-02-04",50.01,50.2,49.11,49.7,248900.0],["2009-02-05",49.42,50.14,48.15,49.36,272000.0],["2009-02-06",49.2,50.13,48.01,48.72,363700.0],["2009-02-09",48.42,49.56,47.9,49.38,229300.0],["2009-02-10",49.01,50.09,47.53,47.81,255000.0],["2009-02-11",47.7,48.23,46.55,47.02,271900.0],["2009-02-12",46.62,47.99,46.45,47.76,238400.0],["2009-02-13",47.93,48.66,47.22,47.55,120600.0],["2009-02-17",46.55,47.24,45.62,46.31,319300.0],["2009-02-18",46.43,47.42,45.81,46.48,268100.0],["2009-02-19",46.56,46.75,45.19,45.41,200600.0],["2009-02-20",44.62,44.93,42.68,44.44,737200.0],["2009-02-23",44.58,46.69,44.18,46.07,562000.0],["2009-02-24",41.65,41.65,38.67,40.02,1984400.0],["2009-02-25",39.68,43.34,39.5,42.5,896800.0],["2009-02-26",42.56,44.2,41.49,42.2,386900.0],["2009-02-27",41.24,41.92,40.5,41.27,505700.0],["2009-03-02",40.59,41.29,40.2,40.61,479200.0],["2009-03-03",41.0,41.27,40.14,40.69,455500.0],["2009-03-04",41.1,41.23,40.02,40.81,474300.0],["2009-03-05",40.25,41.0,40.17,40.53,326000.0],["2009-03-06",40.87,41.05,39.9,40.75,259800.0],["2009-03-09",40.56,41.08,40.47,40.76,294000.0],["2009-03-10",41.36,41.73,40.59,41.07,372100.0],["2009-03-11",41.14,41.44,39.93,40.62,199300.0],["2009-03-12",40.6,41.51,39.56,40.88,345800.0],["2009-03-13",40.66,41.1,40.5,41.0,317200.0],["2009-03-16",41.16,41.33,39.37,39.37,520800.0],["2009-03-17",39.23,40.2,38.44,39.83,382300.0],["2009-03-18",39.89,41.21,38.75,40.94,258400.0],["2009-03-19",41.29,41.29,39.66,40.3,303400.0],["2009-03-20",40.51,41.56,39.78,40.84,323400.0],["2009-03-23",41.44,43.04,40.81,42.98,391600.0],["2009-03-24",42.64,43.65,42.36,42.69,264300.0],["2009-03-25",43.07,43.86,41.39,42.6,155400.0],["2009-03-26",42.92,44.3,42.81,44.3,206600.0],["2009-03-27",43.83,43.83,42.0,42.03,170700.0],["2009-03-30",42.0,42.19,41.23,41.63,217000.0],["2009-03-31",42.1,43.25,40.86,42.43,232800.0],["2009-04-01",41.66,41.66,39.11,39.33,389300.0],["2009-04-02",40.19,42.38,39.23,41.84,487900.0],["2009-04-03",41.89,42.0,41.18,41.62,190100.0],["2009-04-06",41.02,41.11,40.25,40.94,303600.0],["2009-04-07",40.55,41.26,39.67,40.21,224200.0],["2009-04-08",40.31,41.1,39.54,40.7,147000.0],["2009-04-09",41.33,41.81,41.0,41.4,241500.0],["2009-04-13",41.16,41.25,40.0,40.0,273000.0],["2009-04-14",39.55,39.94,36.23,36.81,834000.0],["2009-04-15",36.79,38.29,36.79,37.39,491800.0],["2009-04-16",38.39,39.13,37.6,38.68,324600.0],["2009-04-17",38.75,38.98,37.21,37.97,344100.0],["2009-04-20",38.85,38.85,36.83,37.3,486500.0],["2009-04-21",37.25,38.22,36.98,37.89,478200.0],["2009-04-22",38.74,38.74,37.29,37.39,260300.0],["2009-04-23",37.6,38.39,36.83,38.02,429500.0],["2009-04-24",39.82,42.74,39.31,41.8,1063900.0],["2009-04-27",41.3,42.4,40.76,42.0,340100.0],["2009-04-28",41.82,42.9,41.7,42.05,160800.0],["2009-04-29",42.44,44.84,42.28,43.55,369200.0],["2009-04-30",44.99,49.99,44.99,47.95,1029200.0],["2009-05-01",47.72,48.33,45.33,48.02,264500.0],["2009-05-04",48.0,48.0,46.99,47.9,342900.0],["2009-05-05",47.54,47.62,45.97,46.94,414800.0],["2009-05-06",47.0,47.23,45.87,46.45,212600.0],["2009-05-07",46.5,46.5,43.93,44.19,350700.0],["2009-05-08",44.65,45.2,43.06,44.29,301700.0],["2009-05-11",43.77,44.74,42.66,43.84,187300.0],["2009-05-12",43.91,44.23,41.87,43.51,284900.0],["2009-05-13",42.89,43.78,41.69,42.5,251300.0],["2009-05-14",43.21,44.37,42.57,43.96,285300.0],["2009-05-15",43.8,44.59,43.21,44.25,130800.0],["2009-05-18",44.56,45.0,43.92,44.81,169800.0],["2009-05-19",44.13,45.9,44.09,45.36,225200.0],["2009-05-20",45.48,46.54,45.24,46.06,308100.0],["2009-05-21",45.69,46.12,44.64,45.49,243600.0],["2009-05-22",45.79,46.23,44.6,44.91,93200.0],["2009-05-26",44.62,47.0,44.6,47.0,236800.0],["2009-05-27",46.77,47.48,46.04,46.31,292900.0],["2009-05-28",46.81,46.81,44.8,45.86,107700.0],["2009-05-29",45.83,46.42,44.73,45.83,138400.0],["2009-06-01",46.52,47.62,45.19,46.82,282100.0],["2009-06-02",46.52,47.02,45.75,46.91,270600.0],["2009-06-03",46.77,47.12,46.08,47.1,150600.0],["2009-06-04",47.16,47.98,46.82,47.9,146000.0],["2009-06-05",47.9,48.4,47.12,47.99,135600.0],["2009-06-08",48.25,48.5,47.0,48.11,145800.0],["2009-06-09",48.37,49.37,47.66,49.02,134800.0],["2009-06-10",49.05,49.22,47.84,49.04,439600.0],["2009-06-11",49.28,50.44,49.2,49.8,431600.0],["2009-06-12",49.66,50.36,48.31,50.26,255800.0],["2009-06-15",50.03,50.18,49.01,49.75,227600.0],["2009-06-16",49.92,50.11,48.49,49.35,284100.0],["2009-06-17",49.35,50.66,48.57,49.61,142200.0],["2009-06-18",49.71,50.28,48.82,49.0,123700.0],["2009-06-19",49.69,50.17,48.87,50.0,309500.0],["2009-06-22",49.52,50.39,48.82,48.93,341700.0],["2009-06-23",49.32,49.68,48.02,48.14,145100.0],["2009-06-24",48.35,49.03,47.4,47.73,281800.0],["2009-06-25",47.79,47.88,46.42,46.99,360300.0],["2009-06-26",47.17,47.17,46.3,47.01,571900.0],["2009-06-29",47.0,47.83,46.77,46.97,129500.0],["2009-06-30",47.45,47.78,46.14,46.23,259000.0],["2009-07-01",45.99,47.44,45.99,46.81,372500.0],["2009-07-02",46.42,47.11,46.0,46.41,329300.0],["2009-07-06",46.41,46.64,44.8,45.36,157800.0],["2009-07-07",45.58,45.8,44.6,44.62,159800.0],["2009-07-08",44.54,44.54,42.91,43.63,192500.0],["2009-07-09",43.83,43.91,43.05,43.11,212900.0],["2009-07-10",43.06,43.34,42.11,42.28,381400.0],["2009-07-13",42.28,42.28,41.15,41.92,567000.0],["2009-07-14",42.03,42.33,41.57,41.91,306400.0],["2009-07-15",42.44,42.87,41.44,42.54,450500.0],["2009-07-16",42.04,43.55,41.98,43.55,570200.0],["2009-07-17",43.55,44.16,43.13,43.55,304700.0],["2009-07-20",43.84,44.93,43.65,44.44,279300.0],["2009-07-21",44.85,44.85,43.7,44.16,259800.0],["2009-07-22",43.49,44.2,42.8,43.95,305300.0],["2009-07-23",43.8,44.27,42.99,43.62,239000.0],["2009-07-24",43.46,43.88,43.02,43.88,165800.0],["2009-07-27",43.7,43.87,43.0,43.84,171100.0],["2009-07-28",43.76,44.04,43.3,43.99,158500.0],["2009-07-29",43.87,44.18,43.27,43.82,171700.0],["2009-07-30",44.34,44.76,43.96,44.58,281500.0],["2009-07-31",44.34,44.85,44.3,44.35,779100.0],["2009-08-03",11.44,15.06,11.3,13.69,32441200.0],["2009-08-04",14.42,15.6,13.41,13.73,14693700.0],["2009-08-05",13.89,14.67,13.76,14.58,6704900.0],["2009-08-06",14.87,15.49,14.42,14.45,5208000.0],["2009-08-07",14.63,14.63,13.24,13.91,3870900.0],["2009-08-10",14.0,14.07,13.41,13.54,2119500.0],["2009-08-11",13.34,13.67,13.11,13.39,2004300.0],["2009-08-12",13.44,13.45,11.73,11.99,4904700.0],["2009-08-13",12.1,12.49,11.93,12.2,2545400.0],["2009-08-14",12.19,13.33,12.08,13.15,3200700.0],["2009-08-17",12.87,14.39,12.62,13.69,5536900.0],["2009-08-18",18.18,19.45,17.55,18.84,25389600.0],["2009-08-19",18.29,20.35,18.27,19.43,12289200.0],["2009-08-20",20.6,21.2,19.2,19.48,6920600.0],["2009-08-21",19.71,19.8,18.8,19.0,2378300.0],["2009-08-24",19.43,19.78,18.95,19.1,2055800.0],["2009-08-25",19.31,19.32,18.55,18.71,1654300.0],["2009-08-26",19.35,19.35,18.84,19.01,1646600.0],["2009-08-27",19.18,19.19,18.6,19.0,1065500.0],["2009-08-28",19.16,19.26,18.84,18.93,928600.0],["2009-08-31",18.93,19.03,18.5,18.82,1499700.0],["2009-09-01",18.53,18.9,17.75,17.95,1712300.0],["2009-09-02",17.87,18.18,17.6,17.92,884600.0],["2009-09-03",17.99,18.13,17.61,18.13,498400.0],["2009-09-04",18.37,18.48,17.9,18.1,491100.0],["2009-09-08",18.27,18.48,17.9,18.3,565900.0],["2009-09-09",18.35,18.86,18.25,18.59,676600.0],["2009-09-10",18.59,19.26,18.38,19.09,893200.0],["2009-09-11",18.92,19.44,18.81,19.37,775000.0],["2009-09-14",19.31,21.97,19.15,21.72,3623000.0],["2009-09-15",21.62,23.35,21.3,22.25,3015500.0],["2009-09-16",22.3,22.56,21.92,22.22,673900.0],["2009-09-17",22.13,22.26,21.22,21.31,806900.0],["2009-09-18",22.58,22.78,21.92,22.55,1747900.0],["2009-09-21",22.6,23.04,21.9,22.82,1236800.0],["2009-09-22",22.79,24.12,22.79,23.79,1583700.0],["2009-09-23",23.72,24.5,23.65,23.75,886900.0],["2009-09-24",23.85,24.16,22.81,23.38,867700.0],["2009-09-25",23.18,24.21,23.18,24.0,528800.0],["2009-09-28",23.92,25.2,23.51,25.04,781900.0],["2009-09-29",25.12,25.66,24.88,25.28,1041400.0],["2009-09-30",25.31,26.07,24.68,25.83,1366600.0],["2009-10-01",25.69,26.21,25.42,25.77,919800.0],["2009-10-02",25.56,26.6,25.55,26.26,861500.0],["2009-10-05",26.39,27.0,26.0,26.66,927000.0],["2009-10-06",26.87,27.25,25.93,26.1,983700.0],["2009-10-07",25.37,25.62,24.62,25.19,1420500.0],["2009-10-08",24.86,25.98,24.86,25.87,749600.0],["2009-10-09",25.86,26.94,25.51,26.66,685100.0],["2009-10-12",26.94,27.03,26.09,26.19,620500.0],["2009-10-13",26.25,26.68,26.0,26.06,539000.0],["2009-10-14",26.09,26.5,25.72,25.89,734700.0],["2009-10-15",25.99,26.1,25.18,25.91,622500.0],["2009-10-16",25.87,25.87,23.39,23.88,1894800.0],["2009-10-19",23.87,24.57,22.8,24.48,1917400.0],["2009-10-20",24.62,24.74,23.8,23.83,389700.0],["2009-10-21",23.71,24.25,23.36,23.42,516900.0],["2009-10-22",23.49,23.97,22.5,23.92,625500.0],["2009-10-23",23.84,24.04,23.22,23.45,466000.0],["2009-10-26",23.34,24.22,23.01,23.71,572400.0],["2009-10-27",23.62,24.15,23.62,23.78,387500.0],["2009-10-28",23.57,24.12,22.76,22.86,472600.0],["2009-10-29",22.97,24.12,22.97,23.98,407700.0],["2009-10-30",23.93,23.93,23.0,23.2,461800.0],["2009-11-02",23.15,23.56,22.29,22.72,454900.0],["2009-11-03",22.76,23.39,22.04,23.35,281300.0],["2009-11-04",23.44,23.91,23.28,23.37,432200.0],["2009-11-05",25.2,27.12,24.56,25.9,2060200.0],["2009-11-06",25.67,26.0,25.13,25.5,412900.0],["2009-11-09",25.5,26.0,24.81,25.06,388200.0],["2009-11-10",24.93,25.27,24.87,24.87,375800.0],["2009-11-11",24.88,25.14,24.54,24.95,459600.0],["2009-11-12",24.75,24.86,23.83,24.04,454400.0],["2009-11-13",24.09,24.69,23.55,23.88,432200.0],["2009-11-16",23.88,24.68,23.88,24.47,408000.0],["2009-11-17",24.2,24.64,23.87,24.4,291600.0],["2009-11-18",24.33,24.49,23.92,24.23,233400.0],["2009-11-19",24.17,24.22,23.0,23.43,408800.0],["2009-11-20",23.3,23.52,22.84,23.15,252700.0],["2009-11-23",23.34,24.02,23.11,23.76,242400.0],["2009-11-24",23.69,23.93,23.11,23.9,178000.0],["2009-11-25",23.9,24.25,23.3,23.69,155600.0],["2009-11-27",23.03,23.49,22.5,22.87,198800.0],["2009-11-30",23.0,23.0,22.3,22.8,280500.0],["2009-12-01",22.99,22.99,22.59,22.93,185000.0],["2009-12-02",23.0,23.0,22.35,22.44,509600.0],["2009-12-03",22.45,22.72,22.33,22.39,197100.0],["2009-12-04",22.65,23.04,22.45,23.01,441400.0],["2009-12-07",23.08,23.79,22.81,23.64,410400.0],["2009-12-08",23.46,23.96,23.11,23.79,252500.0],["2009-12-09",23.82,24.2,23.4,24.13,193000.0],["2009-12-10",24.24,24.78,24.04,24.47,299300.0],["2009-12-11",24.63,24.68,23.74,23.8,267500.0],["2009-12-14",23.93,24.18,22.8,23.31,684500.0],["2009-12-15",23.22,23.39,22.03,22.16,808900.0],["2009-12-16",22.29,22.46,21.45,21.79,961400.0],["2009-12-17",21.67,21.78,21.2,21.48,264300.0],["2009-12-18",21.49,21.99,21.03,21.83,419800.0],["2009-12-21",21.95,22.44,21.6,21.96,206500.0],["2009-12-22",22.02,22.96,21.79,22.79,295900.0],["2009-12-23",22.88,22.95,22.65,22.78,279200.0],["2009-12-24",22.75,22.81,22.42,22.7,73500.0],["2009-12-28",22.83,22.95,22.57,22.87,204600.0],["2009-12-29",22.89,23.27,22.77,23.18,449600.0],["2009-12-30",23.08,23.23,22.54,23.1,158400.0],["2009-12-31",23.06,23.35,23.0,23.04,160600.0],["2010-01-04",23.17,23.78,23.13,23.7,327800.0],["2010-01-05",23.64,23.97,23.5,23.9,245300.0],["2010-01-06",24.0,24.32,23.61,24.25,338900.0],["2010-01-07",24.2,24.35,23.75,24.25,367900.0],["2010-01-08",24.06,24.21,23.68,23.69,280000.0],["2010-01-11",23.85,24.0,23.49,23.79,149200.0],["2010-01-12",23.75,24.27,23.72,23.8,218000.0],["2010-01-13",23.9,24.77,23.8,24.72,147100.0],["2010-01-14",24.78,25.79,24.64,25.65,327600.0],["2010-01-15",25.73,25.81,24.69,25.0,234000.0],["2010-01-19",25.0,25.38,24.81,25.2,143800.0],["2010-01-20",25.0,25.5,24.75,25.37,176100.0],["2010-01-21",25.51,26.0,25.0,25.0,173100.0],["2010-01-22",25.06,25.41,24.72,24.89,132400.0],["2010-01-25",25.17,25.27,24.46,24.7,148100.0],["2010-01-26",24.6,24.92,24.28,24.29,91700.0],["2010-01-27",24.18,24.79,24.17,24.51,90200.0],["2010-01-28",24.6,24.6,23.73,24.25,174200.0],["2010-01-29",24.26,24.5,23.77,23.84,159800.0],["2010-02-01",23.84,24.43,23.54,23.98,109500.0],["2010-02-02",23.98,24.13,23.63,24.01,146000.0],["2010-02-03",23.95,24.56,23.75,23.78,250600.0],["2010-02-04",23.65,23.77,22.76,22.82,157800.0],["2010-02-05",22.79,22.87,22.28,22.79,124900.0],["2010-02-08",22.72,23.07,22.47,22.52,92800.0],["2010-02-09",22.72,23.14,22.52,22.98,119200.0],["2010-02-10",22.88,23.16,22.41,23.06,111000.0],["2010-02-11",22.97,23.13,22.66,23.07,136700.0],["2010-02-12",22.92,23.32,22.86,23.23,118400.0],["2010-02-16",23.3,23.56,22.99,23.55,137000.0],["2010-02-17",23.65,24.06,23.59,23.86,143900.0],["2010-02-18",23.78,24.46,23.78,24.16,230300.0],["2010-02-19",24.18,24.84,24.1,24.37,205500.0],["2010-02-22",24.47,25.12,24.0,24.93,330600.0],["2010-02-23",25.0,25.25,22.09,22.34,1403900.0],["2010-02-24",22.34,23.73,22.1,23.03,658400.0],["2010-02-25",22.67,23.21,22.31,23.14,332700.0],["2010-02-26",23.19,23.82,22.85,23.68,276500.0],["2010-03-01",23.72,24.2,22.85,23.18,488000.0],["2010-03-02",23.17,23.66,22.99,23.35,229300.0],["2010-03-03",23.43,23.76,23.14,23.38,182300.0],["2010-03-04",23.33,23.8,23.1,23.57,171900.0],["2010-03-05",23.55,23.75,23.23,23.31,260100.0],["2010-03-08",23.18,23.61,23.0,23.31,286100.0],["2010-03-09",23.21,23.61,23.1,23.42,237600.0],["2010-03-10",23.48,23.82,23.34,23.77,190100.0],["2010-03-11",23.67,23.76,22.68,22.73,503900.0],["2010-03-12",22.84,22.9,22.21,22.7,316500.0],["2010-03-15",22.69,22.75,22.08,22.36,443200.0],["2010-03-16",22.4,22.43,21.95,22.25,310000.0],["2010-03-17",22.21,22.21,21.71,21.73,334300.0],["2010-03-18",21.67,22.15,21.47,21.92,208200.0],["2010-03-19",21.5,22.08,21.05,21.5,452100.0],["2010-03-22",21.5,21.98,21.11,21.74,330300.0],["2010-03-23",21.68,21.96,21.44,21.62,218000.0],["2010-03-24",21.62,21.91,21.42,21.46,188600.0],["2010-03-25",21.54,21.54,20.59,20.6,393000.0],["2010-03-26",20.57,20.63,19.44,20.12,1166000.0],["2010-03-29",20.25,20.43,20.03,20.4,307200.0],["2010-03-30",20.35,20.53,20.13,20.31,234000.0],["2010-03-31",20.74,20.74,20.15,20.3,283400.0],["2010-04-01",20.3,20.3,19.8,20.17,309100.0],["2010-04-05",20.15,20.79,20.03,20.79,322200.0],["2010-04-06",21.7,22.3,21.51,22.0,917900.0],["2010-04-07",21.76,22.23,21.63,22.02,394200.0],["2010-04-08",22.05,22.46,21.65,22.21,242000.0],["2010-04-09",22.27,22.31,21.61,22.09,336700.0],["2010-04-12",22.16,22.54,22.09,22.4,185100.0],["2010-04-13",22.31,22.92,21.95,22.7,267000.0],["2010-04-14",22.83,22.88,22.41,22.48,185300.0],["2010-04-15",22.54,22.78,22.35,22.73,101300.0],["2010-04-16",22.73,22.89,22.04,22.32,194700.0],["2010-04-19",22.16,22.22,21.71,21.97,117900.0],["2010-04-20",22.07,22.43,21.91,22.37,102900.0],["2010-04-21",22.3,22.3,21.61,21.87,156100.0],["2010-04-22",21.76,22.09,21.44,22.06,150500.0],["2010-04-23",22.0,22.23,21.73,22.2,215700.0],["2010-04-26",22.22,22.49,22.04,22.04,222200.0],["2010-04-27",21.96,22.37,21.75,21.81,194800.0],["2010-04-28",21.9,22.27,21.77,22.11,279500.0],["2010-04-29",23.4,24.15,22.51,23.89,1048700.0],["2010-04-30",24.49,24.79,23.41,23.43,433000.0],["2010-05-03",23.56,23.71,23.21,23.24,325000.0],["2010-05-04",22.83,23.04,22.44,22.6,329900.0],["2010-05-05",22.56,22.56,21.98,22.17,300600.0],["2010-05-06",22.04,22.32,21.11,21.38,574300.0],["2010-05-07",21.45,21.98,20.81,21.46,490400.0],["2010-05-10",22.12,22.92,21.86,22.1,244700.0],["2010-05-11",21.92,22.34,21.72,21.96,204900.0],["2010-05-12",22.0,22.56,21.95,22.36,125900.0],["2010-05-13",22.26,22.64,22.13,22.21,77200.0],["2010-05-14",22.06,22.35,21.59,22.3,259200.0],["2010-05-17",22.35,22.74,21.86,22.26,190000.0],["2010-05-18",22.46,22.72,22.28,22.42,263500.0],["2010-05-19",22.29,22.4,21.99,22.38,195600.0],["2010-05-20",22.01,22.2,21.69,21.85,477400.0],["2010-05-21",21.59,22.34,21.45,22.3,346500.0],["2010-05-24",22.35,22.48,21.95,22.4,286900.0],["2010-05-25",22.05,22.5,21.63,22.46,348600.0],["2010-05-26",22.49,23.61,22.27,23.13,459800.0],["2010-05-27",23.42,23.7,22.99,23.49,237200.0],["2010-05-28",23.39,23.67,23.27,23.42,244600.0],["2010-06-01",23.4,23.4,22.31,22.31,266500.0],["2010-06-02",22.27,22.63,21.92,22.59,185700.0],["2010-06-03",22.46,23.0,22.46,22.77,135500.0],["2010-06-04",22.32,22.42,21.63,21.67,232600.0],["2010-06-07",21.64,21.8,21.23,21.26,235000.0],["2010-06-08",21.24,21.37,20.74,20.99,127700.0],["2010-06-09",21.14,21.56,20.88,21.29,168900.0],["2010-06-10",21.51,21.51,20.84,21.25,198500.0],["2010-06-11",21.07,21.51,21.0,21.22,124700.0],["2010-06-14",21.38,21.8,21.31,21.39,314200.0],["2010-06-15",21.48,21.94,21.2,21.87,233200.0],["2010-06-16",21.72,22.03,21.68,21.74,75700.0],["2010-06-17",21.79,22.25,21.79,22.13,226900.0],["2010-06-18",22.22,22.22,21.73,22.16,261200.0],["2010-06-21",22.36,22.43,21.42,21.46,199400.0],["2010-06-22",21.47,21.81,20.92,20.98,83600.0],["2010-06-23",20.86,20.95,20.53,20.65,190900.0],["2010-06-24",20.52,20.72,20.22,20.45,140600.0],["2010-06-25",20.43,21.25,20.24,21.23,877500.0],["2010-06-28",21.12,21.33,20.63,20.85,118500.0],["2010-06-29",20.61,20.62,19.64,19.69,277500.0],["2010-06-30",19.65,20.03,19.31,19.41,135100.0],["2010-07-01",19.31,19.54,18.59,19.05,129600.0],["2010-07-02",19.18,19.18,18.62,18.87,164300.0],["2010-07-06",19.07,19.25,17.7,17.86,341000.0],["2010-07-07",17.65,18.89,17.3,18.52,378700.0],["2010-07-08",18.62,19.35,18.5,19.35,249400.0],["2010-07-09",19.37,19.94,19.24,19.93,221500.0],["2010-07-12",19.92,20.06,18.96,19.18,108900.0],["2010-07-13",19.49,19.91,19.22,19.71,264900.0],["2010-07-14",19.61,20.17,19.61,19.98,114400.0],["2010-07-15",20.04,20.3,19.87,20.19,118200.0],["2010-07-16",20.15,20.34,19.9,20.07,195700.0],["2010-07-19",20.05,20.3,19.5,19.73,117900.0],["2010-07-20",20.47,20.87,20.0,20.81,286100.0],["2010-07-21",20.84,21.1,20.41,20.42,117700.0],["2010-07-22",20.64,21.24,20.36,21.09,152600.0],["2010-07-23",20.97,21.69,20.87,21.62,227800.0],["2010-07-26",21.74,22.16,21.39,22.1,136200.0],["2010-07-27",22.41,22.68,21.61,21.9,166200.0],["2010-07-28",21.82,22.1,21.18,21.37,133200.0],["2010-07-29",21.41,22.29,20.86,20.92,201500.0],["2010-07-30",20.82,20.99,20.44,20.53,198500.0],["2010-08-02",20.76,20.76,20.0,20.5,175300.0],["2010-08-03",20.45,20.77,20.12,20.37,133200.0],["2010-08-04",20.37,20.6,20.21,20.32,112800.0],["2010-08-05",20.17,20.29,20.0,20.1,136800.0],["2010-08-06",19.92,20.14,19.83,20.05,105600.0],["2010-08-09",20.19,20.5,19.94,20.47,70400.0],["2010-08-10",20.28,20.46,19.95,20.01,98800.0],["2010-08-11",19.9,19.91,19.43,19.5,146800.0],["2010-08-12",19.26,19.59,18.88,19.33,63000.0],["2010-08-13",19.24,19.34,18.8,18.87,111800.0],["2010-08-16",18.76,19.67,18.76,19.6,95100.0],["2010-08-17",19.78,20.38,19.7,20.3,152500.0],["2010-08-18",20.23,20.97,19.92,20.54,111600.0],["2010-08-19",20.43,20.69,19.62,19.68,122200.0],["2010-08-20",19.57,19.74,19.3,19.7,92300.0],["2010-08-23",19.77,19.88,18.82,18.84,78300.0],["2010-08-24",18.63,19.05,18.31,18.81,82200.0],["2010-08-25",18.68,19.31,18.68,19.27,75000.0],["2010-08-26",19.31,19.31,18.65,18.72,94400.0],["2010-08-27",18.9,19.27,18.36,19.19,145700.0],["2010-08-30",19.1,19.36,18.73,18.76,107400.0],["2010-08-31",18.7,18.72,18.32,18.45,116000.0],["2010-09-01",18.68,19.74,18.4,19.71,143100.0],["2010-09-02",19.59,21.0,19.39,20.98,312800.0],["2010-09-03",21.18,21.51,21.05,21.5,139800.0],["2010-09-07",21.39,21.43,20.61,20.71,71700.0],["2010-09-08",20.8,21.3,20.71,21.14,83500.0],["2010-09-09",21.37,21.67,21.16,21.41,84100.0],["2010-09-10",21.42,21.81,21.34,21.47,89500.0],["2010-09-13",21.65,22.02,21.57,21.92,99200.0],["2010-09-14",21.94,21.94,21.16,21.2,79100.0],["2010-09-15",21.15,21.65,20.96,21.41,95500.0],["2010-09-16",21.33,21.4,20.71,21.21,101000.0],["2010-09-17",21.46,21.83,21.09,21.25,172400.0],["2010-09-20",21.28,22.04,21.16,21.93,107900.0],["2010-09-21",21.91,22.3,21.84,22.1,129100.0],["2010-09-22",22.0,22.26,21.8,22.0,118000.0],["2010-09-23",21.85,22.22,21.34,21.37,65700.0],["2010-09-24",21.6,22.23,21.43,22.21,118100.0],["2010-09-27",22.21,22.28,21.83,22.14,108300.0],["2010-09-28",22.24,22.41,21.83,22.19,135500.0],["2010-09-29",22.08,22.23,21.85,22.16,78700.0],["2010-09-30",22.32,22.49,21.88,21.99,85200.0],["2010-10-01",22.13,22.55,22.01,22.53,164700.0],["2010-10-04",20.76,20.76,19.07,19.14,729000.0],["2010-10-05",19.08,19.73,18.69,19.61,640700.0],["2010-10-06",19.53,19.96,19.29,19.66,245900.0],["2010-10-07",19.87,19.87,19.6,19.75,165600.0],["2010-10-08",19.81,19.83,19.47,19.66,180800.0],["2010-10-11",19.48,19.84,19.36,19.66,133100.0],["2010-10-12",19.63,19.63,19.3,19.5,163300.0],["2010-10-13",19.61,20.09,19.45,19.95,194100.0],["2010-10-14",19.87,20.21,19.7,19.95,69300.0],["2010-10-15",20.19,20.22,19.69,19.84,118700.0],["2010-10-18",19.92,20.16,19.74,20.06,74900.0],["2010-10-19",19.73,20.13,19.5,19.82,62300.0],["2010-10-20",19.9,20.3,19.8,20.08,57200.0],["2010-10-21",20.23,20.5,19.81,20.15,78400.0],["2010-10-22",20.24,20.35,20.05,20.13,38200.0],["2010-10-25",20.29,20.44,20.22,20.27,77900.0],["2010-10-26",20.11,20.7,20.11,20.35,83800.0],["2010-10-27",20.17,20.4,19.85,19.92,56600.0],["2010-10-28",20.11,20.14,19.8,19.8,72800.0],["2010-10-29",19.84,20.18,19.83,19.91,61500.0],["2010-11-01",20.05,20.25,19.67,19.7,102300.0],["2010-11-02",19.84,20.13,19.57,20.12,148800.0],["2010-11-03",20.23,20.32,20.0,20.19,68800.0],["2010-11-04",20.4,22.43,19.69,22.38,297100.0],["2010-11-05",22.32,23.27,22.02,22.95,202400.0],["2010-11-08",22.71,23.01,22.3,22.52,151800.0],["2010-11-09",22.48,22.84,22.1,22.17,133900.0],["2010-11-10",22.26,22.27,21.83,22.07,201300.0],["2010-11-11",21.87,22.06,21.53,21.84,61800.0],["2010-11-12",21.59,21.97,21.47,21.72,63600.0],["2010-11-15",21.8,22.04,21.52,21.88,71300.0],["2010-11-16",21.66,22.05,21.47,21.92,177300.0],["2010-11-17",22.0,22.03,21.65,21.72,138000.0],["2010-11-18",21.78,22.29,21.52,22.26,134500.0],["2010-11-19",22.29,22.54,22.08,22.3,92700.0],["2010-11-22",22.17,22.65,22.17,22.56,85700.0],["2010-11-23",22.24,22.64,21.98,22.45,92500.0],["2010-11-24",22.68,23.2,22.68,23.18,76600.0],["2010-11-26",22.97,23.13,22.95,23.0,16500.0],["2010-11-29",22.8,22.98,22.54,22.89,100200.0],["2010-11-30",22.59,22.74,22.15,22.71,187000.0],["2010-12-01",23.0,23.36,22.94,23.0,249400.0],["2010-12-02",22.94,23.76,22.85,23.76,104800.0],["2010-12-03",23.56,23.97,23.39,23.97,203000.0],["2010-12-06",23.88,25.68,23.74,25.66,308400.0],["2010-12-07",25.82,26.04,25.35,25.89,221400.0],["2010-12-08",25.83,26.0,25.44,25.49,92400.0],["2010-12-09",25.8,25.8,25.36,25.69,122700.0],["2010-12-10",25.75,26.52,25.57,26.51,112900.0],["2010-12-13",26.5,26.68,26.13,26.4,189500.0],["2010-12-14",26.46,26.53,26.05,26.18,141900.0],["2010-12-15",26.07,26.73,26.02,26.26,95400.0],["2010-12-16",26.26,26.64,26.25,26.63,113600.0],["2010-12-17",26.55,26.55,25.91,26.29,175400.0],["2010-12-20",26.41,26.64,26.22,26.25,88800.0],["2010-12-21",26.46,26.47,26.13,26.26,124800.0],["2010-12-22",26.29,26.66,26.18,26.4,131900.0],["2010-12-23",26.37,26.78,26.27,26.3,78900.0],["2010-12-27",26.14,26.8,25.97,26.6,63400.0],["2010-12-28",26.61,26.64,26.38,26.48,45600.0],["2010-12-29",26.48,26.58,26.32,26.45,39600.0],["2010-12-30",26.38,26.74,26.38,26.49,52200.0],["2010-12-31",26.46,26.77,26.3,26.45,54900.0],["2011-01-03",26.73,27.25,26.65,26.68,65200.0],["2011-01-04",26.83,27.15,25.92,26.24,101500.0],["2011-01-05",26.15,26.76,25.81,26.73,73300.0],["2011-01-06",26.8,27.03,26.46,26.96,67000.0],["2011-01-07",26.96,27.13,26.31,26.65,64300.0],["2011-01-10",26.44,26.93,26.12,26.81,54200.0],["2011-01-11",26.91,27.36,26.76,26.96,53000.0],["2011-01-12",27.25,27.71,26.94,27.12,85800.0],["2011-01-13",27.19,27.19,26.41,26.57,60900.0],["2011-01-14",26.59,26.89,26.47,26.7,59400.0],["2011-01-18",26.54,26.7,25.49,26.35,115800.0],["2011-01-19",26.24,26.31,25.47,25.5,99800.0],["2011-01-20",25.29,25.6,25.24,25.24,76000.0],["2011-01-21",25.48,26.37,25.47,25.92,115900.0],["2011-01-24",25.95,26.71,25.85,26.22,50700.0],["2011-01-25",25.98,26.26,25.9,26.15,55700.0],["2011-01-26",26.2,26.89,26.2,26.63,76100.0],["2011-01-27",26.6,26.7,26.26,26.39,47300.0],["2011-01-28",26.33,26.42,25.6,25.62,78300.0],["2011-01-31",25.71,25.85,25.36,25.61,53300.0],["2011-02-01",25.81,26.34,25.58,26.19,74500.0],["2011-02-02",26.07,26.57,25.93,26.01,31100.0],["2011-02-03",26.9,27.4,25.74,25.85,82100.0],["2011-02-04",25.87,26.23,25.19,25.96,72800.0],["2011-02-07",26.0,26.11,25.76,26.02,50600.0],["2011-02-08",26.0,26.63,25.64,26.63,204900.0],["2011-02-09",26.45,26.74,26.07,26.64,70400.0],["2011-02-10",26.44,26.73,26.31,26.51,65000.0],["2011-02-11",26.31,26.81,26.31,26.81,105900.0],["2011-02-14",26.75,27.25,26.73,27.08,113100.0],["2011-02-15",26.99,27.18,26.65,27.09,31400.0],["2011-02-16",27.2,28.57,27.2,28.5,161600.0],["2011-02-17",28.41,29.28,28.07,29.2,151200.0],["2011-02-18",29.44,29.85,27.75,29.67,244600.0],["2011-02-22",28.07,29.2,28.0,28.81,125400.0],["2011-02-23",28.79,29.15,28.29,28.91,397500.0],["2011-02-24",28.99,29.42,28.35,28.83,139200.0],["2011-02-25",28.92,29.68,28.69,28.83,231100.0],["2011-02-28",28.87,29.05,27.53,27.82,148000.0],["2011-03-01",27.96,28.33,27.62,28.06,166900.0],["2011-03-02",27.9,27.9,26.94,27.24,86800.0],["2011-03-03",27.42,28.02,27.42,27.89,93900.0],["2011-03-04",27.88,27.88,27.09,27.35,82000.0],["2011-03-07",27.28,27.3,26.55,26.55,131900.0],["2011-03-08",26.42,27.5,26.42,27.14,115100.0],["2011-03-09",27.13,27.93,26.81,27.54,65900.0],["2011-03-10",27.08,27.08,26.04,26.19,95900.0],["2011-03-11",26.0,26.53,25.75,26.01,100700.0],["2011-03-14",25.76,26.05,25.41,25.91,50300.0],["2011-03-15",25.01,25.98,25.01,25.74,85400.0],["2011-03-16",25.63,26.4,25.13,25.2,83500.0],["2011-03-17",25.68,25.69,24.89,24.95,65700.0],["2011-03-18",25.21,25.21,24.95,25.08,122400.0],["2011-03-21",25.39,26.03,25.27,26.01,46600.0],["2011-03-22",26.0,26.64,24.0,25.82,40600.0],["2011-03-23",25.7,26.11,24.99,26.05,37900.0],["2011-03-24",26.15,26.15,25.78,25.88,45800.0],["2011-03-25",26.09,26.59,25.87,26.13,36300.0],["2011-03-28",26.21,26.41,26.01,26.11,40600.0],["2011-03-29",26.05,26.69,26.01,26.67,59400.0],["2011-03-30",26.83,27.47,26.76,27.44,90500.0],["2011-03-31",27.31,27.8,26.55,27.69,71500.0],["2011-04-01",27.85,28.54,25.3,27.76,129200.0],["2011-04-04",27.8,28.17,27.31,27.89,42000.0],["2011-04-05",27.76,28.29,27.65,28.14,58500.0],["2011-04-06",28.34,28.64,28.16,28.5,72700.0],["2011-04-07",28.51,28.54,27.6,27.61,87800.0],["2011-04-08",27.85,27.85,27.3,27.37,39700.0],["2011-04-11",27.31,27.85,27.09,27.23,34300.0],["2011-04-12",26.97,27.28,26.8,26.81,38200.0],["2011-04-13",26.91,26.91,26.45,26.85,79400.0],["2011-04-14",26.6,27.5,26.6,27.42,60500.0],["2011-04-15",27.27,27.95,27.2,27.88,80100.0],["2011-04-18",27.44,27.96,27.4,27.79,66600.0],["2011-04-19",27.96,28.16,27.75,27.85,84000.0],["2011-04-20",28.24,28.78,28.24,28.58,86400.0],["2011-04-21",28.83,28.83,28.12,28.28,46400.0],["2011-04-25",28.13,28.13,27.49,27.8,50900.0],["2011-04-26",28.56,28.56,27.4,27.8,528100.0],["2011-04-27",27.78,28.32,27.47,28.21,113800.0],["2011-04-28",28.03,28.5,26.85,28.48,58100.0],["2011-04-29",28.56,28.88,28.34,28.8,74000.0],["2011-05-02",28.88,29.56,27.62,29.25,158500.0],["2011-05-03",29.25,29.46,28.67,28.89,49200.0],["2011-05-04",28.85,29.06,28.23,28.36,75000.0],["2011-05-05",28.2,28.57,27.91,28.15,52400.0],["2011-05-06",28.53,29.26,27.92,28.01,53000.0],["2011-05-09",27.9,29.4,27.82,29.34,94300.0],["2011-05-10",29.44,30.1,29.36,30.06,76500.0],["2011-05-11",29.87,30.15,28.94,28.96,81900.0],["2011-05-12",28.83,29.77,28.4,29.76,35800.0],["2011-05-13",29.76,29.82,28.87,28.94,39500.0],["2011-05-16",28.65,28.97,27.98,27.99,47000.0],["2011-05-17",27.75,28.37,27.59,27.74,86600.0],["2011-05-18",27.75,28.63,27.44,28.55,58700.0],["2011-05-19",28.76,29.07,28.46,29.01,79100.0],["2011-05-20",29.0,29.39,28.84,29.21,94100.0],["2011-05-23",28.57,29.16,26.83,28.92,115500.0],["2011-05-24",28.99,29.22,28.58,29.02,111000.0],["2011-05-25",29.04,29.67,28.55,29.2,175000.0],["2011-05-26",29.06,29.51,28.27,29.48,95100.0],["2011-05-27",29.6,29.97,29.26,29.83,109600.0],["2011-05-31",30.17,30.35,29.8,30.33,161100.0],["2011-06-01",30.19,30.19,29.51,29.69,140000.0],["2011-06-02",29.61,29.78,29.2,29.5,75500.0],["2011-06-03",28.9,29.09,28.77,28.79,72000.0],["2011-06-06",28.74,28.92,28.68,28.76,106400.0],["2011-06-07",28.93,29.48,28.4,29.08,67300.0],["2011-06-08",28.9,29.87,28.77,29.1,69300.0],["2011-06-09",29.26,29.35,28.86,29.18,38300.0],["2011-06-10",28.94,29.28,28.77,28.84,82800.0],["2011-06-13",28.98,29.08,28.62,28.66,76900.0],["2011-06-14",29.03,29.84,28.59,29.82,92300.0],["2011-06-15",29.39,30.0,29.29,29.82,82600.0],["2011-06-16",29.8,30.1,29.42,30.09,84800.0],["2011-06-17",30.27,31.05,29.99,30.66,198600.0],["2011-06-20",30.37,31.26,30.37,30.93,72700.0],["2011-06-21",31.2,31.63,30.9,30.95,97200.0],["2011-06-22",30.72,31.14,30.48,30.48,91700.0],["2011-06-23",30.1,30.27,29.65,30.02,194400.0],["2011-06-24",30.07,31.01,29.33,29.39,555000.0],["2011-06-27",29.49,29.99,29.35,29.62,125900.0],["2011-06-28",29.82,29.84,29.45,29.8,100600.0],["2011-06-29",29.83,30.11,29.32,30.0,65200.0],["2011-06-30",29.91,30.34,28.98,30.21,73000.0],["2011-07-01",30.22,30.71,29.56,30.5,96100.0],["2011-07-05",30.55,30.92,30.44,30.92,58200.0],["2011-07-06",30.93,31.12,30.04,31.0,57200.0],["2011-07-07",31.29,31.29,30.39,31.24,115600.0],["2011-07-08",30.79,31.32,30.27,30.64,71600.0],["2011-07-11",29.71,30.11,29.23,29.79,172200.0],["2011-07-12",29.62,30.07,29.44,29.71,90000.0],["2011-07-13",29.84,30.33,29.61,29.94,80700.0],["2011-07-14",29.97,30.17,29.26,29.3,42600.0],["2011-07-15",29.33,30.23,29.33,29.6,137400.0],["2011-07-18",29.44,29.77,29.21,29.62,123300.0],["2011-07-19",29.95,30.5,29.87,30.48,71300.0],["2011-07-20",30.49,30.59,29.95,30.4,41300.0],["2011-07-21",30.49,31.0,30.21,30.94,70200.0],["2011-07-22",31.02,31.29,30.64,31.19,39800.0],["2011-07-25",30.82,31.56,30.43,31.06,88800.0],["2011-07-26",31.06,31.23,30.6,30.95,77100.0],["2011-07-27",30.8,30.88,30.12,30.33,155900.0],["2011-07-28",31.16,34.5,30.52,31.98,386300.0],["2011-07-29",31.74,32.74,31.74,32.37,296500.0],["2011-08-01",32.89,32.89,32.26,32.43,168000.0],["2011-08-02",32.27,32.64,30.87,30.91,433500.0],["2011-08-03",31.0,33.09,31.0,32.99,340900.0],["2011-08-04",32.6,33.1,31.69,31.7,264400.0],["2011-08-05",32.23,32.88,31.03,32.16,327200.0],["2011-08-08",31.21,32.16,29.17,29.19,301500.0],["2011-08-09",29.91,30.1,27.77,29.5,329000.0],["2011-08-10",28.67,31.48,27.39,27.55,190600.0],["2011-08-11",27.57,28.61,27.57,28.2,229600.0],["2011-08-12",28.49,29.36,27.61,28.53,256900.0],["2011-08-15",28.78,29.91,28.62,29.68,218500.0],["2011-08-16",29.19,30.04,29.1,29.53,147500.0],["2011-08-17",29.65,29.99,29.46,29.75,76900.0],["2011-08-18",28.94,29.14,27.65,27.86,132500.0],["2011-08-19",27.52,28.6,27.19,27.81,123600.0],["2011-08-22",28.59,28.84,27.47,28.02,107800.0],["2011-08-23",28.13,29.37,27.3,29.37,122800.0],["2011-08-24",29.6,30.9,29.17,30.73,338000.0],["2011-08-25",30.77,31.18,29.71,30.0,155400.0],["2011-08-26",29.78,30.7,29.2,30.29,108500.0],["2011-08-29",30.58,31.92,30.33,31.86,126500.0],["2011-08-30",31.66,32.47,31.01,32.27,129200.0],["2011-08-31",32.49,32.7,31.58,31.79,72700.0],["2011-09-01",31.94,32.4,30.29,30.55,159500.0],["2011-09-02",29.83,30.57,29.35,30.26,227200.0],["2011-09-06",29.25,30.42,29.25,30.31,169900.0],["2011-09-07",30.8,30.81,30.22,30.74,211700.0],["2011-09-08",30.4,30.55,29.9,30.3,103600.0],["2011-09-09",29.99,30.36,29.82,30.01,178400.0],["2011-09-12",29.51,30.19,28.98,30.0,458300.0],["2011-09-13",30.01,30.12,29.58,29.95,121900.0],["2011-09-14",30.33,31.87,29.23,30.31,113500.0],["2011-09-15",30.53,30.55,29.04,30.41,109200.0],["2011-09-16",30.66,30.68,29.98,30.68,133600.0],["2011-09-19",30.12,31.06,29.57,30.62,91200.0],["2011-09-20",30.7,31.53,30.7,31.07,158000.0],["2011-09-21",31.08,31.34,29.65,29.68,89100.0],["2011-09-22",28.73,30.01,28.73,29.24,144100.0],["2011-09-23",29.25,29.92,29.09,29.48,115000.0],["2011-09-26",29.74,30.52,29.37,30.46,79000.0],["2011-09-27",31.18,31.69,30.59,31.31,96100.0],["2011-09-28",31.4,31.51,30.5,30.53,106100.0],["2011-09-29",31.32,31.51,30.29,31.08,109600.0],["2011-09-30",30.58,31.53,30.28,31.13,112700.0],["2011-10-03",30.86,31.86,30.29,30.4,207100.0],["2011-10-04",30.18,30.91,29.66,30.79,270500.0],["2011-10-05",30.79,31.12,30.24,30.74,86100.0],["2011-10-06",30.63,32.03,30.31,31.97,92000.0],["2011-10-07",32.13,32.39,30.99,31.42,180600.0],["2011-10-10",32.02,33.16,31.88,33.07,99400.0],["2011-10-11",32.72,33.87,32.46,33.76,163000.0],["2011-10-12",34.08,35.17,33.63,34.69,218300.0],["2011-10-13",34.39,34.86,33.96,34.73,48200.0],["2011-10-14",35.1,35.1,33.93,34.62,105500.0],["2011-10-17",34.4,34.4,33.91,34.01,82000.0],["2011-10-18",34.27,35.5,33.95,34.99,212500.0],["2011-10-19",34.98,35.05,33.48,33.67,88600.0],["2011-10-20",33.69,34.22,33.0,33.77,116400.0],["2011-10-21",34.45,34.45,33.64,34.15,130700.0],["2011-10-24",34.29,34.92,34.29,34.73,191200.0],["2011-10-25",34.58,34.67,33.57,33.67,219700.0],["2011-10-26",34.01,35.46,33.41,35.08,226100.0],["2011-10-27",36.39,38.0,34.38,37.71,293800.0],["2011-10-28",37.67,38.5,36.26,36.3,173300.0],["2011-10-31",35.65,36.41,35.65,36.01,128000.0],["2011-11-01",34.64,36.11,34.01,34.89,152300.0],["2011-11-02",35.48,35.77,34.11,34.72,196500.0],["2011-11-03",36.82,37.65,36.38,37.52,308200.0],["2011-11-04",37.15,37.29,36.66,37.19,57800.0],["2011-11-07",37.22,37.56,36.78,37.32,92000.0],["2011-11-08",37.59,37.59,36.44,37.1,78400.0],["2011-11-09",36.08,36.53,35.35,35.41,115600.0],["2011-11-10",35.98,36.32,35.23,35.55,89600.0],["2011-11-11",35.95,36.33,35.69,36.3,153600.0],["2011-11-14",36.23,36.42,35.23,35.43,105300.0],["2011-11-15",35.16,35.17,34.17,35.11,154900.0],["2011-11-16",34.64,35.27,34.25,34.25,76100.0],["2011-11-17",34.25,34.29,33.49,33.71,220700.0],["2011-11-18",33.71,34.2,33.51,33.79,165100.0],["2011-11-21",33.16,34.11,33.16,33.63,133100.0],["2011-11-22",33.58,33.59,32.65,33.14,175300.0],["2011-11-23",32.81,32.98,31.56,32.16,144100.0],["2011-11-25",31.97,32.35,31.83,32.22,72200.0],["2011-11-28",33.26,33.56,32.66,33.48,191600.0],["2011-11-29",33.41,33.51,32.27,32.32,237800.0],["2011-11-30",33.68,34.73,33.38,34.72,210900.0],["2011-12-01",34.95,35.55,34.58,34.85,138100.0],["2011-12-02",35.45,35.99,35.16,35.35,119700.0],["2011-12-05",35.95,35.99,35.04,35.39,142700.0],["2011-12-06",35.36,35.4,34.56,34.63,125200.0],["2011-12-07",34.58,34.58,33.57,33.95,125200.0],["2011-12-08",33.72,34.0,32.64,32.7,155100.0],["2011-12-09",32.89,34.38,32.56,34.09,167200.0],["2011-12-12",33.72,34.38,33.4,33.85,97600.0],["2011-12-13",34.14,34.81,34.05,34.16,186600.0],["2011-12-14",34.56,36.08,34.03,35.96,406600.0],["2011-12-15",35.5,38.74,35.5,37.92,395600.0],["2011-12-16",38.09,38.53,37.21,37.69,241200.0],["2011-12-19",37.96,38.26,37.5,37.91,186400.0],["2011-12-20",38.71,39.13,38.38,38.97,221200.0],["2011-12-21",39.06,39.59,38.54,39.54,94000.0],["2011-12-22",39.55,39.75,38.89,39.09,93700.0],["2011-12-23",39.31,39.62,37.43,38.95,58900.0],["2011-12-27",38.77,39.95,37.21,39.03,65200.0],["2011-12-28",39.06,39.32,38.72,38.83,131700.0],["2011-12-29",38.95,39.88,38.66,38.84,76100.0],["2011-12-30",38.72,39.06,38.47,38.74,108100.0],["2012-01-03",39.62,39.7,38.43,38.89,181200.0],["2012-01-04",38.58,39.44,37.98,38.16,435600.0],["2012-01-05",37.84,38.78,37.84,38.5,294100.0],["2012-01-06",38.54,38.89,38.12,38.28,127900.0],["2012-01-09",38.29,38.34,37.58,37.99,101000.0],["2012-01-10",38.53,38.59,37.73,37.81,140900.0],["2012-01-11",37.71,38.31,37.71,37.98,81000.0],["2012-01-12",38.18,38.39,37.5,37.71,86600.0],["2012-01-13",37.19,37.63,36.88,37.14,197000.0],["2012-01-17",37.52,37.96,37.1,37.23,63700.0],["2012-01-18",37.31,38.03,37.05,37.93,97300.0],["2012-01-19",38.11,38.49,37.58,37.59,41800.0],["2012-01-20",36.84,37.52,36.53,36.75,194900.0],["2012-01-23",36.75,37.47,36.73,37.45,207000.0],["2012-01-24",37.34,37.8,37.26,37.62,93800.0],["2012-01-25",37.56,38.59,37.28,38.3,106100.0],["2012-01-26",38.48,39.06,37.89,38.68,125900.0],["2012-01-27",38.49,38.88,38.38,38.85,73800.0],["2012-01-30",38.67,39.09,37.85,37.87,110600.0],["2012-01-31",38.13,38.13,37.23,37.48,87400.0],["2012-02-01",37.77,40.32,37.58,39.91,258500.0],["2012-02-02",39.99,39.99,39.26,39.46,187600.0],["2012-02-03",40.0,40.84,39.54,40.35,120000.0],["2012-02-06",40.1,40.1,38.96,39.2,77900.0],["2012-02-07",39.04,39.24,38.5,38.64,154000.0],["2012-02-08",38.64,39.27,38.1,38.33,77300.0],["2012-02-09",38.51,38.51,37.66,38.09,68900.0],["2012-02-10",37.71,38.02,37.11,37.18,87900.0],["2012-02-13",37.51,38.1,37.19,37.99,162900.0],["2012-02-14",37.97,38.29,37.22,37.57,95000.0],["2012-02-15",37.64,37.97,37.13,37.14,58900.0],["2012-02-16",37.23,38.08,37.23,37.8,112200.0],["2012-02-17",37.98,38.31,37.89,38.07,65700.0],["2012-02-21",38.07,38.66,37.21,37.35,80900.0],["2012-02-22",37.19,37.67,36.67,37.66,130900.0],["2012-02-23",36.4,38.74,36.0,38.25,462300.0],["2012-02-24",38.42,39.55,37.76,38.8,142300.0],["2012-02-27",38.51,38.88,38.0,38.5,210100.0],["2012-02-28",38.6,38.77,38.1,38.72,170400.0],["2012-02-29",38.88,39.01,38.18,38.18,167400.0],["2012-03-01",38.56,39.16,38.27,38.64,170300.0],["2012-03-02",38.67,38.77,36.85,37.09,153600.0],["2012-03-05",36.52,37.44,36.46,36.72,295700.0],["2012-03-06",36.29,36.55,35.8,35.89,109500.0],["2012-03-07",35.99,36.39,35.8,36.36,151800.0],["2012-03-08",36.51,37.35,36.3,37.2,79200.0],["2012-03-09",37.15,38.28,36.88,37.89,121900.0],["2012-03-12",37.85,38.01,37.18,37.31,68600.0],["2012-03-13",37.69,37.69,36.53,36.9,184600.0],["2012-03-14",36.85,37.15,36.61,36.72,68900.0],["2012-03-15",36.84,37.62,36.55,37.47,118200.0],["2012-03-16",37.6,37.89,37.36,37.83,171900.0],["2012-03-19",37.7,38.22,37.55,38.0,105200.0],["2012-03-20",37.66,37.66,37.12,37.27,47000.0],["2012-03-21",37.41,37.58,37.11,37.21,45200.0],["2012-03-22",36.91,37.15,36.54,37.05,59600.0],["2012-03-23",36.99,37.17,36.59,37.06,42800.0],["2012-03-26",37.41,38.3,37.23,38.26,146100.0],["2012-03-27",38.18,38.64,37.98,38.29,120700.0],["2012-03-28",38.28,38.28,37.89,38.04,64000.0],["2012-03-29",37.69,38.13,37.43,38.02,49600.0],["2012-03-30",38.33,38.33,37.29,37.56,80000.0],["2012-04-02",37.33,38.68,37.1,38.51,185500.0],["2012-04-03",38.09,38.55,37.64,38.34,230600.0],["2012-04-04",37.87,38.01,37.36,37.81,149500.0],["2012-04-05",37.57,37.76,37.4,37.62,40200.0],["2012-04-09",36.95,37.42,36.55,37.07,87100.0],["2012-04-10",36.98,37.25,36.62,36.7,178500.0],["2012-04-11",37.07,37.53,36.86,37.41,111500.0],["2012-04-12",37.47,37.58,37.12,37.49,101800.0],["2012-04-13",37.26,37.56,36.71,36.76,130800.0],["2012-04-16",36.78,37.68,36.77,37.29,50000.0],["2012-04-17",37.59,38.16,37.5,37.53,46800.0],["2012-04-18",37.35,37.78,37.21,37.49,83100.0],["2012-04-19",37.52,38.48,36.79,37.19,68100.0],["2012-04-20",38.11,39.15,37.49,39.07,143900.0],["2012-04-23",38.56,39.99,38.24,39.0,304200.0],["2012-04-24",38.9,39.1,38.23,38.69,95800.0],["2012-04-25",39.22,40.0,38.59,38.79,172300.0],["2012-04-26",35.0,36.89,34.72,35.61,1115500.0],["2012-04-27",35.56,35.85,35.0,35.5,543700.0],["2012-04-30",35.4,35.4,35.07,35.24,246500.0],["2012-05-01",35.32,35.68,35.0,35.0,430700.0],["2012-05-02",35.0,35.0,34.28,34.4,214000.0],["2012-05-03",34.34,34.5,33.6,34.18,155000.0],["2012-05-04",33.95,34.05,33.08,33.21,144400.0],["2012-05-07",33.05,33.53,32.73,33.52,174300.0],["2012-05-08",33.17,33.67,33.03,33.55,118200.0],["2012-05-09",33.11,33.48,32.94,33.14,102100.0],["2012-05-10",33.3,33.98,33.15,33.66,109000.0],["2012-05-11",33.51,34.4,33.35,34.22,165600.0],["2012-05-14",33.78,33.91,32.72,32.8,108000.0],["2012-05-15",32.95,33.05,32.35,32.48,126100.0],["2012-05-16",32.51,32.53,32.1,32.27,122000.0],["2012-05-17",32.33,32.47,31.74,31.93,85400.0],["2012-05-18",31.83,32.21,31.75,31.83,106400.0],["2012-05-21",31.79,32.44,31.6,32.43,56900.0],["2012-05-22",32.36,32.53,31.59,31.74,62200.0],["2012-05-23",31.45,31.79,31.04,31.76,122400.0],["2012-05-24",31.86,31.89,31.15,31.66,53300.0],["2012-05-25",31.79,31.79,31.14,31.47,76900.0],["2012-05-29",31.68,31.78,31.4,31.7,115500.0],["2012-05-30",31.42,31.65,31.18,31.34,66600.0],["2012-05-31",31.28,31.4,30.89,31.26,144200.0],["2012-06-01",30.64,30.86,29.91,29.96,109900.0],["2012-06-04",30.0,30.16,29.38,29.63,120700.0],["2012-06-05",29.44,29.81,29.44,29.77,84200.0],["2012-06-06",30.01,30.03,29.84,30.0,149600.0],["2012-06-07",30.31,30.56,29.91,29.94,89800.0],["2012-06-08",29.86,30.03,29.41,29.83,158600.0],["2012-06-11",30.03,30.19,29.7,29.96,162700.0],["2012-06-12",30.01,30.18,29.43,30.1,67800.0],["2012-06-13",29.97,30.41,29.42,29.53,142600.0],["2012-06-14",29.47,29.93,29.45,29.87,105300.0],["2012-06-15",29.8,29.89,29.5,29.72,344000.0],["2012-06-18",29.5,29.8,29.35,29.59,107800.0],["2012-06-19",29.72,29.84,29.5,29.83,141400.0],["2012-06-20",29.83,29.9,29.57,29.69,70000.0],["2012-06-21",29.64,29.66,28.95,29.29,93000.0],["2012-06-22",29.46,29.82,29.15,29.81,233800.0],["2012-06-25",29.34,29.34,28.88,29.11,167800.0],["2012-06-26",29.11,29.26,28.49,28.91,85600.0],["2012-06-27",28.9,29.59,28.83,29.32,77600.0],["2012-06-28",29.08,29.88,29.01,29.88,108900.0],["2012-06-29",30.61,32.06,30.09,31.65,183600.0],["2012-07-02",31.76,32.92,31.76,32.91,243500.0],["2012-07-03",32.86,33.13,32.56,33.13,69500.0],["2012-07-05",33.04,33.16,32.07,32.11,75400.0],["2012-07-06",31.8,31.85,31.4,31.61,40000.0],["2012-07-09",31.3,31.51,30.96,31.3,62500.0],["2012-07-10",32.62,33.99,32.56,33.2,291400.0],["2012-07-11",33.35,33.76,32.64,32.72,124800.0],["2012-07-12",32.38,32.96,32.07,32.79,68400.0],["2012-07-13",32.88,33.5,32.62,32.72,70200.0],["2012-07-16",32.55,32.91,32.29,32.63,90300.0],["2012-07-17",32.84,32.91,32.42,32.83,56600.0],["2012-07-18",32.72,33.07,32.51,32.82,63100.0],["2012-07-19",32.88,32.88,32.42,32.68,68000.0],["2012-07-20",32.15,32.84,31.89,31.89,86300.0],["2012-07-23",31.36,31.36,30.54,30.84,60500.0],["2012-07-24",31.0,31.16,30.6,30.84,98400.0],["2012-07-25",31.14,31.37,30.44,31.09,108600.0],["2012-07-26",31.28,33.44,28.9,30.67,438600.0],["2012-07-27",30.88,34.81,30.88,34.56,187400.0],["2012-07-30",34.45,35.07,33.9,34.01,85000.0],["2012-07-31",33.77,34.21,33.61,33.68,74800.0],["2012-08-01",33.94,33.99,33.33,33.47,104300.0],["2012-08-02",33.29,33.79,33.09,33.57,105700.0],["2012-08-03",34.0,34.1,33.15,33.2,120100.0],["2012-08-06",33.45,34.23,33.2,34.03,59700.0],["2012-08-07",34.23,34.28,33.44,33.75,128400.0],["2012-08-08",33.69,34.09,33.59,33.76,63500.0],["2012-08-09",33.7,34.17,33.26,33.62,65500.0],["2012-08-10",33.64,33.96,33.4,33.53,68500.0],["2012-08-13",33.47,33.47,32.58,33.12,64600.0],["2012-08-14",33.35,33.44,32.76,33.23,58100.0],["2012-08-15",33.1,33.6,33.08,33.53,35600.0],["2012-08-16",33.68,33.99,33.22,33.54,92200.0],["2012-08-17",33.39,33.75,33.17,33.29,59300.0],["2012-08-20",33.31,33.38,32.65,33.34,110500.0],["2012-08-21",33.56,33.68,32.06,32.85,158900.0],["2012-08-22",32.76,33.22,32.2,32.96,64300.0],["2012-08-23",32.56,32.93,32.12,32.73,53200.0],["2012-08-24",32.58,33.25,32.11,33.06,95400.0],["2012-08-27",33.12,33.3,32.58,32.92,75400.0],["2012-08-28",32.98,33.15,32.59,32.82,68000.0],["2012-08-29",32.55,32.9,32.43,32.69,80600.0],["2012-08-30",32.61,32.68,32.14,32.18,59800.0],["2012-08-31",32.46,32.55,31.74,32.27,54900.0],["2012-09-04",32.41,32.85,31.72,32.67,106000.0],["2012-09-05",32.56,32.94,32.23,32.93,101000.0],["2012-09-06",33.06,33.92,32.78,33.81,68700.0],["2012-09-07",34.0,34.11,33.66,33.96,81300.0],["2012-09-10",33.95,34.32,33.63,34.02,165100.0],["2012-09-11",34.02,35.04,33.62,34.84,107100.0],["2012-09-12",34.9,35.21,34.54,34.93,71300.0],["2012-09-13",34.9,36.06,34.61,35.61,73000.0],["2012-09-14",35.84,36.27,35.37,35.92,90300.0],["2012-09-17",35.77,35.92,35.47,35.85,43300.0],["2012-09-18",35.84,36.13,35.6,36.06,69900.0],["2012-09-19",36.25,36.25,35.63,35.72,113100.0],["2012-09-20",35.6,35.72,35.25,35.6,41700.0],["2012-09-21",36.1,36.36,36.01,36.06,100700.0],["2012-09-24",35.93,36.39,35.64,36.11,53800.0],["2012-09-25",36.29,36.53,35.38,35.56,110400.0],["2012-09-26",35.64,35.82,34.79,34.82,100800.0],["2012-09-27",34.9,35.42,34.81,34.95,54600.0],["2012-09-28",34.94,35.47,34.8,34.82,63800.0],["2012-10-01",35.13,36.01,34.57,35.57,94800.0],["2012-10-02",35.81,36.16,34.66,34.77,120300.0],["2012-10-03",34.93,35.09,34.29,35.04,81100.0],["2012-10-04",35.09,35.57,34.65,35.24,55600.0],["2012-10-05",35.38,36.13,35.04,35.07,46200.0],["2012-10-08",34.91,35.37,34.69,35.09,30400.0],["2012-10-09",35.02,35.02,33.89,34.06,74200.0],["2012-10-10",34.15,34.48,34.11,34.23,30400.0],["2012-10-11",34.49,34.49,33.8,33.97,30300.0],["2012-10-12",33.95,33.95,33.47,33.58,19500.0],["2012-10-15",33.58,33.58,32.98,33.53,81300.0],["2012-10-16",33.65,34.13,33.27,34.07,57800.0],["2012-10-17",34.36,34.36,33.7,33.98,36700.0],["2012-10-18",33.96,34.02,33.47,33.61,59100.0],["2012-10-19",33.51,33.51,32.22,32.96,67000.0],["2012-10-22",32.84,33.03,32.52,32.65,49000.0],["2012-10-23",32.44,32.47,31.71,31.99,58800.0],["2012-10-24",32.15,32.15,31.17,31.62,100800.0],["2012-10-25",31.77,31.82,31.5,31.79,32600.0],["2012-10-26",31.84,32.14,31.73,31.75,70200.0],["2012-10-31",31.39,31.64,28.51,28.85,797800.0],["2012-11-01",28.97,30.09,28.55,29.84,273100.0],["2012-11-02",29.86,30.24,29.67,30.07,167500.0],["2012-11-05",30.11,31.05,29.9,30.74,190900.0],["2012-11-06",30.77,31.35,30.51,31.33,68300.0],["2012-11-07",31.06,31.28,30.88,31.22,150300.0],["2012-11-08",31.19,31.84,30.94,31.58,115300.0],["2012-11-09",31.53,32.08,31.29,31.74,117800.0],["2012-11-12",31.95,32.13,29.08,32.06,76700.0],["2012-11-13",31.85,32.17,31.13,32.06,89600.0],["2012-11-14",32.08,32.53,31.93,32.12,136700.0],["2012-11-15",32.04,32.35,31.44,31.57,84800.0],["2012-11-16",31.5,32.27,31.33,31.66,178700.0],["2012-11-19",31.96,32.29,31.61,32.17,95800.0],["2012-11-20",32.0,32.26,31.24,31.3,111400.0],["2012-11-21",31.23,31.53,31.07,31.3,92800.0],["2012-11-23",31.44,31.84,31.2,31.7,66300.0],["2012-11-26",31.71,32.18,31.71,32.15,54200.0],["2012-11-27",32.28,32.3,31.53,31.7,56900.0],["2012-11-28",31.52,32.16,31.13,32.1,53600.0],["2012-11-29",32.29,32.61,32.13,32.56,127700.0],["2012-11-30",32.67,33.09,32.67,32.94,93100.0],["2012-12-03",32.94,33.07,32.41,32.81,101300.0],["2012-12-04",32.74,33.61,32.45,33.53,82900.0],["2012-12-05",33.59,34.02,33.26,33.54,75400.0],["2012-12-06",33.43,33.95,33.43,33.6,66100.0],["2012-12-07",33.8,33.86,33.03,33.7,80800.0],["2012-12-10",33.67,34.39,33.43,33.84,68600.0],["2012-12-11",33.98,34.32,33.39,34.27,98600.0],["2012-12-12",34.45,34.63,33.26,33.53,71200.0],["2012-12-13",33.43,34.08,33.02,33.19,95900.0],["2012-12-14",33.18,33.63,32.86,33.08,105100.0],["2012-12-17",33.04,33.7,33.04,33.34,101300.0],["2012-12-18",33.45,34.21,33.45,34.17,84600.0],["2012-12-19",34.33,34.68,33.46,33.64,66100.0],["2012-12-20",33.57,34.09,33.38,33.87,126100.0],["2012-12-21",33.61,33.88,33.18,33.47,141200.0],["2012-12-24",33.4,33.7,32.87,33.5,29200.0],["2012-12-26",32.02,33.85,32.02,33.13,39800.0],["2012-12-27",33.08,33.12,32.7,32.97,69200.0],["2012-12-28",32.86,33.08,32.63,32.7,41000.0],["2012-12-31",32.83,33.84,32.69,33.69,79200.0],["2013-01-02",34.51,34.51,32.32,33.29,242700.0],["2013-01-03",33.34,33.99,33.1,33.4,85400.0],["2013-01-04",33.61,33.61,32.8,33.37,89600.0],["2013-01-07",33.11,33.29,32.5,33.19,63900.0],["2013-01-08",33.24,33.24,32.29,32.61,91300.0],["2013-01-09",32.61,32.98,32.38,32.55,60100.0],["2013-01-10",32.64,32.64,31.87,32.11,112500.0],["2013-01-11",32.18,33.41,32.15,33.24,83900.0],["2013-01-14",33.14,33.15,31.95,32.21,85400.0],["2013-01-15",31.96,32.41,31.8,32.18,73300.0],["2013-01-16",32.19,32.41,31.92,31.94,66900.0],["2013-01-17",32.15,32.37,31.91,32.09,63800.0],["2013-01-18",32.0,32.86,32.0,32.46,45600.0],["2013-01-22",31.55,32.52,31.55,32.46,90300.0],["2013-01-23",32.53,32.82,32.37,32.48,85400.0],["2013-01-24",32.52,33.24,32.35,33.17,130600.0],["2013-01-25",33.23,33.28,32.92,33.26,52800.0],["2013-01-28",33.25,33.75,32.97,33.59,71200.0],["2013-01-29",33.63,33.72,33.2,33.52,94300.0],["2013-01-30",33.57,34.69,33.53,33.73,132900.0],["2013-01-31",33.75,34.62,33.58,34.1,128700.0],["2013-02-01",34.33,34.36,33.85,33.98,71300.0],["2013-02-04",33.59,33.91,32.69,33.76,163700.0],["2013-02-05",33.84,33.94,33.41,33.79,49400.0],["2013-02-06",33.65,33.96,33.52,33.94,52200.0],["2013-02-07",33.85,33.95,33.34,33.71,43600.0],["2013-02-08",33.8,33.94,32.7,33.69,65900.0],["2013-02-11",33.68,34.12,33.63,34.01,29100.0],["2013-02-12",34.04,34.54,33.86,34.04,32900.0],["2013-02-13",34.03,34.98,34.03,34.95,62200.0],["2013-02-14",34.99,35.18,34.65,34.79,26500.0],["2013-02-15",35.0,35.0,34.58,34.74,75000.0],["2013-02-19",34.78,36.48,34.7,36.41,227600.0],["2013-02-20",36.33,37.0,35.29,35.45,82800.0],["2013-02-21",36.21,38.44,36.21,37.63,163900.0],["2013-02-22",37.96,38.18,37.65,38.18,108400.0],["2013-02-25",38.23,39.12,38.14,38.32,183400.0],["2013-02-26",38.45,38.68,38.14,38.4,135000.0],["2013-02-27",38.31,39.37,38.14,38.99,81000.0],["2013-02-28",38.97,39.75,38.91,39.19,100300.0],["2013-03-01",38.85,39.45,37.2,38.55,275500.0],["2013-03-04",36.87,38.09,36.44,37.92,403800.0],["2013-03-05",38.21,38.5,37.56,38.0,312500.0],["2013-03-06",38.01,38.61,37.58,38.06,86700.0],["2013-03-07",37.98,38.17,37.67,38.0,129200.0],["2013-03-08",38.12,38.56,37.8,38.43,245700.0],["2013-03-11",38.24,38.95,37.85,37.96,85100.0],["2013-03-12",37.85,38.41,37.57,38.38,73000.0],["2013-03-13",38.29,38.68,38.16,38.43,61200.0],["2013-03-14",38.5,38.87,38.2,38.61,82900.0],["2013-03-15",38.54,39.15,38.42,38.78,101500.0],["2013-03-18",38.42,39.26,38.39,38.75,59700.0],["2013-03-19",38.88,39.39,38.22,38.95,82800.0],["2013-03-20",39.03,39.36,38.9,39.31,39200.0],["2013-03-21",39.02,39.28,38.85,38.97,62400.0],["2013-03-22",39.14,39.56,38.9,39.44,59000.0],["2013-03-25",39.45,39.9,39.19,39.69,71300.0],["2013-03-26",39.93,40.0,39.4,39.95,163700.0],["2013-03-27",39.63,40.63,39.43,40.41,95900.0],["2013-03-28",40.53,41.01,39.85,40.32,105400.0],["2013-04-01",40.35,40.81,40.12,40.58,170000.0],["2013-04-02",40.82,41.2,40.41,40.89,97800.0],["2013-04-03",41.03,41.03,39.48,39.74,54900.0],["2013-04-04",39.74,40.28,39.61,39.98,95300.0],["2013-04-05",39.41,40.08,39.41,39.83,91000.0],["2013-04-08",40.0,40.0,39.26,39.68,39200.0],["2013-04-09",39.84,39.84,39.32,39.64,56500.0],["2013-04-10",39.65,42.02,39.65,41.66,126100.0],["2013-04-11",41.5,41.93,40.63,40.66,104900.0],["2013-04-12",40.4,40.77,40.1,40.28,99800.0],["2013-04-15",40.13,40.44,38.53,38.74,132100.0],["2013-04-16",38.96,40.98,38.96,40.96,169500.0],["2013-04-17",40.64,41.02,39.61,40.68,208700.0],["2013-04-18",40.67,41.46,40.55,41.0,219700.0],["2013-04-19",41.04,41.77,40.88,41.31,100600.0],["2013-04-22",41.0,41.32,40.38,40.79,66900.0],["2013-04-23",41.03,42.45,41.01,41.29,166800.0],["2013-04-24",41.17,41.93,40.64,41.18,134500.0],["2013-04-25",41.24,41.38,39.07,41.13,62600.0],["2013-04-26",41.58,43.47,41.47,41.56,139900.0],["2013-04-29",41.8,41.8,40.54,41.13,248200.0],["2013-04-30",41.0,41.94,40.78,41.78,194000.0],["2013-05-01",41.58,41.83,40.42,40.51,181100.0],["2013-05-02",40.68,41.47,40.68,40.93,75400.0],["2013-05-03",41.38,41.75,41.03,41.35,132400.0],["2013-05-06",41.25,41.59,40.87,41.01,87600.0],["2013-05-07",40.99,41.45,40.99,41.4,51200.0],["2013-05-08",41.2,41.6,40.97,41.33,99900.0],["2013-05-09",41.52,41.54,41.05,41.25,63600.0],["2013-05-10",41.37,42.12,41.25,42.01,54300.0],["2013-05-13",41.83,42.51,41.7,42.48,127900.0],["2013-05-14",42.44,43.12,42.31,43.05,121300.0],["2013-05-15",43.03,43.57,42.77,43.09,106300.0],["2013-05-16",43.01,43.38,42.58,43.07,138900.0],["2013-05-17",43.3,44.0,43.15,43.81,154300.0],["2013-05-20",43.75,44.01,43.55,43.84,62300.0],["2013-05-21",43.74,44.56,43.4,43.6,41200.0],["2013-05-22",43.55,44.4,42.73,42.97,69800.0],["2013-05-23",42.67,43.57,42.67,43.47,78500.0],["2013-05-24",43.48,43.52,42.87,43.44,50800.0],["2013-05-28",43.84,45.08,43.61,45.0,158200.0],["2013-05-29",44.86,44.98,44.37,44.71,94200.0],["2013-05-30",44.71,45.13,44.43,44.86,86900.0],["2013-05-31",44.59,45.36,44.44,44.71,79300.0],["2013-06-03",44.65,45.74,44.5,45.67,159800.0],["2013-06-04",45.61,46.12,44.75,45.31,95600.0],["2013-06-05",45.48,45.48,44.4,44.75,59500.0],["2013-06-06",44.85,45.25,44.16,44.3,65800.0],["2013-06-07",44.67,44.7,44.05,44.48,62700.0],["2013-06-10",44.66,44.66,44.11,44.49,79500.0],["2013-06-11",43.96,44.05,43.69,43.82,58100.0],["2013-06-12",43.95,43.95,43.28,43.48,47000.0],["2013-06-13",43.37,44.13,43.05,43.99,76400.0],["2013-06-14",44.05,44.14,43.56,44.08,147300.0],["2013-06-17",44.48,44.62,43.15,44.27,130600.0],["2013-06-18",44.25,44.5,43.92,44.3,132200.0],["2013-06-19",44.38,44.9,44.14,44.14,167900.0],["2013-06-20",43.74,44.53,43.62,43.76,67200.0],["2013-06-21",44.17,44.76,44.17,44.43,231300.0],["2013-06-24",44.25,44.93,44.21,44.28,133300.0],["2013-06-25",44.63,44.72,43.85,43.89,147700.0],["2013-06-26",44.08,44.6,43.86,44.14,215400.0],["2013-06-27",44.03,44.92,44.03,44.78,161300.0],["2013-06-28",45.03,46.48,44.27,46.24,1165000.0],["2013-07-01",46.15,46.2,44.2,44.85,279600.0],["2013-07-02",44.9,45.51,44.33,44.75,215400.0],["2013-07-03",44.51,45.11,44.37,45.0,63300.0],["2013-07-05",45.7,45.7,44.7,45.25,76000.0],["2013-07-08",45.49,45.81,45.06,45.65,139700.0],["2013-07-09",45.8,46.15,45.59,45.95,179400.0],["2013-07-10",46.0,46.35,45.75,46.14,66900.0],["2013-07-11",46.46,47.07,46.19,46.66,86200.0],["2013-07-12",46.69,47.14,46.34,46.47,51200.0],["2013-07-15",46.37,47.36,46.17,46.81,58800.0],["2013-07-16",46.72,47.14,46.21,46.52,56600.0],["2013-07-17",46.59,47.4,45.89,46.33,106200.0],["2013-07-18",46.53,47.04,46.45,46.91,53100.0],["2013-07-19",46.94,47.0,46.65,46.95,52400.0],["2013-07-22",46.83,47.24,46.5,47.17,65500.0],["2013-07-23",47.7,47.7,46.61,47.04,77800.0],["2013-07-24",47.06,47.25,46.36,46.65,120000.0],["2013-07-25",47.15,47.15,46.44,46.89,97100.0],["2013-07-26",46.52,47.98,46.12,47.92,110500.0],["2013-07-29",47.7,48.14,46.47,47.14,137900.0],["2013-07-30",47.17,47.48,46.8,46.98,66100.0],["2013-07-31",50.0,59.39,47.0,50.94,291100.0],["2013-08-01",51.44,53.53,51.44,53.14,132400.0],["2013-08-02",52.78,53.73,52.55,53.0,114300.0],["2013-08-05",52.27,52.99,52.14,52.36,104500.0],["2013-08-06",52.26,52.4,51.77,52.2,51300.0],["2013-08-07",51.96,52.04,51.11,51.23,60500.0],["2013-08-08",51.3,51.5,50.6,50.68,74000.0],["2013-08-09",50.5,51.62,50.5,51.29,47100.0],["2013-08-12",51.22,51.45,51.18,51.41,49000.0],["2013-08-13",51.55,52.16,51.37,51.86,30000.0],["2013-08-14",51.71,52.69,51.54,52.6,84700.0],["2013-08-15",52.12,52.35,49.15,49.35,69300.0],["2013-08-16",49.03,50.29,48.74,50.02,72400.0],["2013-08-19",49.83,50.47,49.66,50.29,46100.0],["2013-08-20",50.27,50.38,49.77,50.34,28500.0],["2013-08-21",50.06,50.07,49.57,49.91,65700.0],["2013-08-22",50.1,50.6,49.71,50.23,100400.0],["2013-08-23",50.25,50.99,50.04,50.7,90700.0],["2013-08-26",50.65,50.97,49.72,49.96,62600.0],["2013-08-27",49.59,50.68,48.2,48.25,79000.0],["2013-08-28",48.12,48.75,47.8,48.36,59400.0],["2013-08-29",48.3,49.6,48.23,49.26,31000.0],["2013-08-30",49.08,49.57,47.42,47.6,59400.0],["2013-09-03",48.08,49.21,47.41,48.49,90700.0],["2013-09-04",48.52,49.09,47.89,48.05,67400.0],["2013-09-05",48.64,48.8,47.81,48.11,42800.0],["2013-09-06",47.98,48.64,47.25,47.98,49800.0],["2013-09-09",47.99,49.05,47.99,48.92,50700.0],["2013-09-10",48.99,50.54,48.61,50.4,87500.0],["2013-09-11",50.35,50.66,49.93,50.43,111500.0],["2013-09-12",50.19,50.56,49.7,50.15,113200.0],["2013-09-13",50.39,50.39,49.34,50.15,75600.0],["2013-09-16",50.63,51.33,50.35,50.48,98800.0],["2013-09-17",50.48,51.57,50.23,50.75,86400.0],["2013-09-18",50.62,52.32,50.62,52.21,74200.0],["2013-09-19",52.69,52.82,52.05,52.54,38800.0],["2013-09-20",52.49,53.03,51.6,51.67,161300.0],["2013-09-23",51.87,52.73,51.68,52.28,105500.0],["2013-09-24",52.37,52.88,51.51,52.17,144800.0],["2013-09-25",52.07,52.29,51.26,51.37,92200.0],["2013-09-26",51.99,52.6,51.46,52.51,63400.0],["2013-09-27",52.8,53.34,52.62,52.98,97000.0],["2013-09-30",52.35,53.25,51.41,52.61,130000.0],["2013-10-01",52.89,53.3,52.43,53.29,101400.0],["2013-10-02",53.0,53.19,52.75,53.03,151800.0],["2013-10-03",53.0,53.12,52.78,52.96,221000.0],["2013-10-04",53.03,53.3,53.01,53.09,45400.0],["2013-10-07",52.89,53.12,52.77,52.86,149900.0],["2013-10-08",52.89,53.34,52.61,52.89,185100.0],["2013-10-09",53.19,53.56,52.77,53.34,146900.0],["2013-10-10",54.08,55.18,53.81,55.06,93100.0],["2013-10-11",55.05,55.99,54.68,55.81,180400.0],["2013-10-14",55.66,55.66,54.57,55.43,91300.0],["2013-10-15",55.45,55.52,54.67,54.96,106100.0],["2013-10-16",55.43,56.65,55.26,56.59,77400.0],["2013-10-17",56.48,58.04,56.25,58.02,97900.0],["2013-10-18",58.61,59.1,57.74,58.44,149600.0],["2013-10-21",58.66,58.81,57.6,57.8,134600.0],["2013-10-22",57.86,58.28,57.56,58.13,117500.0],["2013-10-23",57.99,59.27,57.78,58.89,55500.0],["2013-10-24",58.89,59.41,58.27,58.9,53300.0],["2013-10-25",59.0,59.01,57.82,58.0,88700.0],["2013-10-28",58.11,58.17,57.5,57.99,44400.0],["2013-10-29",58.19,58.67,57.47,58.46,53700.0],["2013-10-30",58.54,58.94,57.63,58.9,77700.0],["2013-10-31",59.02,59.25,58.35,58.57,87200.0],["2013-11-01",58.46,58.59,56.45,57.35,107600.0],["2013-11-04",57.5,59.22,57.2,58.87,202300.0],["2013-11-05",58.44,60.45,58.12,60.0,182400.0],["2013-11-06",60.49,61.01,57.45,58.48,356300.0],["2013-11-07",57.99,57.99,55.97,56.29,253500.0],["2013-11-08",56.24,58.34,56.13,58.22,146600.0],["2013-11-11",57.87,58.68,57.31,57.43,99900.0],["2013-11-12",57.41,59.89,56.9,59.35,113400.0],["2013-11-13",59.09,59.66,58.71,59.46,56800.0],["2013-11-14",59.29,59.62,58.28,58.35,60100.0],["2013-11-15",58.28,59.43,58.12,58.65,116100.0],["2013-11-18",58.99,59.57,58.14,58.28,63500.0],["2013-11-19",58.17,58.8,57.07,57.27,150900.0],["2013-11-20",57.27,57.55,55.69,56.04,205500.0],["2013-11-21",56.12,56.5,55.41,55.99,331500.0],["2013-11-22",55.92,56.36,55.19,55.69,258900.0],["2013-11-25",55.9,56.91,55.39,56.78,231200.0],["2013-11-26",56.78,57.83,56.27,57.58,167600.0],["2013-11-27",57.89,59.31,57.46,59.04,189500.0],["2013-11-29",59.41,59.73,58.94,59.44,66600.0],["2013-12-02",59.3,61.08,59.3,60.96,344200.0],["2013-12-03",60.96,61.12,60.55,60.83,207800.0],["2013-12-04",60.64,61.23,60.16,60.61,167200.0],["2013-12-05",60.6,60.78,59.9,60.07,82300.0],["2013-12-06",60.71,61.15,60.15,60.44,103500.0],["2013-12-09",60.32,61.06,59.62,60.98,167000.0],["2013-12-10",61.05,61.59,60.21,60.87,251200.0],["2013-12-11",60.92,61.49,59.97,60.1,178100.0],["2013-12-12",60.04,61.22,59.72,60.51,131500.0],["2013-12-13",60.5,60.93,59.79,60.5,110200.0],["2013-12-16",60.8,61.47,60.28,61.34,128500.0],["2013-12-17",61.44,62.48,60.95,62.26,126100.0],["2013-12-18",62.52,62.64,61.2,62.05,106800.0],["2013-12-19",61.92,62.19,60.92,61.0,52700.0],["2013-12-20",61.3,64.03,60.38,63.84,301300.0],["2013-12-23",64.31,65.28,61.88,64.33,188600.0],["2013-12-24",64.37,65.12,63.06,63.25,88800.0],["2013-12-26",63.37,63.9,62.65,63.15,142100.0],["2013-12-27",63.45,63.45,61.8,62.6,86100.0],["2013-12-30",62.72,62.72,61.58,61.89,116200.0],["2013-12-31",61.98,64.42,61.98,62.67,189200.0],["2014-01-02",62.55,62.55,59.64,60.73,121800.0],["2014-01-03",60.87,61.61,60.84,61.2,65600.0],["2014-01-06",61.41,61.95,61.13,61.27,99300.0],["2014-01-07",61.37,62.13,61.37,61.85,99000.0],["2014-01-08",61.64,61.93,60.72,61.4,141700.0],["2014-01-09",61.67,61.67,60.59,60.78,87800.0],["2014-01-10",60.83,61.49,60.0,61.41,93800.0],["2014-01-13",61.04,61.19,59.27,59.77,63600.0],["2014-01-14",59.93,61.05,59.93,60.56,74100.0],["2014-01-15",60.63,61.79,60.63,61.64,168900.0],["2014-01-16",61.37,62.35,61.27,62.05,105200.0],["2014-01-17",62.15,62.62,61.79,62.17,99600.0],["2014-01-21",62.46,63.32,62.12,62.76,121100.0],["2014-01-22",65.5,70.08,64.81,69.97,498100.0],["2014-01-23",69.96,70.05,67.81,68.17,575600.0],["2014-01-24",67.51,68.14,65.48,66.08,470100.0],["2014-01-27",66.48,67.1,65.39,66.11,393200.0],["2014-01-28",66.12,67.1,66.0,66.79,357400.0],["2014-01-29",66.36,67.49,63.94,65.16,346700.0],["2014-01-30",65.81,67.19,65.49,66.89,389600.0],["2014-01-31",66.11,67.12,66.06,66.24,205300.0],["2014-02-03",66.09,66.77,63.12,64.11,166900.0],["2014-02-04",64.62,65.71,63.63,65.02,125700.0],["2014-02-05",65.0,65.74,63.79,65.13,126400.0],["2014-02-06",65.5,66.11,64.41,65.13,150000.0],["2014-02-07",65.13,65.63,64.41,65.15,77200.0],["2014-02-10",65.26,65.84,63.48,65.18,141600.0],["2014-02-11",65.38,66.5,63.97,64.56,135500.0],["2014-02-12",64.79,65.47,64.14,65.17,103000.0],["2014-02-13",64.7,68.68,64.7,68.16,173200.0],["2014-02-14",68.17,68.17,67.0,67.5,145200.0],["2014-02-18",67.39,69.03,67.24,68.43,188000.0],["2014-02-19",67.99,68.47,67.27,67.5,234900.0],["2014-02-20",67.76,68.2,66.29,66.37,162800.0],["2014-02-21",66.37,66.41,65.46,66.06,157800.0],["2014-02-24",65.96,67.17,65.84,66.1,148600.0],["2014-02-25",66.58,66.58,65.22,65.58,146100.0],["2014-02-26",69.76,70.41,65.87,67.64,466300.0],["2014-02-27",67.21,67.22,66.18,66.75,244800.0],["2014-02-28",66.43,67.47,65.61,66.17,186200.0],["2014-03-03",65.52,67.14,65.02,66.76,235200.0],["2014-03-04",67.5,67.7,66.64,67.33,319700.0],["2014-03-05",67.2,67.49,66.41,66.94,191600.0],["2014-03-06",66.79,67.53,66.51,67.2,155100.0],["2014-03-07",67.41,67.76,66.91,67.57,164200.0],["2014-03-10",67.32,67.84,66.9,67.29,118700.0],["2014-03-11",67.57,67.57,66.65,66.79,160400.0],["2014-03-12",65.99,66.36,65.68,66.36,111700.0],["2014-03-13",66.4,66.4,64.33,64.68,97400.0],["2014-03-14",64.28,65.5,63.59,65.11,141200.0],["2014-03-17",65.39,66.57,64.71,66.05,175500.0],["2014-03-18",66.15,66.63,65.58,66.34,65000.0],["2014-03-19",66.41,67.11,65.98,66.48,121700.0],["2014-03-20",66.2,67.66,66.02,67.08,98100.0],["2014-03-21",67.46,67.46,65.56,65.65,138500.0],["2014-03-24",65.82,66.2,63.71,64.74,108600.0],["2014-03-25",65.19,65.42,63.87,64.88,95900.0],["2014-03-26",65.5,65.7,63.39,63.52,83800.0],["2014-03-27",63.39,63.69,62.08,62.66,84600.0],["2014-03-28",62.63,63.89,62.08,62.17,89200.0],["2014-03-31",62.71,63.94,62.29,63.38,245400.0],["2014-04-01",63.52,64.1,62.5,63.59,321900.0],["2014-04-02",63.67,64.14,63.11,63.69,96000.0],["2014-04-03",63.53,63.85,62.58,62.9,98600.0],["2014-04-04",63.35,63.69,59.86,60.76,193300.0],["2014-04-07",60.33,61.02,59.57,60.32,248800.0],["2014-04-08",60.55,61.03,59.56,60.49,265300.0],["2014-04-09",60.67,61.4,60.47,61.25,272400.0],["2014-04-10",61.27,61.7,58.68,59.31,134100.0],["2014-04-11",58.77,60.02,57.26,57.82,153400.0],["2014-04-14",58.51,59.21,57.19,57.76,130800.0],["2014-04-15",57.99,59.39,57.43,59.12,457900.0],["2014-04-16",59.76,60.29,58.41,60.23,206800.0],["2014-04-17",60.23,62.36,59.67,61.53,131500.0],["2014-04-21",61.64,62.18,61.05,62.14,179700.0],["2014-04-22",62.06,62.9,62.0,62.12,97100.0],["2014-04-23",62.14,62.81,57.18,62.52,147700.0],["2014-04-24",62.73,62.95,61.82,62.6,180100.0],["2014-04-25",62.23,62.82,62.03,62.52,238500.0],["2014-04-28",62.88,63.33,61.5,62.6,422700.0],["2014-04-29",62.82,63.0,62.21,62.57,243700.0],["2014-04-30",66.47,71.46,65.0,71.2,767000.0],["2014-05-01",70.79,71.67,67.42,68.61,388600.0],["2014-05-02",68.94,69.56,66.26,67.9,238400.0],["2014-05-05",67.57,68.3,66.83,68.0,160600.0],["2014-05-06",67.57,68.18,67.08,67.36,121500.0],["2014-05-07",67.76,68.32,66.43,68.14,145200.0],["2014-05-08",67.85,69.0,66.8,66.9,102100.0],["2014-05-09",66.59,67.6,65.45,65.76,189600.0],["2014-05-12",66.31,68.23,65.8,68.05,205300.0],["2014-05-13",68.05,68.81,66.66,66.77,295500.0],["2014-05-14",66.52,66.75,65.23,65.39,144900.0],["2014-05-15",64.89,65.77,63.73,65.01,94700.0],["2014-05-16",64.94,65.95,64.92,65.88,95700.0],["2014-05-19",65.75,67.12,65.62,66.97,81400.0],["2014-05-20",66.74,67.19,65.86,66.39,150600.0],["2014-05-21",66.55,67.16,65.91,66.39,110200.0],["2014-05-22",66.36,67.67,65.69,67.54,134800.0],["2014-05-23",67.63,68.09,65.86,67.96,111300.0],["2014-05-27",68.63,68.63,66.8,67.78,143300.0],["2014-05-28",67.6,68.24,67.21,67.59,52700.0],["2014-05-29",67.69,67.85,66.65,67.57,85100.0],["2014-05-30",67.62,68.2,66.9,67.88,87100.0],["2014-06-02",67.88,68.71,66.59,67.97,163400.0],["2014-06-03",67.54,68.7,67.1,67.72,141500.0],["2014-06-04",67.51,67.7,66.44,67.36,117400.0],["2014-06-05",67.57,68.39,66.66,68.17,132500.0],["2014-06-06",68.55,68.89,68.0,68.69,164400.0],["2014-06-09",68.45,69.5,68.3,69.3,191300.0],["2014-06-10",69.02,69.49,68.66,69.09,89500.0],["2014-06-11",68.59,69.42,68.52,69.06,76600.0],["2014-06-12",68.75,69.29,68.19,68.51,63800.0],["2014-06-13",68.85,69.77,68.35,68.97,89500.0],["2014-06-16",68.85,69.42,68.22,68.99,102500.0],["2014-06-17",69.01,70.22,68.36,68.83,73400.0],["2014-06-18",68.66,69.19,68.04,68.93,56100.0],["2014-06-19",69.13,69.13,68.28,68.58,103100.0],["2014-06-20",68.93,70.74,68.32,70.45,192200.0],["2014-06-23",70.54,70.54,69.42,70.24,73400.0],["2014-06-24",69.81,71.87,69.77,70.67,152400.0],["2014-06-25",70.55,71.57,70.28,71.05,84500.0],["2014-06-26",71.13,71.13,69.67,70.26,78200.0],["2014-06-27",69.84,70.33,69.62,70.05,191200.0],["2014-06-30",69.97,72.07,69.58,70.82,168600.0],["2014-07-01",70.89,72.66,70.89,71.29,153800.0],["2014-07-02",71.16,71.74,69.8,70.12,137800.0],["2014-07-03",70.24,70.94,70.11,70.51,102300.0],["2014-07-07",70.44,70.44,69.05,69.37,81100.0],["2014-07-08",69.17,69.27,67.53,68.13,117400.0],["2014-07-09",68.46,68.63,67.71,67.93,80500.0],["2014-07-10",66.63,67.21,66.01,66.8,158900.0],["2014-07-11",66.61,66.84,65.92,66.3,82100.0],["2014-07-14",66.96,66.96,66.09,66.48,75300.0],["2014-07-15",66.34,66.93,65.22,65.95,169400.0],["2014-07-16",66.5,66.58,65.12,65.7,99400.0],["2014-07-17",65.38,65.6,63.74,64.1,161300.0],["2014-07-18",63.97,66.37,63.97,66.09,80700.0],["2014-07-21",65.9,65.9,64.6,64.96,95400.0],["2014-07-22",65.36,65.66,65.0,65.5,54200.0],["2014-07-23",65.64,66.26,65.23,65.54,57200.0],["2014-07-24",65.59,65.91,64.75,65.33,108600.0],["2014-07-25",64.79,65.06,64.07,64.65,120900.0],["2014-07-28",64.72,64.88,63.76,64.62,107500.0],["2014-07-29",64.96,66.49,64.16,65.91,256700.0],["2014-07-30",67.5,67.5,62.18,62.36,715100.0],["2014-07-31",61.66,62.0,60.14,60.44,245000.0],["2014-08-01",60.43,60.61,59.67,60.45,148900.0],["2014-08-04",60.71,61.19,60.19,60.82,210600.0],["2014-08-05",60.59,62.32,60.47,62.29,146100.0],["2014-08-06",62.0,63.07,62.0,62.81,161500.0],["2014-08-07",62.99,63.41,62.81,63.31,230800.0],["2014-08-08",63.37,64.17,63.27,63.81,147900.0],["2014-08-11",64.08,64.99,63.76,63.89,200800.0],["2014-08-12",63.45,63.99,63.06,63.5,124600.0],["2014-08-13",63.78,63.95,63.25,63.3,98300.0],["2014-08-14",63.29,63.72,62.83,63.0,123800.0],["2014-08-15",63.56,63.66,61.91,63.02,145300.0],["2014-08-18",63.6,63.6,62.8,63.1,137100.0],["2014-08-19",63.12,63.66,63.1,63.31,51300.0],["2014-08-20",63.15,63.84,62.64,63.28,83300.0],["2014-08-21",63.11,63.86,62.44,63.19,81800.0],["2014-08-22",63.06,64.14,62.81,63.49,123800.0],["2014-08-25",63.78,64.44,63.22,63.46,63900.0],["2014-08-26",63.54,63.95,63.15,63.39,81700.0],["2014-08-27",63.19,63.2,61.56,61.67,189300.0],["2014-08-28",61.49,61.49,60.51,60.68,152200.0],["2014-08-29",60.9,60.9,60.0,60.48,177000.0],["2014-09-02",60.65,60.87,60.02,60.58,266400.0],["2014-09-03",60.75,60.87,60.33,60.69,131800.0],["2014-09-04",60.69,62.78,60.41,62.66,206700.0],["2014-09-05",62.75,63.76,61.95,63.0,1001100.0],["2014-09-08",63.1,63.77,62.35,62.79,280800.0],["2014-09-09",62.5,63.42,62.39,62.44,280600.0],["2014-09-10",62.62,63.9,62.42,63.38,132900.0],["2014-09-11",63.03,65.25,62.85,65.04,302500.0],["2014-09-12",64.96,65.28,63.95,64.72,170200.0],["2014-09-15",64.83,65.56,64.09,64.35,281100.0],["2014-09-16",64.18,64.79,63.23,63.61,157800.0],["2014-09-17",63.55,64.51,63.15,63.79,169700.0],["2014-09-18",63.99,64.11,63.38,63.87,198900.0],["2014-09-19",63.98,63.98,62.27,62.5,277700.0],["2014-09-22",62.26,62.7,62.0,62.41,123800.0],["2014-09-23",62.2,62.81,62.15,62.26,284600.0],["2014-09-24",62.29,62.61,61.85,62.38,227300.0],["2014-09-25",62.22,62.5,60.37,61.06,158600.0],["2014-09-26",61.07,61.24,60.01,61.09,127400.0],["2014-09-29",60.44,62.11,60.44,62.03,208000.0],["2014-09-30",61.98,62.38,60.93,60.97,282700.0],["2014-10-01",61.0,61.3,59.54,60.5,234500.0],["2014-10-02",60.52,61.41,60.06,61.07,83400.0],["2014-10-03",61.68,62.5,61.47,61.95,164600.0],["2014-10-06",62.0,62.35,61.51,61.66,117000.0],["2014-10-07",61.52,61.75,60.48,60.58,100100.0],["2014-10-08",60.52,62.08,60.21,61.97,345900.0],["2014-10-09",61.79,62.57,60.86,61.69,296300.0],["2014-10-10",61.43,62.88,60.88,61.23,210900.0],["2014-10-13",61.14,63.0,60.77,61.75,236900.0],["2014-10-14",62.31,63.02,61.28,61.5,334100.0],["2014-10-15",60.72,62.24,60.22,61.97,291000.0],["2014-10-16",61.15,61.83,60.34,61.41,267000.0],["2014-10-17",62.22,62.33,60.7,61.51,242600.0],["2014-10-20",61.27,61.91,60.85,61.83,179800.0],["2014-10-21",62.12,62.63,61.09,62.3,209700.0],["2014-10-22",62.52,63.49,61.9,62.38,158000.0],["2014-10-23",62.78,63.84,61.92,63.67,255200.0],["2014-10-24",63.91,64.64,63.35,64.38,103200.0],["2014-10-27",64.26,65.13,63.71,64.64,139300.0],["2014-10-28",64.75,66.62,64.75,66.11,189600.0],["2014-10-29",64.31,67.99,63.16,66.65,498100.0],["2014-10-30",66.21,69.86,66.21,69.57,410900.0],["2014-10-31",70.32,70.68,68.96,69.61,319400.0],["2014-11-03",69.58,69.81,68.4,69.04,181900.0],["2014-11-04",69.05,70.21,68.38,69.44,171400.0],["2014-11-05",69.78,70.24,69.09,69.14,152100.0],["2014-11-06",69.25,70.6,68.86,70.13,193900.0],["2014-11-07",70.04,70.05,69.06,69.28,138400.0],["2014-11-10",69.4,70.49,68.97,70.43,211100.0],["2014-11-11",70.28,70.48,69.5,69.71,157100.0],["2014-11-12",69.31,70.45,68.74,70.25,200400.0],["2014-11-13",70.33,70.42,68.89,69.11,128800.0],["2014-11-14",68.97,69.99,68.81,69.28,135000.0],["2014-11-17",69.07,69.42,67.94,68.1,118200.0],["2014-11-18",68.17,69.05,68.1,68.33,85600.0],["2014-11-19",68.13,68.5,66.46,67.85,182400.0],["2014-11-20",67.62,68.99,67.62,68.78,166000.0],["2014-11-21",69.61,69.61,68.23,68.34,97000.0],["2014-11-24",68.26,69.28,68.26,68.85,142700.0],["2014-11-25",68.91,68.91,67.94,68.53,147500.0],["2014-11-26",68.53,69.45,68.37,68.88,105300.0],["2014-11-28",68.95,70.42,68.38,69.16,61000.0],["2014-12-01",68.89,70.33,68.19,69.46,162200.0],["2014-12-02",69.44,71.28,69.44,71.16,213400.0],["2014-12-03",70.96,72.37,70.85,71.73,153700.0],["2014-12-04",71.52,71.92,69.96,70.38,149400.0],["2014-12-05",70.37,71.67,70.24,71.56,138000.0],["2014-12-08",71.3,72.8,69.7,69.93,196100.0],["2014-12-09",69.18,70.36,67.74,70.08,205200.0],["2014-12-10",69.58,70.96,67.8,68.13,198400.0],["2014-12-11",68.25,69.18,67.57,67.91,123100.0],["2014-12-12",67.13,67.73,66.02,66.31,134500.0],["2014-12-15",66.35,66.43,65.0,65.37,217100.0],["2014-12-16",65.07,66.65,64.39,65.65,106900.0],["2014-12-17",65.66,67.47,65.17,67.38,151600.0],["2014-12-18",68.18,69.35,67.3,69.34,130100.0],["2014-12-19",69.16,69.55,68.16,69.34,238500.0],["2014-12-22",69.36,69.38,67.68,68.43,138200.0],["2014-12-23",68.63,69.35,67.51,68.91,113600.0],["2014-12-24",69.12,69.12,68.0,68.33,75600.0],["2014-12-26",68.6,70.3,68.36,69.37,81300.0],["2014-12-29",69.31,70.31,68.79,69.68,60100.0],["2014-12-30",69.6,69.97,68.88,69.65,120000.0],["2014-12-31",69.98,69.98,68.29,68.39,99300.0],["2015-01-02",68.85,69.28,66.37,67.56,92400.0],["2015-01-05",67.03,68.28,66.64,67.07,137200.0],["2015-01-06",67.67,67.87,66.56,66.8,173600.0],["2015-01-07",67.32,67.55,66.43,67.38,145000.0],["2015-01-08",67.94,68.99,67.76,68.4,69800.0],["2015-01-09",68.58,69.41,67.84,69.19,150500.0],["2015-01-12",68.99,69.58,68.18,69.54,120100.0],["2015-01-13",69.9,71.28,68.12,69.64,154400.0],["2015-01-14",68.97,70.25,68.78,69.64,104900.0],["2015-01-15",69.85,70.04,69.11,69.2,122500.0],["2015-01-16",68.97,70.43,68.85,70.31,107800.0],["2015-01-20",70.2,70.9,69.07,70.48,129700.0],["2015-01-21",70.34,71.42,69.6,70.99,147200.0],["2015-01-22",71.51,71.71,70.29,71.47,157400.0],["2015-01-23",71.39,72.23,71.09,71.63,71200.0],["2015-01-26",71.65,72.31,71.01,71.67,145700.0],["2015-01-27",75.01,76.08,74.31,75.84,399900.0],["2015-01-28",77.06,78.89,75.15,75.77,293300.0],["2015-01-29",75.77,77.99,74.89,77.89,232400.0],["2015-01-30",77.19,78.26,74.39,75.22,276600.0],["2015-02-02",75.15,75.36,73.4,75.13,129100.0],["2015-02-03",75.42,76.2,74.45,75.3,246300.0],["2015-02-04",74.78,75.43,73.72,74.17,206400.0],["2015-02-05",74.36,76.0,73.78,75.82,172100.0],["2015-02-06",75.81,76.59,74.92,76.03,175000.0],["2015-02-09",76.02,77.28,75.72,76.35,173400.0],["2015-02-10",76.85,77.59,76.17,77.15,168800.0],["2015-02-11",76.95,77.32,75.78,76.63,110800.0],["2015-02-12",76.94,77.57,75.85,77.35,152800.0],["2015-02-13",77.34,78.04,76.48,77.7,124300.0],["2015-02-17",77.8,77.8,76.34,76.96,78500.0],["2015-02-18",76.65,77.55,76.1,77.27,96400.0],["2015-02-19",77.09,77.78,76.92,77.45,64000.0],["2015-02-20",77.61,78.15,76.33,77.8,113600.0],["2015-02-23",77.71,77.71,73.24,74.68,420200.0],["2015-02-24",74.39,75.42,74.0,74.47,165700.0],["2015-02-25",70.0,70.0,62.36,64.86,1674200.0],["2015-02-26",64.57,67.04,64.09,66.01,487400.0],["2015-02-27",66.01,67.08,65.76,66.65,320500.0],["2015-03-02",66.65,67.54,65.71,66.9,364500.0],["2015-03-03",66.96,67.39,66.72,67.07,214000.0],["2015-03-04",66.72,67.8,66.25,66.86,240600.0],["2015-03-05",66.38,66.45,64.12,64.15,278600.0],["2015-03-06",63.7,64.11,62.29,62.54,203900.0],["2015-03-09",62.37,64.3,62.37,63.76,346900.0],["2015-03-10",63.44,64.78,62.51,64.33,243400.0],["2015-03-11",64.33,65.21,63.49,64.64,329300.0],["2015-03-12",65.0,66.86,64.92,66.79,207400.0],["2015-03-13",66.69,67.18,65.95,66.21,275800.0],["2015-03-16",66.71,67.52,66.23,67.35,200000.0],["2015-03-17",67.06,67.58,66.82,67.27,152600.0],["2015-03-18",67.25,67.63,66.07,66.76,305600.0],["2015-03-19",66.8,67.69,66.29,67.38,261700.0],["2015-03-20",67.73,67.81,66.37,66.5,288000.0],["2015-03-23",66.62,66.65,66.0,66.11,177500.0],["2015-03-24",65.9,67.4,65.9,66.51,260100.0],["2015-03-25",67.16,67.17,65.28,65.32,318100.0],["2015-03-26",65.39,65.72,63.15,63.38,306900.0],["2015-03-27",63.52,65.63,63.52,65.15,206900.0],["2015-03-30",65.41,66.91,65.12,66.26,88700.0],["2015-03-31",65.95,66.51,64.9,66.15,198200.0],["2015-04-01",65.93,66.15,64.95,65.86,155200.0],["2015-04-02",66.06,66.94,65.54,66.1,122700.0],["2015-04-06",65.75,67.35,65.75,67.1,132500.0],["2015-04-07",67.03,67.15,66.17,66.24,143000.0],["2015-04-08",66.42,68.29,66.22,67.58,143500.0],["2015-04-09",67.43,67.81,66.1,67.1,77500.0],["2015-04-10",67.49,67.96,66.94,67.91,87000.0],["2015-04-13",68.1,68.79,67.69,68.46,121300.0],["2015-04-14",68.31,68.32,67.48,68.07,96400.0],["2015-04-15",68.37,69.09,67.95,68.84,143600.0],["2015-04-16",68.84,68.93,66.78,67.16,132300.0],["2015-04-17",66.69,67.26,65.42,66.47,158900.0],["2015-04-20",66.71,67.83,66.05,67.15,129900.0],["2015-04-21",67.34,67.5,66.65,67.16,133100.0],["2015-04-22",67.35,67.35,65.87,66.98,98600.0],["2015-04-23",66.9,67.58,66.27,67.29,120600.0],["2015-04-24",67.11,68.31,66.99,68.2,211500.0],["2015-04-27",67.88,68.33,67.36,67.73,147300.0],["2015-04-28",68.01,68.09,66.95,67.69,157700.0],["2015-04-29",69.19,69.19,58.13,62.26,1798300.0],["2015-04-30",61.55,62.47,60.16,60.62,948500.0],["2015-05-01",60.51,60.74,59.3,60.71,366700.0],["2015-05-04",60.57,61.47,60.33,61.0,628700.0],["2015-05-05",60.72,61.19,60.35,60.72,352000.0],["2015-05-06",61.05,61.05,59.99,60.25,239500.0],["2015-05-07",60.15,60.56,59.98,60.2,186500.0],["2015-05-08",60.92,61.34,60.5,60.66,146900.0],["2015-05-11",60.75,60.98,60.53,60.65,149600.0],["2015-05-12",60.31,60.96,60.05,60.65,135700.0],["2015-05-13",60.91,61.36,60.4,61.16,135400.0],["2015-05-14",61.55,62.5,60.99,62.36,145500.0],["2015-05-15",62.46,62.7,62.14,62.7,130700.0],["2015-05-18",62.5,63.84,62.44,63.38,233100.0],["2015-05-19",63.43,64.01,63.15,63.88,152500.0],["2015-05-20",64.06,64.32,63.73,64.1,180800.0],["2015-05-21",64.12,64.57,63.78,64.16,131200.0],["2015-05-22",63.86,63.96,63.33,63.54,117000.0],["2015-05-26",63.17,63.43,62.64,63.04,241600.0],["2015-05-27",63.2,63.83,62.63,63.59,107700.0],["2015-05-28",63.31,64.14,63.0,64.02,108000.0],["2015-05-29",63.84,64.68,63.83,64.3,158600.0],["2015-06-01",64.62,64.62,62.82,62.88,149400.0],["2015-06-02",62.57,63.22,62.13,62.47,188400.0],["2015-06-03",62.68,63.49,62.4,63.32,104400.0],["2015-06-04",62.99,63.82,62.49,62.77,239300.0],["2015-06-05",62.73,63.76,62.17,62.9,191900.0],["2015-06-08",62.91,63.96,62.91,63.3,300700.0],["2015-06-09",63.35,64.12,63.06,64.05,292400.0],["2015-06-10",64.48,67.53,64.08,66.71,345100.0],["2015-06-11",66.75,67.2,66.11,66.78,217400.0],["2015-06-12",66.62,67.66,66.04,67.63,222600.0],["2015-06-15",66.97,67.47,66.27,67.26,137800.0],["2015-06-16",67.37,68.81,67.37,68.63,235400.0],["2015-06-17",68.72,69.35,68.56,69.04,260700.0],["2015-06-18",69.23,70.0,69.02,69.68,154300.0],["2015-06-19",69.65,69.69,68.67,68.93,306300.0],["2015-06-22",69.59,70.04,69.11,69.65,147000.0],["2015-06-23",69.75,70.26,69.53,70.05,155100.0],["2015-06-24",69.99,70.63,69.9,70.58,153700.0],["2015-06-25",70.75,70.84,68.18,70.76,153700.0],["2015-06-26",70.99,71.92,68.17,71.5,440500.0],["2015-06-29",71.29,71.29,67.32,70.4,172500.0],["2015-06-30",70.74,71.46,69.63,70.09,242800.0],["2015-07-01",70.81,71.06,70.0,71.0,164300.0],["2015-07-02",70.99,71.18,70.4,70.52,190000.0],["2015-07-06",70.06,71.1,69.72,70.88,89900.0],["2015-07-07",70.75,71.71,70.02,70.84,209400.0],["2015-07-08",70.52,70.82,69.84,70.28,182200.0],["2015-07-09",70.91,71.28,69.56,69.71,178600.0],["2015-07-10",70.5,70.89,69.93,70.76,110100.0],["2015-07-13",71.09,71.72,70.77,71.38,97600.0],["2015-07-14",71.46,71.88,70.73,70.75,199200.0],["2015-07-15",70.88,71.16,70.29,70.54,117600.0],["2015-07-16",70.77,71.69,70.51,71.6,144700.0],["2015-07-17",71.74,71.86,70.9,71.26,137000.0],["2015-07-20",71.45,71.76,70.53,70.77,175100.0],["2015-07-21",70.59,71.0,69.49,69.84,270600.0],["2015-07-22",69.64,70.0,69.42,69.73,232800.0],["2015-07-23",69.72,69.99,68.62,69.07,189900.0],["2015-07-24",68.86,69.37,68.57,68.95,181500.0],["2015-07-27",69.06,69.26,67.35,67.48,217400.0],["2015-07-28",67.87,68.79,66.76,67.14,291900.0],["2015-07-29",73.0,74.99,68.94,74.73,1083900.0],["2015-07-30",74.42,77.29,74.42,76.46,544200.0],["2015-07-31",76.72,78.13,75.9,76.47,268100.0],["2015-08-03",76.47,76.47,74.76,75.29,259100.0],["2015-08-04",75.42,77.14,74.88,76.03,252600.0],["2015-08-05",76.5,77.14,75.67,75.81,236200.0],["2015-08-06",76.12,76.12,73.72,74.29,170400.0],["2015-08-07",73.94,74.35,73.07,73.59,113700.0],["2015-08-10",73.95,75.31,73.95,74.94,171200.0],["2015-08-11",74.35,74.85,74.04,74.24,261800.0],["2015-08-12",73.82,74.68,73.62,74.41,163200.0],["2015-08-13",74.38,75.24,73.91,74.81,132200.0],["2015-08-14",74.6,75.81,74.33,75.5,121200.0],["2015-08-17",75.22,76.25,74.8,75.89,172700.0],["2015-08-18",75.69,76.97,75.08,75.4,88800.0],["2015-08-19",74.92,75.75,74.5,75.04,55700.0],["2015-08-20",74.58,75.09,73.71,74.18,111000.0],["2015-08-21",73.07,74.01,72.47,73.02,160200.0],["2015-08-24",70.02,72.14,67.0,72.14,271700.0],["2015-08-25",74.26,74.8,71.76,72.01,219500.0],["2015-08-26",73.53,73.88,71.52,73.53,237900.0],["2015-08-27",74.02,74.17,71.44,73.27,199500.0],["2015-08-28",72.95,73.6,72.32,73.36,123700.0],["2015-08-31",72.97,74.25,72.3,72.39,228800.0],["2015-09-01",71.18,72.28,70.71,71.36,378300.0],["2015-09-02",72.11,73.19,71.4,72.52,152000.0],["2015-09-03",72.72,73.26,72.2,72.94,188600.0],["2015-09-04",72.06,72.9,71.87,72.22,107300.0],["2015-09-08",73.15,74.31,72.29,73.9,113600.0],["2015-09-09",74.47,74.47,72.91,72.99,111300.0],["2015-09-10",72.92,74.09,72.69,73.64,238400.0],["2015-09-11",73.19,73.86,72.81,73.6,127200.0],["2015-09-14",73.63,73.63,72.52,72.87,102500.0],["2015-09-15",73.41,74.15,72.69,73.93,144600.0],["2015-09-16",73.91,75.05,73.91,74.61,164300.0],["2015-09-17",74.63,74.85,72.12,72.18,472700.0],["2015-09-18",71.19,71.53,68.15,68.55,286900.0],["2015-09-21",68.93,69.93,67.4,67.51,342200.0],["2015-09-22",66.89,67.47,66.0,66.75,329400.0],["2015-09-23",66.88,66.88,65.0,65.67,371600.0],["2015-09-24",65.31,66.19,65.19,65.58,239800.0],["2015-09-25",66.19,66.19,64.14,64.16,245100.0],["2015-09-28",64.06,64.18,62.68,62.76,214500.0],["2015-09-29",62.93,62.93,61.66,61.86,191800.0],["2015-09-30",62.51,63.17,61.37,62.53,200000.0],["2015-10-01",62.51,63.02,61.85,62.63,168600.0],["2015-10-02",62.12,63.45,61.41,63.4,145400.0],["2015-10-05",63.71,64.37,63.25,63.75,151000.0],["2015-10-06",63.6,63.83,62.17,62.25,149800.0],["2015-10-07",62.57,64.29,62.33,63.8,345500.0],["2015-10-08",63.6,64.58,63.54,63.66,147400.0],["2015-10-09",63.85,64.6,63.78,64.24,270500.0],["2015-10-12",64.3,64.66,63.89,64.49,71300.0],["2015-10-13",64.3,65.03,63.93,64.22,201100.0],["2015-10-14",64.3,64.44,62.33,62.49,76900.0],["2015-10-15",62.67,63.6,62.18,63.27,110300.0],["2015-10-16",63.36,64.36,62.99,63.28,196900.0],["2015-10-19",63.0,63.41,62.41,63.07,110000.0],["2015-10-20",62.93,63.58,62.79,63.28,148600.0],["2015-10-21",63.51,63.61,61.48,61.53,112800.0],["2015-10-22",61.7,62.36,60.92,61.48,258100.0],["2015-10-23",52.2,55.0,43.35,46.62,2258100.0],["2015-10-26",46.29,47.61,46.29,46.81,836200.0],["2015-10-27",46.54,47.26,44.53,45.7,829300.0],["2015-10-28",45.94,47.36,43.53,46.27,732500.0],["2015-10-29",46.13,48.08,45.96,47.59,256000.0],["2015-10-30",47.42,48.5,45.47,48.3,366500.0],["2015-11-02",48.28,49.08,47.63,48.95,384100.0],["2015-11-03",49.58,52.18,49.02,51.08,452600.0],["2015-11-04",51.05,53.99,50.38,51.33,249700.0],["2015-11-05",51.44,52.75,51.28,52.6,205300.0],["2015-11-06",52.35,54.4,52.14,54.37,288400.0],["2015-11-09",54.26,54.26,52.51,52.54,222900.0],["2015-11-10",52.27,52.79,51.81,52.64,342600.0],["2015-11-11",52.96,53.44,52.31,52.94,101600.0],["2015-11-12",52.58,53.23,51.94,52.81,197100.0],["2015-11-13",52.4,53.63,52.09,53.46,173900.0],["2015-11-16",53.37,54.29,52.85,54.25,169400.0],["2015-11-17",54.43,54.82,53.66,54.33,176300.0],["2015-11-18",54.35,55.24,53.9,54.58,202500.0],["2015-11-19",54.44,56.85,53.87,54.19,117100.0],["2015-11-20",54.46,55.01,54.1,54.16,101500.0],["2015-11-23",54.2,54.62,53.68,54.07,100800.0],["2015-11-24",53.78,55.53,53.51,55.49,197100.0],["2015-11-25",55.5,57.37,55.02,56.62,187900.0],["2015-11-27",56.49,57.03,56.23,56.6,67300.0],["2015-11-30",56.83,58.12,56.68,58.01,191800.0],["2015-12-01",58.41,58.41,55.98,56.13,163500.0],["2015-12-02",56.2,56.53,54.89,55.06,207400.0],["2015-12-03",55.31,55.63,54.46,54.57,174400.0],["2015-12-04",54.56,55.52,54.03,54.32,110500.0],["2015-12-07",54.15,54.15,52.4,52.95,282500.0],["2015-12-08",52.62,52.8,51.63,52.43,213100.0],["2015-12-09",52.38,53.24,52.18,53.09,116100.0],["2015-12-10",52.92,53.56,52.8,53.46,140600.0],["2015-12-11",52.57,54.16,51.95,53.0,291000.0],["2015-12-14",53.15,53.46,52.39,52.85,203200.0],["2015-12-15",53.25,54.6,52.89,54.3,168700.0],["2015-12-16",54.54,56.49,54.47,56.34,322500.0],["2015-12-17",56.45,57.26,56.03,57.04,343700.0],["2015-12-18",56.68,57.3,56.33,56.73,349300.0],["2015-12-21",57.19,58.44,57.05,57.42,209900.0],["2015-12-22",57.57,58.06,56.8,57.08,170100.0],["2015-12-23",57.27,58.17,57.06,57.75,159900.0],["2015-12-24",57.58,59.06,57.58,58.11,133300.0],["2015-12-28",57.8,59.87,57.65,59.55,141500.0],["2015-12-29",59.77,60.41,59.04,59.31,113100.0],["2015-12-30",59.37,59.92,58.97,59.0,110100.0],["2015-12-31",58.63,59.92,58.13,59.4,214400.0],["2016-01-04",58.54,58.96,56.56,56.63,259100.0],["2016-01-05",56.66,58.4,56.37,58.25,258200.0],["2016-01-06",57.53,59.01,57.42,57.83,170900.0],["2016-01-07",56.96,57.15,55.26,55.27,259700.0],["2016-01-08",55.47,56.5,54.38,55.4,153400.0],["2016-01-11",55.43,56.57,54.74,55.91,183200.0],["2016-01-12",56.22,57.12,55.8,56.68,152600.0],["2016-01-13",56.83,57.08,53.01,53.22,188800.0],["2016-01-14",53.62,56.51,52.73,55.24,284400.0],["2016-01-15",53.74,55.15,53.74,54.93,196100.0],["2016-01-19",55.1,55.63,52.08,54.37,325900.0],["2016-01-20",53.51,55.49,52.6,54.52,300600.0],["2016-01-21",54.33,55.82,53.62,53.67,211000.0],["2016-01-22",54.27,54.66,53.65,54.16,261400.0],["2016-01-25",53.76,54.58,53.31,54.14,187800.0],["2016-01-26",54.26,57.47,54.26,56.76,189700.0],["2016-01-27",56.41,57.98,55.92,56.11,198600.0],["2016-01-28",56.53,57.25,54.67,54.86,148400.0],["2016-01-29",55.21,56.38,55.21,56.11,210600.0],["2016-02-01",55.85,56.74,55.0,56.2,228900.0],["2016-02-02",55.58,56.54,54.81,54.95,101900.0],["2016-02-03",55.47,56.29,53.35,54.31,129000.0],["2016-02-04",54.08,54.98,53.99,54.13,78700.0],["2016-02-05",53.79,54.69,51.67,51.84,139200.0],["2016-02-08",51.64,51.72,50.0,51.05,251900.0],["2016-02-09",50.37,52.12,48.07,50.95,217700.0],["2016-02-10",51.34,52.87,50.04,50.22,150200.0],["2016-02-11",49.38,50.75,49.12,50.33,131400.0],["2016-02-12",50.98,55.16,48.83,50.87,227100.0],["2016-02-16",51.38,52.54,50.9,51.38,143800.0],["2016-02-17",51.62,53.17,51.48,52.31,156700.0],["2016-02-18",52.49,52.7,49.63,49.95,213800.0],["2016-02-19",49.99,54.19,49.99,52.05,154300.0],["2016-02-22",52.58,54.15,49.8,50.52,233300.0],["2016-02-23",46.0,52.7,46.0,50.45,711100.0],["2016-02-24",50.06,52.96,49.37,52.75,239400.0],["2016-02-25",52.73,56.2,52.32,55.11,275700.0],["2016-02-26",55.18,56.08,54.21,55.42,240400.0],["2016-02-29",55.59,56.68,54.95,55.52,206100.0],["2016-03-01",56.07,57.84,55.28,57.7,293700.0],["2016-03-02",57.52,58.64,57.05,58.18,293200.0],["2016-03-03",58.39,58.98,56.94,58.87,334300.0],["2016-03-04",58.4,59.9,58.13,59.54,254300.0],["2016-03-07",59.4,60.0,58.44,58.68,202900.0],["2016-03-08",57.68,58.38,56.7,56.77,270800.0],["2016-03-09",57.15,57.62,56.61,57.33,216400.0],["2016-03-10",57.7,59.03,55.62,56.45,233400.0],["2016-03-11",57.02,58.12,56.13,57.87,185200.0],["2016-03-14",57.74,58.1,56.68,56.84,194600.0],["2016-03-15",56.68,57.58,54.81,55.59,186200.0],["2016-03-16",55.26,55.82,51.11,54.78,173000.0],["2016-03-17",54.85,57.13,53.98,56.9,217000.0],["2016-03-18",57.22,58.83,57.14,58.42,324800.0],["2016-03-21",58.36,58.84,57.49,57.72,191400.0],["2016-03-22",57.36,58.03,57.09,57.48,127800.0],["2016-03-23",57.53,58.22,55.95,55.97,230000.0],["2016-03-24",55.87,57.14,55.48,56.98,319200.0],["2016-03-28",56.95,56.95,54.91,56.13,242100.0],["2016-03-29",56.17,58.8,55.48,58.76,222900.0],["2016-03-30",58.92,59.48,57.85,58.03,182400.0],["2016-03-31",58.16,58.47,57.16,58.19,357600.0],["2016-04-01",57.5,58.97,56.16,58.67,206200.0],["2016-04-04",58.81,58.88,57.65,57.8,177000.0],["2016-04-05",57.52,58.57,57.4,57.47,187600.0],["2016-04-06",57.42,57.96,56.43,56.63,164200.0],["2016-04-07",56.1,56.82,54.26,54.72,329200.0],["2016-04-08",55.04,55.69,54.28,54.38,138900.0],["2016-04-11",54.68,55.65,54.46,54.98,157900.0],["2016-04-12",54.91,55.79,54.14,55.14,166700.0],["2016-04-13",55.56,56.67,55.03,56.59,119100.0],["2016-04-14",56.68,57.0,56.01,56.99,148900.0],["2016-04-15",56.69,58.05,56.69,57.87,95600.0],["2016-04-18",57.58,59.3,57.5,59.16,137400.0],["2016-04-19",59.42,59.74,58.38,59.59,154600.0],["2016-04-20",59.43,59.8,57.7,59.01,161000.0],["2016-04-21",58.84,59.49,57.58,58.69,130200.0],["2016-04-22",58.9,59.73,58.56,59.32,114800.0],["2016-04-25",59.03,59.63,58.22,59.29,128200.0],["2016-04-26",59.39,59.77,58.33,58.82,122000.0],["2016-04-27",58.93,59.42,58.44,59.18,65500.0],["2016-04-28",59.01,60.67,58.2,59.21,199200.0],["2016-04-29",62.15,62.15,55.6,55.61,284300.0],["2016-05-02",55.96,56.47,55.67,56.1,188700.0],["2016-05-03",55.48,56.4,55.02,55.43,145200.0],["2016-05-04",55.26,57.38,54.72,56.88,202700.0],["2016-05-05",57.24,58.1,56.39,56.47,155500.0],["2016-05-06",56.3,57.65,56.3,57.63,95300.0],["2016-05-09",57.51,58.27,57.48,57.55,107800.0],["2016-05-10",57.75,58.66,57.0,58.46,114600.0],["2016-05-11",58.25,58.28,56.86,57.45,132600.0],["2016-05-12",57.72,58.36,56.58,57.26,114200.0],["2016-05-13",57.0,58.18,54.71,56.09,138500.0],["2016-05-16",56.24,57.55,56.09,56.73,131800.0],["2016-05-17",56.65,56.94,54.72,54.87,168000.0],["2016-05-18",54.83,56.5,54.28,55.91,132400.0],["2016-05-19",55.63,56.81,54.78,55.95,95000.0],["2016-05-20",56.31,56.86,55.73,56.52,69600.0],["2016-05-23",56.63,57.2,55.85,55.88,99000.0],["2016-05-24",56.33,58.79,56.04,58.0,174900.0],["2016-05-25",58.01,58.69,57.52,58.6,134600.0],["2016-05-26",58.61,59.22,56.97,58.67,77000.0],["2016-05-27",58.77,59.42,57.6,58.96,65000.0],["2016-05-31",59.26,59.26,57.9,58.54,134800.0],["2016-06-01",58.4,59.17,57.68,59.05,120400.0],["2016-06-02",58.36,59.26,58.36,59.26,144600.0],["2016-06-03",58.93,59.45,57.63,58.96,208100.0],["2016-06-06",59.06,60.36,58.0,60.25,147400.0],["2016-06-07",60.36,60.56,59.44,59.95,192500.0],["2016-06-08",59.69,60.68,59.69,60.2,177300.0],["2016-06-09",59.95,60.52,59.39,60.11,162600.0],["2016-06-10",59.44,60.1,59.17,59.51,113600.0],["2016-06-13",59.1,59.62,58.3,58.56,90800.0],["2016-06-14",58.21,59.21,57.63,59.14,353900.0],["2016-06-15",59.31,59.79,58.87,59.02,370700.0],["2016-06-16",58.62,60.61,58.16,60.45,266300.0],["2016-06-17",60.6,61.55,60.05,60.53,424100.0],["2016-06-20",61.46,61.97,60.59,61.03,195300.0],["2016-06-21",61.06,61.44,60.35,60.81,150500.0],["2016-06-22",61.12,61.35,60.4,60.98,94500.0],["2016-06-23",61.75,62.34,61.4,61.58,164700.0],["2016-06-24",58.66,60.59,58.66,60.04,174000.0],["2016-06-27",59.33,60.35,58.49,58.68,371300.0],["2016-06-28",59.44,59.44,58.25,58.32,123400.0],["2016-06-29",59.13,59.23,58.44,58.57,157000.0],["2016-06-30",59.0,60.44,58.5,60.42,205300.0],["2016-07-01",60.25,61.61,60.25,60.91,100800.0],["2016-07-05",60.57,60.65,59.81,60.17,133800.0],["2016-07-06",59.91,60.76,59.91,60.39,135100.0],["2016-07-07",60.42,61.7,60.0,60.4,51900.0],["2016-07-08",60.81,62.22,60.81,61.92,95900.0],["2016-07-11",62.12,62.64,61.85,62.56,101300.0],["2016-07-12",62.8,64.58,62.8,63.75,175900.0],["2016-07-13",64.11,64.31,63.22,63.44,77200.0],["2016-07-14",64.03,64.27,63.61,63.77,79100.0],["2016-07-15",64.24,64.45,63.48,64.25,84500.0],["2016-07-18",64.24,64.32,62.71,62.74,139300.0],["2016-07-19",62.8,63.74,62.41,63.19,169700.0],["2016-07-20",63.42,64.08,63.13,63.83,105000.0],["2016-07-21",63.26,63.98,62.72,62.84,79700.0],["2016-07-22",63.05,63.98,62.69,63.85,132300.0],["2016-07-25",63.65,64.89,63.65,64.38,112200.0],["2016-07-26",64.24,64.9,64.08,64.46,143300.0],["2016-07-27",65.0,65.0,61.38,62.37,217800.0],["2016-07-28",62.36,62.71,61.42,61.44,110300.0],["2016-07-29",61.45,61.89,61.04,61.47,124800.0],["2016-08-01",61.78,62.0,61.22,61.7,90400.0],["2016-08-02",61.56,61.81,60.63,60.7,82100.0],["2016-08-03",60.63,60.8,59.61,60.44,109100.0],["2016-08-04",60.19,60.74,58.9,59.02,190200.0],["2016-08-05",59.63,60.93,59.03,60.88,118700.0],["2016-08-08",60.51,60.84,60.01,60.71,71100.0],["2016-08-09",60.21,61.15,59.64,61.04,65000.0],["2016-08-10",60.46,61.11,60.33,60.83,36700.0],["2016-08-11",60.85,61.99,60.39,61.51,89200.0],["2016-08-12",61.49,61.65,60.9,61.05,92700.0],["2016-08-15",60.98,61.36,60.46,61.24,97300.0],["2016-08-16",61.17,62.19,61.17,61.44,106700.0],["2016-08-17",61.61,62.52,61.07,61.94,126700.0],["2016-08-18",57.23,62.76,57.23,61.8,167900.0],["2016-08-19",61.85,62.54,60.87,62.23,73100.0],["2016-08-22",61.65,62.12,61.15,62.0,161100.0],["2016-08-23",61.79,63.29,61.6,63.26,199300.0],["2016-08-24",63.1,63.4,62.46,63.18,171300.0],["2016-08-25",63.0,63.64,62.7,63.58,106700.0],["2016-08-26",63.33,63.74,62.68,63.0,119900.0],["2016-08-29",62.85,63.68,62.69,63.6,57300.0],["2016-08-30",63.49,63.68,63.0,63.58,83800.0],["2016-08-31",63.27,63.61,62.61,62.86,92700.0],["2016-09-01",63.23,63.32,62.19,63.32,103400.0],["2016-09-02",63.57,63.93,63.15,63.66,124500.0],["2016-09-06",63.54,63.86,62.9,63.51,106100.0],["2016-09-07",63.34,63.83,63.28,63.65,113800.0],["2016-09-08",63.77,64.0,62.79,62.9,135400.0],["2016-09-09",62.46,63.15,61.37,61.43,96400.0],["2016-09-12",61.38,62.62,61.31,62.16,106500.0],["2016-09-13",61.43,61.47,60.47,60.9,111000.0],["2016-09-14",60.86,61.04,59.87,59.97,115900.0],["2016-09-15",59.99,60.82,59.74,60.73,97300.0],["2016-09-16",60.79,61.13,59.62,60.16,201900.0],["2016-09-19",60.43,61.12,59.98,60.22,51900.0],["2016-09-20",60.43,61.17,59.95,59.98,98000.0],["2016-09-21",60.32,61.31,60.22,61.17,208800.0],["2016-09-22",61.4,62.17,61.05,61.72,199700.0],["2016-09-23",61.42,62.28,60.19,60.29,178000.0],["2016-09-26",60.34,60.34,59.07,59.2,123800.0],["2016-09-27",59.2,59.53,58.53,58.91,152600.0],["2016-09-28",58.83,59.06,58.21,58.98,111400.0],["2016-09-29",59.03,60.35,58.37,58.57,81800.0],["2016-09-30",58.64,60.12,58.56,59.76,267000.0],["2016-10-03",59.78,59.91,58.94,59.12,136300.0],["2016-10-04",59.39,60.64,59.08,59.17,96700.0],["2016-10-05",59.55,59.55,58.4,58.71,131500.0],["2016-10-06",58.42,58.82,55.56,58.73,80400.0],["2016-10-07",58.54,58.54,57.8,58.0,121500.0],["2016-10-10",58.11,59.04,58.11,58.19,127700.0],["2016-10-11",58.05,58.08,56.65,56.87,148900.0],["2016-10-12",57.04,57.35,56.76,56.89,117600.0],["2016-10-13",56.54,57.8,55.83,55.95,152400.0],["2016-10-14",56.19,56.47,55.3,55.63,134900.0],["2016-10-17",55.75,56.1,55.4,55.5,142500.0],["2016-10-18",56.1,56.28,55.55,55.8,151900.0],["2016-10-19",55.75,56.45,55.65,56.1,108600.0],["2016-10-20",55.05,56.65,55.05,56.25,85100.0],["2016-10-21",56.05,56.8,55.53,56.65,87700.0],["2016-10-24",57.1,57.7,56.45,57.15,87600.0],["2016-10-25",57.15,57.25,56.55,57.05,79900.0],["2016-10-26",56.85,57.6,56.0,56.15,74200.0],["2016-10-27",56.4,56.4,55.1,55.5,99400.0],["2016-10-28",55.6,57.05,55.05,56.35,114500.0],["2016-10-31",56.3,56.85,55.65,56.05,132100.0],["2016-11-01",56.0,56.05,54.75,54.85,113600.0],["2016-11-02",41.2,49.45,41.2,47.45,895000.0],["2016-11-03",47.55,49.9,47.55,48.9,193900.0],["2016-11-04",48.9,49.6,48.6,49.15,220000.0],["2016-11-07",50.15,50.63,49.0,49.55,159800.0],["2016-11-08",49.45,49.93,49.0,49.35,91100.0],["2016-11-09",48.75,50.4,47.9,50.0,124100.0],["2016-11-10",50.5,50.65,49.35,49.65,180700.0],["2016-11-11",49.75,50.95,49.55,50.6,217000.0],["2016-11-14",50.65,51.7,49.75,50.05,251700.0],["2016-11-15",50.2,50.2,48.95,49.7,272800.0],["2016-11-16",49.65,49.78,48.65,49.45,269800.0],["2016-11-17",49.6,50.9,49.4,50.7,317500.0],["2016-11-18",50.7,50.83,50.35,50.65,142000.0],["2016-11-21",50.6,51.4,50.19,51.0,175800.0],["2016-11-22",50.9,51.9,50.9,51.85,91900.0],["2016-11-23",51.7,52.15,50.5,52.05,57700.0],["2016-11-25",52.1,52.1,51.5,51.75,28300.0],["2016-11-28",51.85,52.95,50.9,52.55,96800.0],["2016-11-29",52.7,53.05,52.05,52.25,96100.0],["2016-11-30",52.5,52.9,52.05,52.75,144200.0],["2016-12-01",52.65,52.95,51.4,51.45,241700.0],["2016-12-02",51.4,51.4,50.5,50.6,206300.0],["2016-12-05",50.6,51.25,50.4,50.95,133500.0],["2016-12-06",51.2,52.05,50.9,52.0,101500.0],["2016-12-07",51.8,53.25,51.8,53.25,76400.0],["2016-12-08",53.55,54.68,52.78,54.6,131700.0],["2016-12-09",54.7,54.9,54.05,54.7,106700.0],["2016-12-12",54.9,55.55,54.65,55.0,177100.0],["2016-12-13",55.3,55.3,53.58,53.75,247300.0],["2016-12-14",53.7,53.7,52.55,52.65,85500.0],["2016-12-15",52.65,53.1,52.1,52.45,142000.0],["2016-12-16",52.7,53.25,52.7,52.9,457100.0],["2016-12-19",52.75,53.2,51.8,52.2,161500.0],["2016-12-20",52.5,54.15,52.5,53.5,110200.0],["2016-12-21",53.25,53.78,52.4,52.85,106200.0],["2016-12-22",52.95,52.95,51.55,52.0,103300.0],["2016-12-23",52.1,52.3,51.7,52.0,74300.0],["2016-12-27",52.55,52.6,51.4,51.8,108700.0],["2016-12-28",51.75,51.8,50.25,50.35,116100.0],["2016-12-29",50.5,51.7,50.1,50.6,160000.0],["2016-12-30",50.6,51.05,49.9,50.65,124500.0],["2017-01-03",49.0,49.25,45.45,46.1,505900.0],["2017-01-04",46.4,47.25,46.4,46.85,310100.0],["2017-01-05",46.9,47.23,45.5,45.75,521200.0],["2017-01-06",45.9,46.7,45.75,46.0,368900.0],["2017-01-09",45.8,46.45,45.1,45.85,298800.0],["2017-01-10",46.05,46.7,45.15,45.9,386900.0],["2017-01-11",46.1,46.2,45.7,45.85,143900.0],["2017-01-12",45.65,45.95,45.2,45.9,140300.0],["2017-01-13",46.0,46.6,45.45,46.0,325000.0],["2017-01-17",45.85,45.87,44.73,44.95,222800.0],["2017-01-18",45.05,45.5,44.45,45.4,159200.0],["2017-01-19",45.55,46.0,45.35,45.9,181200.0],["2017-01-20",46.0,46.45,45.35,46.0,143500.0],["2017-01-23",45.85,46.15,45.6,45.85,137100.0],["2017-01-24",45.95,47.06,45.85,46.95,200100.0],["2017-01-25",47.3,47.65,46.7,47.2,125500.0],["2017-01-26",47.3,47.35,46.55,46.75,80700.0],["2017-01-27",46.5,47.0,46.2,46.6,216100.0],["2017-01-30",46.4,46.4,45.65,46.05,86600.0],["2017-01-31",45.7,45.75,44.65,45.3,224500.0],["2017-02-01",45.55,45.65,44.35,44.35,230800.0],["2017-02-02",44.3,45.45,43.75,45.3,295100.0],["2017-02-03",45.65,45.95,44.85,45.6,109800.0],["2017-02-06",45.55,46.4,45.25,45.75,102600.0],["2017-02-07",45.8,46.25,44.65,44.8,190400.0],["2017-02-08",44.75,45.05,44.15,44.85,109400.0],["2017-02-09",44.95,46.25,44.95,45.65,86200.0],["2017-02-10",45.85,46.5,45.6,46.45,112400.0],["2017-02-13",46.7,47.05,46.15,46.3,101300.0],["2017-02-14",46.15,47.0,45.8,46.65,136100.0],["2017-02-15",46.55,47.1,46.05,46.85,98600.0],["2017-02-16",46.85,47.45,46.3,46.6,69200.0],["2017-02-17",43.75,45.6,42.25,42.6,628400.0],["2017-02-21",42.1,43.55,42.05,43.35,306600.0],["2017-02-22",43.2,43.9,42.85,43.65,216600.0],["2017-02-23",43.85,45.75,43.65,45.1,222400.0],["2017-02-24",40.95,44.65,40.95,44.3,326500.0],["2017-02-27",44.2,45.95,43.95,45.95,235000.0],["2017-02-28",45.85,45.9,43.3,43.45,192900.0],["2017-03-01",44.0,44.1,42.75,43.15,217500.0],["2017-03-02",43.3,43.9,42.9,43.25,124700.0],["2017-03-03",43.3,43.35,41.67,42.15,133100.0],["2017-03-06",41.85,42.15,41.3,41.4,156600.0],["2017-03-07",41.2,42.2,40.5,40.95,132100.0],["2017-03-08",41.15,41.7,40.9,41.15,135100.0],["2017-03-09",41.05,41.75,40.3,40.95,154100.0],["2017-03-10",41.15,41.65,40.89,41.55,122800.0],["2017-03-13",41.5,42.05,41.45,41.55,118000.0],["2017-03-14",41.35,41.85,40.85,40.9,103700.0],["2017-03-15",41.05,41.95,41.05,41.75,167700.0],["2017-03-16",41.65,42.4,41.65,42.0,120700.0],["2017-03-17",41.7,42.25,41.25,41.85,175000.0],["2017-03-20",41.9,41.9,40.5,40.7,104900.0],["2017-03-21",40.75,41.28,40.15,40.75,171200.0],["2017-03-22",40.85,40.85,39.15,39.65,177800.0],["2017-03-23",39.65,40.35,39.4,39.75,140800.0],["2017-03-24",40.65,41.95,40.65,41.55,238000.0],["2017-03-27",41.3,42.28,41.2,42.0,159500.0],["2017-03-28",41.85,42.35,41.5,42.05,105600.0],["2017-03-29",42.0,42.1,41.6,41.7,82100.0],["2017-03-30",41.7,42.0,41.55,41.75,98200.0],["2017-03-31",41.9,42.35,41.45,42.1,126000.0],["2017-04-03",42.05,42.2,41.15,41.7,110000.0],["2017-04-04",41.55,41.75,41.1,41.55,149600.0],["2017-04-05",41.65,42.2,41.4,41.85,168500.0],["2017-04-06",41.8,42.35,41.55,42.35,103400.0],["2017-04-07",42.25,42.5,41.43,41.9,121300.0],["2017-04-10",41.85,42.78,41.85,42.25,85700.0],["2017-04-11",42.05,42.55,42.05,42.45,66600.0],["2017-04-12",42.4,42.5,41.8,42.1,99800.0],["2017-04-13",42.0,42.3,41.35,41.95,113400.0],["2017-04-17",42.1,42.55,41.5,42.3,90400.0],["2017-04-18",42.15,42.73,41.9,42.45,99600.0],["2017-04-19",42.65,42.88,42.28,42.6,110300.0],["2017-04-20",42.6,43.35,42.45,43.0,88000.0],["2017-04-21",42.9,43.2,42.65,43.05,90000.0],["2017-04-24",43.4,43.75,43.3,43.55,105700.0],["2017-04-25",43.85,44.2,43.7,43.75,137900.0],["2017-04-26",43.8,45.35,43.3,45.05,134200.0],["2017-04-27",45.1,45.2,44.4,44.6,131600.0],["2017-04-28",44.6,44.95,44.4,44.5,152300.0],["2017-05-01",46.5,46.85,44.75,46.45,381600.0],["2017-05-02",46.3,46.5,45.3,45.75,179000.0],["2017-05-03",45.55,45.75,44.65,45.1,202300.0],["2017-05-04",45.25,45.35,44.55,44.8,129200.0],["2017-05-05",45.0,45.0,44.15,44.5,94000.0],["2017-05-08",44.4,44.7,44.2,44.65,91500.0],["2017-05-09",44.55,44.75,44.15,44.3,145100.0],["2017-05-10",44.2,44.6,43.9,44.4,102800.0],["2017-05-11",44.15,44.78,43.5,43.8,240900.0],["2017-05-12",43.7,43.84,42.75,43.2,165300.0],["2017-05-15",43.2,43.75,42.85,43.3,139400.0],["2017-05-16",43.4,43.52,42.55,43.1,161800.0],["2017-05-17",42.75,42.75,42.15,42.3,114400.0],["2017-05-18",42.35,42.5,41.3,41.6,220100.0],["2017-05-19",41.65,41.7,40.5,40.7,153100.0],["2017-05-22",40.7,41.45,40.7,41.2,110300.0],["2017-05-23",41.15,41.16,40.8,41.15,168800.0],["2017-05-24",41.15,41.55,40.9,41.25,77700.0],["2017-05-25",41.4,41.45,41.0,41.4,94800.0],["2017-05-26",41.3,41.9,41.0,41.85,79000.0],["2017-05-30",41.75,41.75,41.2,41.55,89400.0],["2017-05-31",41.65,41.75,41.25,41.55,77200.0],["2017-06-01",41.7,43.1,41.6,43.05,160700.0],["2017-06-02",43.25,44.25,43.05,44.0,164700.0],["2017-06-05",43.9,43.95,42.9,42.9,160900.0],["2017-06-06",42.75,42.75,42.05,42.4,139700.0],["2017-06-07",42.4,42.8,42.3,42.7,93300.0],["2017-06-08",42.65,43.75,42.4,43.7,92400.0],["2017-06-09",43.8,44.25,43.35,44.0,122500.0],["2017-06-12",44.0,44.85,43.0,43.2,112900.0],["2017-06-13",43.25,43.63,43.0,43.35,52600.0],["2017-06-14",43.4,43.45,43.05,43.3,52000.0],["2017-06-15",42.9,43.5,42.75,42.85,68300.0],["2017-06-16",42.5,42.5,41.9,42.35,213800.0],["2017-06-19",42.4,43.1,42.1,42.65,76100.0],["2017-06-20",42.7,42.7,42.05,42.3,95300.0],["2017-06-21",42.35,42.54,41.95,42.2,138100.0],["2017-06-22",42.2,43.15,42.2,42.8,68800.0],["2017-06-23",42.7,43.35,42.65,43.1,196300.0],["2017-06-26",43.15,43.35,42.6,42.7,55600.0],["2017-06-27",42.75,42.75,42.45,42.55,86700.0],["2017-06-28",42.75,43.28,42.75,42.85,51700.0],["2017-06-29",42.85,42.9,42.5,42.75,84300.0],["2017-06-30",42.75,43.65,42.45,43.2,137400.0],["2017-07-03",43.3,43.7,42.55,43.3,52900.0],["2017-07-05",43.25,43.25,42.65,42.8,55000.0],["2017-07-06",42.55,42.75,42.1,42.1,80400.0],["2017-07-07",42.3,42.7,42.0,42.65,80500.0],["2017-07-10",42.55,42.55,42.1,42.25,100200.0],["2017-07-11",42.25,42.35,41.38,42.2,68800.0],["2017-07-12",42.5,43.35,42.45,42.6,44700.0],["2017-07-13",42.6,42.6,41.8,42.3,56900.0],["2017-07-14",42.2,42.45,41.9,42.3,41300.0],["2017-07-17",42.2,42.2,41.55,42.05,62000.0],["2017-07-18",41.95,41.95,41.35,41.8,104100.0],["2017-07-19",41.8,42.6,41.75,41.75,66000.0],["2017-07-20",41.75,42.45,41.55,42.4,64500.0],["2017-07-21",42.5,42.6,41.95,42.15,115000.0],["2017-07-24",42.0,42.1,41.2,41.65,61400.0],["2017-07-25",41.8,42.2,41.4,42.05,62600.0],["2017-07-26",42.1,42.45,41.5,41.55,54000.0],["2017-07-27",41.7,42.0,41.13,41.9,100000.0],["2017-07-28",40.0,40.0,34.65,35.8,447800.0],["2017-07-31",35.55,36.05,35.0,35.5,360600.0],["2017-08-01",35.4,35.75,34.55,35.15,301200.0],["2017-08-02",35.1,35.4,34.55,35.1,267800.0],["2017-08-03",35.25,35.25,34.05,34.15,140800.0],["2017-08-04",34.25,34.25,33.45,33.75,136000.0],["2017-08-07",33.7,33.85,33.15,33.35,135600.0],["2017-08-08",33.3,33.9,33.1,33.3,130800.0],["2017-08-09",33.15,33.25,32.85,33.0,167100.0],["2017-08-10",32.95,33.4,32.95,33.1,273400.0],["2017-08-11",33.15,33.5,32.75,32.85,114300.0],["2017-08-14",32.9,33.1,32.65,33.0,192800.0],["2017-08-15",32.95,33.15,32.4,32.45,140200.0],["2017-08-16",32.4,32.6,32.1,32.5,166600.0],["2017-08-17",32.4,32.55,31.73,31.8,154200.0],["2017-08-18",31.5,31.6,31.25,31.4,187800.0],["2017-08-21",31.45,31.5,30.95,31.2,92800.0],["2017-08-22",31.45,31.5,31.15,31.25,115900.0],["2017-08-23",31.0,31.0,30.4,30.5,184300.0],["2017-08-24",30.55,30.65,30.2,30.5,160900.0],["2017-08-25",30.65,30.7,30.05,30.15,89900.0],["2017-08-28",30.1,30.2,29.7,30.0,166900.0],["2017-08-29",29.9,30.15,29.75,30.0,151200.0],["2017-08-30",30.05,30.05,29.53,29.9,118900.0],["2017-08-31",29.9,30.4,29.9,30.25,180500.0],["2017-09-01",30.35,30.95,30.35,30.85,129700.0],["2017-09-05",30.8,30.9,30.05,30.2,96300.0],["2017-09-06",30.25,30.9,30.25,30.75,90400.0],["2017-09-07",30.75,31.25,30.68,30.95,91300.0],["2017-09-08",32.15,33.55,31.9,32.85,229800.0],["2017-09-11",33.0,33.2,31.95,32.55,158400.0],["2017-09-12",32.6,33.2,32.4,33.0,96100.0],["2017-09-13",33.0,33.03,32.55,32.6,82000.0],["2017-09-14",32.55,33.24,32.25,33.05,207000.0],["2017-09-15",33.1,33.2,32.4,33.1,306200.0],["2017-09-18",33.1,33.15,32.55,32.8,97200.0],["2017-09-19",32.75,32.95,32.6,32.8,53900.0],["2017-09-20",32.75,33.45,32.75,32.95,83600.0],["2017-09-21",32.95,33.3,32.9,33.05,85000.0],["2017-09-22",33.0,33.8,33.0,33.75,129900.0],["2017-09-25",33.7,34.3,33.55,34.0,125200.0],["2017-09-26",34.05,34.5,34.05,34.15,103800.0],["2017-09-27",34.2,34.65,33.75,34.25,185400.0],["2017-09-28",34.2,34.7,33.0,34.45,210600.0],["2017-09-29",34.5,34.8,34.25,34.3,222400.0],["2017-10-02",34.45,35.55,32.4,35.55,147100.0],["2017-10-03",35.65,35.73,35.1,35.15,132800.0],["2017-10-04",35.1,35.55,35.05,35.5,76700.0],["2017-10-05",35.65,36.2,35.45,35.5,92700.0],["2017-10-06",35.45,36.25,35.3,36.25,169800.0],["2017-10-09",36.2,36.35,35.35,35.6,221000.0],["2017-10-10",35.85,36.55,35.85,36.55,112500.0],["2017-10-11",36.55,36.7,36.0,36.25,162900.0],["2017-10-12",36.25,36.5,35.95,36.3,103500.0],["2017-10-13",36.35,36.5,36.13,36.2,87500.0],["2017-10-16",36.25,36.6,36.1,36.35,96000.0],["2017-10-17",36.2,36.65,36.15,36.2,99300.0],["2017-10-18",36.15,36.85,36.15,36.4,82400.0],["2017-10-19",36.25,36.65,36.0,36.15,58300.0],["2017-10-20",36.45,36.7,36.05,36.25,69300.0],["2017-10-23",36.3,36.35,35.9,36.1,52100.0],["2017-10-24",36.15,36.3,35.3,35.35,136900.0],["2017-10-25",35.3,35.55,34.9,35.2,81500.0],["2017-10-26",35.35,35.35,35.0,35.1,70900.0],["2017-10-27",35.15,35.35,34.7,35.2,82200.0],["2017-10-30",35.0,35.05,34.1,34.55,68400.0],["2017-10-31",34.6,36.95,34.55,36.6,216100.0],["2017-11-01",36.95,37.1,35.25,36.3,230300.0],["2017-11-02",35.3,38.8,34.55,38.3,265600.0],["2017-11-03",38.4,39.65,38.0,39.15,228900.0],["2017-11-06",39.2,39.8,36.2,38.3,96400.0],["2017-11-07",38.25,38.85,37.45,37.55,104900.0],["2017-11-08",37.45,38.23,37.15,37.85,83200.0],["2017-11-09",37.5,38.03,37.3,37.8,72100.0],["2017-11-10",37.4,38.1,37.4,37.75,49600.0],["2017-11-13",37.5,38.15,37.5,38.05,64500.0],["2017-11-14",37.85,39.15,37.85,39.05,121800.0],["2017-11-15",38.8,39.0,37.8,38.6,84000.0],["2017-11-16",38.85,39.6,38.6,39.0,94200.0],["2017-11-17",38.8,39.3,38.75,39.05,97900.0],["2017-11-20",38.9,39.25,38.75,39.2,71200.0],["2017-11-21",39.25,40.3,39.25,40.0,107000.0],["2017-11-22",40.05,40.8,39.95,40.5,85100.0],["2017-11-24",40.55,40.55,39.55,40.15,22400.0],["2017-11-27",40.15,40.8,40.15,40.4,96900.0],["2017-11-28",40.6,42.15,40.2,41.9,111300.0],["2017-11-29",42.0,42.5,41.5,41.7,120100.0],["2017-11-30",41.85,41.85,40.85,40.9,102000.0],["2017-12-01",40.9,40.9,39.25,40.1,80900.0],["2017-12-04",40.4,40.65,39.75,40.45,151500.0],["2017-12-05",40.5,40.75,39.72,39.95,73400.0],["2017-12-06",39.95,40.5,39.95,40.3,123600.0],["2017-12-07",40.05,40.75,39.75,40.25,137800.0],["2017-12-08",40.35,41.0,40.05,40.45,62800.0],["2017-12-11",40.5,40.5,39.35,39.65,88600.0],["2017-12-12",39.75,40.85,39.5,40.5,103200.0],["2017-12-13",40.5,41.0,39.6,39.8,76300.0],["2017-12-14",39.65,40.15,39.25,39.5,114600.0],["2017-12-15",39.45,40.4,39.45,40.0,231800.0],["2017-12-18",40.4,41.0,40.1,40.55,100700.0],["2017-12-19",40.55,41.1,38.5,40.6,140100.0],["2017-12-20",40.75,41.5,40.45,41.25,103300.0],["2017-12-21",41.3,41.7,41.05,41.15,89800.0],["2017-12-22",41.25,41.25,40.0,40.05,43100.0],["2017-12-26",40.1,40.25,36.75,39.9,92100.0],["2017-12-27",40.1,40.4,39.95,40.1,74600.0],["2017-12-28",40.15,40.6,39.7,40.5,72800.0],["2017-12-29",40.5,40.75,40.0,40.45,65200.0],["2018-01-02",40.6,41.1,40.45,40.75,78200.0],["2018-01-03",40.75,40.75,39.85,39.9,55900.0],["2018-01-04",40.1,40.7,39.85,40.3,51000.0],["2018-01-05",40.4,40.8,40.25,40.6,41600.0],["2018-01-08",40.45,40.75,40.1,40.4,64400.0],["2018-01-09",40.5,40.75,40.0,40.15,61500.0],["2018-01-10",40.0,40.5,39.83,40.2,31200.0],["2018-01-11",40.25,41.95,40.25,41.65,68700.0],["2018-01-12",41.7,42.15,40.5,41.75,85200.0],["2018-01-16",41.95,42.65,41.2,41.45,96000.0],["2018-01-17",41.05,41.78,41.05,41.5,129000.0],["2018-01-18",41.6,41.6,40.55,41.2,67000.0],["2018-01-19",41.15,42.85,40.35,42.65,195800.0],["2018-01-22",42.55,42.6,41.55,42.0,92800.0],["2018-01-23",41.95,42.2,41.4,41.75,41700.0],["2018-01-24",42.0,42.4,41.0,41.4,65300.0],["2018-01-25",41.5,42.0,40.95,41.4,45600.0],["2018-01-26",41.5,41.95,41.15,41.85,47500.0],["2018-01-29",41.7,42.1,41.55,41.7,58000.0],["2018-01-30",41.4,42.0,41.1,41.15,81700.0],["2018-01-31",41.2,41.55,40.1,40.15,104900.0],["2018-02-01",40.0,41.5,39.85,41.05,92100.0],["2018-02-02",41.5,42.35,40.75,40.9,86100.0],["2018-02-05",40.65,41.15,40.1,40.15,181800.0],["2018-02-06",39.6,40.35,38.33,39.8,123400.0],["2018-02-07",39.7,40.38,39.25,40.1,49800.0],["2018-02-08",40.05,40.55,39.15,39.45,97900.0],["2018-02-09",39.95,40.6,39.48,40.25,98500.0],["2018-02-12",40.25,40.75,39.55,40.3,60200.0],["2018-02-13",39.95,40.4,39.78,40.05,66800.0],["2018-02-14",39.8,40.4,39.7,40.15,113500.0],["2018-02-15",40.35,41.15,38.28,40.95,48400.0],["2018-02-16",40.85,42.5,40.3,41.9,90000.0],["2018-02-20",41.55,42.2,40.83,40.95,68500.0],["2018-02-21",41.0,41.85,40.65,41.2,41600.0],["2018-02-22",41.55,42.05,41.45,41.6,34800.0],["2018-02-23",41.85,42.0,41.23,41.9,67900.0],["2018-02-26",42.0,42.45,41.5,42.4,60200.0],["2018-02-27",41.95,42.6,41.15,41.2,61200.0],["2018-02-28",33.9,35.45,32.05,35.0,598500.0],["2018-03-01",34.9,36.1,34.5,35.25,312000.0],["2018-03-02",34.8,37.05,34.5,35.65,235500.0],["2018-03-05",35.5,35.5,34.6,35.2,139000.0],["2018-03-06",35.05,36.55,35.0,35.8,134500.0],["2018-03-07",35.4,36.85,35.4,36.45,269600.0],["2018-03-08",36.65,37.55,36.4,36.5,170300.0],["2018-03-09",36.65,36.95,36.15,36.5,197800.0],["2018-03-12",36.6,37.15,36.45,36.7,160300.0],["2018-03-13",36.85,37.55,36.4,36.65,179300.0],["2018-03-14",36.85,36.85,36.0,36.65,126900.0],["2018-03-15",36.85,37.3,36.1,36.45,89300.0],["2018-03-16",36.45,36.95,36.05,36.3,237100.0],["2018-03-19",36.2,36.95,35.9,36.8,70800.0],["2018-03-20",36.85,37.75,36.55,37.3,65200.0],["2018-03-21",37.2,37.8,37.05,37.55,63500.0],["2018-03-22",37.3,37.7,36.85,37.0,75300.0],["2018-03-23",36.95,36.95,36.15,36.2,69600.0],["2018-03-26",36.65,37.05,36.05,36.9,135900.0],["2018-03-27",37.0,37.25,36.45,36.6,121000.0],["2018-03-28",36.7,37.6,36.65,37.05,137700.0],["2018-03-29",37.15,38.35,37.05,38.1,100800.0],["2018-04-02",37.9,38.15,36.65,37.8,121700.0],["2018-04-03",37.95,38.45,37.6,38.35,70500.0],["2018-04-04",38.0,38.65,37.75,38.6,74500.0],["2018-04-05",38.95,39.8,38.4,38.65,98500.0],["2018-04-06",38.5,38.95,38.1,38.4,52700.0],["2018-04-09",38.6,38.8,38.1,38.25,78600.0],["2018-04-10",38.6,39.83,38.45,39.1,117100.0],["2018-04-11",38.95,39.78,38.6,39.05,67900.0],["2018-04-12",39.25,39.35,38.7,38.9,115000.0],["2018-04-13",39.2,40.2,38.6,38.9,88700.0],["2018-04-16",39.1,39.5,38.9,39.25,48200.0],["2018-04-17",39.35,39.5,38.95,39.05,64000.0],["2018-04-18",39.05,39.3,38.7,38.8,154700.0],["2018-04-19",38.9,39.55,38.85,39.45,119600.0],["2018-04-20",39.25,39.6,38.4,38.7,95000.0],["2018-04-23",38.7,39.3,38.1,38.25,64400.0],["2018-04-24",38.4,38.4,37.89,38.35,115200.0],["2018-04-25",38.4,38.4,37.4,37.8,102100.0],["2018-04-26",37.95,38.3,37.5,37.65,110400.0],["2018-04-27",37.8,37.85,37.0,37.05,139600.0],["2018-04-30",37.2,37.95,37.15,37.45,128700.0],["2018-05-01",37.35,37.45,36.05,37.3,94500.0],["2018-05-02",35.7,36.2,34.55,35.05,295500.0],["2018-05-03",34.9,35.45,34.4,34.5,115500.0],["2018-05-04",34.35,34.8,34.3,34.55,93300.0],["2018-05-07",34.55,34.8,34.25,34.4,60800.0],["2018-05-08",34.3,34.8,34.3,34.55,72000.0],["2018-05-09",34.7,35.7,34.56,35.5,103100.0],["2018-05-10",35.6,37.1,35.6,36.45,144600.0],["2018-05-11",36.5,37.15,36.44,36.9,88300.0],["2018-05-14",36.85,37.2,36.7,36.85,104800.0],["2018-05-15",36.75,37.55,36.5,37.05,60100.0],["2018-05-16",37.15,37.7,37.05,37.3,61900.0],["2018-05-17",37.35,37.65,37.2,37.25,56700.0],["2018-05-18",37.5,38.25,37.25,37.55,86600.0],["2018-05-21",37.7,38.45,37.58,38.3,107200.0],["2018-05-22",38.25,38.85,38.1,38.3,77700.0],["2018-05-23",38.2,39.35,38.05,39.25,141500.0],["2018-05-24",39.3,40.6,39.1,40.5,174800.0],["2018-05-25",40.5,41.23,40.25,40.4,129100.0],["2018-05-29",40.3,40.6,39.95,40.45,56500.0],["2018-05-30",40.6,41.5,40.6,41.05,161400.0],["2018-05-31",41.05,41.5,39.58,40.5,105300.0],["2018-06-01",40.75,41.1,40.4,40.45,93200.0],["2018-06-04",40.6,41.45,40.5,40.8,66200.0],["2018-06-05",40.8,41.1,40.3,40.75,69300.0],["2018-06-06",40.85,41.38,40.7,41.05,61200.0],["2018-06-07",41.1,41.3,40.7,40.95,39700.0],["2018-06-08",41.0,41.8,40.9,40.9,89700.0],["2018-06-11",40.9,41.45,40.6,40.65,112700.0],["2018-06-12",40.65,40.75,39.85,40.15,145500.0],["2018-06-13",40.25,40.8,39.55,39.85,136600.0],["2018-06-14",39.9,41.1,39.9,40.7,120300.0],["2018-06-15",40.75,41.25,40.1,41.25,168600.0],["2018-06-18",41.0,41.6,39.3,41.1,64600.0],["2018-06-19",41.0,41.58,40.75,41.45,121700.0],["2018-06-20",41.5,41.9,41.4,41.55,66300.0],["2018-06-21",41.65,41.9,41.15,41.2,78500.0],["2018-06-22",41.4,41.55,40.85,41.3,163900.0],["2018-06-25",41.15,41.45,41.0,41.2,146700.0],["2018-06-26",41.2,41.25,40.98,41.1,95400.0],["2018-06-27",41.1,41.3,40.6,40.8,91500.0],["2018-06-28",40.7,41.5,40.4,41.2,105700.0],["2018-06-29",41.2,41.65,40.7,40.9,91600.0],["2018-07-02",40.65,42.0,40.65,41.9,94300.0],["2018-07-03",42.1,42.4,41.5,42.1,97400.0],["2018-07-05",42.25,42.7,42.0,42.65,117700.0],["2018-07-06",42.6,42.95,42.25,42.35,67200.0],["2018-07-09",42.4,43.1,41.95,43.0,43900.0],["2018-07-10",43.1,44.05,43.1,43.9,171600.0],["2018-07-11",43.85,44.45,43.63,43.75,104400.0],["2018-07-12",43.9,43.95,43.18,43.75,101400.0],["2018-07-13",43.8,44.2,43.55,43.55,57700.0],["2018-07-16",43.7,43.85,43.35,43.55,100400.0],["2018-07-17",43.6,43.95,43.48,43.8,58900.0],["2018-07-18",43.75,43.83,43.4,43.8,96400.0],["2018-07-19",43.75,44.8,43.7,44.6,252800.0],["2018-07-20",44.35,45.1,44.3,44.65,209800.0],["2018-07-23",44.65,45.55,44.3,44.65,288300.0],["2018-07-24",44.65,44.95,44.2,44.4,80900.0],["2018-07-25",44.45,44.8,44.3,44.6,74600.0],["2018-07-26",44.7,45.25,44.45,44.55,78800.0],["2018-07-27",44.5,44.7,43.6,43.6,104600.0],["2018-07-30",43.55,44.15,43.35,43.7,115900.0],["2018-07-31",43.7,44.15,43.3,43.65,156500.0],["2018-08-01",45.85,48.45,45.43,45.5,521000.0],["2018-08-02",45.35,45.95,44.6,45.05,376900.0],["2018-08-03",45.05,46.45,44.8,46.4,206900.0],["2018-08-06",46.1,47.45,46.1,47.0,134800.0],["2018-08-07",47.0,47.65,46.75,47.55,136800.0],["2018-08-08",47.5,47.9,46.85,47.75,160300.0],["2018-08-09",47.75,48.45,47.75,48.2,69700.0],["2018-08-10",48.1,48.55,47.58,48.05,142800.0],["2018-08-13",48.0,48.55,47.45,47.8,116300.0],["2018-08-14",47.65,48.4,47.65,48.0,100700.0],["2018-08-15",48.0,48.28,47.05,47.3,97200.0],["2018-08-16",47.55,47.6,46.85,47.35,66400.0],["2018-08-17",47.25,47.65,46.9,47.45,60000.0],["2018-08-20",47.55,47.85,47.15,47.55,90500.0],["2018-08-21",47.55,48.15,47.5,47.95,96200.0],["2018-08-22",47.9,48.3,47.85,48.25,59200.0],["2018-08-23",48.1,48.75,48.1,48.5,53000.0],["2018-08-24",48.45,48.7,48.25,48.45,60000.0],["2018-08-27",48.45,48.95,48.4,48.75,71300.0],["2018-08-28",50.0,50.4,48.95,49.7,133400.0],["2018-08-29",49.85,49.85,48.1,48.35,130000.0],["2018-08-30",48.4,49.55,48.3,49.5,79200.0],["2018-08-31",49.4,49.65,48.65,49.5,53700.0],["2018-09-04",49.45,50.1,48.85,49.7,54100.0],["2018-09-05",49.6,49.75,48.7,48.95,102500.0],["2018-09-06",49.0,49.45,48.55,49.2,53500.0],["2018-09-07",49.1,49.63,48.6,48.8,54700.0],["2018-09-10",48.85,49.05,48.4,48.8,79000.0],["2018-09-11",48.65,48.9,47.95,48.15,47200.0],["2018-09-12",48.05,48.25,47.45,47.75,40600.0],["2018-09-13",47.9,48.1,47.4,47.85,69800.0],["2018-09-14",47.8,48.4,47.56,48.2,63900.0],["2018-09-17",48.35,49.5,48.05,48.9,126900.0],["2018-09-18",49.0,50.05,48.9,49.9,118400.0],["2018-09-19",50.25,50.35,48.85,49.0,130600.0],["2018-09-20",49.25,49.6,48.9,49.5,54900.0],["2018-09-21",49.5,50.1,47.98,49.75,220400.0],["2018-09-24",49.85,50.3,49.05,49.95,195600.0],["2018-09-25",50.0,50.41,48.45,48.45,80800.0],["2018-09-26",48.75,49.25,48.2,48.8,72900.0],["2018-09-27",48.8,49.1,48.05,48.75,62300.0],["2018-09-28",48.7,49.5,48.45,49.4,107100.0],["2018-10-01",49.55,49.64,48.74,49.11,87500.0],["2018-10-02",49.14,49.22,48.59,49.0,42800.0],["2018-10-03",49.1,49.48,48.35,48.43,65800.0],["2018-10-04",48.42,48.69,48.05,48.5,123600.0],["2018-10-05",48.5,49.38,48.17,48.55,180300.0],["2018-10-08",48.63,50.42,48.58,49.71,235100.0],["2018-10-09",49.7,50.95,49.7,50.28,136300.0],["2018-10-10",50.31,51.7,49.53,50.09,472700.0],["2018-10-11",49.91,49.98,48.17,48.29,241000.0],["2018-10-12",48.84,49.08,46.3,46.43,162100.0],["2018-10-15",46.43,46.66,45.96,46.07,101400.0],["2018-10-16",46.29,47.71,45.96,47.56,65600.0],["2018-10-17",47.41,47.99,46.0,47.85,97700.0],["2018-10-18",47.63,48.2,45.7,45.76,76400.0],["2018-10-19",45.93,46.39,45.93,46.28,74600.0],["2018-10-22",46.27,48.92,46.27,48.84,147800.0],["2018-10-23",48.32,49.34,47.75,48.33,201600.0],["2018-10-24",48.44,48.7,46.11,46.18,115000.0],["2018-10-25",46.44,47.19,46.44,46.87,65600.0],["2018-10-26",46.36,47.26,45.98,46.22,68200.0],["2018-10-29",46.73,46.96,45.04,45.55,55900.0],["2018-10-30",45.67,46.93,45.67,46.8,108500.0],["2018-10-31",50.0,55.31,46.77,54.49,440300.0],["2018-11-01",54.49,54.75,53.56,53.75,135000.0],["2018-11-02",53.74,54.26,52.2,52.82,145600.0],["2018-11-05",52.89,53.56,52.27,53.05,73000.0],["2018-11-06",52.94,54.24,52.4,53.57,86300.0],["2018-11-07",53.87,55.15,53.23,54.85,121300.0],["2018-11-08",54.8,55.82,54.48,55.54,105000.0],["2018-11-09",55.52,57.0,53.3,53.37,175100.0],["2018-11-12",53.32,54.24,52.71,52.95,113700.0],["2018-11-13",53.11,53.52,52.0,52.09,87200.0],["2018-11-14",52.47,53.8,51.92,53.08,149500.0],["2018-11-15",52.78,54.32,52.78,54.06,198800.0],["2018-11-16",53.56,54.29,52.75,53.79,68100.0],["2018-11-19",53.79,54.61,53.35,54.01,106200.0],["2018-11-20",53.56,53.96,52.21,53.06,100200.0],["2018-11-21",53.2,55.49,52.62,53.54,93200.0],["2018-11-23",53.39,54.36,53.14,53.14,36200.0],["2018-11-26",53.4,54.27,52.78,53.89,37700.0],["2018-11-27",53.62,54.33,52.86,54.08,82400.0],["2018-11-28",54.11,55.53,54.0,55.22,98000.0],["2018-11-29",55.23,55.38,54.5,54.85,94600.0],["2018-11-30",54.86,55.77,54.27,55.67,97800.0],["2018-12-03",56.0,56.36,55.59,55.97,74200.0],["2018-12-04",55.76,56.04,53.0,53.23,90300.0],["2018-12-06",52.73,52.73,50.04,51.63,186600.0],["2018-12-07",51.64,52.73,50.23,52.11,79700.0],["2018-12-10",52.12,52.8,51.13,51.72,110500.0],["2018-12-11",52.42,52.73,51.26,51.37,70300.0],["2018-12-12",51.72,53.45,51.02,52.91,90000.0],["2018-12-13",52.85,53.18,51.74,52.21,122600.0],["2018-12-14",51.99,52.69,51.19,51.21,92900.0],["2018-12-17",51.21,51.21,49.52,49.91,158500.0],["2018-12-18",50.39,50.58,48.0,49.97,91600.0],["2018-12-19",50.01,50.92,48.87,49.31,88500.0],["2018-12-20",49.32,49.73,47.78,49.32,59600.0],["2018-12-21",49.31,51.11,48.2,48.85,152000.0],["2018-12-24",48.54,49.13,48.13,48.31,53000.0],["2018-12-26",48.7,49.39,48.04,48.8,121100.0],["2018-12-27",48.42,49.81,47.08,49.75,62500.0],["2018-12-28",50.02,51.0,49.29,50.4,57300.0],["2018-12-31",50.46,51.57,49.79,51.31,66900.0],["2019-01-02",51.02,51.02,49.5,50.5,80700.0],["2019-01-03",50.11,50.39,48.01,48.48,88200.0],["2019-01-04",48.98,50.72,48.65,49.76,96400.0],["2019-01-07",49.75,50.8,49.28,49.38,84700.0],["2019-01-08",49.53,50.59,48.7,50.12,37200.0],["2019-01-09",50.17,51.06,50.17,50.9,40200.0],["2019-01-10",50.9,52.01,49.69,50.78,78300.0],["2019-01-11",50.41,50.7,48.85,48.97,114000.0],["2019-01-14",48.61,49.38,48.11,48.28,86400.0],["2019-01-15",48.32,49.04,47.65,48.74,47500.0],["2019-01-16",48.76,49.5,47.96,48.59,100600.0],["2019-01-17",48.37,49.34,48.37,48.58,48500.0],["2019-01-18",48.57,49.25,48.06,48.52,129100.0],["2019-01-22",48.2,48.31,46.98,47.17,62800.0],["2019-01-23",47.49,48.07,46.38,46.73,140400.0],["2019-01-24",46.77,47.62,46.62,47.14,48300.0],["2019-01-25",47.25,47.81,46.55,47.49,111700.0],["2019-01-28",47.17,47.35,46.56,46.81,62600.0],["2019-01-29",46.63,47.76,46.5,47.31,84100.0],["2019-01-30",47.52,47.67,47.04,47.55,86700.0],["2019-01-31",47.14,48.52,47.05,48.35,89000.0],["2019-02-01",48.34,49.29,48.03,48.24,54400.0],["2019-02-04",48.23,49.13,47.91,48.95,90400.0],["2019-02-05",49.1,49.43,48.34,48.84,81900.0],["2019-02-06",48.52,50.09,48.3,49.8,50400.0],["2019-02-07",49.8,50.26,49.75,49.8,89800.0],["2019-02-08",49.77,50.84,49.77,50.64,79500.0],["2019-02-11",50.26,51.44,50.25,51.34,60100.0],["2019-02-12",51.59,53.31,51.5,53.17,134300.0],["2019-02-13",53.04,54.07,53.02,53.56,103800.0],["2019-02-14",53.45,54.62,53.23,53.76,86700.0],["2019-02-15",54.02,55.18,53.7,54.27,71400.0],["2019-02-19",53.92,55.68,53.7,55.63,122300.0],["2019-02-20",55.24,55.95,54.45,55.85,96800.0],["2019-02-21",55.84,56.1,54.98,55.29,73900.0],["2019-02-22",55.51,55.81,54.72,55.66,124600.0],["2019-02-25",55.94,56.16,54.78,54.78,86900.0],["2019-02-26",54.8,55.4,52.61,52.77,155400.0],["2019-02-27",52.2,52.2,47.65,48.15,201700.0],["2019-02-28",48.32,48.66,45.59,45.82,194700.0],["2019-03-01",46.4,48.0,46.05,47.93,125600.0],["2019-03-04",47.98,48.4,47.53,47.69,129700.0],["2019-03-05",48.03,48.03,46.71,47.16,98000.0],["2019-03-06",46.94,47.63,46.7,47.42,180300.0],["2019-03-07",47.12,47.95,46.84,47.53,153400.0],["2019-03-08",47.3,48.18,47.27,47.64,95900.0],["2019-03-11",47.63,48.35,47.31,48.05,63800.0],["2019-03-12",48.03,48.07,46.98,47.14,82700.0],["2019-03-13",46.93,47.88,46.9,47.42,63100.0],["2019-03-14",47.43,48.07,47.22,47.71,97500.0],["2019-03-15",47.78,48.3,47.5,48.21,236000.0],["2019-03-18",48.28,50.27,48.28,50.18,130000.0],["2019-03-19",50.36,50.36,49.39,49.72,101100.0],["2019-03-20",49.63,49.84,48.24,48.3,70100.0],["2019-03-21",48.15,49.3,48.15,48.58,47400.0],["2019-03-22",48.28,48.28,46.5,46.53,90100.0],["2019-03-25",46.57,47.61,46.01,47.11,82000.0],["2019-03-26",47.3,48.0,46.87,47.35,65500.0],["2019-03-27",47.36,48.31,46.75,48.2,60800.0],["2019-03-28",48.17,48.49,47.38,48.19,76500.0],["2019-03-29",48.48,48.55,47.08,47.22,93700.0],["2019-04-01",47.46,47.65,46.8,47.48,52500.0],["2019-04-02",47.48,48.55,46.51,46.77,91600.0],["2019-04-03",47.06,47.34,46.29,47.07,74400.0],["2019-04-04",47.08,47.42,44.78,47.28,32800.0],["2019-04-05",47.12,48.49,47.12,48.03,42600.0],["2019-04-08",47.87,48.33,46.75,47.63,54300.0],["2019-04-09",47.61,47.71,46.51,46.6,56100.0],["2019-04-10",46.8,47.93,46.75,47.15,52500.0],["2019-04-11",47.14,47.78,46.79,47.74,45900.0],["2019-04-12",48.04,48.35,47.26,47.55,36900.0],["2019-04-15",47.74,47.9,47.26,47.86,30500.0],["2019-04-16",48.07,48.3,47.28,47.48,32900.0],["2019-04-17",47.64,47.7,47.02,47.33,27600.0],["2019-04-18",47.21,47.55,46.86,47.06,34800.0],["2019-04-22",46.99,47.23,46.05,46.36,28500.0],["2019-04-23",46.37,48.37,46.33,47.65,38400.0],["2019-04-24",47.65,48.21,47.34,48.08,28200.0],["2019-04-25",47.88,48.38,47.28,48.15,36100.0],["2019-04-26",48.4,48.72,48.12,48.4,46900.0],["2019-04-29",48.58,49.4,48.52,48.68,37700.0],["2019-04-30",48.71,49.81,47.52,48.33,97800.0],["2019-05-01",52.05,52.05,47.53,48.95,98900.0],["2019-05-02",49.12,49.58,48.43,49.18,51900.0],["2019-05-03",48.83,49.69,48.83,49.63,55500.0],["2019-05-06",48.88,49.9,48.88,49.71,40500.0],["2019-05-07",49.12,50.09,49.12,49.62,65500.0],["2019-05-08",49.41,49.79,48.47,48.48,71700.0],["2019-05-09",48.31,49.15,47.83,48.53,38800.0],["2019-05-10",48.39,48.47,47.51,48.32,36400.0],["2019-05-13",47.63,47.67,46.44,46.71,80900.0],["2019-05-14",46.73,47.44,45.97,47.2,53400.0],["2019-05-15",46.9,47.73,46.88,47.45,40700.0],["2019-05-16",47.51,48.42,47.29,47.32,59700.0],["2019-05-17",47.07,47.72,46.88,47.7,57600.0],["2019-05-20",47.36,48.45,47.07,48.17,45600.0],["2019-05-21",48.43,48.87,48.07,48.1,37100.0],["2019-05-22",47.82,48.45,47.45,47.99,52700.0],["2019-05-23",47.72,48.19,47.26,47.75,67800.0],["2019-05-24",47.9,49.21,47.84,49.2,86100.0],["2019-05-28",49.06,51.47,49.06,51.09,130000.0],["2019-05-29",50.92,50.92,49.39,49.43,82600.0],["2019-05-30",49.75,49.98,49.09,49.71,56400.0],["2019-05-31",49.28,49.44,48.4,49.23,54500.0],["2019-06-03",49.25,49.73,48.68,49.69,83000.0],["2019-06-04",50.0,50.28,49.03,49.74,47500.0],["2019-06-05",49.66,50.24,49.32,49.81,60600.0],["2019-06-06",49.86,49.86,48.56,49.37,50400.0],["2019-06-07",49.58,49.91,49.3,49.49,42800.0],["2019-06-10",49.5,52.0,49.2,51.05,94200.0],["2019-06-11",51.39,51.76,49.92,50.24,42500.0],["2019-06-12",50.19,51.02,50.07,50.99,30700.0],["2019-06-13",51.0,52.0,50.82,51.41,78200.0],["2019-06-14",51.17,51.97,51.05,51.4,78300.0],["2019-06-17",51.44,51.95,51.08,51.57,72700.0],["2019-06-18",51.89,52.27,51.57,51.74,56000.0],["2019-06-19",51.62,52.43,51.22,51.88,68100.0],["2019-06-20",52.37,52.37,51.69,51.83,48800.0],["2019-06-21",51.55,52.77,50.93,51.77,208600.0],["2019-06-24",51.8,52.17,50.55,50.98,140700.0],["2019-06-25",51.06,51.36,50.24,51.04,156600.0],["2019-06-26",50.9,51.4,49.66,49.69,79400.0],["2019-06-27",49.85,49.87,48.69,49.86,77600.0],["2019-06-28",49.83,51.23,49.6,50.38,291100.0],["2019-07-01",50.85,50.95,49.83,50.75,75600.0],["2019-07-02",50.79,50.99,50.09,50.59,82100.0],["2019-07-03",50.63,51.28,50.36,51.07,27000.0],["2019-07-05",50.81,51.11,50.08,50.58,64100.0],["2019-07-08",50.57,51.53,50.22,51.4,83600.0],["2019-07-09",51.19,51.7,51.0,51.5,50400.0],["2019-07-10",51.59,52.51,51.43,52.43,63600.0],["2019-07-11",52.48,52.82,52.23,52.72,60500.0],["2019-07-12",52.92,53.73,52.52,53.6,76400.0],["2019-07-15",53.67,53.92,53.25,53.9,91300.0],["2019-07-16",53.95,54.59,53.52,54.0,123700.0],["2019-07-17",54.19,54.58,53.97,54.02,63400.0],["2019-07-18",53.75,54.37,53.63,54.24,51400.0],["2019-07-19",54.09,54.98,54.09,54.49,35500.0],["2019-07-22",54.41,55.1,53.98,53.99,52100.0],["2019-07-23",54.1,55.16,53.83,55.1,80100.0],["2019-07-24",54.82,55.7,54.32,55.0,94400.0],["2019-07-25",54.96,55.26,54.43,54.66,61500.0],["2019-07-26",54.72,55.3,54.41,54.84,74400.0],["2019-07-29",54.8,55.35,54.46,55.2,57700.0],["2019-07-30",54.91,56.02,54.47,54.84,126700.0],["2019-07-31",57.96,64.39,57.94,60.97,384400.0],["2019-08-01",61.27,61.28,59.33,59.46,123600.0],["2019-08-02",59.04,59.46,57.47,58.48,98700.0],["2019-08-05",57.36,57.6,56.16,56.79,231800.0],["2019-08-06",57.03,58.04,56.46,57.81,121200.0],["2019-08-07",57.63,59.26,57.58,58.81,125800.0],["2019-08-08",59.01,60.87,59.01,59.9,88400.0],["2019-08-09",59.83,60.11,59.05,59.48,45700.0],["2019-08-12",59.01,59.32,58.17,58.65,97200.0],["2019-08-13",58.72,60.62,58.72,60.36,109200.0],["2019-08-14",59.57,60.24,59.22,60.15,150600.0],["2019-08-15",60.21,61.27,60.13,60.16,94200.0],["2019-08-16",60.66,61.65,60.16,60.84,76900.0],["2019-08-19",61.21,62.47,61.21,62.13,108400.0],["2019-08-20",62.02,62.29,60.33,60.82,81000.0],["2019-08-21",61.08,61.46,60.2,61.27,103400.0],["2019-08-22",61.44,61.85,60.97,61.13,60900.0],["2019-08-23",61.06,61.49,59.11,59.48,103200.0],["2019-08-26",59.61,59.89,59.08,59.56,91200.0],["2019-08-27",59.77,59.94,58.76,58.78,78000.0],["2019-08-28",58.53,60.48,58.53,60.3,83400.0],["2019-08-29",60.63,61.65,60.3,61.21,95900.0],["2019-08-30",61.52,61.9,60.72,61.21,72700.0],["2019-09-03",61.63,62.4,61.28,62.3,136200.0],["2019-09-04",62.98,64.34,62.21,63.57,181200.0],["2019-09-05",64.11,64.23,61.97,62.88,180800.0],["2019-09-06",63.0,63.0,62.09,62.18,60300.0],["2019-09-09",61.92,62.6,61.74,62.02,64600.0],["2019-09-10",61.92,61.92,60.54,60.97,83500.0],["2019-09-11",61.03,62.09,60.7,62.05,101900.0],["2019-09-12",62.29,63.68,61.65,63.14,165000.0],["2019-09-13",63.25,63.49,61.98,62.23,84900.0],["2019-09-16",61.77,62.4,61.47,62.16,62900.0],["2019-09-17",61.89,62.76,61.47,62.69,56900.0],["2019-09-18",62.72,62.88,61.57,62.1,82100.0],["2019-09-19",62.34,62.94,62.1,62.2,89200.0],["2019-09-20",62.1,63.8,61.02,63.01,179800.0],["2019-09-23",63.1,63.13,61.75,61.84,70600.0],["2019-09-24",62.14,62.14,60.97,61.22,105200.0],["2019-09-25",61.31,62.23,61.2,61.94,139400.0],["2019-09-26",62.02,62.53,61.08,61.42,64000.0],["2019-09-27",61.58,61.8,60.46,61.0,81400.0],["2019-09-30",61.0,61.74,60.61,61.34,180300.0],["2019-10-01",61.35,62.43,60.56,60.62,120700.0],["2019-10-02",60.33,61.1,60.07,60.7,91300.0],["2019-10-03",60.4,61.04,59.07,59.98,91300.0],["2019-10-04",60.18,60.93,59.91,60.41,68400.0],["2019-10-07",60.11,60.54,59.41,60.01,177600.0],["2019-10-08",59.89,60.44,59.16,59.9,99700.0],["2019-10-09",60.34,60.86,59.82,60.02,136300.0],["2019-10-10",60.12,61.19,59.66,60.04,119200.0],["2019-10-11",60.63,61.72,60.2,60.85,136100.0],["2019-10-14",60.72,60.78,59.17,59.71,66100.0],["2019-10-15",59.72,60.08,58.98,59.38,128300.0],["2019-10-16",59.18,59.18,58.29,58.56,51000.0],["2019-10-17",58.5,58.95,58.07,58.47,60600.0],["2019-10-18",58.08,59.18,58.04,58.86,80900.0],["2019-10-21",59.22,60.18,59.13,59.58,91900.0],["2019-10-22",59.52,59.84,58.87,58.99,68100.0],["2019-10-23",58.83,59.06,58.34,58.91,54700.0],["2019-10-24",59.0,59.76,58.52,59.42,161100.0],["2019-10-25",59.39,60.25,59.23,59.66,100900.0],["2019-10-28",59.68,61.14,59.68,60.65,121600.0],["2019-10-29",60.45,61.04,60.1,60.4,90700.0],["2019-10-30",64.0,68.4,61.92,66.49,425000.0],["2019-10-31",66.55,66.98,65.54,66.14,158900.0],["2019-11-01",66.08,68.07,65.5,66.92,126400.0],["2019-11-04",67.34,68.12,66.86,67.27,113100.0],["2019-11-05",67.2,67.78,66.91,67.25,112200.0],["2019-11-06",67.45,67.94,66.6,67.71,70300.0],["2019-11-07",67.93,68.13,66.18,66.29,83400.0],["2019-11-08",66.55,66.63,65.2,66.14,64100.0],["2019-11-11",65.9,66.38,65.58,66.09,60500.0],["2019-11-12",66.16,66.85,65.94,66.36,64500.0],["2019-11-13",66.06,67.29,65.76,66.18,59700.0],["2019-11-14",66.24,66.86,65.91,66.18,43800.0],["2019-11-15",66.51,66.51,65.56,66.07,73800.0],["2019-11-18",65.89,66.24,65.64,65.93,62700.0],["2019-11-19",66.11,67.03,65.94,66.63,75800.0],["2019-11-20",66.33,67.37,65.95,66.76,92900.0],["2019-11-21",66.8,66.8,65.31,65.9,54100.0],["2019-11-22",66.13,66.59,65.47,66.0,59500.0],["2019-11-25",66.29,67.38,65.92,66.66,80000.0],["2019-11-26",66.8,67.14,66.56,66.95,107300.0],["2019-11-27",67.11,67.6,66.09,67.33,64000.0],["2019-11-29",67.04,67.71,66.85,67.05,45700.0],["2019-12-02",67.31,67.58,66.63,66.77,86700.0],["2019-12-03",66.38,67.08,66.1,66.76,80200.0],["2019-12-04",66.97,69.19,66.97,68.96,209700.0],["2019-12-05",68.97,69.06,67.05,67.39,93000.0],["2019-12-06",67.92,68.51,67.61,67.82,105000.0],["2019-12-09",67.67,68.8,67.62,68.44,106100.0],["2019-12-10",68.39,69.12,68.22,68.75,57300.0],["2019-12-11",68.71,69.12,68.04,69.02,74200.0],["2019-12-12",68.88,70.06,68.75,69.07,63800.0],["2019-12-13",69.02,69.94,68.41,69.67,59500.0],["2019-12-16",69.73,70.5,69.36,69.58,65000.0],["2019-12-17",69.74,69.74,68.91,69.36,78200.0],["2019-12-18",69.59,69.59,68.78,68.95,64400.0],["2019-12-19",69.12,69.21,68.5,68.75,52900.0],["2019-12-20",68.87,70.17,68.86,69.93,115100.0],["2019-12-23",70.1,70.1,68.65,69.21,42900.0],["2019-12-24",69.28,69.52,68.89,69.46,12100.0],["2019-12-26",69.28,69.28,68.15,68.41,61200.0],["2019-12-27",68.56,68.56,67.94,68.25,54100.0],["2019-12-30",68.14,68.51,67.82,68.28,46600.0],["2019-12-31",68.19,69.23,68.19,68.72,81900.0],["2020-01-02",68.7,68.84,67.86,68.46,66300.0],["2020-01-03",67.91,69.47,67.91,69.08,62400.0],["2020-01-06",69.17,69.82,68.73,69.57,59000.0],["2020-01-07",69.34,70.17,68.82,68.85,81900.0],["2020-01-08",68.9,69.1,68.49,68.6,77100.0],["2020-01-09",68.97,69.49,68.42,68.76,150800.0],["2020-01-10",69.0,70.51,69.0,69.65,69700.0],["2020-01-13",69.54,70.91,69.54,70.39,39900.0],["2020-01-14",70.14,70.2,69.32,69.42,90500.0],["2020-01-15",69.43,70.0,68.84,69.08,81600.0],["2020-01-16",69.49,69.95,68.99,69.05,71000.0],["2020-01-17",69.46,69.5,68.53,69.04,95700.0],["2020-01-21",68.91,68.91,67.33,67.54,93200.0],["2020-01-22",67.85,68.32,67.49,67.85,115700.0],["2020-01-23",67.72,69.17,67.43,68.93,82600.0],["2020-01-24",68.97,69.01,67.47,67.57,58600.0],["2020-01-27",66.9,67.45,66.85,66.9,75500.0],["2020-01-28",67.21,68.1,66.64,67.41,63800.0],["2020-01-29",67.33,67.93,66.57,66.63,57000.0],["2020-01-30",66.23,66.6,65.77,66.23,78200.0],["2020-01-31",66.11,66.38,64.77,64.81,115600.0],["2020-02-03",65.37,65.74,64.86,64.95,83300.0],["2020-02-04",65.3,66.11,65.11,65.65,265400.0],["2020-02-05",66.29,66.65,66.0,66.15,144700.0],["2020-02-06",66.29,66.3,64.93,65.1,124100.0],["2020-02-07",65.0,65.0,63.81,64.31,174400.0],["2020-02-10",64.25,65.68,64.19,65.37,79600.0],["2020-02-11",65.47,66.09,65.35,65.56,56200.0],["2020-02-12",65.77,66.69,65.53,65.91,118200.0],["2020-02-13",65.65,66.39,65.45,66.15,77800.0],["2020-02-14",66.27,67.01,65.9,66.52,99800.0],["2020-02-18",66.5,67.22,65.97,66.49,114600.0],["2020-02-19",66.53,69.45,66.53,68.38,164400.0],["2020-02-20",68.23,68.84,66.8,67.4,144800.0],["2020-02-21",67.53,68.11,66.66,66.71,100700.0],["2020-02-24",64.91,65.35,64.3,64.85,130300.0],["2020-02-25",64.73,64.73,62.03,62.17,225600.0],["2020-02-26",66.99,69.83,65.31,65.94,468800.0],["2020-02-27",64.85,65.59,59.8,59.9,284100.0],["2020-02-28",58.01,59.7,57.98,59.34,181600.0],["2020-03-02",59.65,60.46,58.48,59.56,182000.0],["2020-03-03",59.6,61.31,58.87,59.27,113100.0],["2020-03-04",60.15,61.5,59.15,61.2,124700.0],["2020-03-05",60.09,60.88,55.9,56.58,154500.0],["2020-03-06",54.79,57.07,54.79,56.47,91200.0],["2020-03-09",53.39,54.57,52.21,52.92,148800.0],["2020-03-10",54.14,55.4,52.02,55.22,154800.0],["2020-03-11",53.76,56.45,53.76,56.18,178800.0],["2020-03-12",53.36,55.19,50.33,52.18,287500.0],["2020-03-13",54.44,54.67,48.15,50.4,322200.0],["2020-03-16",45.47,45.95,39.81,40.91,214000.0],["2020-03-17",40.49,45.3,40.09,44.89,228600.0],["2020-03-18",44.14,44.32,38.19,38.75,157600.0],["2020-03-19",38.29,40.09,35.15,38.46,233600.0],["2020-03-20",38.63,42.81,38.01,39.96,307200.0],["2020-03-23",40.93,43.35,38.93,41.6,233000.0],["2020-03-24",43.0,45.15,41.88,43.13,200600.0],["2020-03-25",43.59,44.58,40.45,41.92,267300.0],["2020-03-26",42.27,47.5,42.12,47.24,207000.0],["2020-03-27",45.6,49.05,45.43,45.67,151000.0],["2020-03-30",46.34,47.5,45.46,45.83,91500.0],["2020-03-31",45.58,47.48,43.68,45.36,195400.0],["2020-04-01",43.56,45.52,42.11,43.45,148200.0],["2020-04-02",43.08,45.36,42.1,43.92,100700.0],["2020-04-03",43.32,44.59,41.18,42.44,100300.0],["2020-04-06",43.85,45.99,43.62,45.82,122900.0],["2020-04-07",46.32,49.15,45.5,47.06,147000.0],["2020-04-08",48.12,48.69,46.67,47.59,119800.0],["2020-04-09",48.6,51.98,48.19,51.62,129200.0],["2020-04-13",51.28,52.27,47.93,48.43,86700.0],["2020-04-14",49.6,50.37,49.05,50.06,118000.0],["2020-04-15",48.52,48.92,47.08,47.64,158400.0],["2020-04-16",47.91,49.72,45.56,47.12,136400.0],["2020-04-17",48.82,50.42,48.56,49.47,104000.0],["2020-04-20",48.18,49.44,47.01,47.8,75900.0],["2020-04-21",46.31,47.51,46.03,47.15,94900.0],["2020-04-22",47.84,48.71,47.29,48.05,69100.0],["2020-04-23",48.28,49.45,48.07,48.7,78300.0],["2020-04-24",48.85,49.95,48.64,49.87,76400.0],["2020-04-27",50.4,52.67,50.4,52.15,123900.0],["2020-04-28",53.42,54.17,52.59,53.54,125200.0],["2020-04-29",55.0,56.81,54.53,56.48,115200.0],["2020-04-30",55.08,57.07,54.74,56.04,167200.0],["2020-05-01",50.47,50.47,45.01,46.97,471400.0],["2020-05-04",46.32,46.91,43.58,43.72,276900.0],["2020-05-05",44.24,45.59,43.65,43.88,176400.0],["2020-05-06",43.94,44.0,41.7,41.76,276300.0],["2020-05-07",41.67,42.93,41.67,42.83,167400.0],["2020-05-08",43.63,45.16,43.45,45.13,138800.0],["2020-05-11",44.3,44.97,43.25,43.35,252400.0],["2020-05-12",43.32,43.34,41.05,41.58,216000.0],["2020-05-13",41.07,41.07,37.72,38.82,168400.0],["2020-05-14",37.96,38.84,37.35,38.54,175300.0],["2020-05-15",38.29,39.46,37.99,39.2,235100.0],["2020-05-18",41.15,41.71,39.65,41.39,176700.0],["2020-05-19",41.17,41.17,38.69,38.79,111300.0],["2020-05-20",39.75,40.0,38.72,39.51,174800.0],["2020-05-21",39.24,40.47,39.24,39.26,100400.0],["2020-05-22",38.84,40.29,38.84,40.19,108400.0],["2020-05-26",41.27,43.83,40.81,42.96,157500.0],["2020-05-27",44.17,46.17,43.53,45.93,274500.0],["2020-05-28",46.75,47.59,45.2,46.0,168300.0],["2020-05-29",46.5,46.84,44.87,46.26,227400.0],["2020-06-01",46.22,46.9,45.69,45.69,117400.0],["2020-06-02",46.15,46.88,44.3,44.52,369300.0],["2020-06-03",45.4,46.29,45.08,45.93,153700.0],["2020-06-04",45.43,45.43,43.92,44.64,107500.0],["2020-06-05",46.2,49.74,46.2,48.15,243300.0],["2020-06-08",48.92,50.37,48.2,49.13,133300.0],["2020-06-09",48.23,48.23,45.88,47.45,160200.0],["2020-06-10",47.35,47.35,44.75,45.43,162600.0],["2020-06-11",43.32,43.87,41.15,41.25,198000.0],["2020-06-12",43.25,43.38,40.23,41.7,224000.0],["2020-06-15",40.2,42.8,40.0,42.54,86600.0],["2020-06-16",44.2,44.32,42.78,43.1,91000.0],["2020-06-17",43.14,43.14,42.14,42.37,101700.0],["2020-06-18",41.83,42.33,40.91,41.59,101100.0],["2020-06-19",42.12,42.3,41.34,41.66,180700.0],["2020-06-22",41.21,43.45,41.1,43.34,157600.0],["2020-06-23",43.82,44.68,43.6,44.37,97800.0],["2020-06-24",43.76,43.93,41.72,42.1,151100.0],["2020-06-25",41.92,42.75,41.08,42.7,155200.0],["2020-06-26",42.21,43.18,42.06,42.27,176100.0],["2020-06-29",42.99,44.14,42.6,43.71,139000.0],["2020-06-30",43.41,44.46,42.97,44.25,139600.0],["2020-07-01",44.2,45.0,43.52,43.96,71400.0],["2020-07-02",44.82,44.96,43.59,43.94,62100.0],["2020-07-06",44.77,44.82,43.49,43.71,163400.0],["2020-07-07",43.33,43.77,42.63,42.74,117800.0],["2020-07-08",42.51,43.09,40.94,42.83,154500.0],["2020-07-09",42.73,43.89,41.12,42.21,334600.0],["2020-07-10",42.21,43.17,42.21,42.98,78700.0],["2020-07-13",43.57,44.0,42.46,42.72,135100.0],["2020-07-14",42.61,43.5,42.33,43.08,76300.0],["2020-07-15",44.26,45.39,44.11,45.1,92100.0],["2020-07-16",44.88,44.9,43.99,44.32,143900.0],["2020-07-17",44.19,45.19,43.94,44.42,64200.0],["2020-07-20",44.13,44.74,43.45,44.22,62600.0],["2020-07-21",44.85,45.44,44.23,44.5,112100.0],["2020-07-22",44.34,44.68,43.3,43.54,74600.0],["2020-07-23",43.42,44.86,42.68,44.24,145000.0],["2020-07-24",44.34,44.35,43.22,43.32,118400.0],["2020-07-27",43.34,43.72,42.77,43.05,219000.0],["2020-07-28",42.71,43.56,42.55,42.98,169100.0],["2020-07-29",43.34,43.92,43.08,43.83,87100.0],["2020-07-30",43.27,44.41,43.02,44.16,71000.0],["2020-07-31",47.84,51.75,46.45,47.72,356800.0],["2020-08-03",47.51,47.69,45.52,47.03,132100.0],["2020-08-04",47.04,47.14,46.34,46.8,86400.0],["2020-08-05",46.92,47.56,46.65,47.41,89400.0],["2020-08-06",47.12,47.47,46.22,46.31,138600.0],["2020-08-07",46.09,46.75,45.98,46.46,116600.0],["2020-08-10",46.85,48.17,46.19,47.99,159000.0],["2020-08-11",48.02,49.77,47.13,48.67,166900.0],["2020-08-12",49.34,49.71,47.57,47.91,100300.0],["2020-08-13",47.67,47.92,46.99,47.51,94900.0],["2020-08-14",47.12,48.24,47.12,47.92,95400.0],["2020-08-17",47.94,49.99,46.95,47.35,78500.0],["2020-08-18",47.15,48.43,47.1,47.52,138100.0],["2020-08-19",47.39,48.12,47.17,47.66,111400.0],["2020-08-20",47.15,47.98,46.98,47.58,150900.0],["2020-08-21",47.36,48.05,45.6,46.71,110700.0],["2020-08-24",47.21,47.41,46.37,47.0,56200.0],["2020-08-25",47.14,47.15,45.26,46.13,122800.0],["2020-08-26",46.13,46.13,43.31,43.49,125200.0],["2020-08-27",43.76,44.63,43.51,44.52,101000.0],["2020-08-28",44.62,44.97,44.13,44.18,103800.0],["2020-08-31",43.94,44.37,43.16,43.38,196900.0],["2020-09-01",43.37,43.37,42.59,43.01,80700.0],["2020-09-02",42.88,44.22,42.67,44.09,59600.0],["2020-09-03",44.12,44.29,42.88,43.0,54100.0],["2020-09-04",43.58,43.59,42.7,42.77,82600.0],["2020-09-08",42.61,42.61,41.26,41.57,139700.0],["2020-09-09",41.65,42.03,40.77,40.83,48800.0],["2020-09-10",40.84,40.87,39.82,40.3,101800.0],["2020-09-11",40.31,40.95,39.88,40.55,120900.0],["2020-09-14",40.76,41.23,39.53,39.65,112700.0],["2020-09-15",39.79,39.98,38.98,39.26,84000.0],["2020-09-16",39.34,39.77,39.06,39.39,112300.0],["2020-09-17",39.11,39.89,38.66,39.54,108700.0],["2020-09-18",39.53,41.23,39.53,39.94,376400.0],["2020-09-21",39.62,39.7,37.87,38.94,175700.0],["2020-09-22",38.94,39.41,38.4,38.89,133700.0],["2020-09-23",38.75,39.32,38.13,38.25,118500.0],["2020-09-24",38.2,38.76,37.85,38.39,60400.0],["2020-09-25",38.07,39.41,37.96,39.18,114700.0],["2020-09-28",39.48,40.19,39.48,39.76,65200.0],["2020-09-29",39.59,39.97,38.69,39.88,123200.0],["2020-09-30",39.92,40.57,39.08,39.33,136100.0],["2020-10-01",39.38,40.23,39.24,40.09,103500.0],["2020-10-02",39.38,40.91,39.38,40.51,84900.0],["2020-10-05",40.72,41.29,40.65,41.0,39400.0],["2020-10-06",41.34,41.96,39.62,41.1,86300.0],["2020-10-07",41.39,42.05,40.28,41.8,105000.0],["2020-10-08",42.26,42.76,41.34,42.34,71600.0],["2020-10-09",42.72,42.85,41.35,42.04,53200.0],["2020-10-12",42.22,43.17,41.74,43.09,46900.0],["2020-10-13",42.67,43.45,41.59,41.99,77700.0],["2020-10-14",41.17,42.48,41.17,41.97,111700.0],["2020-10-15",40.01,42.86,40.01,42.65,65700.0],["2020-10-16",42.19,43.32,42.19,43.21,64000.0],["2020-10-19",43.38,43.65,42.19,42.61,147700.0],["2020-10-20",42.97,43.99,42.53,42.62,76400.0],["2020-10-21",42.41,43.06,42.1,42.41,43400.0],["2020-10-22",42.44,43.03,42.06,42.6,74100.0],["2020-10-23",42.52,43.07,41.95,42.61,78700.0],["2020-10-26",42.14,42.4,41.22,41.91,41300.0],["2020-10-27",41.7,41.7,40.75,40.75,57200.0],["2020-10-28",39.93,41.07,38.97,39.23,67200.0],["2020-10-29",38.92,39.72,38.25,39.13,76800.0],["2020-10-30",40.14,40.14,37.46,37.86,163000.0],["2020-11-02",38.3,38.65,37.89,38.24,111900.0],["2020-11-03",41.29,41.67,39.11,40.62,128200.0],["2020-11-04",40.02,40.44,39.08,39.9,80500.0],["2020-11-05",39.9,41.19,39.9,41.08,64900.0],["2020-11-06",41.33,41.33,38.45,38.49,57600.0],["2020-11-09",41.09,43.0,41.0,41.85,99800.0],["2020-11-10",42.49,43.92,41.08,43.25,87900.0],["2020-11-11",43.49,43.49,41.93,42.52,82100.0],["2020-11-12",41.5,42.52,40.95,41.34,92000.0],["2020-11-13",41.76,42.4,41.53,42.12,73900.0],["2020-11-16",42.81,44.15,42.81,43.82,72900.0],["2020-11-17",43.23,44.71,42.86,44.36,67200.0],["2020-11-18",44.76,44.97,43.73,43.99,99400.0],["2020-11-19",43.74,43.99,41.99,43.05,66200.0],["2020-11-20",42.6,43.41,41.93,42.73,75600.0],["2020-11-23",43.16,44.27,42.85,43.8,76300.0],["2020-11-24",44.56,47.2,43.93,47.15,140000.0],["2020-11-25",46.74,47.07,45.6,45.64,107000.0],["2020-11-27",45.56,46.25,44.73,45.57,79400.0],["2020-11-30",45.32,45.88,43.63,44.07,135500.0],["2020-12-01",44.53,44.66,43.59,43.87,126200.0],["2020-12-02",43.82,44.23,42.92,43.86,107600.0],["2020-12-03",43.54,44.97,43.2,44.73,98900.0],["2020-12-04",44.99,46.47,44.24,46.19,72400.0],["2020-12-07",46.16,47.08,45.28,47.03,132200.0],["2020-12-08",45.92,48.82,45.92,48.82,205900.0],["2020-12-09",49.48,50.62,48.85,50.55,129700.0],["2020-12-10",50.0,51.25,49.95,51.1,98600.0],["2020-12-11",50.8,51.99,50.43,51.31,153800.0],["2020-12-14",51.86,52.0,50.63,51.81,114800.0],["2020-12-15",52.12,53.28,51.22,53.14,137300.0],["2020-12-16",52.9,53.76,52.64,53.01,155700.0],["2020-12-17",53.35,53.5,52.66,53.3,128300.0],["2020-12-18",54.87,58.15,54.23,57.63,418400.0],["2020-12-21",56.42,56.42,53.62,55.88,205100.0],["2020-12-22",56.05,56.68,54.44,56.32,233300.0],["2020-12-23",56.99,57.47,55.54,57.18,96700.0],["2020-12-24",57.23,57.74,56.62,57.37,69900.0],["2020-12-28",57.81,60.26,57.07,59.42,139700.0],["2020-12-29",59.3,59.55,57.03,57.77,156300.0],["2020-12-30",58.22,59.75,57.07,58.92,149000.0],["2020-12-31",58.69,59.22,57.84,58.95,123000.0],["2021-01-04",59.16,59.17,56.17,56.97,102200.0],["2021-01-05",56.79,57.76,56.55,57.21,185800.0],["2021-01-06",58.14,60.57,57.85,60.19,237900.0],["2021-01-07",61.31,61.82,59.19,61.28,75700.0],["2021-01-08",61.53,61.99,59.07,59.08,106000.0],["2021-01-11",58.28,59.2,56.6,57.17,83400.0],["2021-01-12",57.25,57.79,56.51,57.79,73000.0],["2021-01-13",57.15,57.87,56.9,57.33,52800.0],["2021-01-14",57.92,58.81,57.77,58.01,55400.0],["2021-01-15",57.1,57.92,56.31,57.1,72700.0],["2021-01-19",57.79,58.0,57.16,57.66,62800.0],["2021-01-20",57.75,58.53,57.46,57.95,49000.0],["2021-01-21",57.88,58.11,55.65,56.22,110800.0],["2021-01-22",55.45,58.5,55.07,58.3,149400.0],["2021-01-25",57.91,60.34,57.25,59.2,93100.0],["2021-01-26",59.83,59.83,58.64,58.8,66900.0],["2021-01-27",57.72,58.27,56.0,56.3,126600.0],["2021-01-28",57.06,58.22,55.95,56.38,121000.0],["2021-01-29",56.44,56.44,52.88,52.96,91100.0],["2021-02-01",53.49,55.27,52.69,55.03,82300.0],["2021-02-02",55.53,55.74,54.98,55.01,96700.0],["2021-02-03",54.66,56.32,54.47,56.1,67400.0],["2021-02-04",56.04,57.45,56.04,57.31,47200.0],["2021-02-05",58.0,58.0,55.13,56.15,53000.0],["2021-02-08",56.45,58.12,56.45,58.12,44900.0],["2021-02-09",58.09,58.35,56.95,57.31,53000.0],["2021-02-10",57.56,57.89,56.63,56.98,85300.0],["2021-02-11",57.19,57.42,56.0,56.22,52400.0],["2021-02-12",56.08,56.77,56.03,56.65,40100.0],["2021-02-16",56.62,56.75,55.47,56.23,84700.0],["2021-02-17",55.79,56.47,55.01,55.99,60100.0],["2021-02-18",55.3,56.2,54.4,54.47,285300.0],["2021-02-19",55.56,58.49,54.66,58.36,136400.0],["2021-02-22",57.94,59.32,57.94,59.14,56000.0],["2021-02-23",58.73,59.93,57.44,58.55,87100.0],["2021-02-24",48.3,56.52,48.3,53.67,123500.0],["2021-02-25",53.49,53.67,52.3,53.15,88400.0],["2021-02-26",52.86,53.26,50.81,50.9,113700.0],["2021-03-01",52.36,54.64,52.29,53.75,113800.0],["2021-03-02",53.5,54.68,52.18,52.47,228200.0],["2021-03-03",53.96,56.28,52.71,54.52,199300.0],["2021-03-04",54.92,55.02,51.96,52.17,129400.0],["2021-03-05",52.94,53.8,50.99,53.17,184800.0],["2021-03-08",53.29,56.47,52.85,55.31,150100.0],["2021-03-09",55.69,56.12,52.48,54.12,96700.0],["2021-03-10",53.76,55.14,53.71,54.68,104600.0],["2021-03-11",54.83,55.47,53.9,55.07,81200.0],["2021-03-12",55.32,55.67,54.63,55.41,83800.0],["2021-03-15",55.0,55.06,53.47,53.56,96000.0],["2021-03-16",53.33,53.33,51.88,52.53,144800.0],["2021-03-17",52.53,53.46,51.66,53.06,166700.0],["2021-03-18",52.9,53.25,51.0,51.09,97700.0],["2021-03-19",51.56,51.56,49.24,50.84,285400.0],["2021-03-22",50.79,50.79,48.53,49.28,88600.0],["2021-03-23",48.67,49.35,48.07,48.76,157700.0],["2021-03-24",49.43,50.4,48.45,48.58,97900.0],["2021-03-25",48.4,50.09,47.81,49.68,122000.0],["2021-03-26",50.22,51.07,49.55,50.49,76500.0],["2021-03-29",50.38,51.35,48.94,49.18,72600.0],["2021-03-30",49.22,50.3,49.15,49.51,95000.0],["2021-03-31",49.9,51.82,49.54,50.38,288100.0],["2021-04-01",50.79,52.06,50.79,51.78,149000.0],["2021-04-05",52.28,53.8,51.78,53.27,106700.0],["2021-04-06",54.35,54.35,52.68,52.77,94500.0],["2021-04-07",53.24,53.24,51.8,52.62,114300.0],["2021-04-08",52.78,54.26,52.78,53.22,143100.0],["2021-04-09",53.4,54.2,52.78,53.96,83200.0],["2021-04-12",53.97,54.62,53.56,54.48,60000.0],["2021-04-13",54.3,54.3,52.76,53.54,72100.0],["2021-04-14",53.89,55.4,53.89,55.06,90000.0],["2021-04-15",55.35,56.36,55.21,56.06,60500.0],["2021-04-16",56.48,57.16,54.8,55.77,77200.0],["2021-04-19",55.58,55.58,53.99,54.64,101200.0],["2021-04-20",54.43,54.86,53.31,54.22,79500.0],["2021-04-21",54.02,55.33,54.02,55.1,113300.0],["2021-04-22",55.45,55.45,53.66,54.43,203500.0],["2021-04-23",54.58,55.09,53.82,54.63,172800.0],["2021-04-26",54.74,55.78,53.39,53.52,198900.0],["2021-04-27",53.59,55.05,53.45,54.54,165700.0],["2021-04-28",54.61,56.6,53.8,55.84,151400.0],["2021-04-29",56.24,56.67,55.82,56.19,90800.0],["2021-04-30",55.91,56.52,55.39,56.26,148200.0],["2021-05-03",56.92,58.18,56.27,57.08,152900.0],["2021-05-04",56.95,58.3,56.73,58.0,140800.0],["2021-05-05",57.92,59.09,56.91,57.12,151900.0],["2021-05-06",57.42,57.6,54.69,56.33,115200.0],["2021-05-07",56.06,57.15,55.82,56.66,88800.0],["2021-05-10",56.92,56.92,55.42,56.55,141700.0],["2021-05-11",55.4,56.77,53.96,54.05,91500.0],["2021-05-12",53.81,54.25,52.54,52.78,83000.0],["2021-05-13",52.9,55.13,52.9,55.12,86900.0],["2021-05-14",55.37,56.04,54.77,55.95,112100.0],["2021-05-17",56.05,56.05,54.98,55.52,71100.0],["2021-05-18",55.5,55.86,54.04,55.37,90500.0],["2021-05-19",55.69,55.74,54.21,55.48,125100.0],["2021-05-20",55.54,55.54,54.43,54.7,97900.0],["2021-05-21",55.17,55.41,53.74,54.59,69300.0],["2021-05-24",54.69,55.57,54.39,55.39,56700.0],["2021-05-25",55.4,55.75,53.93,54.08,113400.0],["2021-05-26",54.3,54.69,53.38,54.28,97100.0],["2021-05-27",54.68,55.29,54.22,54.85,136500.0],["2021-05-28",55.02,55.02,54.08,54.71,75500.0],["2021-06-01",55.01,55.27,53.38,53.59,239300.0],["2021-06-02",53.84,53.84,52.12,52.6,107100.0],["2021-06-03",52.44,53.38,51.53,53.21,129000.0],["2021-06-04",53.15,53.73,52.16,53.33,88200.0],["2021-06-07",53.28,53.67,52.61,52.76,101700.0],["2021-06-08",52.92,53.01,52.2,52.72,126400.0],["2021-06-09",52.71,52.87,52.11,52.28,139800.0],["2021-06-10",52.37,52.77,51.64,52.39,123700.0],["2021-06-11",52.63,52.91,52.14,52.8,61100.0],["2021-06-14",52.93,52.98,50.78,51.41,148500.0],["2021-06-15",51.64,52.42,51.0,51.79,79000.0],["2021-06-16",51.55,51.55,50.41,51.17,89200.0],["2021-06-17",51.08,51.08,50.5,50.74,101100.0],["2021-06-18",49.86,50.25,48.9,49.19,232600.0],["2021-06-21",49.61,50.77,49.46,50.67,74000.0],["2021-06-22",50.8,51.33,50.07,51.04,71800.0],["2021-06-23",51.08,51.5,50.65,50.75,92300.0],["2021-06-24",51.11,51.54,50.42,51.52,52800.0],["2021-06-25",51.58,52.15,51.24,51.4,273000.0],["2021-06-28",51.51,51.85,49.97,50.13,86200.0],["2021-06-29",50.41,50.92,49.78,49.99,101900.0],["2021-06-30",49.9,50.53,48.97,49.15,135700.0],["2021-07-01",49.94,50.6,49.35,50.24,600300.0],["2021-07-02",50.83,51.3,50.17,50.65,129500.0],["2021-07-06",50.47,50.95,47.67,47.92,77100.0],["2021-07-07",47.69,48.25,46.76,48.05,144100.0],["2021-07-08",47.21,48.42,46.84,48.02,183300.0],["2021-07-09",48.65,49.55,48.3,49.01,226200.0],["2021-07-12",48.71,48.99,47.47,48.07,80200.0],["2021-07-13",47.89,48.55,46.85,47.0,73900.0],["2021-07-14",47.18,47.84,46.65,46.79,79100.0],["2021-07-15",46.46,47.03,46.2,46.63,88000.0],["2021-07-16",47.04,47.48,46.16,46.38,138200.0],["2021-07-19",47.29,47.29,44.84,45.29,92100.0],["2021-07-20",45.3,46.91,45.3,45.94,128400.0],["2021-07-21",46.3,46.5,45.5,45.74,132000.0],["2021-07-22",45.7,46.37,44.79,44.85,325100.0],["2021-07-23",45.23,47.46,44.96,46.36,215000.0],["2021-07-26",46.46,48.0,45.98,46.39,88500.0],["2021-07-27",46.03,47.05,45.31,46.93,107800.0],["2021-07-28",47.01,47.76,46.38,47.48,85300.0],["2021-07-29",48.35,48.35,47.49,47.62,76900.0],["2021-07-30",49.24,50.01,48.44,49.13,115300.0],["2021-08-02",49.01,50.23,47.07,48.1,146700.0],["2021-08-03",48.08,48.68,47.18,47.3,187500.0],["2021-08-04",46.8,47.14,46.36,46.9,113300.0],["2021-08-05",46.84,47.54,46.65,46.68,131600.0],["2021-08-06",47.19,47.66,46.75,47.66,136600.0],["2021-08-09",47.5,48.08,46.53,47.37,133300.0],["2021-08-10",47.35,48.25,46.71,46.99,171500.0],["2021-08-11",47.04,48.15,46.91,48.02,101300.0],["2021-08-12",47.9,47.9,47.08,47.18,118400.0],["2021-08-13",47.03,47.75,46.89,47.62,115300.0],["2021-08-16",47.41,48.04,47.04,47.6,155000.0],["2021-08-17",47.35,49.04,46.89,48.85,181900.0],["2021-08-18",48.27,49.73,47.96,48.0,161400.0],["2021-08-19",47.5,49.62,47.37,49.49,129500.0],["2021-08-20",49.2,50.43,49.11,49.89,123200.0],["2021-08-23",50.1,50.29,49.09,49.38,133700.0],["2021-08-24",49.61,50.6,49.26,50.45,87500.0],["2021-08-25",50.46,50.95,49.96,50.11,155700.0],["2021-08-26",50.11,50.47,48.79,49.05,89700.0],["2021-08-27",49.08,50.31,48.99,49.8,74400.0],["2021-08-30",50.75,50.75,48.32,48.54,68800.0],["2021-08-31",48.64,49.5,48.25,49.37,88600.0],["2021-09-01",49.31,49.79,48.6,49.45,86100.0],["2021-09-02",49.35,50.52,49.0,49.61,135700.0],["2021-09-03",49.5,49.52,48.92,49.45,50100.0],["2021-09-07",50.81,50.81,47.94,49.1,84000.0],["2021-09-08",49.14,49.32,48.41,48.73,57900.0],["2021-09-09",48.56,49.59,48.33,49.26,87500.0],["2021-09-10",49.33,49.76,48.92,49.1,74700.0],["2021-09-13",49.73,49.83,48.37,49.15,95400.0],["2021-09-14",49.7,49.7,48.71,49.05,73300.0],["2021-09-15",48.95,50.44,48.58,50.07,143300.0],["2021-09-16",50.11,51.42,49.74,51.29,120800.0],["2021-09-17",51.46,52.12,50.75,51.9,346300.0],["2021-09-20",51.03,51.88,48.62,49.57,110300.0],["2021-09-21",49.89,49.97,49.12,49.6,194900.0],["2021-09-22",49.93,50.83,49.64,50.82,80400.0],["2021-09-23",50.79,52.47,50.53,51.7,98600.0],["2021-09-24",51.51,51.92,50.97,51.55,54000.0],["2021-09-27",51.64,53.1,51.64,52.47,69900.0],["2021-09-28",52.5,53.07,51.1,51.16,56700.0],["2021-09-29",51.27,52.38,50.82,52.27,47500.0],["2021-09-30",52.33,52.91,51.71,52.0,110900.0],["2021-10-01",52.19,52.87,51.67,52.49,88100.0],["2021-10-04",51.7,52.47,51.56,52.09,93700.0],["2021-10-05",52.15,52.16,50.28,50.49,71500.0],["2021-10-06",50.2,50.49,49.14,49.78,57400.0],["2021-10-07",49.88,50.94,49.33,50.44,120700.0],["2021-10-08",50.66,50.66,49.5,50.29,41600.0],["2021-10-11",50.31,51.78,50.13,50.76,107700.0],["2021-10-12",50.81,51.29,50.72,51.0,65000.0],["2021-10-13",51.16,51.16,49.96,50.52,43600.0],["2021-10-14",51.14,51.48,50.56,50.85,68200.0],["2021-10-15",51.45,51.65,51.0,51.3,77900.0],["2021-10-18",51.22,51.28,50.41,50.45,37400.0],["2021-10-19",50.45,50.45,46.05,49.56,49900.0],["2021-10-20",48.76,49.86,48.76,49.17,42600.0],["2021-10-21",49.1,49.89,48.32,49.81,54200.0],["2021-10-22",49.74,50.08,49.33,49.53,32800.0],["2021-10-25",49.43,49.45,48.94,49.01,71000.0],["2021-10-26",49.05,50.16,48.72,50.03,101900.0],["2021-10-27",49.75,50.31,48.64,49.38,57100.0],["2021-10-28",49.43,50.08,49.43,49.84,52200.0],["2021-10-29",49.92,50.29,49.19,50.16,52400.0],["2021-11-01",50.24,52.19,49.87,52.01,53500.0],["2021-11-02",52.38,53.05,46.67,52.67,93400.0],["2021-11-03",52.67,52.67,48.03,52.0,128500.0],["2021-11-04",52.51,54.26,52.03,53.39,122800.0],["2021-11-05",53.42,54.97,52.5,53.75,148300.0],["2021-11-08",53.84,54.18,53.23,53.43,97400.0],["2021-11-09",53.53,53.74,52.12,52.31,62700.0],["2021-11-10",50.85,52.75,50.85,52.71,35800.0],["2021-11-11",52.75,53.41,52.01,53.21,47700.0],["2021-11-12",54.32,54.32,52.3,52.42,68000.0],["2021-11-15",52.05,52.82,51.9,52.26,38300.0],["2021-11-16",52.26,52.53,51.9,52.09,39500.0],["2021-11-17",51.99,51.99,50.37,51.06,62800.0],["2021-11-18",50.94,50.94,49.39,49.65,78700.0],["2021-11-19",49.21,49.93,49.21,49.6,63400.0],["2021-11-22",50.04,51.91,49.41,51.12,87200.0],["2021-11-23",50.95,51.72,50.34,51.52,38800.0],["2021-11-24",51.24,51.37,50.02,50.82,59400.0],["2021-11-26",49.75,49.75,47.25,47.58,56500.0],["2021-11-29",48.31,48.47,46.41,46.5,120300.0],["2021-11-30",46.38,46.54,44.47,45.69,202800.0],["2021-12-01",47.24,47.24,44.33,44.5,136200.0],["2021-12-02",44.78,48.62,44.4,48.29,155600.0],["2021-12-03",48.26,48.31,47.18,47.4,117100.0],["2021-12-06",48.06,48.29,46.93,47.41,131300.0],["2021-12-07",47.57,49.43,47.57,48.89,77900.0],["2021-12-08",48.76,49.41,48.34,48.82,61400.0],["2021-12-09",48.41,48.44,46.88,47.08,74900.0],["2021-12-10",47.48,47.56,46.76,46.95,95600.0],["2021-12-13",46.77,47.77,45.7,47.38,135000.0],["2021-12-14",47.37,48.01,46.43,46.71,124900.0],["2021-12-15",46.93,48.12,46.31,47.67,119300.0],["2021-12-16",48.29,49.36,48.28,48.72,130200.0],["2021-12-17",49.14,50.48,48.47,50.01,319900.0],["2021-12-20",48.85,49.29,45.88,46.83,103200.0],["2021-12-21",47.01,48.83,47.01,48.47,93500.0],["2021-12-22",48.55,49.26,48.27,49.24,72900.0],["2021-12-23",49.3,49.39,48.7,48.9,39700.0],["2021-12-27",48.82,49.96,48.15,49.85,79000.0],["2021-12-28",49.99,50.46,49.55,50.16,99700.0],["2021-12-29",50.55,50.98,49.62,50.34,66300.0],["2021-12-30",50.22,50.93,49.45,50.16,70100.0],["2021-12-31",49.95,50.72,49.83,49.9,57400.0],["2022-01-03",50.29,50.9,50.04,50.51,63700.0],["2022-01-04",50.52,51.02,50.43,50.64,75600.0],["2022-01-05",50.77,50.91,49.64,49.73,51100.0],["2022-01-06",50.09,50.58,49.33,50.2,40500.0],["2022-01-07",50.2,50.92,49.2,49.7,87400.0],["2022-01-10",50.33,50.33,47.75,48.08,62700.0],["2022-01-11",47.5,48.59,47.34,48.02,95800.0],["2022-01-12",48.36,48.68,46.82,46.95,109800.0],["2022-01-13",47.34,48.42,47.3,47.85,154500.0],["2022-01-14",47.28,47.6,46.88,47.19,79300.0],["2022-01-18",47.0,47.05,46.12,46.2,74200.0],["2022-01-19",46.26,46.7,45.07,45.23,90000.0],["2022-01-20",45.68,47.0,45.25,45.53,74000.0],["2022-01-21",45.73,47.03,44.96,46.24,107500.0],["2022-01-24",46.38,47.63,45.61,47.32,114500.0],["2022-01-25",47.03,47.03,44.5,45.0,113700.0],["2022-01-26",45.46,45.93,42.96,43.68,124000.0],["2022-01-27",44.06,44.45,42.99,43.38,80700.0],["2022-01-28",43.34,44.26,42.66,43.6,121300.0],["2022-01-31",43.96,44.8,43.28,44.12,409600.0],["2022-02-01",44.51,44.88,44.13,44.59,201900.0],["2022-02-02",44.37,45.95,44.31,44.47,216200.0],["2022-02-03",44.11,45.07,44.05,44.22,139600.0],["2022-02-04",43.83,44.58,42.95,43.95,115000.0],["2022-02-07",44.32,44.61,43.06,43.65,90900.0],["2022-02-08",43.49,44.73,43.37,44.51,122200.0],["2022-02-09",44.84,45.18,44.2,44.37,191500.0],["2022-02-10",43.84,44.75,43.36,43.58,150000.0],["2022-02-11",43.77,44.56,43.49,43.68,192900.0],["2022-02-14",43.79,44.54,43.79,44.38,248700.0],["2022-02-15",44.65,46.12,44.65,46.05,255200.0],["2022-02-16",45.97,47.13,45.67,47.04,181800.0],["2022-02-17",46.63,47.4,45.9,47.21,114700.0],["2022-02-18",47.03,47.67,46.64,46.69,112300.0],["2022-02-22",46.67,46.89,45.6,46.02,136700.0],["2022-02-23",46.37,47.18,45.53,46.09,116400.0],["2022-02-24",45.29,46.53,44.78,46.52,256400.0],["2022-02-25",48.5,48.5,46.96,47.59,259300.0],["2022-02-28",46.88,49.92,46.88,49.33,193200.0],["2022-03-01",49.33,49.91,47.89,48.22,156300.0],["2022-03-02",47.82,49.2,47.82,48.87,134300.0],["2022-03-03",49.03,49.39,48.2,48.36,83200.0],["2022-03-04",47.96,48.29,47.47,47.6,53500.0],["2022-03-07",47.6,47.6,45.49,45.64,108200.0],["2022-03-08",45.44,46.2,44.76,44.77,111100.0],["2022-03-09",45.65,45.97,45.45,45.7,65100.0],["2022-03-10",44.92,45.25,44.08,44.72,49600.0],["2022-03-11",44.76,45.0,43.56,43.66,58200.0],["2022-03-14",43.9,45.07,43.29,44.75,91900.0],["2022-03-15",45.05,45.45,44.29,45.0,85900.0],["2022-03-16",45.28,46.41,44.4,45.92,128700.0],["2022-03-17",45.67,46.88,45.49,46.58,110700.0],["2022-03-18",46.63,48.0,46.29,47.79,222300.0],["2022-03-21",47.87,48.11,47.31,47.59,120300.0],["2022-03-22",47.86,47.86,45.59,45.81,109100.0],["2022-03-23",45.49,45.49,44.22,44.34,80700.0],["2022-03-24",44.35,45.14,44.3,44.9,176100.0],["2022-03-25",45.24,45.76,44.91,45.23,82500.0],["2022-03-28",44.96,45.13,43.43,44.11,61100.0],["2022-03-29",44.48,46.81,43.65,45.82,97500.0],["2022-03-30",45.68,46.16,45.27,45.41,93400.0],["2022-03-31",45.5,46.2,44.84,45.81,118200.0],["2022-04-01",45.71,46.75,45.71,46.6,103700.0],["2022-04-04",46.74,47.2,45.79,45.82,116200.0],["2022-04-05",46.09,48.71,46.09,48.25,178600.0],["2022-04-06",48.02,50.0,47.91,49.3,213100.0],["2022-04-07",49.01,49.77,48.91,49.43,96100.0],["2022-04-08",49.68,50.75,49.19,50.65,131700.0],["2022-04-11",50.65,52.41,50.12,52.16,218800.0],["2022-04-12",52.41,53.19,51.4,52.7,162000.0],["2022-04-13",53.14,53.54,52.7,53.28,108700.0],["2022-04-14",53.48,54.49,52.95,53.74,155400.0],["2022-04-18",53.49,54.09,53.06,53.44,143100.0],["2022-04-19",53.44,54.55,53.44,54.38,72600.0],["2022-04-20",54.38,55.07,54.28,54.56,100400.0],["2022-04-21",54.73,55.35,54.36,54.69,69900.0],["2022-04-22",54.45,54.74,53.78,53.86,77400.0],["2022-04-25",53.47,53.63,52.87,53.46,63800.0],["2022-04-26",53.01,53.52,52.75,53.17,109900.0],["2022-04-27",53.05,53.8,52.61,52.72,79900.0],["2022-04-28",53.12,53.52,51.92,53.22,55800.0],["2022-04-29",52.91,53.1,51.62,51.78,91200.0],["2022-05-02",51.66,52.59,51.36,51.62,141600.0],["2022-05-03",50.69,51.7,49.68,51.0,144100.0],["2022-05-04",53.49,55.61,53.22,54.79,204300.0],["2022-05-05",54.64,54.64,52.22,53.82,134400.0],["2022-05-06",54.1,54.1,52.06,52.85,235000.0],["2022-05-09",52.24,54.85,51.96,54.45,165500.0],["2022-05-10",54.78,55.8,53.89,55.59,252400.0],["2022-05-11",55.32,57.16,54.62,56.57,351600.0],["2022-05-12",56.2,57.21,56.0,57.21,211900.0],["2022-05-13",57.39,59.33,57.07,58.86,230800.0],["2022-05-16",58.47,59.3,56.13,57.91,149600.0],["2022-05-17",58.47,60.54,58.29,59.65,191500.0],["2022-05-18",59.11,59.71,57.31,57.49,171300.0],["2022-05-19",57.02,58.35,56.54,57.71,122300.0],["2022-05-20",57.93,57.94,56.47,57.0,96700.0],["2022-05-23",57.55,58.22,56.3,57.36,160400.0],["2022-05-24",57.0,59.47,56.54,58.93,146300.0],["2022-05-25",58.76,59.51,57.53,59.2,120800.0],["2022-05-26",59.35,60.77,58.79,60.2,105100.0],["2022-05-27",60.53,61.84,60.53,61.12,88800.0],["2022-05-31",60.51,60.87,59.72,59.92,131500.0],["2022-06-01",59.99,60.45,59.39,59.51,102200.0],["2022-06-02",59.35,60.56,59.02,60.02,152600.0],["2022-06-03",59.83,60.9,59.8,60.53,85900.0],["2022-06-06",60.66,60.85,59.84,60.67,94600.0],["2022-06-07",60.41,61.86,60.0,61.2,67700.0],["2022-06-08",60.85,61.05,59.83,59.92,96200.0],["2022-06-09",59.81,60.55,59.23,59.46,101800.0],["2022-06-10",58.66,58.85,56.72,58.49,114100.0],["2022-06-13",58.21,58.21,56.38,57.5,101900.0],["2022-06-14",57.81,59.19,57.65,59.1,149800.0],["2022-06-15",59.59,60.9,58.66,60.41,202800.0],["2022-06-16",59.53,59.84,58.47,58.85,215400.0],["2022-06-17",59.22,59.83,58.0,58.77,205900.0],["2022-06-21",59.17,60.65,58.68,59.86,163600.0],["2022-06-22",59.82,60.8,58.53,60.27,177600.0],["2022-06-23",60.21,63.59,60.21,62.9,541500.0],["2022-06-24",63.0,64.07,61.01,61.5,642500.0],["2022-06-27",61.5,62.9,61.41,62.67,159400.0],["2022-06-28",62.56,62.92,61.18,61.26,92900.0],["2022-06-29",61.37,62.26,60.71,61.22,223500.0],["2022-06-30",60.64,65.06,60.16,64.99,330000.0],["2022-07-01",64.65,66.12,63.37,65.95,265200.0],["2022-07-05",65.5,65.56,62.91,64.76,165000.0],["2022-07-06",64.69,65.71,63.79,63.82,121600.0],["2022-07-07",63.83,64.43,62.99,63.4,220400.0],["2022-07-08",63.27,64.6,62.98,63.75,173400.0],["2022-07-11",63.33,64.6,63.16,63.26,128000.0],["2022-07-12",63.49,63.63,62.56,62.93,110300.0],["2022-07-13",62.6,63.99,59.05,63.53,680400.0],["2022-07-14",63.05,63.34,61.92,62.62,133200.0],["2022-07-15",63.37,64.07,62.34,63.43,103600.0],["2022-07-18",64.03,64.09,62.97,63.17,77200.0],["2022-07-19",63.5,65.44,61.5,65.41,99200.0],["2022-07-20",65.18,65.76,65.01,65.07,81000.0],["2022-07-21",64.84,65.43,64.23,65.14,101000.0],["2022-07-22",65.14,65.45,63.63,64.54,92200.0],["2022-07-25",64.71,66.11,64.7,64.94,71200.0],["2022-07-26",65.01,65.92,64.9,65.8,87000.0],["2022-07-27",65.95,66.69,64.29,65.84,222900.0],["2022-07-28",65.84,66.94,65.42,66.1,141000.0],["2022-07-29",70.0,72.67,66.67,67.1,279000.0],["2022-08-01",67.36,67.64,66.48,67.12,138000.0],["2022-08-02",66.88,67.6,66.11,67.31,132900.0],["2022-08-03",67.11,67.5,66.17,67.08,135700.0],["2022-08-04",67.04,67.56,66.2,66.76,98400.0],["2022-08-05",66.65,67.61,65.92,67.14,98600.0],["2022-08-08",67.77,68.85,66.79,66.79,100500.0],["2022-08-09",66.67,67.46,66.25,67.17,148300.0],["2022-08-10",67.78,68.34,67.06,67.13,82800.0],["2022-08-11",67.3,67.6,66.7,67.03,103000.0],["2022-08-12",67.12,68.01,66.83,67.68,94900.0],["2022-08-15",67.61,68.78,64.27,68.63,100700.0],["2022-08-16",68.27,68.83,67.6,67.94,107700.0],["2022-08-17",67.74,69.37,67.37,69.12,105400.0],["2022-08-18",69.12,70.71,69.07,70.1,94100.0],["2022-08-19",70.0,71.72,69.89,71.64,106300.0],["2022-08-22",71.71,71.92,70.37,70.81,102500.0],["2022-08-23",70.51,71.16,70.22,70.33,90900.0],["2022-08-24",70.07,70.91,69.9,69.91,99100.0],["2022-08-25",69.81,70.36,69.59,69.86,66800.0],["2022-08-26",70.01,70.28,68.36,68.88,150100.0],["2022-08-29",68.42,68.42,66.5,67.02,117200.0],["2022-08-30",67.0,67.59,66.34,66.86,78000.0],["2022-08-31",66.61,67.13,66.23,66.9,78300.0],["2022-09-01",66.53,67.06,65.76,65.94,87100.0],["2022-09-02",66.47,66.97,65.8,65.9,73900.0],["2022-09-06",65.72,65.79,64.05,65.42,107400.0],["2022-09-07",65.21,66.37,65.12,65.86,100700.0],["2022-09-08",65.33,66.16,65.0,65.47,76900.0],["2022-09-09",65.63,66.02,65.28,65.38,93300.0],["2022-09-12",65.67,66.5,64.79,66.36,63900.0],["2022-09-13",65.76,66.44,65.37,66.08,99300.0],["2022-09-14",66.21,66.79,66.0,66.09,153400.0],["2022-09-15",66.0,66.69,65.43,65.7,114300.0],["2022-09-16",65.23,65.86,65.02,65.35,220400.0],["2022-09-19",65.0,67.62,65.0,67.54,135800.0],["2022-09-20",67.05,67.19,66.21,66.72,118000.0],["2022-09-21",67.06,69.06,65.56,67.57,171600.0],["2022-09-22",67.77,67.77,65.99,66.38,87300.0],["2022-09-23",66.08,66.73,64.81,65.14,112400.0],["2022-09-26",64.67,66.66,64.67,66.24,105700.0],["2022-09-27",66.36,66.75,64.94,65.02,149100.0],["2022-09-28",64.98,67.0,64.9,66.27,138300.0],["2022-09-29",65.72,67.07,65.27,66.68,127200.0],["2022-09-30",66.75,68.59,66.07,66.25,166300.0],["2022-10-03",67.38,68.41,66.54,67.4,124900.0],["2022-10-04",67.9,68.71,67.4,68.65,130300.0],["2022-10-05",68.3,69.49,68.13,68.56,109200.0],["2022-10-06",68.15,69.42,68.02,68.7,117000.0],["2022-10-07",68.12,68.77,67.41,68.38,146300.0],["2022-10-10",68.61,69.8,68.32,69.57,78300.0],["2022-10-11",69.72,71.38,69.48,69.99,119800.0],["2022-10-12",69.63,70.49,68.75,68.86,136900.0],["2022-10-13",68.35,71.72,67.54,71.53,203900.0],["2022-10-14",71.53,71.62,69.24,69.44,95400.0],["2022-10-17",69.89,71.1,69.89,70.61,87600.0],["2022-10-18",71.43,74.08,71.2,73.35,199400.0],["2022-10-19",72.7,72.97,71.39,72.05,145200.0],["2022-10-20",71.78,72.31,70.04,70.31,118500.0],["2022-10-21",70.67,72.51,69.85,72.0,105900.0],["2022-10-24",72.54,73.08,71.52,72.07,115300.0],["2022-10-25",72.06,73.75,72.06,73.02,99100.0],["2022-10-26",73.48,73.48,71.99,72.08,99700.0],["2022-10-27",72.48,73.78,71.99,72.59,95300.0],["2022-10-28",72.81,74.94,72.81,74.7,80700.0],["2022-10-31",74.58,74.86,73.46,73.63,157600.0],["2022-11-01",74.31,74.55,72.86,73.04,124800.0],["2022-11-02",75.0,78.38,73.41,75.82,279500.0],["2022-11-03",75.95,78.21,74.91,77.75,217100.0],["2022-11-04",77.8,77.82,74.39,75.26,90300.0],["2022-11-07",75.21,76.67,75.21,76.62,62700.0],["2022-11-08",76.43,76.96,74.71,75.75,75200.0],["2022-11-09",75.57,76.91,74.87,74.96,60100.0],["2022-11-10",76.38,76.69,75.23,75.95,122300.0],["2022-11-11",75.95,76.0,69.65,69.9,137900.0],["2022-11-14",69.92,74.07,69.92,72.72,127100.0],["2022-11-15",73.35,73.44,71.87,72.19,91300.0],["2022-11-16",72.94,75.33,71.69,75.15,119500.0],["2022-11-17",74.66,75.5,73.35,75.5,92500.0],["2022-11-18",76.0,76.86,75.42,75.97,110500.0],["2022-11-21",76.63,76.87,75.68,76.0,84800.0],["2022-11-22",75.68,76.83,75.47,76.19,54800.0],["2022-11-23",76.43,76.65,74.68,74.96,41500.0],["2022-11-25",75.28,76.84,75.28,75.35,31000.0],["2022-11-28",75.35,75.65,74.17,74.71,160000.0],["2022-11-29",74.59,75.65,73.96,74.91,62500.0],["2022-11-30",74.98,78.61,74.83,77.86,209400.0],["2022-12-01",77.96,79.4,77.65,78.95,106300.0],["2022-12-02",78.6,80.72,78.6,79.11,138400.0],["2022-12-05",78.72,79.16,77.79,79.11,97100.0],["2022-12-06",78.86,79.29,77.96,78.64,80900.0],["2022-12-07",78.49,78.83,77.91,78.39,72800.0],["2022-12-08",78.42,79.17,77.5,77.86,77300.0],["2022-12-09",77.71,78.36,75.49,75.7,97400.0],["2022-12-12",75.89,76.35,74.44,74.74,99800.0],["2022-12-13",75.16,75.54,73.42,74.19,152600.0],["2022-12-14",74.33,75.04,72.87,73.98,116100.0],["2022-12-15",73.05,73.31,71.85,72.39,139800.0],["2022-12-16",71.94,73.79,71.64,73.7,268500.0],["2022-12-19",73.23,73.46,70.84,71.78,85400.0],["2022-12-20",71.59,72.0,70.86,71.71,68700.0],["2022-12-21",72.25,74.49,71.19,72.81,58300.0],["2022-12-22",72.4,72.99,71.69,72.65,59900.0],["2022-12-23",72.32,72.85,71.66,72.38,31600.0],["2022-12-27",72.49,73.17,71.87,72.48,36100.0],["2022-12-28",72.93,73.74,72.37,72.51,65300.0],["2022-12-29",72.73,73.4,71.37,72.7,55700.0],["2022-12-30",72.49,73.1,72.22,72.6,50900.0],["2023-01-03",72.61,73.1,72.0,72.61,77100.0],["2023-01-04",72.61,72.79,67.3,70.14,109700.0],["2023-01-05",70.22,70.22,67.97,68.18,114300.0],["2023-01-06",68.55,71.01,68.53,69.79,79900.0],["2023-01-09",69.61,70.07,67.98,68.16,78600.0],["2023-01-10",68.16,70.91,67.58,70.5,140800.0],["2023-01-11",70.99,71.86,70.55,71.08,84300.0],["2023-01-12",71.17,72.07,70.26,71.65,67000.0],["2023-01-13",71.2,72.89,71.11,72.59,55700.0],["2023-01-17",72.9,73.15,71.67,72.01,69600.0],["2023-01-18",72.09,72.12,67.77,68.04,157300.0],["2023-01-19",67.99,69.77,67.59,68.14,71700.0],["2023-01-20",68.64,69.29,67.81,68.77,89400.0],["2023-01-23",68.63,68.72,67.13,67.9,96700.0],["2023-01-24",67.99,69.71,67.42,69.5,137600.0],["2023-01-25",69.45,70.02,68.32,68.8,75900.0],["2023-01-26",69.32,69.32,67.75,68.91,85300.0],["2023-01-27",68.94,70.21,67.66,67.73,104000.0],["2023-01-30",67.8,68.0,66.51,66.73,231700.0],["2023-01-31",67.08,68.8,66.91,68.04,152300.0],["2023-02-01",67.94,69.18,67.92,68.77,116200.0],["2023-02-02",68.98,69.87,67.91,69.67,171400.0],["2023-02-03",69.56,70.97,69.49,70.39,115400.0],["2023-02-06",70.42,70.7,68.9,69.5,105600.0],["2023-02-07",69.25,70.42,68.62,70.25,189100.0],["2023-02-08",70.17,71.05,69.46,69.65,104700.0],["2023-02-09",69.88,70.65,68.98,69.41,85200.0],["2023-02-10",69.22,69.59,68.84,68.88,113400.0],["2023-02-13",68.98,69.73,68.6,69.29,97700.0],["2023-02-14",69.03,69.62,67.31,67.53,161300.0],["2023-02-15",67.51,68.41,66.52,67.67,196200.0],["2023-02-16",67.03,69.02,66.71,68.72,423300.0],["2023-02-17",69.08,70.36,68.81,70.13,156400.0],["2023-02-21",69.72,71.04,69.72,70.77,235700.0],["2023-02-22",70.48,71.77,70.26,70.73,248000.0],["2023-02-23",70.91,71.65,70.28,70.44,113400.0],["2023-02-24",69.93,70.66,69.86,70.5,113100.0],["2023-02-27",70.67,72.33,70.33,70.34,90900.0],["2023-02-28",69.98,71.28,69.98,70.19,174600.0],["2023-03-01",70.56,82.25,70.56,81.54,418000.0],["2023-03-02",82.19,82.87,80.38,82.82,209600.0],["2023-03-03",81.0,82.51,79.04,80.21,303900.0],["2023-03-06",79.65,80.35,79.01,79.82,135600.0],["2023-03-07",80.13,80.14,77.85,77.99,123000.0],["2023-03-08",77.88,78.1,76.88,77.21,161500.0],["2023-03-09",77.39,78.03,76.61,77.55,118800.0],["2023-03-10",76.97,76.97,75.43,75.96,131000.0],["2023-03-13",75.32,76.63,73.94,74.27,127600.0],["2023-03-14",75.15,77.59,75.15,76.44,113000.0],["2023-03-15",75.18,75.98,72.86,74.87,146600.0],["2023-03-16",74.21,75.96,73.66,75.54,99300.0],["2023-03-17",75.35,76.5,74.22,75.17,323900.0],["2023-03-20",75.43,76.53,74.73,74.78,147700.0],["2023-03-21",75.43,77.21,75.43,77.05,144300.0],["2023-03-22",77.04,77.77,75.33,75.53,118400.0],["2023-03-23",75.57,76.36,74.66,75.64,124400.0],["2023-03-24",75.17,78.33,75.05,78.3,133800.0],["2023-03-27",78.97,80.22,78.25,80.14,145500.0],["2023-03-28",79.92,81.1,79.4,80.86,114700.0],["2023-03-29",81.23,81.98,79.7,79.77,128400.0],["2023-03-30",79.95,80.6,79.39,79.83,101300.0],["2023-03-31",79.93,80.9,79.93,80.37,134700.0],["2023-04-03",80.29,81.55,80.02,80.87,146100.0],["2023-04-04",80.56,81.41,79.59,80.25,91900.0],["2023-04-05",79.98,80.58,79.37,80.46,87700.0],["2023-04-06",80.56,80.91,77.4,79.57,75600.0],["2023-04-10",79.19,80.33,79.19,80.18,70700.0],["2023-04-11",80.52,80.94,79.51,80.47,95800.0],["2023-04-12",80.58,82.0,79.38,81.79,62900.0],["2023-04-13",82.08,83.48,81.33,83.03,222000.0],["2023-04-14",83.0,83.48,82.12,82.83,88400.0],["2023-04-17",83.07,83.34,82.53,83.24,54900.0],["2023-04-18",83.25,84.27,82.77,84.12,164500.0],["2023-04-19",84.47,84.47,83.31,83.48,62000.0],["2023-04-20",83.48,84.24,82.89,83.12,81700.0],["2023-04-21",83.04,83.4,82.41,83.32,56900.0],["2023-04-24",83.16,83.79,82.1,82.37,57100.0],["2023-04-25",81.88,82.78,81.14,82.36,126500.0],["2023-04-26",81.81,83.0,80.45,82.55,140300.0],["2023-04-27",82.35,85.69,82.35,83.98,222500.0],["2023-04-28",83.52,85.01,83.1,84.79,147600.0],["2023-05-01",84.66,85.87,84.66,85.72,141100.0],["2023-05-02",85.32,85.52,83.59,85.16,351600.0],["2023-05-03",86.17,87.44,74.64,74.93,497300.0],["2023-05-04",74.36,74.36,70.79,71.39,232000.0],["2023-05-05",71.64,73.83,70.66,73.26,201500.0],["2023-05-08",73.21,77.55,73.21,76.79,290500.0],["2023-05-09",76.72,79.94,76.17,78.4,201100.0],["2023-05-10",78.83,81.3,78.3,79.67,217800.0],["2023-05-11",79.1,81.13,78.38,80.65,140600.0],["2023-05-12",80.71,82.16,80.04,80.52,134000.0],["2023-05-15",80.52,81.53,79.84,81.08,102200.0],["2023-05-16",81.08,81.45,78.31,80.56,69700.0],["2023-05-17",81.0,81.06,80.3,80.37,81500.0],["2023-05-18",80.06,80.58,79.74,79.89,117700.0],["2023-05-19",80.45,81.22,80.25,81.05,83900.0],["2023-05-22",81.12,83.39,80.58,83.32,149800.0],["2023-05-23",83.1,84.55,82.44,83.19,111100.0],["2023-05-24",83.17,84.71,82.96,83.18,176100.0],["2023-05-25",82.77,84.45,79.99,80.62,102400.0],["2023-05-26",80.37,82.47,80.37,81.72,103300.0],["2023-05-30",81.52,82.69,81.2,81.95,57400.0],["2023-05-31",81.74,82.81,80.8,81.28,82100.0],["2023-06-01",80.89,82.12,80.63,80.71,137700.0],["2023-06-02",81.52,83.29,80.94,83.15,113000.0],["2023-06-05",82.66,82.99,80.95,81.9,117200.0],["2023-06-06",81.85,83.21,81.45,82.83,103800.0],["2023-06-07",83.25,85.78,81.11,85.13,105700.0],["2023-06-08",84.73,85.31,83.86,84.01,96900.0],["2023-06-09",83.87,84.98,82.47,84.11,145400.0],["2023-06-12",83.9,84.65,83.67,83.8,88000.0],["2023-06-13",83.97,84.54,83.4,84.19,80300.0],["2023-06-14",84.04,84.71,83.05,83.46,128700.0],["2023-06-15",83.17,83.79,80.5,83.66,143100.0],["2023-06-16",84.37,85.42,84.19,84.67,232200.0],["2023-06-20",84.71,84.71,83.23,83.47,201600.0],["2023-06-21",83.64,83.96,83.26,83.81,154200.0],["2023-06-22",83.73,85.97,83.33,85.93,116200.0],["2023-06-23",85.22,86.29,82.87,83.98,497400.0],["2023-06-26",83.48,84.52,83.12,83.89,95900.0],["2023-06-27",84.38,84.69,83.13,83.21,83000.0],["2023-06-28",83.06,83.18,81.38,82.22,119400.0],["2023-06-29",82.21,84.36,82.11,83.2,105500.0],["2023-06-30",83.88,85.42,83.46,84.91,137300.0],["2023-07-03",84.67,85.81,84.54,85.19,54600.0],["2023-07-05",84.71,84.95,84.11,84.6,53600.0],["2023-07-06",83.98,84.96,83.19,83.76,56900.0],["2023-07-07",83.58,83.79,82.13,82.23,84700.0],["2023-07-10",82.48,83.73,82.31,82.51,79300.0],["2023-07-11",82.92,83.96,82.52,82.89,109900.0],["2023-07-12",83.81,83.81,80.9,81.07,107800.0],["2023-07-13",81.19,81.84,80.98,81.42,77400.0],["2023-07-14",81.51,83.34,81.05,83.16,87700.0],["2023-07-17",83.07,85.0,83.07,84.27,91800.0],["2023-07-18",83.98,85.1,83.7,84.5,96200.0],["2023-07-19",84.35,84.84,83.53,84.04,82400.0],["2023-07-20",84.26,85.09,83.47,84.83,79900.0],["2023-07-21",85.33,85.43,83.56,83.7,73500.0],["2023-07-24",84.02,84.02,82.76,82.83,59200.0],["2023-07-25",82.7,83.89,82.19,83.58,105000.0],["2023-07-26",83.53,83.71,80.99,80.99,62200.0],["2023-07-27",81.48,81.48,77.99,79.29,226900.0],["2023-07-28",87.22,94.64,87.22,93.65,415700.0],["2023-07-31",93.88,97.6,93.88,94.57,171700.0],["2023-08-01",93.0,98.13,92.53,97.94,202700.0],["2023-08-02",97.58,101.27,97.42,100.2,177400.0],["2023-08-03",99.94,101.67,98.0,101.13,120400.0],["2023-08-04",100.8,104.56,99.34,99.47,105400.0],["2023-08-07",99.47,101.65,98.48,101.56,65700.0],["2023-08-08",100.69,101.42,99.7,99.74,103100.0],["2023-08-09",99.57,99.77,97.63,98.04,150200.0],["2023-08-10",98.15,99.36,96.72,97.64,114500.0],["2023-08-11",97.74,99.01,97.72,98.12,155600.0],["2023-08-14",97.86,100.28,97.47,100.06,138100.0],["2023-08-15",99.87,101.26,98.87,100.89,60000.0],["2023-08-16",100.87,101.58,99.3,99.61,157400.0],["2023-08-17",99.27,99.87,96.62,96.67,144500.0],["2023-08-18",96.24,97.44,96.08,97.14,204100.0],["2023-08-21",97.12,97.38,95.74,95.98,111200.0],["2023-08-22",96.08,96.86,95.84,96.27,142200.0],["2023-08-23",96.29,97.39,96.08,97.16,102100.0],["2023-08-24",97.18,99.24,97.18,98.95,81700.0],["2023-08-25",99.0,99.5,97.5,98.63,73300.0],["2023-08-28",98.85,99.47,98.16,98.86,69000.0],["2023-08-29",98.64,100.01,98.36,99.39,73200.0],["2023-08-30",99.65,101.47,99.65,100.34,100700.0],["2023-08-31",100.26,100.62,99.44,99.95,82600.0],["2023-09-01",100.07,102.02,100.07,100.79,124500.0],["2023-09-05",100.79,100.86,98.73,100.09,88100.0],["2023-09-06",100.43,101.77,99.43,99.76,93900.0],["2023-09-07",99.64,100.74,98.79,99.25,124400.0],["2023-09-08",99.3,99.67,99.09,99.26,79600.0],["2023-09-11",99.06,101.33,99.06,100.15,99700.0],["2023-09-12",100.08,101.0,99.55,100.59,86200.0],["2023-09-13",100.26,100.26,97.07,98.48,148600.0],["2023-09-14",99.08,100.65,99.03,100.57,93800.0],["2023-09-15",100.68,100.85,98.99,99.07,171000.0],["2023-09-18",100.34,102.63,100.29,102.39,114800.0],["2023-09-19",102.84,103.61,102.03,103.14,149100.0],["2023-09-20",103.57,106.2,103.57,105.53,165900.0],["2023-09-21",105.53,107.44,104.01,106.02,217600.0],["2023-09-22",105.93,106.56,102.07,102.21,174000.0],["2023-09-25",102.18,105.32,100.64,105.28,147500.0],["2023-09-26",105.13,105.5,102.37,103.85,82400.0],["2023-09-27",104.99,105.49,103.54,105.49,67400.0],["2023-09-28",105.67,105.69,103.44,104.07,74000.0],["2023-09-29",104.48,104.94,103.37,104.16,90700.0],["2023-10-02",103.4,105.16,103.01,103.34,110000.0],["2023-10-03",103.17,103.98,101.57,102.23,79700.0],["2023-10-04",101.92,102.62,100.27,101.07,157700.0],["2023-10-05",101.24,102.75,100.7,100.73,103600.0],["2023-10-06",100.26,102.9,100.26,102.78,101600.0],["2023-10-09",102.98,104.77,102.98,104.4,66500.0],["2023-10-10",104.83,106.2,104.45,104.47,152800.0],["2023-10-11",104.64,106.12,103.5,105.62,96200.0],["2023-10-12",105.88,106.29,103.37,104.52,77700.0],["2023-10-13",104.31,104.42,103.0,103.49,41900.0],["2023-10-16",103.7,105.18,102.59,102.7,127600.0],["2023-10-17",102.38,105.25,102.38,104.11,145800.0],["2023-10-18",103.94,103.94,101.95,101.95,129700.0],["2023-10-19",101.65,102.59,100.77,101.31,78200.0],["2023-10-20",101.7,101.91,99.08,99.23,116100.0],["2023-10-23",99.51,99.97,97.6,97.98,84600.0],["2023-10-24",98.56,99.41,96.92,98.37,113700.0],["2023-10-25",97.95,98.85,97.28,97.66,97700.0],["2023-10-26",97.7,99.81,97.7,99.46,99100.0],["2023-10-27",99.13,99.13,94.0,98.12,118800.0],["2023-10-30",99.28,99.28,97.57,97.68,72800.0],["2023-10-31",98.19,99.48,97.86,99.36,110200.0],["2023-11-01",98.37,100.83,98.28,100.41,121500.0],["2023-11-02",100.61,101.3,98.41,99.54,188200.0],["2023-11-03",107.05,113.31,99.54,101.4,237500.0],["2023-11-06",101.8,103.11,101.18,103.04,110600.0],["2023-11-07",102.45,104.26,100.52,103.07,112000.0],["2023-11-08",102.6,103.6,101.68,102.65,69300.0],["2023-11-09",103.34,105.29,102.81,104.53,149200.0],["2023-11-10",104.53,105.83,104.04,104.51,120000.0],["2023-11-13",103.76,108.79,103.76,108.38,187000.0],["2023-11-14",109.59,109.73,104.72,108.37,137000.0],["2023-11-15",107.8,109.44,105.55,105.84,124400.0],["2023-11-16",105.87,107.58,104.98,105.66,294100.0],["2023-11-17",106.47,107.6,105.7,106.33,153000.0],["2023-11-20",105.7,106.35,104.95,105.23,90800.0],["2023-11-21",105.23,105.99,104.58,104.88,102400.0],["2023-11-22",105.41,106.7,104.61,104.98,79400.0],["2023-11-24",104.65,105.79,104.65,105.48,22200.0],["2023-11-27",106.05,107.03,105.4,105.4,78800.0],["2023-11-28",105.39,105.39,103.62,103.62,70500.0],["2023-11-29",103.27,104.32,102.55,102.64,79100.0],["2023-11-30",102.32,104.47,102.32,104.17,105300.0],["2023-12-01",103.95,108.82,103.79,108.51,162500.0],["2023-12-04",107.83,108.44,106.75,107.85,79000.0],["2023-12-05",107.63,107.87,105.39,105.5,127300.0],["2023-12-06",106.12,106.29,104.51,104.62,67700.0],["2023-12-07",104.27,104.73,103.59,103.62,69200.0],["2023-12-08",103.82,105.85,103.82,105.05,86000.0],["2023-12-11",105.38,105.88,103.91,104.11,87300.0],["2023-12-12",104.11,106.07,103.1,105.79,68200.0],["2023-12-13",106.21,106.81,104.96,105.34,118600.0],["2023-12-14",105.92,106.1,95.61,96.03,550300.0],["2023-12-15",96.83,98.47,95.78,97.36,430900.0],["2023-12-18",98.42,99.97,97.92,98.24,199800.0],["2023-12-19",98.91,99.84,97.83,99.17,120400.0],["2023-12-20",99.17,101.87,97.8,99.94,139100.0],["2023-12-21",100.21,100.25,99.0,99.57,125200.0],["2023-12-22",100.03,101.61,99.96,100.49,104100.0],["2023-12-26",100.77,101.63,100.24,101.18,67700.0],["2023-12-27",100.85,101.57,100.76,101.11,76300.0],["2023-12-28",101.11,101.52,100.28,100.97,85700.0],["2023-12-29",101.58,103.74,101.44,102.8,148500.0],["2024-01-02",101.2,102.68,100.96,101.36,92300.0],["2024-01-03",101.56,102.48,99.82,99.92,142400.0],["2024-01-04",100.75,101.32,100.23,100.81,89200.0],["2024-01-05",100.22,100.78,98.97,99.42,171800.0],["2024-01-08",99.52,101.35,99.3,101.27,93800.0],["2024-01-09",100.93,103.14,100.26,102.64,155900.0],["2024-01-10",103.18,103.45,102.39,103.17,94900.0],["2024-01-11",103.31,103.46,102.16,103.11,107800.0],["2024-01-12",104.18,104.24,102.55,104.1,91700.0],["2024-01-16",103.45,104.57,103.1,103.84,96900.0],["2024-01-17",103.59,105.12,103.41,103.96,73200.0],["2024-01-18",103.83,105.15,102.92,105.15,82900.0],["2024-01-19",105.88,105.88,104.65,104.98,71700.0],["2024-01-22",105.22,106.21,104.44,105.9,127600.0],["2024-01-23",105.71,106.83,103.87,103.87,76000.0],["2024-01-24",104.67,105.65,104.11,105.06,63600.0],["2024-01-25",105.61,105.63,103.32,103.93,73700.0],["2024-01-26",104.74,107.32,104.64,104.68,84100.0],["2024-01-29",103.9,105.74,103.58,105.74,66400.0],["2024-01-30",105.86,106.15,104.78,106.09,61900.0],["2024-01-31",106.28,106.44,103.53,103.53,89000.0],["2024-02-01",103.22,105.45,103.22,105.25,68500.0],["2024-02-02",104.81,104.81,102.92,103.1,66300.0],["2024-02-05",102.33,102.51,100.89,101.54,102500.0],["2024-02-06",101.54,102.77,101.39,101.95,64500.0],["2024-02-07",102.0,102.61,101.13,101.46,59600.0],["2024-02-08",101.65,103.1,101.46,102.18,75200.0],["2024-02-09",101.91,104.01,101.91,103.51,93700.0],["2024-02-12",104.18,105.28,103.57,104.7,110900.0],["2024-02-13",103.51,104.8,100.85,101.45,100400.0],["2024-02-14",101.58,105.73,101.47,105.61,102200.0],["2024-02-15",105.46,106.86,105.02,106.86,76100.0],["2024-02-16",106.99,108.23,105.24,105.24,67200.0],["2024-02-20",104.39,105.42,104.39,104.66,64500.0],["2024-02-21",104.25,104.55,102.55,104.0,83300.0],["2024-02-22",103.95,105.44,103.41,105.18,114500.0],["2024-02-23",105.18,107.06,104.65,107.05,70300.0],["2024-02-26",106.64,107.25,105.88,107.02,66200.0],["2024-02-27",107.02,107.9,106.28,107.36,99200.0],["2024-02-28",103.13,104.88,93.0,93.9,339200.0],["2024-02-29",94.95,98.7,94.95,98.13,320300.0],["2024-03-01",98.13,99.52,97.51,99.4,219700.0],["2024-03-04",99.53,100.36,98.24,98.33,159200.0],["2024-03-05",97.77,98.02,96.95,97.29,127200.0],["2024-03-06",98.34,98.5,96.85,97.93,99600.0],["2024-03-07",98.77,100.19,98.18,99.37,141900.0],["2024-03-08",100.07,100.32,98.87,99.0,132600.0],["2024-03-11",98.86,99.51,97.51,99.35,147700.0],["2024-03-12",98.72,99.59,97.24,97.79,150500.0],["2024-03-13",97.84,99.7,97.51,97.93,136500.0],["2024-03-14",97.79,97.79,95.37,95.95,177200.0],["2024-03-15",95.27,97.29,95.27,96.47,268600.0],["2024-03-18",96.55,97.26,93.61,94.28,209800.0],["2024-03-19",94.4,95.96,94.22,95.25,98600.0],["2024-03-20",94.7,96.22,94.54,95.91,151200.0],["2024-03-21",96.1,97.3,95.25,95.4,151900.0],["2024-03-22",95.96,95.96,94.29,95.09,114100.0],["2024-03-25",95.31,95.54,94.37,94.8,136700.0],["2024-03-26",95.28,95.84,94.99,95.52,141500.0],["2024-03-27",96.24,96.82,95.91,96.32,92200.0],["2024-03-28",96.32,97.67,96.21,96.62,97100.0],["2024-04-01",96.38,96.75,94.9,95.23,130800.0],["2024-04-02",94.56,95.93,93.97,95.0,157200.0],["2024-04-03",94.87,96.44,94.37,96.0,132000.0],["2024-04-04",96.71,96.88,93.62,93.83,202700.0],["2024-04-05",93.74,95.11,93.08,94.19,103400.0],["2024-04-08",94.75,95.73,94.18,94.46,104600.0],["2024-04-09",94.81,96.21,94.2,94.92,105600.0],["2024-04-10",93.5,94.44,93.11,93.69,111200.0],["2024-04-11",94.19,94.84,93.61,93.87,88500.0],["2024-04-12",93.9,93.9,92.19,92.39,79900.0],["2024-04-15",92.4,92.4,90.29,91.15,122900.0],["2024-04-16",91.02,91.4,90.6,90.67,73400.0],["2024-04-17",91.23,91.65,90.71,91.24,111800.0],["2024-04-18",91.31,92.0,90.07,90.44,90500.0],["2024-04-19",90.16,92.69,90.02,92.32,116500.0],["2024-04-22",92.34,94.18,92.34,93.2,100400.0],["2024-04-23",93.35,95.38,92.92,92.99,85200.0],["2024-04-24",92.97,93.61,91.79,93.44,183900.0],["2024-04-25",92.86,95.1,92.25,93.81,206600.0],["2024-04-26",94.4,94.46,93.0,93.63,125300.0],["2024-04-29",93.95,94.52,93.28,93.68,174700.0],["2024-04-30",93.46,94.07,92.99,93.24,153200.0],["2024-05-01",90.06,92.64,86.04,87.07,274600.0],["2024-05-02",87.52,87.64,84.26,85.64,197600.0],["2024-05-03",86.29,87.67,85.68,86.32,170500.0],["2024-05-06",86.6,88.88,86.6,86.93,119900.0],["2024-05-07",87.39,88.54,87.08,87.66,109600.0],["2024-05-08",87.17,88.17,86.93,87.09,159800.0],["2024-05-09",87.23,87.91,86.41,87.0,284900.0],["2024-05-10",87.34,88.38,86.86,87.56,122200.0],["2024-05-13",87.59,89.05,87.06,87.33,163500.0],["2024-05-14",87.66,87.8,86.54,87.12,234100.0],["2024-05-15",87.69,88.32,86.4,86.6,141200.0],["2024-05-16",86.6,87.85,86.31,87.72,153400.0],["2024-05-17",87.73,88.43,86.6,87.66,134700.0],["2024-05-20",87.69,88.55,86.65,86.71,122500.0],["2024-05-21",86.38,86.85,85.03,85.42,107600.0],["2024-05-22",85.24,85.76,84.91,85.22,95500.0],["2024-05-23",85.17,85.73,84.87,85.58,91900.0],["2024-05-24",86.78,87.17,85.85,87.17,95100.0],["2024-05-28",87.28,88.9,86.51,88.06,146400.0],["2024-05-29",87.14,87.51,85.6,86.1,97100.0],["2024-05-30",86.1,86.7,85.35,85.92,82600.0],["2024-05-31",86.56,88.47,86.56,88.31,141500.0],["2024-06-03",89.0,90.0,88.38,89.89,145200.0],["2024-06-04",89.89,91.43,89.11,91.22,104000.0],["2024-06-05",91.42,94.51,90.43,94.49,335000.0],["2024-06-06",94.24,96.97,94.24,96.12,369300.0],["2024-06-07",95.43,97.81,95.42,97.36,247000.0],["2024-06-10",96.63,97.79,94.0,97.38,340900.0],["2024-06-11",96.98,97.78,94.89,97.2,171300.0],["2024-06-12",98.07,99.02,97.21,97.44,171400.0],["2024-06-13",97.27,97.62,95.21,96.17,102400.0],["2024-06-14",95.25,96.41,94.71,94.95,135700.0],["2024-06-17",94.31,97.15,94.31,96.74,174300.0],["2024-06-18",96.75,97.02,95.63,96.75,149300.0],["2024-06-20",96.67,98.33,96.06,97.03,128300.0],["2024-06-21",96.95,98.43,96.12,98.16,280200.0],["2024-06-24",98.07,99.27,97.12,97.52,203500.0],["2024-06-25",97.73,99.0,96.57,98.86,203600.0],["2024-06-26",98.44,99.05,96.97,97.9,190800.0],["2024-06-27",98.39,98.8,96.47,97.62,188900.0],["2024-06-28",98.28,98.84,97.21,98.5,228500.0],["2024-07-01",99.16,100.0,98.43,98.63,122200.0],["2024-07-02",98.8,99.97,98.2,99.26,86300.0],["2024-07-03",99.71,99.71,97.5,97.69,31500.0],["2024-07-05",97.7,98.33,96.51,98.09,125900.0],["2024-07-08",98.17,98.69,97.75,98.3,145900.0],["2024-07-09",97.93,99.07,97.31,97.93,192800.0],["2024-07-10",98.51,98.51,96.45,96.95,91300.0],["2024-07-11",98.16,99.84,97.4,99.02,93300.0],["2024-07-12",100.04,102.4,99.26,102.1,213900.0],["2024-07-15",102.69,104.79,102.69,104.22,153400.0],["2024-07-16",105.05,108.87,105.05,108.75,123900.0],["2024-07-17",107.75,108.35,104.15,107.21,197700.0],["2024-07-18",106.97,108.58,106.97,107.61,88400.0],["2024-07-19",107.9,108.42,106.58,107.21,151600.0],["2024-07-22",107.2,109.69,106.71,109.61,172100.0],["2024-07-23",109.49,111.35,109.09,110.45,141400.0],["2024-07-24",109.71,110.99,108.7,108.98,109100.0],["2024-07-25",109.61,112.0,109.01,109.3,139100.0],["2024-07-26",110.26,111.39,109.84,110.92,141700.0],["2024-07-29",111.27,113.93,111.01,113.5,258300.0],["2024-07-30",113.67,115.65,112.12,112.93,249800.0],["2024-07-31",110.0,111.84,103.96,110.01,579300.0],["2024-08-01",109.34,113.57,107.58,112.35,277700.0],["2024-08-02",109.68,111.26,106.69,108.51,216900.0],["2024-08-05",106.02,106.02,102.27,104.72,244900.0],["2024-08-06",104.24,105.69,102.49,102.68,105200.0],["2024-08-07",103.55,103.85,101.73,102.19,211600.0],["2024-08-08",102.61,103.75,102.21,103.12,93300.0],["2024-08-09",102.93,103.56,101.84,103.56,99200.0],["2024-08-12",103.64,103.92,102.5,103.51,90400.0],["2024-08-13",103.87,105.04,103.41,104.73,95400.0],["2024-08-14",104.82,104.82,102.9,103.55,51800.0],["2024-08-15",105.45,106.68,104.32,105.5,129600.0],["2024-08-16",105.36,106.18,104.76,104.76,55700.0],["2024-08-19",104.92,105.62,104.6,105.21,36900.0],["2024-08-20",105.3,105.86,104.54,105.32,55400.0],["2024-08-21",106.1,106.25,105.03,105.93,45600.0],["2024-08-22",105.74,106.55,104.93,105.29,63700.0],["2024-08-23",106.0,108.53,105.53,107.64,84600.0],["2024-08-26",107.75,108.75,107.12,107.57,72200.0],["2024-08-27",107.03,108.12,106.45,107.79,47800.0],["2024-08-28",107.8,107.99,105.83,106.7,122500.0],["2024-08-29",107.49,108.67,105.18,107.94,68900.0],["2024-08-30",108.54,110.88,108.38,110.44,120900.0],["2024-09-03",109.48,110.91,108.78,108.86,101400.0],["2024-09-04",108.76,108.76,106.6,108.08,64100.0],["2024-09-05",108.38,108.38,106.65,107.22,59300.0],["2024-09-06",106.98,106.98,103.91,104.45,54600.0],["2024-09-09",104.51,105.87,103.11,105.57,117800.0],["2024-09-10",105.57,106.8,105.0,105.52,65000.0],["2024-09-11",104.65,105.1,102.58,104.93,60000.0],["2024-09-12",105.15,105.88,104.58,105.75,56900.0],["2024-09-13",106.51,108.0,106.27,107.42,74500.0],["2024-09-16",107.56,108.85,106.67,107.15,87300.0],["2024-09-17",107.91,108.68,106.69,107.37,65800.0],["2024-09-18",107.37,108.64,105.91,106.9,89300.0],["2024-09-19",108.66,110.08,107.56,109.83,110300.0],["2024-09-20",109.97,111.0,109.46,110.55,218300.0],["2024-09-23",110.55,110.59,109.04,109.38,65500.0],["2024-09-24",109.18,110.09,108.86,109.11,59500.0],["2024-09-25",109.11,109.75,108.27,108.27,58900.0],["2024-09-26",109.23,109.34,107.82,108.1,57200.0],["2024-09-27",108.75,110.31,107.85,108.01,63200.0],["2024-09-30",107.74,109.15,107.5,108.7,93600.0],["2024-10-01",108.27,108.79,105.78,107.58,60000.0],["2024-10-02",106.8,107.25,105.63,106.03,55300.0],["2024-10-03",105.8,106.25,104.73,105.01,41400.0],["2024-10-04",106.13,107.28,105.83,106.86,72600.0],["2024-10-07",106.56,106.75,105.12,105.65,53000.0],["2024-10-08",106.22,106.55,105.56,106.03,55500.0],["2024-10-09",106.06,106.7,105.4,105.75,68700.0],["2024-10-10",104.87,106.13,104.36,105.39,64200.0],["2024-10-11",105.46,106.91,105.46,106.61,61100.0],["2024-10-14",106.33,107.25,106.14,106.89,39000.0],["2024-10-15",106.92,109.33,106.92,108.02,78600.0],["2024-10-16",108.04,108.35,107.02,107.07,56800.0],["2024-10-17",107.4,107.93,106.13,107.7,77100.0],["2024-10-18",107.89,108.69,107.32,108.03,79500.0],["2024-10-21",107.92,108.75,106.76,108.16,103200.0],["2024-10-22",108.16,108.48,107.21,108.27,56700.0],["2024-10-23",107.76,107.76,106.06,106.54,52300.0],["2024-10-24",107.0,107.0,104.03,104.11,62800.0],["2024-10-25",104.92,105.27,102.95,103.48,46600.0],["2024-10-28",104.44,105.02,103.7,104.14,133800.0],["2024-10-29",103.49,106.22,103.24,104.99,104600.0],["2024-10-30",109.76,118.1,108.22,116.15,168700.0],["2024-10-31",116.5,117.05,114.03,115.73,200400.0],["2024-11-01",115.82,116.43,112.94,115.07,148200.0],["2024-11-04",115.7,118.99,115.7,118.2,101300.0],["2024-11-05",118.2,120.41,118.12,120.32,99000.0],["2024-11-06",125.0,131.06,124.84,128.13,167900.0],["2024-11-07",127.55,127.73,124.94,127.66,126100.0],["2024-11-08",127.22,128.65,126.77,127.43,77000.0],["2024-11-11",128.08,130.17,127.56,129.83,82000.0],["2024-11-12",129.71,130.89,128.36,128.78,105400.0],["2024-11-13",129.65,129.65,126.16,126.75,166300.0],["2024-11-14",126.69,127.31,121.93,122.28,91800.0],["2024-11-15",122.9,122.9,119.7,120.76,77100.0],["2024-11-18",120.77,121.07,118.79,118.87,129100.0],["2024-11-19",118.27,120.69,116.77,120.3,71300.0],["2024-11-20",120.3,121.29,118.85,120.56,55200.0],["2024-11-21",121.57,123.17,120.98,122.01,81200.0],["2024-11-22",122.69,124.24,121.87,123.92,79100.0],["2024-11-25",124.42,126.04,124.42,125.6,84300.0],["2024-11-26",125.19,126.17,123.55,124.54,86300.0],["2024-11-27",125.2,125.2,123.14,123.7,67000.0],["2024-11-29",124.02,125.45,122.32,122.81,60100.0],["2024-12-02",122.81,125.11,122.81,124.41,87200.0],["2024-12-03",124.84,124.84,121.79,123.58,55100.0],["2024-12-04",123.76,124.28,122.73,123.67,62300.0],["2024-12-05",123.89,124.18,122.46,122.76,42700.0],["2024-12-06",123.75,123.84,122.11,123.11,51600.0],["2024-12-09",123.49,123.49,121.02,122.16,70000.0],["2024-12-10",121.99,124.51,120.32,123.45,74500.0],["2024-12-11",124.47,124.85,122.27,122.73,70100.0],["2024-12-12",122.73,122.98,120.91,121.63,54800.0],["2024-12-13",121.17,122.14,120.63,120.66,64300.0],["2024-12-16",120.44,122.38,120.21,121.95,64900.0],["2024-12-17",120.55,121.68,119.93,120.5,77100.0],["2024-12-18",120.6,122.53,118.25,119.1,116400.0],["2024-12-19",119.45,121.0,118.31,120.17,90800.0],["2024-12-20",118.33,123.2,118.33,121.95,197400.0],["2024-12-23",122.09,122.09,119.74,120.55,67400.0],["2024-12-24",120.64,122.24,119.98,122.24,22100.0],["2024-12-26",122.24,123.72,121.66,123.55,51600.0],["2024-12-27",123.55,123.94,121.52,122.95,64900.0],["2024-12-30",122.56,124.91,121.98,124.27,77800.0],["2024-12-31",125.68,126.46,123.64,124.26,97600.0],["2025-01-02",124.65,125.68,122.25,123.31,92200.0],["2025-01-03",123.5,125.03,123.01,124.66,57000.0],["2025-01-06",124.66,124.73,120.93,121.09,81300.0],["2025-01-07",121.27,122.89,120.47,122.61,134300.0],["2025-01-08",122.41,125.68,121.45,125.68,95600.0],["2025-01-10",124.39,125.57,123.15,124.6,90600.0],["2025-01-13",123.73,125.36,123.41,124.1,109200.0],["2025-01-14",124.32,128.37,124.13,126.8,92200.0],["2025-01-15",128.74,128.83,126.92,127.39,89400.0],["2025-01-16",127.39,128.53,126.73,127.55,51700.0],["2025-01-17",128.64,128.96,127.03,127.03,41300.0],["2025-01-21",127.45,129.63,127.29,128.75,58100.0],["2025-01-22",128.69,129.16,126.76,127.37,64300.0],["2025-01-23",126.97,128.25,125.51,125.93,109900.0],["2025-01-24",125.29,125.74,124.05,125.07,103500.0],["2025-01-27",124.77,127.88,124.77,126.68,89600.0],["2025-01-28",127.75,129.77,126.05,129.14,146300.0],["2025-01-29",129.14,129.67,127.28,127.9,57000.0],["2025-01-30",128.83,133.96,128.83,132.77,151700.0],["2025-01-31",132.42,132.42,125.08,126.78,136700.0],["2025-02-03",125.15,128.01,125.01,126.63,85200.0],["2025-02-04",126.2,126.67,124.74,124.76,93600.0],["2025-02-05",125.68,127.02,124.8,126.17,111100.0],["2025-02-06",126.75,128.37,124.18,126.57,78900.0],["2025-02-07",127.17,127.18,122.01,125.3,189000.0],["2025-02-10",125.56,126.51,124.76,124.9,109400.0],["2025-02-11",124.5,128.96,124.1,128.71,115800.0],["2025-02-12",127.28,129.58,126.91,129.22,115500.0],["2025-02-13",129.4,131.26,128.7,130.36,70600.0],["2025-02-14",129.88,131.05,128.37,128.54,93200.0],["2025-02-18",128.57,129.98,128.25,129.78,97800.0],["2025-02-19",129.01,131.22,127.68,131.22,104700.0],["2025-02-20",130.7,130.7,128.51,128.88,82900.0],["2025-02-21",129.52,129.66,123.51,123.74,187500.0],["2025-02-24",124.38,126.17,122.97,125.3,202900.0],["2025-02-25",126.5,127.28,124.84,125.33,396900.0],["2025-02-26",134.25,153.77,133.36,148.18,596500.0],["2025-02-27",149.08,150.0,145.41,149.58,363700.0],["2025-02-28",148.99,152.88,147.87,152.46,243800.0],["2025-03-03",151.13,153.85,147.26,148.42,272400.0],["2025-03-04",148.61,149.6,143.59,147.63,362800.0],["2025-03-05",147.05,149.38,146.38,147.88,215700.0],["2025-03-06",147.09,148.3,143.61,145.46,204400.0],["2025-03-07",144.46,149.46,143.2,149.28,270200.0],["2025-03-10",147.63,149.48,143.67,144.24,296100.0],["2025-03-11",144.2,146.98,143.82,145.24,215900.0],["2025-03-12",145.36,145.99,142.22,143.75,247400.0],["2025-03-13",143.51,146.01,142.94,144.41,236600.0],["2025-03-14",144.41,148.64,144.41,147.76,233300.0],["2025-03-17",146.94,149.71,146.61,148.85,166600.0],["2025-03-18",148.55,149.44,147.39,148.39,162100.0],["2025-03-19",148.39,150.64,147.43,149.73,231200.0],["2025-03-20",149.43,150.07,148.18,148.55,200900.0],["2025-03-21",147.49,148.03,140.62,140.87,511400.0],["2025-03-24",142.3,145.59,142.24,142.87,315700.0],["2025-03-25",142.84,147.33,142.84,145.0,265500.0],["2025-03-26",145.79,147.32,140.06,142.51,327100.0],["2025-03-27",142.53,144.44,140.82,142.71,218200.0],["2025-03-28",142.71,145.35,141.04,142.3,201900.0],["2025-03-31",140.74,144.51,140.7,143.45,251300.0],["2025-04-01",142.67,146.4,141.87,146.38,248700.0],["2025-04-02",144.33,149.53,144.33,147.78,402600.0],["2025-04-03",142.07,149.71,142.0,147.51,422600.0],["2025-04-04",143.22,144.7,137.58,137.76,378100.0],["2025-04-07",135.32,141.71,129.55,136.68,488300.0],["2025-04-08",141.04,142.79,133.82,135.54,361300.0],["2025-04-09",136.1,145.81,135.23,144.11,383200.0],["2025-04-10",142.35,144.99,139.22,142.83,250400.0],["2025-04-11",143.78,143.78,139.77,143.27,183800.0],["2025-04-14",146.24,146.24,141.78,143.2,239900.0],["2025-04-15",145.73,145.73,141.59,142.38,161700.0],["2025-04-16",142.2,143.54,140.49,141.49,131600.0],["2025-04-17",141.45,142.98,138.5,141.5,260800.0],["2025-04-21",140.98,142.0,136.12,138.13,558700.0],["2025-04-22",139.29,139.98,135.16,135.38,290200.0],["2025-04-23",136.9,139.57,136.16,137.21,216900.0],["2025-04-24",136.87,136.87,133.24,134.48,188300.0],["2025-04-25",134.95,136.42,132.44,134.14,148400.0],["2025-04-28",135.44,137.49,133.74,135.26,165900.0],["2025-04-29",134.28,136.22,133.22,135.94,217700.0],["2025-04-30",130.3,135.39,122.32,134.79,385700.0],["2025-05-01",133.63,141.78,131.99,140.92,377000.0],["2025-05-02",141.9,147.63,141.59,147.36,341300.0],["2025-05-05",146.15,149.14,145.29,148.31,265900.0],["2025-05-06",147.5,149.66,145.63,149.27,182100.0],["2025-05-07",150.0,151.6,149.5,150.79,213900.0],["2025-05-08",152.0,154.83,150.43,152.26,189900.0],["2025-05-09",152.41,153.46,149.64,150.46,185900.0],["2025-05-12",153.06,154.0,149.74,153.2,265900.0],["2025-05-13",153.66,155.0,149.62,149.8,175900.0],["2025-05-14",150.1,150.68,146.19,146.54,207000.0],["2025-05-15",147.28,149.43,145.3,148.05,164300.0],["2025-05-16",147.38,153.07,147.38,152.93,249000.0],["2025-05-19",152.09,153.3,151.82,152.95,94500.0],["2025-05-20",153.0,153.24,151.42,152.04,114700.0],["2025-05-21",151.07,152.47,149.02,150.47,126800.0],["2025-05-22",149.89,151.92,148.0,150.69,142700.0],["2025-05-23",148.57,151.0,148.0,148.96,215900.0],["2025-05-27",150.4,155.0,150.01,153.61,370700.0],["2025-05-28",153.61,153.93,136.98,139.23,671200.0],["2025-05-29",139.17,143.09,137.86,141.68,305600.0],["2025-05-30",141.68,144.26,140.29,142.83,265900.0],["2025-06-02",143.17,144.59,142.26,144.52,237900.0],["2025-06-03",144.72,145.67,142.26,145.25,177100.0],["2025-06-04",145.25,145.92,141.87,144.88,203400.0],["2025-06-05",144.92,145.01,140.92,142.09,275300.0],["2025-06-06",144.32,144.32,141.95,142.98,101600.0],["2025-06-09",143.15,144.02,139.03,140.02,157400.0],["2025-06-10",140.34,141.04,138.87,140.09,225000.0],["2025-06-11",139.75,140.16,132.48,134.96,283600.0],["2025-06-12",135.12,136.58,133.18,136.56,217700.0],["2025-06-13",135.13,136.47,133.53,134.7,140600.0],["2025-06-16",135.06,137.48,135.06,135.41,153900.0],["2025-06-17",135.13,137.41,134.01,136.08,189400.0],["2025-06-18",135.41,136.95,132.68,132.95,163700.0],["2025-06-20",133.52,134.0,131.47,132.14,297800.0],["2025-06-23",131.73,133.87,130.72,133.87,148400.0],["2025-06-24",134.39,135.02,131.66,134.73,153200.0],["2025-06-25",135.28,135.28,132.83,133.08,151200.0],["2025-06-26",133.94,135.15,133.0,134.19,127200.0],["2025-06-27",134.73,137.48,133.61,135.43,223100.0],["2025-06-30",136.8,138.6,135.64,137.54,246000.0],["2025-07-01",136.74,140.77,135.96,137.28,183400.0],["2025-07-02",136.71,140.0,135.66,138.39,219100.0],["2025-07-03",138.6,140.24,137.58,139.61,87900.0],["2025-07-07",138.9,140.02,137.58,138.63,105200.0],["2025-07-08",138.45,139.65,135.99,136.62,146500.0],["2025-07-09",136.93,138.24,134.78,137.87,161400.0],["2025-07-10",137.94,137.99,135.08,135.16,173800.0],["2025-07-11",134.64,134.75,131.85,132.5,194600.0],["2025-07-14",132.99,135.46,132.91,133.54,174500.0],["2025-07-15",133.54,134.6,132.01,132.18,262700.0],["2025-07-16",132.25,132.95,130.96,132.34,146400.0],["2025-07-17",132.8,134.24,131.65,132.3,144300.0],["2025-07-18",133.31,133.31,130.24,130.27,142600.0],["2025-07-21",130.8,131.76,129.5,130.22,147600.0],["2025-07-22",130.54,132.91,130.09,131.11,123100.0],["2025-07-23",131.66,132.96,130.92,132.84,149500.0],["2025-07-24",132.73,133.4,131.74,132.48,99100.0],["2025-07-25",133.13,133.66,131.53,133.49,97100.0],["2025-07-28",133.46,134.12,132.48,133.89,135700.0],["2025-07-29",134.26,135.0,132.3,134.14,179000.0],["2025-07-30",134.38,134.86,131.2,131.93,216400.0],["2025-07-31",131.07,133.24,130.88,132.08,241200.0],["2025-08-01",129.11,130.19,120.25,121.98,502400.0],["2025-08-04",123.05,126.73,122.53,126.55,276600.0],["2025-08-05",126.19,129.0,125.52,127.89,229400.0],["2025-08-06",127.6,130.57,126.29,128.91,221700.0],["2025-08-07",129.1,131.85,128.76,131.73,207200.0],["2025-08-08",131.63,133.56,130.25,133.0,174000.0],["2025-08-11",133.1,134.0,125.22,131.19,313100.0],["2025-08-12",132.09,133.25,131.23,132.2,164000.0],["2025-08-13",132.21,137.06,131.7,137.0,168600.0],["2025-08-14",135.38,135.95,132.87,132.9,180800.0],["2025-08-15",133.35,135.07,131.51,133.17,161100.0],["2025-08-18",133.17,135.4,132.59,134.9,146700.0],["2025-08-19",135.25,136.51,134.74,135.75,124700.0],["2025-08-20",136.24,136.99,135.07,135.29,89200.0],["2025-08-21",135.29,136.36,134.94,135.39,99500.0],["2025-08-22",136.0,139.02,135.99,138.73,578900.0],["2025-08-25",138.6,139.42,135.86,136.19,95800.0],["2025-08-26",135.94,137.5,134.19,136.57,237800.0],["2025-08-27",135.97,139.04,135.53,138.25,232200.0],["2025-08-28",137.98,138.25,135.05,135.34,193800.0],["2025-08-29",135.29,137.72,135.29,136.96,192700.0],["2025-09-02",136.21,138.12,136.21,137.73,304200.0],["2025-09-03",137.0,138.79,136.29,137.95,179200.0],["2025-09-04",138.25,145.56,137.73,145.15,306100.0],["2025-09-05",144.96,147.19,140.24,141.27,209500.0],["2025-09-08",141.5,142.18,138.71,139.31,140000.0],["2025-09-09",139.09,140.06,136.97,139.58,138000.0],["2025-09-10",139.0,139.37,135.87,136.19,138300.0],["2025-09-11",135.79,142.26,135.79,141.88,160700.0],["2025-09-12",141.47,141.88,139.47,140.7,93300.0],["2025-09-15",140.99,141.89,139.46,140.96,189300.0],["2025-09-16",140.45,142.08,139.86,141.61,94200.0],["2025-09-17",142.49,144.15,140.81,141.43,113800.0],["2025-09-18",141.38,144.65,140.21,143.68,136600.0],["2025-09-19",144.3,144.3,141.43,141.84,154500.0],["2025-09-22",141.01,143.41,140.6,143.27,98500.0],["2025-09-23",143.04,144.23,140.92,142.8,112200.0],["2025-09-24",142.52,144.4,141.51,143.14,96000.0],["2025-09-25",143.02,144.48,141.43,142.85,145600.0],["2025-09-26",142.75,145.99,142.73,145.98,133800.0],["2025-09-29",145.61,146.53,144.45,145.0,103600.0],["2025-09-30",144.32,146.9,143.99,146.77,128200.0],["2025-10-01",145.68,148.07,144.7,147.62,179300.0],["2025-10-02",146.92,147.92,145.17,147.58,102600.0],["2025-10-03",147.81,150.64,147.81,150.32,212800.0],["2025-10-06",150.18,153.19,147.83,150.2,143600.0],["2025-10-07",150.09,151.2,149.24,149.91,176300.0],["2025-10-08",150.23,153.66,149.32,152.3,222400.0],["2025-10-09",151.81,151.81,146.97,147.5,277000.0],["2025-10-10",148.64,149.32,144.66,145.01,138800.0],["2025-10-13",145.28,148.88,144.77,147.73,180000.0],["2025-10-14",146.28,149.12,145.74,148.69,188700.0],["2025-10-15",149.05,151.63,149.02,150.84,104000.0],["2025-10-16",150.42,152.56,146.55,147.23,231200.0],["2025-10-17",146.77,148.73,145.31,148.05,133100.0],["2025-10-20",149.54,152.17,149.32,151.8,98900.0],["2025-10-21",151.8,153.65,150.51,153.57,121200.0],["2025-10-22",153.86,153.99,150.88,152.45,96900.0],["2025-10-23",152.3,153.69,151.54,153.14,66900.0],["2025-10-24",153.48,154.4,151.71,153.07,88500.0],["2025-10-27",153.22,155.38,152.74,153.64,212400.0],["2025-10-28",154.27,154.32,150.49,152.48,129500.0],["2025-10-29",156.0,174.26,156.0,169.61,615400.0],["2025-10-30",167.89,172.0,162.18,165.4,373800.0],["2025-10-31",165.4,166.19,160.88,164.44,258800.0],["2025-11-03",164.24,166.34,160.0,165.7,179000.0],["2025-11-04",165.0,167.92,162.88,164.92,254300.0],["2025-11-05",164.76,167.76,162.33,167.57,186700.0],["2025-11-06",167.32,169.0,163.61,166.54,268200.0],["2025-11-07",166.78,168.37,164.47,165.69,236300.0],["2025-11-10",166.86,167.41,161.83,166.2,148000.0],["2025-11-11",167.08,168.35,162.19,167.14,133500.0],["2025-11-12",167.14,169.0,165.35,165.48,127700.0],["2025-11-13",166.17,166.17,160.52,161.77,118800.0],["2025-11-14",162.36,166.15,162.36,165.5,234500.0],["2025-11-17",165.09,165.59,159.79,160.53,169500.0],["2025-11-18",159.56,162.57,158.72,161.0,74900.0],["2025-11-19",161.92,164.5,159.68,162.38,143600.0],["2025-11-20",164.5,165.7,161.37,162.96,184000.0],["2025-11-21",162.93,166.74,162.0,163.35,173600.0],["2025-11-24",163.35,165.0,160.25,161.13,163200.0],["2025-11-25",162.59,168.07,162.14,164.98,100500.0],["2025-11-26",164.16,165.79,163.63,165.01,70900.0],["2025-11-28",165.69,165.96,163.38,164.61,46700.0],["2025-12-01",164.2,166.87,163.31,163.77,77800.0],["2025-12-02",164.78,165.9,163.94,164.81,105000.0],["2025-12-03",165.44,168.19,164.88,166.23,137400.0],["2025-12-04",166.23,170.58,166.02,170.52,117800.0],["2025-12-05",170.05,171.01,168.39,170.84,103900.0],["2025-12-08",170.87,172.45,157.52,171.03,176700.0],["2025-12-09",170.53,173.69,169.23,172.75,155400.0],["2025-12-10",172.82,174.75,168.79,174.1,147100.0],["2025-12-11",175.0,176.81,172.65,176.4,121900.0],["2025-12-12",177.48,180.29,176.0,179.51,186600.0],["2025-12-15",181.0,181.35,177.02,178.4,119700.0],["2025-12-16",178.52,181.4,176.31,179.14,237600.0],["2025-12-17",178.42,181.0,173.52,179.7,185700.0],["2025-12-18",181.34,181.34,177.64,178.7,103000.0],["2025-12-19",178.28,181.5,177.9,180.63,250000.0],["2025-12-22",180.64,182.71,178.7,179.0,134900.0],["2025-12-23",179.32,180.0,178.0,178.2,92500.0],["2025-12-24",179.37,181.14,179.37,180.06,58700.0],["2025-12-26",179.13,180.98,178.89,180.66,51200.0],["2025-12-29",180.7,181.68,178.93,179.34,132400.0],["2025-12-30",178.77,180.22,175.35,175.35,90400.0],["2025-12-31",175.35,175.97,172.57,172.91,120000.0],["2026-01-02",172.91,173.32,169.02,171.05,144300.0],["2026-01-05",170.89,182.68,170.89,180.92,173600.0],["2026-01-06",180.92,181.51,177.98,178.01,168200.0],["2026-01-07",178.72,180.24,176.72,179.2,118900.0],["2026-01-08",178.53,181.56,175.56,178.52,145700.0],["2026-01-09",178.18,182.73,178.0,181.34,277100.0],["2026-01-12",181.12,184.58,178.64,183.23,194800.0],["2026-01-13",183.83,185.41,182.09,183.45,206300.0],["2026-01-14",183.45,186.78,179.53,183.72,197800.0],["2026-01-15",184.73,186.54,181.1,185.58,183400.0],["2026-01-16",185.19,186.59,181.1,183.46,127900.0],["2026-01-20",181.16,184.55,178.51,178.73,68400.0],["2026-01-21",178.92,181.51,175.15,176.41,217500.0],["2026-01-22",177.18,177.23,171.41,173.44,182400.0],["2026-01-23",172.97,172.97,169.97,171.34,107500.0],["2026-01-26",172.0,179.71,171.46,173.93,174300.0],["2026-01-27",173.69,174.07,169.64,169.95,91600.0],["2026-01-28",169.75,170.0,167.35,169.22,135800.0],["2026-01-29",170.05,170.22,165.57,166.82,146000.0],["2026-01-30",166.51,169.43,165.03,169.0,180400.0],["2026-02-02",168.77,173.04,168.77,172.37,145300.0],["2026-02-03",172.18,172.18,158.0,165.62,294800.0],["2026-02-04",166.88,170.0,163.84,165.47,357400.0],["2026-02-05",166.11,173.41,165.69,172.15,496100.0],["2026-02-06",174.0,176.1,169.08,169.67,533800.0],["2026-02-09",168.42,170.13,153.51,154.06,413900.0],["2026-02-10",153.95,154.44,145.5,145.86,477200.0],["2026-02-11",146.05,146.39,125.39,131.11,1316800.0],["2026-02-12",129.8,132.29,123.97,125.43,725200.0],["2026-02-13",126.36,131.31,124.8,125.36,533500.0],["2026-02-17",126.84,131.49,126.62,130.21,419600.0],["2026-02-18",130.06,135.3,130.06,133.62,350200.0],["2026-02-19",131.94,133.92,127.1,130.94,259100.0],["2026-02-20",130.74,132.02,127.74,131.53,232300.0],["2026-02-23",130.37,131.51,126.2,127.16,313100.0],["2026-02-24",127.34,130.0,125.68,126.36,354100.0],["2026-02-25",128.71,133.61,116.12,133.31,950800.0],["2026-02-26",134.81,143.84,134.16,143.29,638000.0],["2026-02-27",140.55,142.27,136.45,141.4,396900.0],["2026-03-02",139.15,149.11,139.15,144.45,440200.0],["2026-03-03",142.0,150.19,142.0,148.46,421600.0],["2026-03-04",147.66,149.38,145.03,148.25,345200.0],["2026-03-05",148.06,150.01,145.12,145.28,235400.0],["2026-03-06",143.78,145.24,140.04,144.83,238000.0],["2026-03-09",142.72,143.4,138.93,142.46,371200.0],["2026-03-10",140.73,141.14,131.65,135.0,361300.0],["2026-03-11",135.3,136.46,132.01,134.96,193500.0],["2026-03-12",132.72,136.0,125.9,128.8,294000.0],["2026-03-13",130.24,133.16,126.76,127.14,188800.0],["2026-03-16",127.77,128.96,126.54,126.72,175200.0],["2026-03-17",126.72,130.58,124.53,126.88,201300.0],["2026-03-18",125.17,127.45,125.06,125.48,235800.0],["2026-03-19",125.11,128.23,125.11,127.25,150700.0],["2026-03-20",127.39,131.46,126.01,129.87,251300.0],["2026-03-23",132.27,135.0,128.87,129.29,207600.0],["2026-03-24",127.72,128.81,124.18,124.85,213300.0],["2026-03-25",126.25,126.39,117.16,120.36,390800.0],["2026-03-26",119.4,123.06,119.4,121.81,296200.0],["2026-03-27",121.48,124.63,119.51,122.64,180200.0],["2026-03-30",123.0,126.83,122.51,126.07,425600.0],["2026-03-31",127.8,128.43,125.71,127.49,268900.0],["2026-04-01",127.68,129.86,124.22,128.23,199400.0],["2026-04-02",126.93,131.88,126.93,130.35,319000.0],["2026-04-06",129.41,132.28,129.41,130.37,104800.0],["2026-04-07",129.82,132.46,128.56,131.62,179600.0],["2026-04-08",133.26,135.28,129.6,130.0,214100.0],["2026-04-09",129.71,130.59,123.65,124.29,382000.0],["2026-04-10",123.28,123.85,119.34,120.58,151000.0],["2026-04-13",120.58,127.47,120.58,127.22,206600.0],["2026-04-14",128.33,130.69,126.68,128.57,144500.0],["2026-04-15",129.01,132.13,129.01,131.76,287200.0],["2026-04-16",131.96,133.62,130.01,131.47,406900.0],["2026-04-17",132.65,134.54,126.92,129.17,220600.0],["2026-04-20",127.65,130.43,124.85,128.12,272500.0],["2026-04-21",128.47,130.93,126.55,128.28,213900.0],["2026-04-22",128.84,130.43,127.07,127.44,141200.0],["2026-04-23",126.5,127.2,118.5,121.83,316400.0],["2026-04-24",121.64,126.69,119.46,126.51,212900.0],["2026-04-27",126.51,130.33,121.57,127.12,157400.0],["2026-04-28",128.12,131.03,128.12,129.44,146100.0],["2026-04-29",128.51,129.35,127.38,128.48,115300.0],["2026-04-30",126.87,132.7,126.31,130.67,218600.0],["2026-05-01",132.04,133.5,129.98,131.29,197800.0],["2026-05-04",130.51,133.61,130.51,132.1,180500.0],["2026-05-05",131.29,133.7,129.0,132.22,226000.0],["2026-05-06",123.88,130.33,112.45,120.11,660300.0],["2026-05-07",120.22,127.5,120.22,124.78,360200.0],["2026-05-08",124.78,124.78,117.45,119.97,231800.0],["2026-05-11",118.44,119.48,113.88,115.94,291200.0],["2026-05-12",116.94,117.63,109.89,110.23,346000.0],["2026-05-13",109.3,109.3,101.49,103.47,360000.0],["2026-05-14",104.59,106.23,102.27,102.92,422000.0],["2026-05-15",104.25,109.33,103.23,105.48,299700.0],["2026-05-18",105.0,110.31,105.0,108.13,198400.0],["2026-05-19",109.58,113.59,106.31,108.04,239700.0],["2026-05-20",109.05,109.08,103.57,107.21,161300.0],["2026-05-21",106.28,106.3,101.0,105.31,225900.0],["2026-05-22",105.51,107.58,103.11,105.46,143800.0],["2026-05-26",104.46,104.64,100.1,103.9,351400.0],["2026-05-27",104.04,106.04,102.55,104.74,222400.0],["2026-05-28",104.74,107.1,104.0,106.95,151900.0],["2026-05-29",106.95,108.12,105.66,107.39,209200.0],["2026-06-01",107.62,112.0,102.46,110.59,351500.0],["2026-06-02",108.46,108.46,103.68,106.61,459900.0],["2026-06-03",105.57,105.74,102.28,104.81,198200.0],["2026-06-04",106.4,108.98,106.4,107.18,133200.0],["2026-06-05",108.41,112.0,107.28,110.0,215200.0],["2026-06-08",109.99,110.76,108.71,109.65,159100.0],["2026-06-09",107.51,112.4,107.51,110.54,272400.0],["2026-06-10",110.57,113.88,108.0,109.44,222300.0],["2026-06-11",109.2,110.65,105.98,106.43,223400.0],["2026-06-12",106.28,110.0,105.08,109.43,175300.0],["2026-06-15",108.34,109.39,105.72,107.11,224300.0],["2026-06-16",107.17,109.0,106.27,107.66,280500.0],["2026-06-17",107.66,108.83,105.07,106.2,216700.0],["2026-06-18",106.04,106.04,89.8,90.56,584000.0],["2026-06-22",89.27,90.68,84.88,90.48,621300.0],["2026-06-23",93.92,97.12,91.25,95.54,449800.0],["2026-06-24",97.2,99.55,96.35,96.53,248000.0],["2026-06-25",93.96,97.41,90.56,92.21,220600.0],["2026-06-26",92.35,99.66,92.35,98.73,760700.0],["2026-06-29",99.12,99.89,94.81,95.55,330800.0],["2026-06-30",95.19,97.11,89.75,90.16,535200.0],["2026-07-01",92.35,98.47,90.27,96.38,341300.0],["2026-07-02",97.99,99.0,96.24,97.16,365600.0],["2026-07-06",97.08,100.39,93.83,100.01,252836.719267],["2026-07-07",102.81,106.83,102.81,105.93,201638.196916],["2026-07-08",104.95,105.75,102.98,103.01,146445.901006],["2026-07-09",100.2,103.18,98.44,102.51,291462.095729],["2026-07-10",103.99,106.485,101.86,105.85,192769.259278],["2026-07-13",107.55,112.99,107.55,111.23,363601.683497],["2026-07-14",110.87,111.495,108.68,109.735,235752.62623],["2026-07-15",109.22,115,109.22,113.98,213760.481852],["2026-07-16",115,119.42,115,118.76,253407.280775],["2026-07-17",118.34,121.58,114.36,114.8,317558.880246],["2026-07-20",113.78,114.21,109.89,112.63,285663.437948],["2026-07-21",110.23,112.92,108.84,110.85,343133.468826],["2026-07-22",111.77,112.09,109.87,111.54,184686.85423],["2026-07-23",110.93,111.515,108.17,109.19,237203.177629],["2026-07-24",110.79,113.5,108.115,112.3,208744.420959],["2026-07-27",112.93,118.47,112.85,116.51,272910.341633],["2026-07-28",119.82,125.68,119.82,121.37,284784.020808],["2026-07-29",134.09,172.9,130.735,170.37,1446030.081883],["2026-07-30",166,171.66,161.03,163.76,955753.149847],["2026-07-31",161.4,163,150.32,151.77,868964.747815]]}