{"t":"LRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-13",19.75,25.75,19.75,24.55,4289300.0],["2007-12-14",24.7,25.9,23.81,25.5,329300.0],["2007-12-17",25.75,26.28,24.74,24.98,195100.0],["2007-12-18",25.0,26.0,25.0,25.64,64000.0],["2007-12-19",25.5,30.5,25.1,29.0,170000.0],["2007-12-20",29.5,31.0,26.8,27.11,196200.0],["2007-12-21",27.35,28.9,27.11,28.41,95700.0],["2007-12-24",30.0,30.0,28.48,28.48,16900.0],["2007-12-26",28.11,29.01,27.25,28.29,23200.0],["2007-12-27",27.95,28.36,27.28,27.29,28600.0],["2007-12-28",27.09,27.11,25.82,26.01,111600.0],["2007-12-31",25.6,26.1,25.35,25.87,128700.0],["2008-01-02",25.1,27.89,24.98,26.36,50800.0],["2008-01-03",26.0,29.43,26.0,27.81,148000.0],["2008-01-04",26.51,28.0,26.51,27.46,60700.0],["2008-01-07",27.0,27.25,25.4,25.8,110900.0],["2008-01-08",25.8,26.04,25.5,26.04,123900.0],["2008-01-09",25.84,26.41,25.84,26.1,102100.0],["2008-01-10",25.9,26.32,25.9,26.32,9000.0],["2008-01-11",26.1,26.19,26.0,26.19,21300.0],["2008-01-14",26.0,26.08,22.76,23.35,202800.0],["2008-01-15",23.0,23.0,19.66,20.03,155200.0],["2008-01-16",19.8,21.5,18.61,21.15,92900.0],["2008-01-17",21.0,21.42,20.62,21.3,33900.0],["2008-01-18",21.3,21.99,21.0,21.78,26300.0],["2008-01-22",21.66,23.25,20.0,22.98,36400.0],["2008-01-23",22.9,24.31,21.98,24.0,66600.0],["2008-01-24",23.55,25.94,23.5,25.5,63700.0],["2008-01-25",25.6,25.6,24.98,25.29,27400.0],["2008-01-28",24.98,25.2,24.35,24.87,44100.0],["2008-01-29",25.0,25.15,23.5,24.21,20400.0],["2008-01-30",24.94,24.94,22.56,23.0,55000.0],["2008-01-31",23.05,24.0,22.8,23.0,62500.0],["2008-02-01",23.1,23.33,22.84,23.0,35000.0],["2008-02-04",23.12,24.5,23.07,23.7,57800.0],["2008-02-05",23.7,23.76,22.98,22.98,31600.0],["2008-02-06",23.18,23.61,22.92,23.05,18400.0],["2008-02-07",23.25,23.5,22.81,23.0,13200.0],["2008-02-08",22.88,23.05,22.7,22.82,21900.0],["2008-02-11",23.0,23.0,22.0,22.03,19600.0],["2008-02-12",22.0,22.33,21.02,22.25,7500.0],["2008-02-13",22.1,24.0,21.85,24.0,12800.0],["2008-02-14",23.57,24.79,23.35,23.58,21200.0],["2008-02-15",23.8,26.25,22.31,25.08,192000.0],["2008-02-19",25.6,27.48,25.45,26.96,31200.0],["2008-02-20",27.01,27.36,26.56,27.34,51500.0],["2008-02-21",27.6,27.6,25.81,26.32,11400.0],["2008-02-22",26.19,27.48,26.16,26.7,11100.0],["2008-02-25",27.5,27.82,26.54,27.59,17900.0],["2008-02-26",27.8,27.8,26.1,26.45,4900.0],["2008-02-27",26.32,27.78,25.78,27.78,23900.0],["2008-02-28",27.15,27.25,25.38,27.2,25400.0],["2008-02-29",27.12,28.05,26.8,27.12,56000.0],["2008-03-03",27.36,27.84,26.58,26.82,18100.0],["2008-03-04",27.82,27.82,25.17,26.34,22300.0],["2008-03-05",26.35,26.35,25.0,25.1,98400.0],["2008-03-06",25.0,25.75,23.32,23.48,75400.0],["2008-03-07",23.25,23.86,22.88,23.86,12100.0],["2008-03-10",24.23,24.23,22.0,22.21,6900.0],["2008-03-11",22.6,23.43,22.55,22.98,28300.0],["2008-03-12",23.2,23.2,20.99,21.02,35800.0],["2008-03-13",20.85,21.12,18.97,20.92,156400.0],["2008-03-14",21.2,21.2,20.14,20.5,10400.0],["2008-03-17",20.25,22.0,19.89,20.8,10800.0],["2008-03-18",21.0,23.1,20.43,22.65,33900.0],["2008-03-19",22.85,22.85,20.9,20.9,33400.0],["2008-03-20",20.6,23.0,20.6,22.4,22100.0],["2008-03-24",22.65,23.38,21.69,23.0,54000.0],["2008-03-25",23.3,23.87,22.77,22.77,32500.0],["2008-03-26",22.55,22.94,22.3,22.3,8200.0],["2008-03-27",22.31,22.68,21.96,21.96,28600.0],["2008-03-28",21.75,21.94,20.64,20.74,106500.0],["2008-03-31",20.52,20.75,19.25,19.65,638100.0],["2008-04-01",20.0,20.06,17.74,19.08,248700.0],["2008-04-02",19.28,19.28,16.5,18.0,241000.0],["2008-04-03",17.75,19.08,17.75,18.5,55100.0],["2008-04-04",18.3,21.0,18.3,19.48,54700.0],["2008-04-07",19.3,22.78,19.3,22.0,156100.0],["2008-04-08",21.75,22.75,21.0,21.3,16200.0],["2008-04-09",21.24,21.53,20.78,21.53,35100.0],["2008-04-10",20.77,22.37,20.5,22.1,30400.0],["2008-04-11",22.1,22.22,20.64,20.64,30600.0],["2008-04-14",20.53,20.82,19.94,20.53,29600.0],["2008-04-15",20.63,22.4,20.37,21.9,63900.0],["2008-04-16",22.25,24.37,21.91,22.99,78300.0],["2008-04-17",23.2,23.7,22.15,22.89,23600.0],["2008-04-18",23.29,23.7,22.6,22.81,25300.0],["2008-04-21",22.55,22.91,21.1,22.18,42300.0],["2008-04-22",22.38,22.48,20.2,20.27,81700.0],["2008-04-23",20.37,20.47,19.35,19.7,50400.0],["2008-04-24",19.9,24.25,19.89,23.0,134600.0],["2008-04-25",23.85,24.0,22.72,22.9,45100.0],["2008-04-28",23.74,24.01,22.5,22.96,27000.0],["2008-04-29",23.0,24.12,23.0,23.62,22400.0],["2008-04-30",23.56,27.5,23.56,25.48,169300.0],["2008-05-01",25.4,25.59,23.32,23.89,79700.0],["2008-05-02",24.34,24.34,23.07,23.21,21300.0],["2008-05-05",24.39,24.39,23.1,23.38,104800.0],["2008-05-06",23.14,24.29,23.14,24.06,39300.0],["2008-05-07",24.36,25.14,24.12,24.78,87300.0],["2008-05-08",24.79,25.55,24.54,25.38,19300.0],["2008-05-09",25.39,27.08,25.39,26.08,198500.0],["2008-05-12",26.34,26.34,24.85,25.96,57600.0],["2008-05-13",25.75,26.28,24.5,25.98,77200.0],["2008-05-14",26.03,26.03,25.62,25.62,18800.0],["2008-05-15",25.83,26.5,25.59,25.6,148500.0],["2008-05-16",25.57,26.12,25.57,25.8,34400.0],["2008-05-19",25.8,26.6,25.75,26.6,63700.0],["2008-05-20",26.0,26.35,25.76,26.25,334300.0],["2008-05-21",25.8,26.83,25.8,26.62,34300.0],["2008-05-22",26.8,27.42,26.8,27.36,40600.0],["2008-05-23",27.1,27.75,26.91,27.75,34200.0],["2008-05-27",27.46,30.16,27.42,28.95,223900.0],["2008-05-28",29.25,29.5,27.4,28.36,99800.0],["2008-05-29",28.1,29.23,28.05,29.23,69500.0],["2008-05-30",29.27,30.2,26.9,27.36,179700.0],["2008-06-02",27.35,27.81,25.25,25.95,96000.0],["2008-06-03",25.73,26.0,24.7,25.22,135000.0],["2008-06-04",25.35,25.61,24.4,24.42,56900.0],["2008-06-05",24.62,25.05,23.84,24.96,81700.0],["2008-06-06",24.47,24.81,23.45,23.95,76700.0],["2008-06-09",24.0,25.02,23.61,24.55,157300.0],["2008-06-10",24.3,24.6,22.79,23.99,194900.0],["2008-06-11",24.2,24.7,23.4,24.57,94000.0],["2008-06-12",24.3,25.86,24.3,24.94,132900.0],["2008-06-13",25.31,25.31,23.4,24.05,32300.0],["2008-06-16",23.8,24.0,22.51,22.75,414400.0],["2008-06-17",22.49,24.05,21.74,23.97,1618500.0],["2008-06-18",23.6,24.38,22.99,23.78,370600.0],["2008-06-19",24.02,24.29,23.4,24.1,442000.0],["2008-06-20",23.9,24.85,23.57,24.62,197300.0],["2008-06-23",24.39,24.89,22.81,22.95,106000.0],["2008-06-24",22.75,24.06,22.75,23.61,243000.0],["2008-06-25",23.34,23.46,22.66,22.78,186600.0],["2008-06-26",22.6,22.85,21.41,22.39,171800.0],["2008-06-27",22.0,23.58,21.37,23.43,535700.0],["2008-06-30",22.53,22.65,20.78,21.51,512100.0],["2008-07-01",21.75,23.0,21.0,22.75,219100.0],["2008-07-02",22.9,23.55,22.27,22.39,76100.0],["2008-07-03",22.22,22.32,20.81,21.28,54100.0],["2008-07-07",21.45,21.45,20.45,21.08,89200.0],["2008-07-08",20.9,22.54,20.54,22.03,167600.0],["2008-07-09",22.0,22.89,21.4,21.94,194700.0],["2008-07-10",22.12,22.88,22.12,22.82,147300.0],["2008-07-11",21.77,23.0,21.77,23.0,104100.0],["2008-07-14",22.5,22.87,21.3,21.79,75900.0],["2008-07-15",22.24,22.95,21.12,21.89,205800.0],["2008-07-16",22.05,22.5,21.1,22.31,66800.0],["2008-07-17",22.1,23.5,22.1,23.45,235600.0],["2008-07-18",23.5,23.75,23.04,23.72,105400.0],["2008-07-21",23.8,23.8,22.85,23.69,95600.0],["2008-07-22",23.5,25.75,23.31,23.95,102200.0],["2008-07-23",23.97,24.11,23.5,23.91,174300.0],["2008-07-24",24.13,24.13,23.58,23.97,133900.0],["2008-07-25",23.97,24.23,22.78,23.37,171400.0],["2008-07-28",23.2,24.0,23.01,23.54,106300.0],["2008-07-29",24.35,24.36,23.3,24.1,257500.0],["2008-07-30",24.49,24.49,23.49,24.42,123500.0],["2008-07-31",23.91,25.28,23.83,25.28,173300.0],["2008-08-01",25.05,25.05,24.58,25.0,104400.0],["2008-08-04",24.7,25.35,24.48,25.21,61500.0],["2008-08-05",25.1,25.97,24.45,25.64,221700.0],["2008-08-06",25.26,25.95,24.59,25.84,64700.0],["2008-08-07",25.6,25.97,25.3,25.75,111200.0],["2008-08-08",25.25,26.44,25.25,26.38,98200.0],["2008-08-11",26.5,26.75,25.31,26.5,109900.0],["2008-08-12",26.0,26.55,25.75,25.83,88800.0],["2008-08-13",25.6,25.91,25.26,25.5,68800.0],["2008-08-14",25.04,25.65,24.95,25.46,97000.0],["2008-08-15",26.0,26.0,24.59,25.05,35200.0],["2008-08-18",24.85,24.96,23.65,24.49,38300.0],["2008-08-19",24.25,24.46,23.48,24.46,38200.0],["2008-08-20",24.19,24.65,23.5,23.51,69600.0],["2008-08-21",23.6,23.6,23.03,23.45,72800.0],["2008-08-22",23.89,24.01,23.23,23.6,27300.0],["2008-08-25",24.0,24.05,23.51,24.05,23900.0],["2008-08-26",23.8,24.24,23.51,24.24,37000.0],["2008-08-27",24.0,24.22,24.0,24.21,193100.0],["2008-08-28",24.22,24.22,23.82,24.09,127700.0],["2008-08-29",23.68,24.19,23.29,23.57,137000.0],["2008-09-02",24.12,24.12,23.26,23.82,51700.0],["2008-09-03",23.82,24.36,23.34,24.36,131400.0],["2008-09-04",24.34,24.34,23.91,24.2,125400.0],["2008-09-05",24.36,24.36,23.63,23.75,190300.0],["2008-09-08",25.98,25.98,23.93,24.28,148900.0],["2008-09-09",26.0,27.75,24.5,27.06,670200.0],["2008-09-10",27.0,27.53,26.14,27.53,233700.0],["2008-09-11",27.25,29.4,26.91,28.63,288600.0],["2008-09-12",28.5,29.47,28.05,28.58,411500.0],["2008-09-15",28.5,28.74,27.55,27.71,163900.0],["2008-09-16",27.55,29.0,27.2,28.98,348300.0],["2008-09-17",28.78,28.95,27.65,28.0,196300.0],["2008-09-18",28.1,28.65,27.59,28.16,219500.0],["2008-09-19",28.96,29.1,25.86,28.93,353000.0],["2008-09-22",28.52,28.95,27.66,28.05,123800.0],["2008-09-23",27.89,27.89,26.41,27.47,100600.0],["2008-09-24",26.93,28.28,26.93,28.28,156500.0],["2008-09-25",28.4,28.5,27.68,27.77,105900.0],["2008-09-26",27.85,29.0,27.53,29.0,117500.0],["2008-09-29",27.28,28.1,26.13,26.89,347600.0],["2008-09-30",26.95,26.97,25.35,26.5,136100.0],["2008-10-01",25.85,26.41,25.11,25.71,203400.0],["2008-10-02",25.92,26.65,24.3,25.8,161200.0],["2008-10-03",26.1,26.7,22.82,24.62,201500.0],["2008-10-06",21.83,24.42,21.83,24.39,139000.0],["2008-10-07",23.8,24.18,22.49,23.0,166900.0],["2008-10-08",22.51,23.3,21.61,22.3,399600.0],["2008-10-09",22.45,22.93,21.08,21.51,162000.0],["2008-10-10",20.88,21.13,19.3,19.99,495400.0],["2008-10-13",21.77,23.66,20.0,23.16,231100.0],["2008-10-14",23.7,23.85,22.85,23.15,252500.0],["2008-10-15",23.01,23.84,21.85,21.86,177200.0],["2008-10-16",21.48,23.4,21.34,22.88,85700.0],["2008-10-17",22.95,25.27,22.05,24.85,361400.0],["2008-10-20",25.05,25.95,23.61,25.84,157500.0],["2008-10-21",25.7,25.7,24.52,24.89,181500.0],["2008-10-22",22.5,24.54,21.39,21.8,458500.0],["2008-10-23",22.1,22.96,21.06,22.61,206400.0],["2008-10-24",21.7,23.15,21.7,22.77,100400.0],["2008-10-27",22.55,25.04,22.55,24.14,253200.0],["2008-10-28",23.96,26.0,23.37,24.82,221600.0],["2008-10-29",25.0,26.66,24.45,25.51,244700.0],["2008-10-30",26.98,27.19,25.69,27.07,164400.0],["2008-10-31",26.45,27.5,26.3,27.38,359200.0],["2008-11-03",27.38,28.53,27.38,28.25,177100.0],["2008-11-04",28.35,28.35,27.4,27.68,590100.0],["2008-11-05",27.66,28.01,25.8,26.31,86400.0],["2008-11-06",25.9,26.12,24.42,24.42,88600.0],["2008-11-07",24.31,24.6,23.75,23.94,80000.0],["2008-11-10",23.21,24.81,23.09,23.52,129200.0],["2008-11-11",23.75,25.99,23.42,24.95,196500.0],["2008-11-12",24.42,25.55,24.04,24.33,98400.0],["2008-11-13",23.8,24.66,22.98,23.0,276500.0],["2008-11-14",24.05,24.5,20.52,20.85,1365300.0],["2008-11-17",20.3,20.5,17.97,17.97,602400.0],["2008-11-18",17.7,20.85,16.4,20.85,486200.0],["2008-11-19",20.65,20.65,18.65,19.12,212500.0],["2008-11-20",18.71,19.48,17.5,18.0,355400.0],["2008-11-21",17.55,18.19,17.22,17.41,292300.0],["2008-11-24",17.75,18.35,17.75,17.96,197800.0],["2008-11-25",18.46,18.46,16.62,17.8,183300.0],["2008-11-26",17.55,18.61,16.89,18.45,204500.0],["2008-11-28",18.71,18.85,18.24,18.25,55400.0],["2008-12-01",18.04,18.7,17.85,18.3,175500.0],["2008-12-02",18.47,18.47,17.63,17.99,177400.0],["2008-12-03",17.7,18.36,17.7,17.98,75700.0],["2008-12-04",15.68,18.8,15.68,18.53,188000.0],["2008-12-05",18.15,18.92,18.0,18.68,129800.0],["2008-12-08",18.75,20.45,18.63,20.39,236700.0],["2008-12-09",20.51,20.55,19.4,19.5,235400.0],["2008-12-10",18.52,19.32,17.46,18.8,347700.0],["2008-12-11",18.87,19.2,18.68,18.75,115200.0],["2008-12-12",18.81,18.87,17.16,18.25,177700.0],["2008-12-15",17.97,18.06,17.24,17.89,102200.0],["2008-12-16",17.89,18.23,17.26,17.89,147200.0],["2008-12-17",17.85,17.92,17.15,17.38,167800.0],["2008-12-18",17.55,17.63,16.61,17.63,218200.0],["2008-12-19",18.02,18.41,16.61,17.55,234900.0],["2008-12-22",18.33,18.33,17.06,17.29,132000.0],["2008-12-23",17.36,17.4,15.13,16.03,524500.0],["2008-12-24",16.26,18.07,16.24,17.98,222400.0],["2008-12-26",17.89,19.05,17.83,18.43,84500.0],["2008-12-29",18.69,19.15,18.06,19.09,71100.0],["2008-12-30",19.2,19.26,17.64,18.42,213000.0],["2008-12-31",18.83,19.73,17.96,18.75,127700.0],["2009-01-02",18.1,19.1,18.1,18.71,223200.0],["2009-01-05",18.75,19.11,18.25,18.74,162600.0],["2009-01-06",18.52,18.93,16.23,17.18,324600.0],["2009-01-07",16.95,17.03,15.48,16.02,517300.0],["2009-01-08",15.94,16.97,15.35,16.51,95000.0],["2009-01-09",16.58,17.0,15.75,16.48,150900.0],["2009-01-12",16.48,16.52,15.66,15.7,164100.0],["2009-01-13",15.75,15.84,14.54,14.92,268800.0],["2009-01-14",14.76,15.2,14.42,15.04,185100.0],["2009-01-15",15.0,17.86,15.0,17.62,478200.0],["2009-01-16",17.51,19.46,17.45,19.3,560200.0],["2009-01-20",18.75,19.0,16.18,16.41,273100.0],["2009-01-21",16.7,18.0,16.63,18.0,172100.0],["2009-01-22",17.41,18.02,16.89,16.91,194500.0],["2009-01-23",16.15,16.6,15.51,16.24,247600.0],["2009-01-26",16.22,16.59,15.86,16.12,120700.0],["2009-01-27",16.07,16.76,15.85,16.26,134300.0],["2009-01-28",16.98,17.52,16.02,16.63,151200.0],["2009-01-29",16.46,16.46,15.66,15.72,232400.0],["2009-01-30",15.69,16.15,15.22,15.97,252300.0],["2009-02-02",15.88,16.14,15.27,16.05,111000.0],["2009-02-03",16.44,16.44,15.16,15.53,181300.0],["2009-02-04",15.68,16.02,15.45,16.02,97800.0],["2009-02-05",15.91,16.72,15.75,16.54,119400.0],["2009-02-06",16.84,17.08,16.29,16.65,360500.0],["2009-02-09",16.15,16.65,15.92,16.44,107500.0],["2009-02-10",17.5,18.23,17.47,17.59,642500.0],["2009-02-11",17.73,18.25,17.5,18.19,156500.0],["2009-02-12",17.8,18.5,17.5,17.97,124100.0],["2009-02-13",18.1,18.82,18.1,18.35,75300.0],["2009-02-17",17.99,18.48,17.66,18.15,120900.0],["2009-02-18",18.14,18.99,18.14,18.49,133300.0],["2009-02-19",18.65,18.75,17.99,18.32,191100.0],["2009-02-20",18.16,18.3,17.02,18.0,204300.0],["2009-02-23",18.2,18.55,17.85,18.06,222200.0],["2009-02-24",18.33,18.33,16.77,17.71,203600.0],["2009-02-25",17.43,17.64,16.19,16.55,241800.0],["2009-02-26",16.58,16.73,15.78,16.17,340000.0],["2009-02-27",16.13,17.12,15.79,16.61,164600.0],["2009-03-02",16.32,16.62,15.5,15.58,193800.0],["2009-03-03",15.45,16.38,15.45,15.56,250700.0],["2009-03-04",15.65,16.1,15.52,15.87,207400.0],["2009-03-05",15.31,15.4,14.82,15.16,300200.0],["2009-03-06",15.16,15.5,14.24,14.75,275400.0],["2009-03-09",14.58,14.58,11.95,12.38,512300.0],["2009-03-10",12.58,13.23,12.12,12.78,332500.0],["2009-03-11",12.82,13.6,12.61,13.54,225300.0],["2009-03-12",13.49,14.0,13.13,13.93,232600.0],["2009-03-13",14.09,14.83,13.83,14.64,307500.0],["2009-03-16",14.8,15.08,13.26,13.32,378700.0],["2009-03-17",13.19,13.33,12.77,13.02,431200.0],["2009-03-18",13.22,13.75,12.73,13.05,780800.0],["2009-03-19",13.4,14.27,13.29,13.74,408900.0],["2009-03-20",14.09,14.09,13.37,13.69,371600.0],["2009-03-23",13.58,13.74,12.67,13.4,208100.0],["2009-03-24",13.27,13.28,12.96,13.15,236300.0],["2009-03-25",12.99,13.72,12.99,13.43,103000.0],["2009-03-26",13.74,14.2,13.17,13.59,110300.0],["2009-03-27",13.3,13.89,13.15,13.67,320000.0],["2009-03-30",13.71,14.05,13.15,13.9,163900.0],["2009-03-31",13.83,14.0,13.46,13.9,256400.0],["2009-04-01",13.79,13.93,13.5,13.66,309300.0],["2009-04-02",13.93,16.57,13.66,15.86,745300.0],["2009-04-03",15.88,15.88,15.25,15.52,155600.0],["2009-04-06",15.5,16.11,15.17,16.0,203000.0],["2009-04-07",15.88,16.42,15.55,15.62,161000.0],["2009-04-08",16.08,16.09,15.05,15.36,184300.0],["2009-04-09",15.61,16.07,15.32,15.63,97200.0],["2009-04-13",15.43,15.77,14.99,15.55,102100.0],["2009-04-14",15.32,15.66,15.02,15.35,69200.0],["2009-04-15",15.3,15.5,14.99,15.29,316200.0],["2009-04-16",15.4,16.05,15.05,15.86,157900.0],["2009-04-17",16.1,18.0,15.82,17.62,220600.0],["2009-04-20",17.59,17.67,16.77,17.07,160900.0],["2009-04-21",16.93,17.99,16.63,17.99,142100.0],["2009-04-22",17.24,18.0,17.24,17.53,336600.0],["2009-04-23",17.65,17.74,17.0,17.15,193900.0],["2009-04-24",17.5,17.99,17.22,17.6,100800.0],["2009-04-27",17.4,18.49,17.4,17.82,186900.0],["2009-04-28",18.0,18.1,17.51,17.66,210600.0],["2009-04-29",17.75,18.22,17.75,17.91,128500.0],["2009-04-30",18.02,18.02,17.36,17.58,259900.0],["2009-05-01",17.14,17.95,16.41,16.97,623800.0],["2009-05-04",17.42,17.42,16.22,16.69,154900.0],["2009-05-05",16.76,18.0,16.33,17.96,222400.0],["2009-05-06",17.95,18.66,17.56,18.61,252400.0],["2009-05-07",18.5,18.63,17.66,18.05,401900.0],["2009-05-08",17.98,18.95,16.66,17.0,556100.0],["2009-05-11",16.72,16.72,15.6,16.44,359300.0],["2009-05-12",16.48,16.66,15.7,15.87,349500.0],["2009-05-13",15.91,15.91,15.0,15.08,197900.0],["2009-05-14",15.45,15.85,15.07,15.59,215500.0],["2009-05-15",15.69,16.28,15.59,16.05,150700.0],["2009-05-18",16.01,16.69,15.92,16.65,202100.0],["2009-05-19",16.5,16.73,16.03,16.5,161600.0],["2009-05-20",16.52,16.83,16.19,16.73,141400.0],["2009-05-21",16.69,17.5,16.6,17.36,140200.0],["2009-05-22",17.39,17.97,17.05,17.9,122000.0],["2009-05-26",17.76,18.08,17.4,17.9,183900.0],["2009-05-27",18.07,18.5,17.62,17.77,261900.0],["2009-05-28",17.67,17.85,17.0,17.8,358400.0],["2009-05-29",17.83,18.25,17.5,17.5,306600.0],["2009-06-01",17.98,18.04,16.52,16.97,400600.0],["2009-06-02",17.04,17.35,16.52,16.77,177100.0],["2009-06-03",16.91,18.09,16.91,17.92,194900.0],["2009-06-04",17.91,18.05,17.5,17.58,242300.0],["2009-06-05",17.67,18.24,17.64,17.94,108500.0],["2009-06-08",17.72,17.97,17.42,17.46,98400.0],["2009-06-09",17.56,18.0,17.02,17.87,120700.0],["2009-06-10",17.92,18.18,17.76,18.16,168600.0],["2009-06-11",18.25,19.07,18.02,18.88,155900.0],["2009-06-12",18.8,19.05,17.93,19.02,317500.0],["2009-06-15",19.36,19.36,18.72,19.0,212900.0],["2009-06-16",19.0,20.35,18.99,20.16,309600.0],["2009-06-17",20.06,20.94,19.78,20.2,432700.0],["2009-06-18",20.03,20.96,20.03,20.77,298400.0],["2009-06-19",21.0,21.42,20.58,21.0,497200.0],["2009-06-22",21.0,21.07,19.93,19.94,450100.0],["2009-06-23",19.74,20.06,17.4,18.56,636300.0],["2009-06-24",18.73,19.53,18.72,19.37,314900.0],["2009-06-25",19.45,20.99,19.27,20.95,453300.0],["2009-06-26",20.85,22.18,20.09,21.97,2302300.0],["2009-06-29",21.71,21.71,20.37,20.88,393900.0],["2009-06-30",20.98,22.08,20.84,21.55,821400.0],["2009-07-01",21.62,21.62,20.54,20.85,250200.0],["2009-07-02",20.66,21.69,19.65,19.65,331100.0],["2009-07-06",19.06,19.33,18.72,18.91,281000.0],["2009-07-07",19.15,19.15,18.17,18.17,189400.0],["2009-07-08",18.27,18.5,17.6,17.74,204500.0],["2009-07-09",18.01,18.11,17.17,17.48,277000.0],["2009-07-10",17.29,17.73,16.53,17.3,239300.0],["2009-07-13",17.31,17.5,16.6,17.46,250800.0],["2009-07-14",17.4,18.52,17.25,18.29,347400.0],["2009-07-15",18.32,20.38,18.21,19.54,343900.0],["2009-07-16",19.68,19.68,19.25,19.5,150500.0],["2009-07-17",19.5,19.52,19.05,19.4,152900.0],["2009-07-20",19.49,19.65,19.24,19.5,137700.0],["2009-07-21",19.63,19.66,18.81,19.63,160400.0],["2009-07-22",19.61,19.89,19.3,19.54,126200.0],["2009-07-23",19.5,19.83,19.11,19.58,278700.0],["2009-07-24",19.47,19.91,19.26,19.38,66400.0],["2009-07-27",19.16,19.16,18.38,18.64,163800.0],["2009-07-28",18.43,18.61,18.03,18.36,175000.0],["2009-07-29",18.49,18.6,17.71,18.23,128100.0],["2009-07-30",18.08,19.13,18.06,18.41,146400.0],["2009-07-31",18.58,19.07,18.33,18.77,116300.0],["2009-08-03",18.8,18.96,18.58,18.7,213400.0],["2009-08-04",18.87,19.49,18.64,19.31,150900.0],["2009-08-05",19.33,19.33,18.7,18.99,106400.0],["2009-08-06",19.04,19.05,18.25,18.75,100800.0],["2009-08-07",18.82,19.86,18.82,19.57,115200.0],["2009-08-10",19.62,20.08,19.19,19.93,148200.0],["2009-08-11",19.75,19.91,19.01,19.32,89200.0],["2009-08-12",19.29,19.6,19.2,19.35,97200.0],["2009-08-13",19.5,20.13,19.23,19.9,73200.0],["2009-08-14",19.88,20.06,19.14,19.53,91000.0],["2009-08-17",19.28,19.61,19.14,19.51,56100.0],["2009-08-18",19.57,19.98,19.53,19.63,64100.0],["2009-08-19",19.54,20.03,19.24,19.79,72500.0],["2009-08-20",19.77,19.77,19.27,19.73,80200.0],["2009-08-21",20.02,20.82,19.89,20.71,272400.0],["2009-08-24",20.7,20.88,20.34,20.53,99600.0],["2009-08-25",20.53,20.99,20.39,20.74,105200.0],["2009-08-26",20.63,21.08,20.49,21.07,109500.0],["2009-08-27",21.06,21.51,20.87,21.49,57100.0],["2009-08-28",21.37,21.72,21.1,21.44,102600.0],["2009-08-31",21.34,21.38,20.19,20.59,279700.0],["2009-09-01",20.3,21.14,20.3,21.07,217600.0],["2009-09-02",21.99,21.99,20.14,20.28,503900.0],["2009-09-03",20.25,20.42,18.63,18.88,334400.0],["2009-09-04",18.94,19.25,18.23,19.19,145700.0],["2009-09-08",19.19,19.47,18.74,19.0,203500.0],["2009-09-09",18.15,18.2,15.75,16.53,1623300.0],["2009-09-10",17.12,17.25,16.5,16.96,648600.0],["2009-09-11",17.0,17.0,15.96,16.16,616600.0],["2009-09-14",16.23,16.23,15.28,15.62,561900.0],["2009-09-15",15.61,16.42,15.51,16.12,758300.0],["2009-09-16",16.4,16.7,16.0,16.46,382600.0],["2009-09-17",16.6,16.69,15.98,16.01,312400.0],["2009-09-18",15.93,17.16,15.85,17.13,687000.0],["2009-09-21",17.15,17.96,17.0,17.71,532600.0],["2009-09-22",17.75,17.96,17.1,17.19,528500.0],["2009-09-23",17.42,17.45,17.1,17.15,403400.0],["2009-09-24",17.2,17.27,16.34,16.43,511800.0],["2009-09-25",16.48,16.58,16.21,16.3,283300.0],["2009-09-28",16.3,16.75,16.19,16.75,379500.0],["2009-09-29",17.17,17.17,16.65,16.66,268400.0],["2009-09-30",16.75,16.75,16.04,16.48,405600.0],["2009-10-01",16.39,16.39,15.88,16.03,311300.0],["2009-10-02",15.99,16.75,15.99,16.62,244900.0],["2009-10-05",16.69,17.07,16.0,16.6,298800.0],["2009-10-06",16.56,17.25,16.48,17.24,374000.0],["2009-10-07",17.11,17.88,17.11,17.75,224500.0],["2009-10-08",17.94,18.73,17.77,18.65,372900.0],["2009-10-09",18.56,19.72,18.33,19.04,377000.0],["2009-10-12",18.99,19.49,18.99,19.03,379400.0],["2009-10-13",18.93,19.13,18.46,18.65,251700.0],["2009-10-14",19.04,19.62,18.8,19.57,450200.0],["2009-10-15",19.82,19.82,18.84,18.89,315700.0],["2009-10-16",18.76,19.11,18.49,18.59,239800.0],["2009-10-19",18.0,18.3,17.15,17.63,1380700.0],["2009-10-20",17.5,18.18,17.31,18.08,310600.0],["2009-10-21",18.13,18.45,17.57,17.69,294400.0],["2009-10-22",17.82,18.2,17.38,17.94,219800.0],["2009-10-23",17.82,17.94,17.35,17.49,155600.0],["2009-10-26",17.57,17.57,17.0,17.1,354900.0],["2009-10-27",17.08,17.41,16.8,17.03,193100.0],["2009-10-28",17.11,17.11,16.24,16.36,279200.0],["2009-10-29",16.42,16.43,15.65,16.25,231600.0],["2009-10-30",16.08,16.28,15.95,16.04,248200.0],["2009-11-02",16.02,16.37,15.67,16.11,280900.0],["2009-11-03",15.94,16.09,15.7,15.86,241200.0],["2009-11-04",15.99,16.13,15.77,15.81,291300.0],["2009-11-05",15.92,15.95,15.66,15.8,258900.0],["2009-11-06",17.04,18.1,16.65,17.94,650600.0],["2009-11-09",18.14,18.61,17.38,17.74,379200.0],["2009-11-10",17.61,18.04,17.37,17.87,240200.0],["2009-11-11",18.0,18.02,17.64,17.68,124500.0],["2009-11-12",17.5,17.98,17.38,17.53,102000.0],["2009-11-13",17.56,17.95,17.43,17.77,123600.0],["2009-11-16",17.93,18.15,17.81,18.06,258000.0],["2009-11-17",18.0,18.85,17.9,18.77,339300.0],["2009-11-18",18.69,18.72,18.01,18.05,267100.0],["2009-11-19",17.91,17.97,17.57,17.66,56800.0],["2009-11-20",17.65,17.89,17.56,17.82,41400.0],["2009-11-23",17.9,18.41,17.9,18.26,161700.0],["2009-11-24",18.35,18.35,17.86,18.12,100200.0],["2009-11-25",18.09,18.19,17.95,18.02,73400.0],["2009-11-27",17.68,17.98,17.67,17.71,16800.0],["2009-11-30",17.69,18.03,17.55,17.92,125900.0],["2009-12-01",17.96,18.22,17.96,18.16,144200.0],["2009-12-02",18.1,18.52,17.96,18.38,137100.0],["2009-12-03",18.42,18.45,17.99,18.02,84000.0],["2009-12-04",18.19,18.64,18.19,18.52,50400.0],["2009-12-07",18.56,18.64,18.34,18.6,142100.0],["2009-12-08",18.53,19.23,18.4,19.02,239500.0],["2009-12-09",19.16,19.31,19.05,19.13,167700.0],["2009-12-10",19.13,19.43,18.7,18.77,106100.0],["2009-12-11",18.71,19.45,18.71,19.34,24600.0],["2009-12-14",19.45,20.63,19.45,20.57,330000.0],["2009-12-15",20.71,20.72,20.1,20.22,285700.0],["2009-12-16",20.38,20.63,19.84,19.92,298900.0],["2009-12-17",19.9,20.14,19.67,19.72,52400.0],["2009-12-18",19.85,20.05,19.56,19.69,310200.0],["2009-12-21",19.81,20.18,19.68,19.8,136100.0],["2009-12-22",19.85,20.04,19.76,20.0,175400.0],["2009-12-23",20.09,20.38,19.93,20.19,139200.0],["2009-12-24",20.12,20.15,19.38,19.54,104100.0],["2009-12-28",19.59,19.96,19.54,19.94,69600.0],["2009-12-29",19.98,20.33,19.91,20.24,105900.0],["2009-12-30",20.25,20.7,19.88,20.23,47000.0],["2009-12-31",20.21,20.73,20.21,20.27,179800.0],["2010-01-04",20.31,20.55,19.57,19.79,40800.0],["2010-01-05",19.73,19.76,19.21,19.46,192500.0],["2010-01-06",19.37,20.16,19.37,20.04,35600.0],["2010-01-07",20.1,20.49,20.06,20.46,37600.0],["2010-01-08",20.35,20.37,20.14,20.19,126100.0],["2010-01-11",20.26,20.36,20.0,20.27,203500.0],["2010-01-12",20.1,20.21,19.71,20.18,271200.0],["2010-01-13",20.15,20.48,19.65,20.36,247200.0],["2010-01-14",20.41,20.56,19.94,20.01,143700.0],["2010-01-15",20.12,20.15,19.66,19.83,155400.0],["2010-01-19",19.86,20.58,19.67,20.3,43600.0],["2010-01-20",20.3,20.3,19.85,20.2,221300.0],["2010-01-21",20.27,20.57,19.94,19.95,249900.0],["2010-01-22",19.95,20.72,19.84,20.29,425700.0],["2010-01-25",20.24,20.24,19.65,19.8,38600.0],["2010-01-26",19.7,19.8,19.36,19.44,109800.0],["2010-01-27",19.34,20.21,19.34,20.0,46600.0],["2010-01-28",20.08,20.1,19.55,19.63,148300.0],["2010-01-29",19.77,20.06,19.58,19.99,53800.0],["2010-02-01",19.95,20.03,19.78,19.95,198900.0],["2010-02-02",19.99,20.04,19.42,19.52,130100.0],["2010-02-03",19.59,19.97,19.5,19.73,128400.0],["2010-02-04",19.57,19.65,19.09,19.11,62400.0],["2010-02-05",21.53,21.82,18.97,19.2,500900.0],["2010-02-08",18.55,19.48,18.45,18.98,279000.0],["2010-02-09",19.16,19.23,18.78,18.88,168100.0],["2010-02-10",18.81,18.87,18.4,18.45,215800.0],["2010-02-11",18.36,18.51,18.26,18.45,312200.0],["2010-02-12",18.3,18.85,18.3,18.84,147400.0],["2010-02-16",18.83,19.4,18.83,19.38,122700.0],["2010-02-17",19.45,19.81,19.38,19.57,31800.0],["2010-02-18",19.51,19.99,19.49,19.89,81000.0],["2010-02-19",19.85,19.85,19.56,19.74,36000.0],["2010-02-22",19.74,20.05,19.69,20.03,23200.0],["2010-02-23",19.97,20.05,19.77,19.86,35000.0],["2010-02-24",19.89,20.17,19.76,20.04,143600.0],["2010-02-25",19.89,20.19,19.79,20.17,44000.0],["2010-02-26",20.15,20.23,19.79,20.13,36600.0],["2010-03-01",20.13,20.8,20.13,20.67,54400.0],["2010-03-02",20.72,21.0,20.6,21.0,43600.0],["2010-03-03",21.0,21.49,20.94,21.25,168000.0],["2010-03-04",21.35,21.62,21.23,21.61,24200.0],["2010-03-05",21.61,22.22,21.56,22.2,204000.0],["2010-03-08",22.08,22.29,21.9,22.09,29800.0],["2010-03-09",21.98,22.66,21.97,22.53,167100.0],["2010-03-10",22.45,22.67,22.16,22.6,33000.0],["2010-03-11",22.45,22.61,22.27,22.61,26200.0],["2010-03-12",22.6,22.62,22.53,22.62,37200.0],["2010-03-15",22.6,22.84,22.43,22.83,162600.0],["2010-03-16",22.94,23.02,22.65,22.83,166100.0],["2010-03-17",22.77,23.09,22.62,22.96,154200.0],["2010-03-18",22.96,23.34,22.87,22.99,27200.0],["2010-03-19",23.24,23.41,22.84,23.24,213900.0],["2010-03-22",23.2,23.85,23.09,23.77,141300.0],["2010-03-23",23.72,24.4,23.71,24.34,182300.0],["2010-03-24",24.34,24.34,23.8,24.17,193400.0],["2010-03-25",24.21,24.28,23.37,23.42,118900.0],["2010-03-26",23.55,23.9,23.5,23.59,83100.0],["2010-03-29",23.68,23.75,23.52,23.63,46400.0],["2010-03-30",23.63,23.82,23.2,23.24,41000.0],["2010-03-31",23.08,23.2,22.19,22.21,59200.0],["2010-04-01",22.25,22.69,21.81,22.18,177600.0],["2010-04-05",22.28,22.99,22.28,22.98,40800.0],["2010-04-06",22.93,23.25,22.93,23.05,21800.0],["2010-04-07",23.06,23.83,23.06,23.81,125600.0],["2010-04-08",23.8,23.87,23.51,23.6,34000.0],["2010-04-09",23.35,23.7,23.1,23.23,99700.0],["2010-04-12",23.31,23.47,22.98,23.33,22400.0],["2010-04-13",23.33,24.05,23.25,24.04,64200.0],["2010-04-14",24.07,24.9,23.69,24.87,253800.0],["2010-04-15",24.77,25.16,24.65,25.0,136800.0],["2010-04-16",24.97,25.3,24.68,25.28,61000.0],["2010-04-19",25.28,25.28,24.23,24.41,43600.0],["2010-04-20",24.36,24.73,24.29,24.59,182800.0],["2010-04-21",24.52,25.2,24.39,25.03,139100.0],["2010-04-22",24.8,25.11,24.57,25.11,26400.0],["2010-04-23",25.14,25.25,24.88,25.03,41200.0],["2010-04-26",24.66,25.09,24.63,24.84,30200.0],["2010-04-27",24.69,24.9,24.36,24.65,235900.0],["2010-04-28",24.66,24.66,24.31,24.34,46900.0],["2010-04-29",24.35,24.84,23.27,24.76,167600.0],["2010-04-30",24.68,25.01,23.58,23.67,146200.0],["2010-05-03",23.67,24.36,23.5,24.18,41000.0],["2010-05-04",23.8,23.84,23.26,23.7,114100.0],["2010-05-05",23.5,23.79,23.38,23.4,20600.0],["2010-05-06",23.27,23.72,22.4,23.13,128900.0],["2010-05-07",23.0,23.12,22.3,22.36,178300.0],["2010-05-10",23.05,23.31,22.83,23.12,138100.0],["2010-05-11",23.0,24.55,23.0,23.95,339800.0],["2010-05-12",24.04,24.51,23.9,24.27,251400.0],["2010-05-13",24.15,25.17,24.15,25.0,254200.0],["2010-05-14",24.82,25.27,24.82,25.0,41000.0],["2010-05-17",25.02,25.3,24.42,24.97,198700.0],["2010-05-18",25.11,25.48,24.54,24.82,169600.0],["2010-05-19",24.66,25.27,24.66,24.79,237000.0],["2010-05-20",24.4,24.64,23.59,23.59,78400.0],["2010-05-21",23.16,23.64,22.94,23.43,210000.0],["2010-05-24",23.45,23.85,23.09,23.63,71800.0],["2010-05-25",23.13,23.29,22.65,23.07,131200.0],["2010-05-26",23.09,24.47,23.04,23.73,291600.0],["2010-05-27",24.15,24.91,23.76,24.83,193200.0],["2010-05-28",24.85,25.34,24.79,25.02,367900.0],["2010-06-01",24.92,25.23,24.71,25.03,285900.0],["2010-06-02",25.08,25.27,24.93,25.15,208800.0],["2010-06-03",25.11,25.82,25.11,25.6,42000.0],["2010-06-04",25.32,25.32,23.79,23.9,227300.0],["2010-06-07",23.93,23.93,22.89,22.96,70000.0],["2010-06-08",23.08,23.08,22.08,22.34,61200.0],["2010-06-09",22.42,23.58,22.31,23.37,64800.0],["2010-06-10",23.65,24.05,23.5,24.01,59000.0],["2010-06-11",23.69,24.36,23.65,24.16,128800.0],["2010-06-14",24.38,24.78,24.1,24.66,158200.0],["2010-06-15",24.68,25.15,24.54,25.08,153500.0],["2010-06-16",24.87,25.2,24.86,25.01,31000.0],["2010-06-17",25.11,25.29,24.82,25.26,22800.0],["2010-06-18",25.42,25.56,24.67,24.8,205100.0],["2010-06-21",25.07,25.83,24.79,25.09,146900.0],["2010-06-22",25.26,25.26,23.62,23.69,39000.0],["2010-06-23",23.67,23.67,23.11,23.2,39400.0],["2010-06-24",23.19,23.71,22.7,23.41,63600.0],["2010-06-25",23.42,23.93,23.23,23.67,214400.0],["2010-06-28",23.75,24.34,23.55,23.91,32800.0],["2010-06-29",23.64,23.88,22.82,23.02,70200.0],["2010-06-30",23.07,23.1,22.0,22.18,156100.0],["2010-07-01",22.17,22.17,21.61,22.03,219100.0],["2010-07-02",22.18,22.18,21.71,21.79,128900.0],["2010-07-06",22.01,22.07,21.21,21.4,256700.0],["2010-07-07",21.53,21.94,21.39,21.9,71000.0],["2010-07-08",22.05,22.63,21.78,22.61,40400.0],["2010-07-09",22.63,22.99,22.35,22.97,32000.0],["2010-07-12",22.94,23.26,22.53,22.72,102700.0],["2010-07-13",22.95,23.4,22.76,23.25,114200.0],["2010-07-14",23.1,23.36,22.85,23.04,114300.0],["2010-07-15",23.07,23.24,22.65,23.09,157400.0],["2010-07-16",22.93,23.14,22.59,22.85,183800.0],["2010-07-19",22.93,23.38,22.8,23.01,130100.0],["2010-07-20",22.86,24.06,22.84,24.03,66600.0],["2010-07-21",24.11,24.42,23.01,23.15,175600.0],["2010-07-22",23.42,23.6,23.06,23.55,222900.0],["2010-07-23",23.37,24.36,23.26,24.3,47000.0],["2010-07-26",24.37,25.41,24.24,25.37,227400.0],["2010-07-27",25.46,25.92,25.22,25.43,231300.0],["2010-07-28",25.3,25.51,25.0,25.35,121000.0],["2010-07-29",25.48,25.69,25.11,25.3,142100.0],["2010-07-30",25.3,26.14,25.29,26.05,408700.0],["2010-08-02",26.4,27.08,26.3,26.58,193800.0],["2010-08-03",26.55,26.67,25.95,26.14,46600.0],["2010-08-04",26.29,26.61,25.99,26.03,109200.0],["2010-08-05",25.9,26.17,25.21,25.27,43000.0],["2010-08-06",25.01,25.13,24.38,25.11,31000.0],["2010-08-09",25.3,26.01,25.18,25.92,38400.0],["2010-08-10",25.63,25.98,25.24,25.53,113300.0],["2010-08-11",25.08,25.12,24.75,24.94,264300.0],["2010-08-12",24.56,25.07,24.5,24.68,36200.0],["2010-08-13",24.54,24.61,23.57,23.58,64800.0],["2010-08-16",23.31,24.05,23.19,23.9,111700.0],["2010-08-17",24.0,24.48,23.69,23.91,142600.0],["2010-08-18",23.82,24.07,23.78,23.95,138700.0],["2010-08-19",23.81,23.96,23.31,23.69,119400.0],["2010-08-20",23.59,24.0,23.05,23.83,39600.0],["2010-08-23",24.0,24.0,23.26,23.44,97400.0],["2010-08-24",23.15,23.6,22.95,23.01,48000.0],["2010-08-25",22.85,23.68,22.76,23.6,177700.0],["2010-08-26",23.74,24.28,23.46,24.04,79000.0],["2010-08-27",24.23,25.11,23.74,25.08,121700.0],["2010-08-30",24.97,25.25,23.81,23.81,123400.0],["2010-08-31",23.69,23.92,23.06,23.14,57200.0],["2010-09-01",23.44,23.81,23.13,23.4,241500.0],["2010-09-02",23.52,23.58,22.9,23.2,251800.0],["2010-09-03",23.4,24.48,23.19,24.36,129200.0],["2010-09-07",24.35,24.35,23.7,23.79,86800.0],["2010-09-08",23.86,24.18,23.86,24.05,110600.0],["2010-09-09",24.25,24.29,23.82,24.0,95000.0],["2010-09-10",24.0,24.12,23.79,23.9,213800.0],["2010-09-13",23.5,26.0,23.35,25.93,412100.0],["2010-09-14",26.15,26.5,26.14,26.23,256100.0],["2010-09-15",26.07,26.5,25.97,26.42,163200.0],["2010-09-16",26.34,26.73,26.19,26.3,204700.0],["2010-09-17",26.58,27.66,26.3,27.46,291800.0],["2010-09-20",27.5,28.57,27.49,28.5,314900.0],["2010-09-21",28.6,29.19,28.51,28.58,208600.0],["2010-09-22",28.58,28.77,28.26,28.58,224600.0],["2010-09-23",28.38,28.85,28.25,28.52,93400.0],["2010-09-24",28.88,29.71,28.64,29.24,441700.0],["2010-09-27",29.31,29.31,28.7,28.83,213000.0],["2010-09-28",29.04,29.2,28.66,28.97,226900.0],["2010-09-29",28.85,29.02,28.75,29.0,123000.0],["2010-09-30",29.16,29.31,28.8,29.03,232000.0],["2010-10-01",29.18,29.38,28.64,28.98,189700.0],["2010-10-04",29.0,29.13,28.5,28.88,212100.0],["2010-10-05",29.22,29.42,29.0,29.09,196800.0],["2010-10-06",29.0,29.09,28.43,28.61,129100.0],["2010-10-07",28.87,28.93,28.49,28.57,139100.0],["2010-10-08",28.66,28.66,27.5,27.54,252100.0],["2010-10-11",27.61,27.73,27.38,27.53,325200.0],["2010-10-12",27.51,27.56,27.05,27.23,150900.0],["2010-10-13",27.31,28.67,27.1,28.5,238200.0],["2010-10-14",28.33,28.33,27.13,28.03,219100.0],["2010-10-15",28.34,28.46,27.44,27.52,137000.0],["2010-10-18",27.52,28.05,27.4,28.04,88700.0],["2010-10-19",27.72,27.91,26.93,27.15,119500.0],["2010-10-20",27.35,27.88,27.3,27.67,60000.0],["2010-10-21",27.89,27.9,26.84,27.07,128500.0],["2010-10-22",27.22,28.0,27.19,27.97,57300.0],["2010-10-25",28.21,28.7,28.21,28.4,85400.0],["2010-10-26",28.36,28.79,27.86,28.38,131000.0],["2010-10-27",28.15,28.19,27.6,28.1,110400.0],["2010-10-28",28.36,28.44,27.81,28.06,79400.0],["2010-10-29",27.9,28.21,27.86,27.91,81900.0],["2010-11-01",27.9,28.59,27.41,27.68,131600.0],["2010-11-02",28.03,28.49,28.01,28.22,97800.0],["2010-11-03",28.33,28.67,27.61,28.22,78200.0],["2010-11-04",28.68,28.85,27.8,28.07,139300.0],["2010-11-05",28.18,28.52,28.06,28.26,96200.0],["2010-11-08",28.18,28.47,27.75,28.16,135300.0],["2010-11-09",27.43,27.43,24.36,24.91,1057900.0],["2010-11-10",25.05,25.2,24.75,25.02,455600.0],["2010-11-11",24.69,25.03,24.59,24.98,311100.0],["2010-11-12",24.75,25.0,24.48,24.5,270700.0],["2010-11-15",24.55,24.83,24.38,24.43,177600.0],["2010-11-16",24.21,24.21,23.48,23.91,228700.0],["2010-11-17",23.99,24.11,23.26,23.4,175100.0],["2010-11-18",23.72,24.13,23.28,24.08,455700.0],["2010-11-19",24.21,25.09,23.86,25.03,269900.0],["2010-11-22",25.04,25.6,24.68,25.12,178500.0],["2010-11-23",24.81,25.3,24.69,25.03,171600.0],["2010-11-24",25.38,25.6,25.11,25.6,117300.0],["2010-11-26",25.37,25.85,25.37,25.69,63000.0],["2010-11-29",25.47,25.8,25.39,25.61,89200.0],["2010-11-30",25.3,25.9,25.25,25.64,181100.0],["2010-12-01",26.12,26.2,25.71,25.92,133000.0],["2010-12-02",26.02,26.28,25.78,26.02,133600.0],["2010-12-03",26.0,26.14,25.95,26.07,105700.0],["2010-12-06",26.11,26.99,25.97,26.82,110000.0],["2010-12-07",27.04,27.5,26.42,26.51,143200.0],["2010-12-08",26.6,26.75,26.28,26.51,92000.0],["2010-12-09",26.79,26.82,26.0,26.44,121400.0],["2010-12-10",26.57,26.99,26.41,26.93,166600.0],["2010-12-13",27.03,27.5,26.98,27.0,138100.0],["2010-12-14",27.15,27.15,26.75,26.97,103600.0],["2010-12-15",27.0,27.04,26.32,26.65,124400.0],["2010-12-16",26.68,27.05,26.38,26.97,133300.0],["2010-12-17",27.0,27.33,26.83,27.29,184800.0],["2010-12-20",27.32,27.81,27.15,27.54,126300.0],["2010-12-21",27.73,27.79,27.53,27.72,84500.0],["2010-12-22",27.86,28.06,27.56,27.83,190200.0],["2010-12-23",27.84,27.92,27.65,27.79,49400.0],["2010-12-27",27.73,28.15,27.56,28.09,66000.0],["2010-12-28",28.2,28.32,27.63,28.31,158700.0],["2010-12-29",28.43,28.64,28.33,28.4,104000.0],["2010-12-30",28.42,28.66,28.25,28.53,56900.0],["2010-12-31",28.49,29.0,28.32,28.66,184300.0],["2011-01-03",28.9,29.72,28.65,29.4,222800.0],["2011-01-04",29.35,29.61,29.25,29.44,267200.0],["2011-01-05",29.33,29.81,29.33,29.78,184900.0],["2011-01-06",29.75,30.7,29.73,30.68,196200.0],["2011-01-07",30.82,31.35,30.72,31.26,206200.0],["2011-01-10",30.55,31.5,30.55,31.37,266900.0],["2011-01-11",31.5,31.98,30.75,30.89,141700.0],["2011-01-12",31.2,31.2,30.68,30.75,482400.0],["2011-01-13",30.65,30.85,30.49,30.5,182400.0],["2011-01-14",30.49,30.99,30.36,30.98,161200.0],["2011-01-18",30.84,30.86,30.25,30.6,115500.0],["2011-01-19",30.51,30.54,29.91,30.05,337300.0],["2011-01-20",29.87,30.5,29.87,30.0,140900.0],["2011-01-21",30.13,30.26,29.64,29.69,176900.0],["2011-01-24",29.6,30.06,29.6,29.81,124500.0],["2011-01-25",29.65,29.7,28.75,29.0,228400.0],["2011-01-26",29.1,29.3,28.59,28.71,250200.0],["2011-01-27",28.7,28.79,28.17,28.51,236800.0],["2011-01-28",28.52,28.52,27.65,27.66,149100.0],["2011-01-31",27.86,28.01,27.24,27.25,279800.0],["2011-02-01",27.5,28.0,27.17,27.83,168600.0],["2011-02-02",27.69,28.0,27.59,27.93,91700.0],["2011-02-03",27.87,28.1,27.6,27.99,104600.0],["2011-02-04",28.0,28.1,27.66,28.0,112800.0],["2011-02-07",27.96,28.42,27.89,28.3,139900.0],["2011-02-08",28.32,28.44,27.81,28.36,158300.0],["2011-02-09",28.62,31.46,28.5,31.01,640100.0],["2011-02-10",31.01,32.45,30.78,32.17,259100.0],["2011-02-11",31.97,32.16,31.65,32.15,231100.0],["2011-02-14",32.15,32.7,31.88,32.4,93000.0],["2011-02-15",32.18,32.47,31.81,32.4,121200.0],["2011-02-16",32.38,33.28,32.38,33.28,222100.0],["2011-02-17",33.35,33.85,33.3,33.85,164600.0],["2011-02-18",33.92,34.04,33.71,33.77,174700.0],["2011-02-22",33.49,33.51,32.17,32.27,261000.0],["2011-02-23",32.11,32.55,31.88,32.23,184600.0],["2011-02-24",32.32,33.13,32.05,33.01,421700.0],["2011-02-25",33.29,34.08,33.2,34.0,344600.0],["2011-02-28",34.0,34.01,33.21,33.64,225000.0],["2011-03-01",33.84,33.84,33.16,33.3,203100.0],["2011-03-02",33.35,33.35,32.5,32.85,235100.0],["2011-03-03",33.07,33.75,32.9,33.6,234800.0],["2011-03-04",33.61,33.7,32.84,33.14,206100.0],["2011-03-07",33.35,33.39,32.36,32.84,157700.0],["2011-03-08",32.82,33.69,32.82,33.41,235200.0],["2011-03-09",33.3,33.42,32.92,33.06,186300.0],["2011-03-10",32.67,33.25,32.51,32.97,336900.0],["2011-03-11",32.62,33.1,32.14,32.22,498600.0],["2011-03-14",32.0,32.84,31.9,32.44,216800.0],["2011-03-15",31.88,33.03,31.72,32.42,267600.0],["2011-03-16",32.34,32.88,32.05,32.55,283000.0],["2011-03-17",33.0,33.0,32.03,32.22,281900.0],["2011-03-18",32.5,32.62,32.19,32.38,177000.0],["2011-03-21",32.84,33.42,32.74,33.1,106800.0],["2011-03-22",33.08,33.28,32.45,32.66,91500.0],["2011-03-23",32.54,33.28,32.22,33.26,130800.0],["2011-03-24",33.37,33.37,32.48,33.04,188800.0],["2011-03-25",33.27,33.4,33.05,33.26,190500.0],["2011-03-28",33.25,33.35,32.98,33.06,204500.0],["2011-03-29",32.9,33.46,32.68,33.37,554900.0],["2011-03-30",33.54,34.0,33.46,33.68,191000.0],["2011-03-31",33.69,33.85,33.47,33.7,173700.0],["2011-04-01",33.94,34.98,33.7,34.6,224000.0],["2011-04-04",34.52,35.22,34.32,35.07,120400.0],["2011-04-05",35.09,35.96,35.01,35.52,102400.0],["2011-04-06",35.8,36.24,35.6,35.8,119400.0],["2011-04-07",35.91,35.93,35.09,35.45,106800.0],["2011-04-08",35.66,35.68,35.21,35.49,114900.0],["2011-04-11",35.5,35.63,35.05,35.17,96000.0],["2011-04-12",35.07,35.24,34.12,34.26,185500.0],["2011-04-13",34.5,34.54,33.52,34.18,323200.0],["2011-04-14",33.93,34.27,33.8,34.18,188100.0],["2011-04-15",34.01,36.21,34.01,36.06,414400.0],["2011-04-18",35.67,36.54,35.62,36.49,233500.0],["2011-04-19",36.6,37.52,36.18,37.49,503900.0],["2011-04-20",38.0,38.59,37.95,38.5,330400.0],["2011-04-21",38.83,38.83,37.83,38.32,148000.0],["2011-04-25",38.23,38.81,38.11,38.49,133200.0],["2011-04-26",38.54,39.62,38.49,38.64,182900.0],["2011-04-27",38.64,38.97,38.5,38.77,183300.0],["2011-04-28",38.8,38.92,38.28,38.72,114800.0],["2011-04-29",38.85,39.74,38.77,39.37,191000.0],["2011-05-02",39.63,39.63,38.25,38.28,251000.0],["2011-05-03",38.31,38.39,37.5,37.72,190000.0],["2011-05-04",37.8,37.98,36.6,36.83,251000.0],["2011-05-05",36.56,36.94,36.41,36.47,408000.0],["2011-05-06",35.07,37.03,35.07,36.65,152100.0],["2011-05-09",36.63,36.92,36.13,36.69,229000.0],["2011-05-10",36.11,36.63,35.06,35.36,516100.0],["2011-05-11",35.36,35.83,34.68,35.39,377800.0],["2011-05-12",35.4,37.1,35.11,37.09,214000.0],["2011-05-13",37.17,37.41,36.49,36.57,221600.0],["2011-05-16",36.29,36.3,34.98,35.01,172800.0],["2011-05-17",34.66,34.78,34.43,34.59,189100.0],["2011-05-18",34.66,35.03,34.37,34.51,270700.0],["2011-05-19",34.85,34.9,33.92,34.45,338700.0],["2011-05-20",34.28,34.8,33.77,34.34,169600.0],["2011-05-23",33.55,33.75,33.32,33.44,136700.0],["2011-05-24",33.37,34.02,33.18,33.58,202600.0],["2011-05-25",33.44,33.89,32.76,33.72,201400.0],["2011-05-26",33.53,34.43,33.4,34.03,141300.0],["2011-05-27",34.04,34.64,33.89,34.46,116500.0],["2011-05-31",34.8,34.8,34.53,34.8,251300.0],["2011-06-01",34.8,34.8,33.22,33.25,201500.0],["2011-06-02",33.81,34.23,33.08,33.72,170100.0],["2011-06-03",33.25,33.87,33.21,33.4,144000.0],["2011-06-06",33.31,33.75,32.83,32.97,141600.0],["2011-06-07",33.05,33.44,32.77,32.97,95800.0],["2011-06-08",32.98,32.98,32.22,32.27,154800.0],["2011-06-09",32.32,33.15,32.02,33.02,101100.0],["2011-06-10",32.82,33.13,32.41,32.71,190900.0],["2011-06-13",32.8,32.95,32.13,32.34,155700.0],["2011-06-14",32.64,32.95,32.45,32.53,82300.0],["2011-06-15",32.33,32.91,32.16,32.24,136700.0],["2011-06-16",32.21,32.69,31.94,32.54,101500.0],["2011-06-17",32.63,32.96,32.29,32.43,205000.0],["2011-06-20",32.43,32.98,32.33,32.58,82200.0],["2011-06-21",32.81,33.28,32.59,32.9,126600.0],["2011-06-22",32.66,32.96,31.99,32.02,67000.0],["2011-06-23",31.71,32.33,31.16,32.26,90500.0],["2011-06-24",32.25,32.49,31.77,32.26,174600.0],["2011-06-27",32.34,32.5,31.74,32.36,75500.0],["2011-06-28",32.53,33.04,32.18,32.86,87000.0],["2011-06-29",32.96,32.96,32.29,32.76,83800.0],["2011-06-30",32.9,33.71,32.9,33.14,114900.0],["2011-07-01",33.22,34.22,33.22,34.02,131000.0],["2011-07-05",33.95,34.2,33.53,33.9,137500.0],["2011-07-06",33.88,34.36,33.26,34.29,123100.0],["2011-07-07",34.48,34.9,34.44,34.9,150200.0],["2011-07-08",34.59,35.0,34.51,34.87,139000.0],["2011-07-11",34.44,34.6,33.84,34.18,96400.0],["2011-07-12",33.93,34.83,33.74,34.6,121600.0],["2011-07-13",34.68,35.0,34.34,34.77,235800.0],["2011-07-14",34.79,34.79,33.77,33.98,100700.0],["2011-07-15",34.04,34.34,33.52,33.98,139000.0],["2011-07-18",33.89,33.89,33.38,33.48,106400.0],["2011-07-19",33.78,34.46,33.5,34.12,175500.0],["2011-07-20",34.21,34.21,33.45,33.9,80900.0],["2011-07-21",33.92,34.62,33.38,34.32,83200.0],["2011-07-22",34.36,34.8,33.92,34.75,115000.0],["2011-07-25",34.27,34.58,33.79,34.1,92000.0],["2011-07-26",34.2,34.22,33.49,33.64,123500.0],["2011-07-27",33.52,33.52,31.63,31.82,181000.0],["2011-07-28",31.77,32.27,31.24,31.68,86500.0],["2011-07-29",31.38,32.11,31.09,32.08,112100.0],["2011-08-01",32.51,32.75,31.54,31.92,168700.0],["2011-08-02",31.77,32.2,30.51,30.54,134500.0],["2011-08-03",30.44,30.44,29.44,30.09,180900.0],["2011-08-04",29.67,29.96,28.8,28.81,200600.0],["2011-08-05",29.14,29.23,27.57,27.96,378300.0],["2011-08-08",26.65,27.67,25.56,25.56,328400.0],["2011-08-09",26.17,26.97,24.83,26.91,440300.0],["2011-08-10",26.2,26.56,25.54,25.61,249200.0],["2011-08-11",25.81,27.19,25.31,26.75,167600.0],["2011-08-12",26.99,27.09,25.96,26.78,120600.0],["2011-08-15",27.07,27.57,26.63,27.2,84800.0],["2011-08-16",26.84,27.06,26.08,26.54,141600.0],["2011-08-17",26.67,27.17,26.5,26.82,106100.0],["2011-08-18",26.02,26.04,23.94,24.03,248800.0],["2011-08-19",23.63,24.27,23.37,23.74,229900.0],["2011-08-22",24.61,24.61,23.41,23.59,110700.0],["2011-08-23",23.7,25.27,23.61,25.05,227100.0],["2011-08-24",25.0,25.68,24.49,25.52,114000.0],["2011-08-25",25.67,25.92,24.79,25.51,203100.0],["2011-08-26",25.31,26.21,24.78,25.97,227300.0],["2011-08-29",26.26,27.21,26.01,26.9,233200.0],["2011-08-30",27.13,28.35,26.38,27.47,268200.0],["2011-08-31",27.55,27.55,26.83,26.88,427200.0],["2011-09-01",27.45,27.59,26.66,26.75,233800.0],["2011-09-02",26.25,26.32,25.34,25.64,244700.0],["2011-09-06",24.84,26.03,24.84,25.92,186900.0],["2011-09-07",26.36,27.96,26.31,27.5,228700.0],["2011-09-08",27.29,27.6,26.94,27.19,155300.0],["2011-09-09",26.88,27.28,25.96,26.35,172200.0],["2011-09-12",25.86,26.38,25.39,26.02,180500.0],["2011-09-13",25.71,26.0,25.2,25.69,651200.0],["2011-09-14",25.91,26.83,25.45,26.36,354500.0],["2011-09-15",26.64,27.38,26.45,27.05,196300.0],["2011-09-16",27.28,27.74,26.97,27.68,265400.0],["2011-09-19",27.2,27.74,26.93,27.5,137000.0],["2011-09-20",27.7,28.62,27.46,27.65,250200.0],["2011-09-21",27.57,27.85,26.74,26.91,247700.0],["2011-09-22",26.11,26.54,25.4,25.81,238700.0],["2011-09-23",25.73,25.98,25.42,25.68,427700.0],["2011-09-26",25.9,26.57,25.4,26.53,299600.0],["2011-09-27",27.13,27.6,26.46,26.92,189800.0],["2011-09-28",26.97,27.34,26.1,26.14,173600.0],["2011-09-29",26.7,26.95,25.86,26.57,283800.0],["2011-09-30",26.03,26.14,25.21,25.46,314100.0],["2011-10-03",25.23,26.16,25.23,25.46,530600.0],["2011-10-04",25.13,26.67,25.04,26.48,422600.0],["2011-10-05",26.66,28.22,26.49,28.01,270300.0],["2011-10-06",27.82,28.88,27.7,28.79,220000.0],["2011-10-07",28.84,29.37,27.02,27.2,154300.0],["2011-10-10",28.01,31.06,27.21,31.04,474000.0],["2011-10-11",30.9,32.0,30.66,31.84,251900.0],["2011-10-12",32.28,32.58,31.11,31.97,330600.0],["2011-10-13",31.64,32.25,31.39,31.77,137500.0],["2011-10-14",32.11,32.73,31.88,32.38,164900.0],["2011-10-17",31.99,32.54,30.7,30.77,172900.0],["2011-10-18",30.91,32.18,30.0,31.98,173800.0],["2011-10-19",32.07,32.6,31.46,31.8,163500.0],["2011-10-20",31.83,32.05,30.95,31.67,106800.0],["2011-10-21",32.25,32.5,31.75,32.5,158100.0],["2011-10-24",32.78,34.81,32.53,34.78,323900.0],["2011-10-25",34.73,34.76,33.82,33.99,279700.0],["2011-10-26",34.59,35.1,33.46,34.84,268600.0],["2011-10-27",35.78,37.0,35.4,36.85,297800.0],["2011-10-28",36.5,36.99,36.2,36.52,154200.0],["2011-10-31",35.83,36.08,35.03,35.05,173300.0],["2011-11-01",33.77,34.63,33.67,34.01,204700.0],["2011-11-02",34.66,35.1,33.66,35.02,138300.0],["2011-11-03",35.66,36.27,34.62,36.1,121600.0],["2011-11-04",35.78,36.38,35.27,36.37,121600.0],["2011-11-07",36.12,36.87,35.53,36.3,86200.0],["2011-11-08",36.53,36.91,35.28,36.79,99400.0],["2011-11-09",35.75,35.96,34.41,34.53,142800.0],["2011-11-10",35.22,35.22,33.74,33.99,213700.0],["2011-11-11",34.3,34.41,33.69,34.05,411000.0],["2011-11-14",33.89,34.75,33.66,33.67,280800.0],["2011-11-15",33.47,33.52,28.55,31.12,1328900.0],["2011-11-16",30.72,31.57,30.17,30.45,481900.0],["2011-11-17",30.63,30.63,28.26,28.66,619100.0],["2011-11-18",28.7,28.78,26.0,26.44,760400.0],["2011-11-21",25.76,25.96,24.88,24.93,626200.0],["2011-11-22",24.93,25.37,23.74,24.75,879800.0],["2011-11-23",24.58,24.66,23.23,23.94,755800.0],["2011-11-25",23.91,24.34,23.22,23.54,301100.0],["2011-11-28",24.19,25.02,24.11,24.4,351600.0],["2011-11-29",24.32,24.37,23.55,23.75,250100.0],["2011-11-30",24.73,25.28,24.41,24.97,441600.0],["2011-12-01",24.58,25.76,24.58,25.18,352600.0],["2011-12-02",25.55,26.69,25.37,26.55,951400.0],["2011-12-05",27.06,27.7,26.84,27.42,369300.0],["2011-12-06",27.88,28.12,27.25,27.66,765600.0],["2011-12-07",27.21,27.83,27.01,27.71,322300.0],["2011-12-08",27.43,28.16,27.3,27.79,578900.0],["2011-12-09",27.74,28.79,27.57,28.65,914300.0],["2011-12-12",28.28,28.83,27.71,28.79,662700.0],["2011-12-13",28.61,28.61,21.78,22.0,4812000.0],["2011-12-14",21.79,22.13,20.29,21.09,1977000.0],["2011-12-15",21.46,21.78,20.59,20.73,929200.0],["2011-12-16",20.84,21.23,18.46,18.9,1641300.0],["2011-12-19",19.11,19.59,18.98,19.18,956200.0],["2011-12-20",19.64,19.76,19.11,19.26,547500.0],["2011-12-21",19.11,19.11,17.47,17.65,1211000.0],["2011-12-22",17.78,18.14,17.31,17.76,733100.0],["2011-12-23",17.83,18.0,17.5,17.52,253100.0],["2011-12-27",17.51,18.31,17.4,18.21,376400.0],["2011-12-28",18.17,18.17,17.67,17.71,298000.0],["2011-12-29",17.74,17.95,17.55,17.87,207900.0],["2011-12-30",17.7,18.12,17.56,17.94,275300.0],["2012-01-03",18.39,18.89,17.88,18.02,407300.0],["2012-01-04",17.99,18.05,17.22,17.25,463200.0],["2012-01-05",17.12,18.67,17.07,18.53,730100.0],["2012-01-06",18.67,19.31,18.19,18.98,502800.0],["2012-01-09",19.02,19.02,18.32,18.64,230100.0],["2012-01-10",18.92,19.42,18.76,19.3,238300.0],["2012-01-11",19.14,19.69,19.1,19.48,335500.0],["2012-01-12",19.62,19.72,19.0,19.23,186100.0],["2012-01-13",18.96,20.2,18.96,20.18,397900.0],["2012-01-17",20.41,21.32,20.14,20.67,511900.0],["2012-01-18",20.68,20.79,20.42,20.65,593500.0],["2012-01-19",20.67,21.63,20.67,21.19,998300.0],["2012-01-20",21.15,21.44,20.97,21.16,338000.0],["2012-01-23",21.13,21.61,21.09,21.23,381300.0],["2012-01-24",21.1,21.7,20.87,21.6,504200.0],["2012-01-25",21.64,22.29,21.35,22.14,306400.0],["2012-01-26",22.2,22.66,22.15,22.47,388600.0],["2012-01-27",22.2,22.99,22.2,22.86,451600.0],["2012-01-30",22.6,22.77,21.98,22.26,608900.0],["2012-01-31",22.44,22.75,22.11,22.39,437600.0],["2012-02-01",22.65,23.16,22.24,23.09,363100.0],["2012-02-02",23.06,23.67,22.49,22.57,486600.0],["2012-02-03",22.96,23.25,22.81,23.23,460300.0],["2012-02-06",23.09,25.74,23.09,25.08,894300.0],["2012-02-07",24.13,24.28,20.79,24.2,2604900.0],["2012-02-08",24.17,24.19,22.59,22.87,777100.0],["2012-02-09",22.95,23.0,22.41,22.47,256500.0],["2012-02-10",22.11,22.3,20.9,21.54,1130000.0],["2012-02-13",21.77,22.1,21.58,22.0,323800.0],["2012-02-14",21.97,22.25,21.9,22.05,403800.0],["2012-02-15",22.09,22.14,21.52,21.66,369100.0],["2012-02-16",21.67,22.05,21.5,21.89,460800.0],["2012-02-17",21.96,22.17,21.63,21.67,423300.0],["2012-02-21",21.71,22.0,21.4,21.52,194100.0],["2012-02-22",21.5,22.26,21.41,21.6,442700.0],["2012-02-23",21.62,22.32,21.52,22.21,291500.0],["2012-02-24",22.3,22.82,21.87,22.76,326300.0],["2012-02-27",22.52,23.01,21.99,22.75,516200.0],["2012-02-28",22.51,22.51,21.93,22.19,372700.0],["2012-02-29",22.18,22.32,21.48,21.56,340400.0],["2012-03-01",21.39,21.81,21.38,21.52,406300.0],["2012-03-02",21.45,21.63,21.03,21.15,468100.0],["2012-03-05",21.02,21.4,20.9,21.35,465000.0],["2012-03-06",21.12,21.2,20.75,20.85,452800.0],["2012-03-07",21.0,21.27,20.76,21.0,369100.0],["2012-03-08",21.24,21.91,21.17,21.83,166200.0],["2012-03-09",21.86,23.32,21.86,23.22,374400.0],["2012-03-12",23.23,23.5,21.68,21.74,300600.0],["2012-03-13",21.87,22.26,21.62,22.25,403600.0],["2012-03-14",22.29,23.09,22.29,23.03,286100.0],["2012-03-15",23.08,24.11,23.03,23.99,353700.0],["2012-03-16",24.07,25.29,23.93,25.21,495900.0],["2012-03-19",25.07,26.11,25.07,25.8,422500.0],["2012-03-20",25.58,25.65,25.06,25.6,408800.0],["2012-03-21",25.73,25.98,25.32,25.45,198800.0],["2012-03-22",25.09,25.1,24.42,24.67,218100.0],["2012-03-23",24.68,24.81,24.23,24.51,225700.0],["2012-03-26",24.79,25.76,24.72,25.61,351200.0],["2012-03-27",25.4,25.55,24.26,24.95,233200.0],["2012-03-28",24.92,24.95,23.7,23.8,297100.0],["2012-03-29",23.6,24.27,23.51,24.13,155900.0],["2012-03-30",24.35,24.35,23.63,23.63,229300.0],["2012-04-02",23.6,24.59,23.51,24.46,239100.0],["2012-04-03",24.42,24.67,23.69,23.75,173900.0],["2012-04-04",23.47,23.86,23.15,23.8,240300.0],["2012-04-05",23.66,23.98,23.51,23.65,167900.0],["2012-04-09",23.13,23.39,22.85,23.08,191000.0],["2012-04-10",23.08,23.27,22.66,22.76,177600.0],["2012-04-11",23.04,23.82,22.98,23.56,149400.0],["2012-04-12",23.56,24.81,23.56,24.62,235700.0],["2012-04-13",24.53,24.63,23.49,23.54,194400.0],["2012-04-16",23.73,24.27,23.45,23.79,119200.0],["2012-04-17",24.03,24.94,23.91,24.52,135100.0],["2012-04-18",24.3,24.6,23.61,23.98,181800.0],["2012-04-19",23.98,24.53,23.61,24.02,143000.0],["2012-04-20",24.28,24.37,23.42,23.55,183400.0],["2012-04-23",23.26,23.53,22.99,23.17,441900.0],["2012-04-24",23.17,23.94,22.75,23.89,241900.0],["2012-04-25",24.24,24.63,23.84,24.13,278200.0],["2012-04-26",24.03,26.38,23.92,26.31,400900.0],["2012-04-27",26.4,26.4,24.75,25.47,428700.0],["2012-04-30",25.51,25.97,25.11,25.5,377700.0],["2012-05-01",25.43,25.77,25.01,25.12,388100.0],["2012-05-02",24.89,25.04,24.09,24.36,247000.0],["2012-05-03",24.3,24.55,23.06,23.22,342000.0],["2012-05-04",23.09,23.58,23.01,23.21,288600.0],["2012-05-07",23.02,23.52,22.62,23.25,516000.0],["2012-05-08",23.0,23.0,19.85,19.97,1573100.0],["2012-05-09",19.66,19.95,19.3,19.8,761000.0],["2012-05-10",19.95,20.78,19.85,20.36,715500.0],["2012-05-11",20.14,20.47,20.12,20.22,490400.0],["2012-05-14",19.95,20.11,19.53,19.62,427100.0],["2012-05-15",19.61,19.75,19.16,19.38,297000.0],["2012-05-16",19.45,19.75,19.29,19.39,259800.0],["2012-05-17",19.4,19.5,19.05,19.15,381800.0],["2012-05-18",19.07,19.65,19.07,19.46,270400.0],["2012-05-21",19.42,20.62,19.06,20.43,274900.0],["2012-05-22",20.38,20.85,20.09,20.32,275100.0],["2012-05-23",20.1,20.83,19.76,20.78,189000.0],["2012-05-24",20.95,21.61,20.18,20.68,442100.0],["2012-05-25",20.63,21.61,20.53,21.14,306300.0],["2012-05-29",21.43,21.74,21.1,21.17,230200.0],["2012-05-30",20.91,21.0,20.46,20.7,341200.0],["2012-05-31",20.68,21.99,20.68,21.92,456600.0],["2012-06-01",21.4,21.87,21.01,21.53,456000.0],["2012-06-04",21.7,21.84,21.3,21.62,282900.0],["2012-06-05",21.52,22.5,21.29,22.02,165000.0],["2012-06-06",22.28,23.01,22.16,22.73,243100.0],["2012-06-07",23.15,23.23,22.5,22.52,142300.0],["2012-06-08",22.4,23.65,21.95,23.19,235400.0],["2012-06-11",23.5,23.55,21.92,21.98,158200.0],["2012-06-12",22.26,22.5,21.33,21.94,234500.0],["2012-06-13",21.94,21.94,21.04,21.16,274200.0],["2012-06-14",21.26,22.36,21.04,22.11,210400.0],["2012-06-15",22.19,22.19,21.4,21.7,216200.0],["2012-06-18",21.53,21.92,21.33,21.8,137100.0],["2012-06-19",22.03,23.0,21.87,22.89,387500.0],["2012-06-20",22.98,23.07,21.75,22.28,369500.0],["2012-06-21",22.2,22.28,21.48,21.8,254100.0],["2012-06-22",22.0,22.27,21.75,22.15,240100.0],["2012-06-25",21.72,21.82,21.34,21.54,124100.0],["2012-06-26",21.66,22.3,21.66,21.9,244700.0],["2012-06-27",21.99,22.8,21.71,22.58,429900.0],["2012-06-28",22.36,23.34,22.35,23.24,170600.0],["2012-06-29",23.63,24.01,23.21,23.3,371200.0],["2012-07-02",23.63,24.03,23.23,23.79,299200.0],["2012-07-03",23.8,24.6,23.57,24.58,191800.0],["2012-07-05",24.48,25.39,24.27,24.77,207600.0],["2012-07-06",24.47,24.88,24.21,24.53,205700.0],["2012-07-09",24.44,24.66,24.13,24.53,185900.0],["2012-07-10",24.62,24.62,23.22,23.45,234400.0],["2012-07-11",23.52,23.8,23.08,23.33,172100.0],["2012-07-12",23.06,23.19,22.45,22.83,172700.0],["2012-07-13",22.87,23.29,21.36,21.98,367200.0],["2012-07-16",21.84,22.08,21.15,21.35,377400.0],["2012-07-17",21.28,21.73,20.81,21.38,315800.0],["2012-07-18",21.25,21.27,20.21,20.82,422900.0],["2012-07-19",20.9,21.08,20.2,20.35,347800.0],["2012-07-20",20.09,20.45,20.0,20.36,295300.0],["2012-07-23",20.12,20.12,19.71,19.87,408500.0],["2012-07-24",19.7,19.85,18.07,18.35,679100.0],["2012-07-25",18.35,18.43,18.02,18.32,301800.0],["2012-07-26",18.5,18.5,17.19,17.47,985600.0],["2012-07-27",17.63,17.95,17.39,17.56,296800.0],["2012-07-30",17.65,18.12,17.56,18.06,286400.0],["2012-07-31",18.22,18.27,17.9,18.08,263100.0],["2012-08-01",18.12,18.51,17.6,17.69,403100.0],["2012-08-02",17.53,18.01,17.47,17.89,250600.0],["2012-08-03",18.18,19.05,18.07,18.67,229000.0],["2012-08-06",18.64,19.16,18.64,19.04,180100.0],["2012-08-07",19.2,19.91,19.17,19.71,278200.0],["2012-08-08",19.54,19.9,19.37,19.41,170000.0],["2012-08-09",19.43,20.01,19.32,20.01,112100.0],["2012-08-10",19.72,20.12,19.51,19.93,176700.0],["2012-08-13",19.91,19.96,19.51,19.96,86500.0],["2012-08-14",20.06,20.56,20.01,20.4,165700.0],["2012-08-15",21.38,21.38,20.16,20.77,139100.0],["2012-08-16",20.72,22.13,20.72,21.93,240500.0],["2012-08-17",22.04,22.26,21.75,22.03,142900.0],["2012-08-20",21.98,22.04,21.65,21.76,183100.0],["2012-08-21",21.95,22.26,21.74,21.99,187600.0],["2012-08-22",22.01,22.37,21.86,22.29,136000.0],["2012-08-23",22.25,22.25,21.71,21.92,148300.0],["2012-08-24",21.78,21.86,21.14,21.44,147900.0],["2012-08-27",21.55,21.59,20.61,20.77,127900.0],["2012-08-28",20.68,21.39,20.4,21.01,158000.0],["2012-08-29",21.02,21.25,20.54,20.7,100400.0],["2012-08-30",20.61,20.7,20.28,20.56,70100.0],["2012-08-31",20.86,21.18,20.54,21.05,75100.0],["2012-09-04",21.11,21.95,20.95,21.84,141500.0],["2012-09-05",21.67,22.52,21.62,22.3,297600.0],["2012-09-06",22.54,23.69,22.44,23.46,205300.0],["2012-09-07",23.42,23.91,23.21,23.71,177900.0],["2012-09-10",23.72,23.94,23.27,23.46,373500.0],["2012-09-11",23.51,23.73,19.7,20.31,2088600.0],["2012-09-12",20.38,21.4,20.2,21.38,376900.0],["2012-09-13",23.1,23.43,22.46,22.56,1669000.0],["2012-09-14",22.77,22.77,21.56,21.65,555200.0],["2012-09-17",21.44,21.44,20.35,21.0,531600.0],["2012-09-18",21.0,21.8,21.0,21.26,916900.0],["2012-09-19",21.21,22.15,21.21,22.03,393900.0],["2012-09-20",21.78,22.09,21.55,21.68,193400.0],["2012-09-21",21.96,22.68,21.43,21.47,200600.0],["2012-09-24",21.37,21.83,21.35,21.49,212200.0],["2012-09-25",21.67,21.98,19.97,20.06,337800.0],["2012-09-26",20.07,20.16,19.49,19.99,293600.0],["2012-09-27",20.2,20.61,20.04,20.4,149500.0],["2012-09-28",20.25,20.52,20.04,20.2,147000.0],["2012-10-01",20.35,20.88,20.17,20.35,332100.0],["2012-10-02",20.52,20.84,20.2,20.29,176300.0],["2012-10-03",20.43,20.52,19.99,20.23,432000.0],["2012-10-04",20.39,21.07,20.12,21.06,137000.0],["2012-10-05",21.23,22.4,21.09,21.86,332200.0],["2012-10-08",21.71,21.71,21.16,21.34,209900.0],["2012-10-09",21.29,21.73,20.99,21.52,239900.0],["2012-10-10",21.55,21.81,21.26,21.57,115400.0],["2012-10-11",21.84,22.06,21.59,21.79,178600.0],["2012-10-12",21.73,21.95,21.25,21.3,107800.0],["2012-10-15",21.43,21.79,21.31,21.74,93500.0],["2012-10-16",21.7,21.93,21.51,21.77,157400.0],["2012-10-17",20.67,22.14,20.11,21.94,516800.0],["2012-10-18",21.86,22.38,21.51,22.25,344200.0],["2012-10-19",22.01,22.16,21.46,21.6,478800.0],["2012-10-22",21.58,21.9,21.36,21.9,195800.0],["2012-10-23",21.6,22.11,21.51,21.82,168400.0],["2012-10-24",21.98,22.22,21.7,21.74,82000.0],["2012-10-25",21.95,22.01,21.34,21.57,129900.0],["2012-10-26",21.63,22.32,21.04,21.46,206300.0],["2012-10-31",21.35,22.18,19.84,20.47,583600.0],["2012-11-01",20.47,21.12,20.47,20.86,322200.0],["2012-11-02",21.21,21.48,20.46,20.73,201000.0],["2012-11-05",20.8,21.15,20.38,20.53,141900.0],["2012-11-06",20.71,21.0,20.34,20.72,118700.0],["2012-11-07",20.46,20.82,20.06,20.41,233800.0],["2012-11-08",20.41,20.73,20.05,20.1,301100.0],["2012-11-09",19.7,20.21,19.38,19.57,383500.0],["2012-11-12",19.61,20.12,19.45,19.83,304500.0],["2012-11-13",19.72,19.89,19.33,19.6,336200.0],["2012-11-14",19.7,19.92,19.27,19.42,613800.0],["2012-11-15",19.34,19.93,19.22,19.73,302700.0],["2012-11-16",19.66,20.53,19.47,20.45,370800.0],["2012-11-19",19.31,19.81,16.48,16.61,2084800.0],["2012-11-20",16.31,16.74,15.83,16.27,744500.0],["2012-11-21",16.27,16.56,16.12,16.17,313400.0],["2012-11-23",16.27,16.37,16.14,16.27,127000.0],["2012-11-26",16.23,16.33,15.9,16.25,420400.0],["2012-11-27",16.18,16.74,16.07,16.59,217100.0],["2012-11-28",16.48,16.94,16.17,16.89,291200.0],["2012-11-29",16.88,17.96,16.77,17.69,292000.0],["2012-11-30",17.7,17.96,17.07,17.33,240200.0],["2012-12-03",17.3,17.3,16.68,16.95,155600.0],["2012-12-04",17.0,17.4,16.87,17.28,179500.0],["2012-12-05",17.33,17.47,17.04,17.32,177700.0],["2012-12-06",17.33,17.77,17.16,17.77,155200.0],["2012-12-07",17.8,18.19,17.57,18.13,266700.0],["2012-12-10",18.11,18.39,17.98,18.39,323200.0],["2012-12-11",18.43,19.12,18.36,19.1,347100.0],["2012-12-12",19.1,19.52,18.7,18.86,315700.0],["2012-12-13",18.8,19.18,18.61,18.68,146500.0],["2012-12-14",18.61,19.22,18.47,19.21,167700.0],["2012-12-17",19.26,20.23,19.17,19.92,227800.0],["2012-12-18",19.91,20.59,19.81,20.26,288900.0],["2012-12-19",20.3,20.64,20.0,20.02,171300.0],["2012-12-20",21.13,21.33,20.0,20.03,355200.0],["2012-12-21",19.92,20.01,19.33,19.87,342200.0],["2012-12-24",19.86,20.48,19.84,20.43,116500.0],["2012-12-26",20.43,20.71,20.12,20.43,318900.0],["2012-12-27",20.39,20.39,19.57,20.15,119200.0],["2012-12-28",20.0,20.84,19.73,20.11,171200.0],["2012-12-31",20.07,20.56,19.82,20.44,186200.0],["2013-01-02",20.84,21.5,20.35,20.68,232600.0],["2013-01-03",20.66,21.12,20.66,21.08,195900.0],["2013-01-04",21.12,21.49,20.86,21.37,171000.0],["2013-01-07",21.14,21.36,20.96,21.26,131500.0],["2013-01-08",21.19,21.47,20.17,20.32,213800.0],["2013-01-09",20.11,20.7,19.75,20.64,324900.0],["2013-01-10",20.79,20.79,19.71,19.92,236700.0],["2013-01-11",20.0,20.45,19.98,20.35,179000.0],["2013-01-14",20.35,20.54,19.18,19.37,466300.0],["2013-01-15",19.22,19.27,18.77,19.2,394000.0],["2013-01-16",19.2,19.4,18.95,19.33,286500.0],["2013-01-17",19.47,19.73,18.65,18.98,311200.0],["2013-01-18",19.02,19.36,19.0,19.31,135000.0],["2013-01-22",19.37,19.46,18.91,19.23,179300.0],["2013-01-23",19.16,19.54,19.03,19.5,264500.0],["2013-01-24",19.26,19.69,18.92,19.17,415200.0],["2013-01-25",19.27,19.45,18.43,18.6,791000.0],["2013-01-28",18.58,18.86,18.49,18.64,292300.0],["2013-01-29",18.54,18.58,18.16,18.44,285500.0],["2013-01-30",18.47,18.51,17.8,17.95,340900.0],["2013-01-31",17.95,18.58,17.77,18.46,347000.0],["2013-02-01",18.58,18.83,18.5,18.6,233800.0],["2013-02-04",18.53,18.72,18.28,18.53,475900.0],["2013-02-05",19.15,19.81,18.08,18.31,574200.0],["2013-02-06",18.25,20.02,18.22,19.4,837800.0],["2013-02-07",19.44,20.43,19.26,20.29,639300.0],["2013-02-08",20.46,20.5,20.0,20.31,261100.0],["2013-02-11",20.48,20.68,20.17,20.53,151500.0],["2013-02-12",20.49,21.33,20.49,21.05,221100.0],["2013-02-13",20.98,21.34,20.96,21.25,170800.0],["2013-02-14",21.01,21.78,21.01,21.63,239400.0],["2013-02-15",21.83,21.83,21.28,21.62,260400.0],["2013-02-19",21.58,22.44,21.58,22.41,228900.0],["2013-02-20",22.58,22.63,22.15,22.16,247100.0],["2013-02-21",22.18,22.48,21.89,22.26,331300.0],["2013-02-22",22.37,22.46,21.42,21.81,381500.0],["2013-02-25",21.95,21.95,21.05,21.15,161500.0],["2013-02-26",21.17,21.19,20.58,20.81,134000.0],["2013-02-27",20.84,21.24,20.77,20.92,116500.0],["2013-02-28",21.0,21.21,20.63,20.85,166300.0],["2013-03-01",20.63,21.03,20.38,20.83,138000.0],["2013-03-04",20.82,20.9,19.92,20.25,220100.0],["2013-03-05",20.33,20.65,20.33,20.63,211900.0],["2013-03-06",20.64,20.72,20.27,20.5,225700.0],["2013-03-07",20.5,21.31,20.32,21.28,283700.0],["2013-03-08",21.59,22.7,21.3,22.01,434100.0],["2013-03-11",21.95,22.25,21.75,22.1,146000.0],["2013-03-12",22.06,22.47,21.1,21.49,898700.0],["2013-03-13",21.49,21.86,21.32,21.71,182200.0],["2013-03-14",21.74,22.99,21.58,22.85,429000.0],["2013-03-15",23.01,23.24,22.77,23.22,473500.0],["2013-03-18",22.93,23.57,22.93,23.54,255300.0],["2013-03-19",23.51,23.64,22.95,23.17,326900.0],["2013-03-20",23.31,23.86,23.04,23.82,147200.0],["2013-03-21",23.65,23.95,23.63,23.79,309500.0],["2013-03-22",23.8,23.95,23.27,23.73,336000.0],["2013-03-25",23.88,24.25,22.89,23.61,290100.0],["2013-03-26",23.72,23.72,23.22,23.6,81700.0],["2013-03-27",23.42,24.17,23.39,23.92,248200.0],["2013-03-28",23.86,24.54,23.85,24.11,359700.0],["2013-04-01",24.0,24.0,23.4,23.74,216500.0],["2013-04-02",23.86,23.93,23.52,23.67,195600.0],["2013-04-03",23.65,23.75,23.24,23.51,223700.0],["2013-04-04",24.05,24.44,23.75,24.27,147400.0],["2013-04-05",23.86,24.58,23.45,24.54,344100.0],["2013-04-08",24.61,24.83,24.45,24.77,273200.0],["2013-04-09",24.83,25.31,24.5,24.52,253400.0],["2013-04-10",24.57,25.37,24.57,24.82,310400.0],["2013-04-11",24.88,25.24,24.63,24.85,199100.0],["2013-04-12",24.86,25.12,24.58,25.03,125500.0],["2013-04-15",24.87,25.0,23.87,24.02,125100.0],["2013-04-16",24.11,24.88,23.73,24.72,263900.0],["2013-04-17",24.5,24.89,24.2,24.81,174100.0],["2013-04-18",24.83,25.2,24.71,24.94,274600.0],["2013-04-19",25.04,25.23,24.66,24.77,146000.0],["2013-04-22",24.89,25.03,24.22,24.72,228200.0],["2013-04-23",24.91,25.1,24.54,24.76,323700.0],["2013-04-24",24.51,24.75,24.25,24.39,214500.0],["2013-04-25",24.78,25.56,24.49,25.21,294700.0],["2013-04-26",25.14,25.5,24.91,25.21,140400.0],["2013-04-29",25.26,25.82,25.2,25.32,201000.0],["2013-04-30",25.26,25.54,24.92,25.47,256900.0],["2013-05-01",25.29,25.43,24.23,24.52,243800.0],["2013-05-02",24.61,25.17,24.23,24.9,339000.0],["2013-05-03",25.9,26.07,25.33,25.74,528400.0],["2013-05-06",25.82,25.97,25.47,25.65,412000.0],["2013-05-07",25.67,25.87,25.35,25.5,325600.0],["2013-05-08",25.29,25.65,24.83,25.15,233600.0],["2013-05-09",25.05,25.91,24.77,25.9,1107600.0],["2013-05-10",26.01,27.75,25.8,27.5,508200.0],["2013-05-13",27.39,27.91,27.15,27.84,705200.0],["2013-05-14",27.79,28.72,27.79,28.53,465800.0],["2013-05-15",28.54,29.27,28.44,29.24,974400.0],["2013-05-16",29.21,30.03,29.21,29.35,522100.0],["2013-05-17",29.4,29.83,29.36,29.61,313000.0],["2013-05-20",29.64,29.88,29.54,29.79,299300.0],["2013-05-21",29.76,30.63,29.75,30.56,360400.0],["2013-05-22",30.62,30.89,29.66,29.87,261600.0],["2013-05-23",29.58,30.07,29.2,30.05,183400.0],["2013-05-24",29.98,30.0,29.5,29.86,230200.0],["2013-05-28",30.26,30.63,30.12,30.35,314800.0],["2013-05-29",30.3,30.47,29.66,29.86,290300.0],["2013-05-30",29.84,30.14,29.68,29.98,175200.0],["2013-05-31",29.78,30.1,29.63,29.72,156300.0],["2013-06-03",29.73,30.1,29.42,29.99,367400.0],["2013-06-04",29.99,30.12,29.63,29.87,276600.0],["2013-06-05",29.78,29.91,27.7,27.99,515300.0],["2013-06-06",27.98,28.28,27.49,27.76,407800.0],["2013-06-07",27.77,28.39,27.62,28.2,372900.0],["2013-06-10",28.26,28.82,28.06,28.8,199700.0],["2013-06-11",28.37,28.65,28.0,28.04,129100.0],["2013-06-12",28.25,28.76,28.01,28.03,120200.0],["2013-06-13",28.07,28.42,27.82,28.34,139900.0],["2013-06-14",28.3,28.57,27.79,28.06,136200.0],["2013-06-17",28.28,28.35,27.45,28.02,176800.0],["2013-06-18",28.0,28.19,27.2,27.33,164100.0],["2013-06-19",27.25,27.45,27.05,27.1,313300.0],["2013-06-20",26.84,27.09,26.48,27.01,119600.0],["2013-06-21",27.0,27.3,26.75,26.84,251700.0],["2013-06-24",26.72,26.81,26.15,26.41,238600.0],["2013-06-25",26.65,27.12,26.51,26.75,165400.0],["2013-06-26",26.82,26.99,26.49,26.49,112100.0],["2013-06-27",26.66,26.78,25.84,25.95,267700.0],["2013-06-28",25.98,26.58,25.9,26.27,534000.0],["2013-07-01",26.55,27.13,26.45,26.96,169500.0],["2013-07-02",26.88,27.37,25.95,26.08,220800.0],["2013-07-03",26.17,27.64,26.17,27.44,269400.0],["2013-07-05",27.78,28.91,27.64,28.56,239800.0],["2013-07-08",28.71,29.27,28.48,29.04,278700.0],["2013-07-09",29.24,29.35,28.82,29.13,224500.0],["2013-07-10",29.06,29.82,29.06,29.46,160400.0],["2013-07-11",29.89,30.67,29.79,29.97,306400.0],["2013-07-12",29.88,30.09,29.51,29.91,159900.0],["2013-07-15",29.84,30.23,29.66,29.93,149300.0],["2013-07-16",29.86,30.24,29.74,29.87,181300.0],["2013-07-17",30.01,30.2,29.78,30.05,221000.0],["2013-07-18",30.1,30.21,29.79,29.98,123800.0],["2013-07-19",29.87,30.06,29.74,30.04,126200.0],["2013-07-22",30.15,30.6,30.02,30.53,151000.0],["2013-07-23",30.68,31.01,30.65,30.86,201800.0],["2013-07-24",30.9,31.1,30.01,30.15,118700.0],["2013-07-25",30.17,30.94,30.07,30.92,131900.0],["2013-07-26",30.92,30.92,30.45,30.69,173800.0],["2013-07-29",30.67,32.11,30.67,31.73,299900.0],["2013-07-30",31.87,32.1,30.98,31.08,158100.0],["2013-07-31",31.09,31.28,30.67,31.1,196900.0],["2013-08-01",31.27,32.12,31.25,31.88,140900.0],["2013-08-02",31.99,31.99,31.32,31.58,117900.0],["2013-08-05",31.4,31.99,31.35,31.46,153600.0],["2013-08-06",31.41,31.53,31.07,31.45,102900.0],["2013-08-07",31.45,31.45,31.0,31.19,130200.0],["2013-08-08",31.48,31.8,31.21,31.45,153900.0],["2013-08-09",31.46,31.65,31.0,31.07,122700.0],["2013-08-12",30.93,32.0,30.9,31.91,284200.0],["2013-08-13",31.98,32.0,31.62,31.96,244200.0],["2013-08-14",31.93,31.93,31.5,31.72,142100.0],["2013-08-15",31.48,31.61,30.79,30.92,206700.0],["2013-08-16",30.92,31.1,30.53,30.91,135700.0],["2013-08-19",30.97,31.17,30.37,30.43,82000.0],["2013-08-20",30.45,30.92,29.91,30.82,82300.0],["2013-08-21",30.65,31.18,30.56,30.92,82800.0],["2013-08-22",30.99,31.58,30.76,31.46,53800.0],["2013-08-23",31.43,31.5,31.16,31.43,126200.0],["2013-08-26",31.5,32.4,31.39,32.05,156800.0],["2013-08-27",31.76,32.09,31.4,31.73,169900.0],["2013-08-28",31.7,32.07,31.5,31.96,353800.0],["2013-08-29",33.34,37.65,33.34,35.55,1987000.0],["2013-08-30",35.63,36.91,35.2,36.31,563200.0],["2013-09-03",36.8,37.64,36.18,36.86,357400.0],["2013-09-04",36.88,37.01,36.32,36.96,415200.0],["2013-09-05",36.89,37.14,36.65,36.68,318700.0],["2013-09-06",36.95,37.02,36.06,36.78,260300.0],["2013-09-09",36.81,38.02,36.81,37.57,371800.0],["2013-09-10",37.75,38.14,37.49,37.85,260800.0],["2013-09-11",37.72,37.91,37.11,37.71,425600.0],["2013-09-12",37.63,37.72,36.52,36.85,389400.0],["2013-09-13",36.94,37.06,36.08,36.22,312400.0],["2013-09-16",36.67,36.69,35.01,35.15,524800.0],["2013-09-17",35.23,35.45,33.75,34.9,905100.0],["2013-09-18",35.01,35.01,34.08,34.2,568100.0],["2013-09-19",34.14,34.44,33.89,33.92,350600.0],["2013-09-20",33.87,33.99,32.93,32.96,623600.0],["2013-09-23",32.86,33.09,31.99,32.0,513100.0],["2013-09-24",32.0,32.42,31.19,31.97,435200.0],["2013-09-25",31.98,32.31,31.49,32.07,364500.0],["2013-09-26",32.09,32.4,31.65,32.07,192400.0],["2013-09-27",31.79,31.79,31.39,31.44,184100.0],["2013-09-30",31.24,31.57,30.86,30.88,583300.0],["2013-10-01",30.96,31.66,30.5,31.48,316400.0],["2013-10-02",31.33,31.37,30.87,31.07,207700.0],["2013-10-03",30.92,30.98,29.99,30.06,258500.0],["2013-10-04",29.98,30.26,29.53,29.87,241800.0],["2013-10-07",29.67,29.87,28.82,29.01,303500.0],["2013-10-08",29.08,29.17,28.38,28.59,185200.0],["2013-10-09",21.2,21.37,17.15,17.6,5308500.0],["2013-10-10",17.57,18.79,17.57,18.37,1923200.0],["2013-10-11",18.88,19.36,18.65,19.01,2501300.0],["2013-10-14",18.55,19.24,18.45,19.02,1515200.0],["2013-10-15",18.97,19.23,18.56,18.75,438100.0],["2013-10-16",18.95,19.1,18.2,18.49,700300.0],["2013-10-17",18.35,18.79,18.3,18.48,424600.0],["2013-10-18",18.65,19.11,18.47,18.82,768700.0],["2013-10-21",18.91,18.91,18.41,18.55,419200.0],["2013-10-22",18.57,18.67,17.76,17.9,246200.0],["2013-10-23",17.88,18.53,17.75,18.41,231800.0],["2013-10-24",18.5,18.66,18.27,18.56,489300.0],["2013-10-25",18.7,19.01,18.63,18.84,220900.0],["2013-10-28",18.8,18.91,18.56,18.88,227200.0],["2013-10-29",18.97,19.18,18.76,19.0,371600.0],["2013-10-30",18.99,19.09,18.47,18.58,211300.0],["2013-10-31",18.53,18.59,18.0,18.28,355800.0],["2013-11-01",18.29,18.72,18.06,18.47,384500.0],["2013-11-04",18.55,18.75,18.3,18.5,157900.0],["2013-11-05",18.47,18.75,18.11,18.15,224900.0],["2013-11-06",18.26,18.26,17.74,17.9,489800.0],["2013-11-07",18.72,19.72,18.27,18.44,667900.0],["2013-11-08",18.69,19.67,18.49,19.53,542000.0],["2013-11-11",19.54,19.93,19.25,19.54,302100.0],["2013-11-12",19.42,20.44,19.42,20.12,488300.0],["2013-11-13",19.92,20.98,19.92,20.78,530900.0],["2013-11-14",21.55,21.62,20.5,20.75,550000.0],["2013-11-15",20.71,21.25,19.68,21.06,693100.0],["2013-11-18",21.11,21.6,20.48,20.89,655000.0],["2013-11-19",20.88,21.29,20.64,20.89,247900.0],["2013-11-20",20.82,21.1,20.15,20.28,222500.0],["2013-11-21",20.39,20.78,20.11,20.57,201100.0],["2013-11-22",20.66,21.02,20.46,20.87,264100.0],["2013-11-25",20.95,21.15,20.14,20.18,279000.0],["2013-11-26",20.15,20.89,20.11,20.64,174100.0],["2013-11-27",20.71,21.1,20.64,20.94,92500.0],["2013-11-29",21.09,21.17,20.63,21.04,113900.0],["2013-12-02",20.98,20.98,19.79,20.04,335900.0],["2013-12-03",19.96,21.05,19.96,20.17,371000.0],["2013-12-04",20.02,20.81,19.94,20.27,194000.0],["2013-12-05",20.3,20.5,19.92,19.94,92400.0],["2013-12-06",20.3,20.3,19.69,20.17,341000.0],["2013-12-09",20.18,20.3,19.47,19.94,343400.0],["2013-12-10",19.94,20.77,19.92,20.57,292600.0],["2013-12-11",20.55,20.71,19.96,20.01,347300.0],["2013-12-12",19.89,20.39,19.69,20.3,212300.0],["2013-12-13",20.4,21.2,20.37,21.02,267300.0],["2013-12-16",21.08,21.57,20.75,21.39,359500.0],["2013-12-17",21.41,21.54,21.07,21.14,234800.0],["2013-12-18",21.22,21.9,20.91,21.65,339300.0],["2013-12-19",21.49,21.68,21.32,21.37,174400.0],["2013-12-20",21.42,21.96,21.32,21.73,412600.0],["2013-12-23",21.81,21.97,21.1,21.21,253600.0],["2013-12-24",21.37,21.81,21.37,21.65,103700.0],["2013-12-26",21.79,21.95,21.46,21.52,169000.0],["2013-12-27",21.61,21.95,21.17,21.24,101100.0],["2013-12-30",21.2,21.88,21.1,21.72,295400.0],["2013-12-31",21.74,21.99,21.67,21.75,154700.0],["2014-01-02",21.67,21.79,20.82,21.01,212500.0],["2014-01-03",21.01,21.48,20.95,21.3,152300.0],["2014-01-06",21.49,21.56,20.98,21.14,142100.0],["2014-01-07",21.13,21.77,21.13,21.52,144900.0],["2014-01-08",21.95,23.45,21.95,22.56,801300.0],["2014-01-09",22.62,23.1,22.2,22.21,385300.0],["2014-01-10",22.34,22.77,22.26,22.72,240700.0],["2014-01-13",22.72,22.8,21.86,22.03,308500.0],["2014-01-14",22.06,23.04,22.06,22.61,229300.0],["2014-01-15",22.75,23.07,22.54,22.88,232800.0],["2014-01-16",22.88,23.22,22.63,22.89,127900.0],["2014-01-17",22.93,23.0,22.43,22.58,131600.0],["2014-01-21",22.8,23.34,22.53,22.95,227800.0],["2014-01-22",23.0,23.27,22.76,23.13,154500.0],["2014-01-23",22.92,23.3,22.53,22.93,199800.0],["2014-01-24",22.72,23.0,21.67,22.1,248900.0],["2014-01-27",22.08,22.22,21.65,22.01,280200.0],["2014-01-28",21.95,22.55,21.95,22.34,271400.0],["2014-01-29",22.06,22.59,22.0,22.19,265000.0],["2014-01-30",22.42,22.61,22.03,22.16,310400.0],["2014-01-31",21.85,22.32,21.85,21.95,198200.0],["2014-02-03",21.98,22.48,21.58,21.98,504200.0],["2014-02-04",22.46,23.55,21.06,21.33,892900.0],["2014-02-05",21.4,21.45,19.88,20.17,698600.0],["2014-02-06",20.18,20.5,19.72,20.25,408000.0],["2014-02-07",20.31,20.73,20.2,20.53,272400.0],["2014-02-10",20.53,20.63,20.09,20.41,194900.0],["2014-02-11",20.37,20.59,20.1,20.57,314900.0],["2014-02-12",20.72,21.12,20.64,21.12,302600.0],["2014-02-13",20.99,21.46,20.75,21.32,242100.0],["2014-02-14",21.33,21.72,20.97,21.7,346500.0],["2014-02-18",21.89,22.79,21.69,22.63,396500.0],["2014-02-19",22.51,22.79,22.01,22.06,305300.0],["2014-02-20",22.03,22.32,21.82,21.98,342300.0],["2014-02-21",22.0,22.02,21.79,21.95,464500.0],["2014-02-24",21.89,22.57,21.89,22.45,377900.0],["2014-02-25",22.52,22.86,22.42,22.6,264500.0],["2014-02-26",22.6,22.71,22.45,22.61,238700.0],["2014-02-27",22.47,22.93,22.47,22.85,184500.0],["2014-02-28",22.79,22.86,22.43,22.63,196600.0],["2014-03-03",22.39,22.47,22.26,22.39,256200.0],["2014-03-04",22.61,22.78,22.35,22.43,257300.0],["2014-03-05",22.4,22.64,22.07,22.28,308500.0],["2014-03-06",22.3,22.36,22.08,22.14,259100.0],["2014-03-07",22.19,22.3,21.71,21.9,375000.0],["2014-03-10",21.77,22.06,21.2,21.25,305400.0],["2014-03-11",21.25,21.37,20.28,20.3,375900.0],["2014-03-12",20.09,20.5,19.66,20.36,362900.0],["2014-03-13",20.37,20.4,19.75,19.89,352600.0],["2014-03-14",19.79,20.15,19.66,20.09,373200.0],["2014-03-17",20.21,20.61,20.15,20.52,153200.0],["2014-03-18",20.5,21.0,20.5,20.94,291100.0],["2014-03-19",20.9,21.27,20.85,21.17,236600.0],["2014-03-20",21.21,21.46,21.05,21.2,232700.0],["2014-03-21",21.34,22.0,21.31,21.63,271600.0],["2014-03-24",21.64,21.67,21.26,21.4,354700.0],["2014-03-25",21.87,21.98,21.41,21.44,216200.0],["2014-03-26",21.59,21.64,20.99,21.2,259600.0],["2014-03-27",21.22,21.73,21.2,21.67,337800.0],["2014-03-28",21.71,22.25,21.54,22.1,440200.0],["2014-03-31",22.21,22.71,22.15,22.65,293600.0],["2014-04-01",22.67,23.3,22.4,23.2,199800.0],["2014-04-02",23.11,23.11,22.62,22.89,277100.0],["2014-04-03",22.82,22.96,22.48,22.77,220600.0],["2014-04-04",22.85,23.04,22.21,22.51,437800.0],["2014-04-07",22.43,22.47,21.82,21.92,311700.0],["2014-04-08",21.91,22.69,21.44,22.55,470400.0],["2014-04-09",22.55,22.8,22.28,22.69,175400.0],["2014-04-10",22.63,22.65,21.8,22.11,291100.0],["2014-04-11",21.94,22.18,21.61,21.62,277800.0],["2014-04-14",21.84,21.93,21.49,21.88,240500.0],["2014-04-15",21.91,22.05,21.23,21.84,178400.0],["2014-04-16",22.02,22.18,21.84,21.93,163100.0],["2014-04-17",21.94,22.42,21.92,22.26,363800.0],["2014-04-21",22.33,22.45,21.98,22.39,426400.0],["2014-04-22",22.37,22.74,21.93,22.39,690600.0],["2014-04-23",22.35,22.62,22.09,22.27,228700.0],["2014-04-24",22.33,22.34,21.81,22.27,279900.0],["2014-04-25",22.24,22.4,21.84,21.97,229400.0],["2014-04-28",22.0,22.17,21.14,21.4,360900.0],["2014-04-29",21.52,22.81,21.38,22.46,1010600.0],["2014-04-30",22.5,23.83,22.43,23.68,669600.0],["2014-05-01",23.6,24.0,23.4,23.87,475100.0],["2014-05-02",23.91,25.31,23.91,25.13,402800.0],["2014-05-05",24.91,25.4,24.45,25.0,269400.0],["2014-05-06",24.99,25.04,24.39,24.66,266200.0],["2014-05-07",24.81,24.98,24.34,24.93,317500.0],["2014-05-08",24.95,25.4,24.3,24.36,225000.0],["2014-05-09",24.25,24.72,24.1,24.42,212400.0],["2014-05-12",24.56,24.97,24.46,24.77,201800.0],["2014-05-13",24.79,24.79,23.93,23.96,307000.0],["2014-05-14",23.98,23.98,22.84,23.04,371700.0],["2014-05-15",22.98,23.13,22.22,23.03,465200.0],["2014-05-16",23.1,23.39,22.71,23.29,302300.0],["2014-05-19",23.22,23.58,22.96,23.58,314300.0],["2014-05-20",23.41,23.61,22.62,23.1,252800.0],["2014-05-21",23.11,23.43,22.85,23.17,158900.0],["2014-05-22",23.08,23.61,22.87,22.89,275800.0],["2014-05-23",22.92,23.15,22.76,23.04,286000.0],["2014-05-27",23.19,23.33,23.06,23.18,187400.0],["2014-05-28",23.2,23.22,22.74,22.77,216900.0],["2014-05-29",22.91,22.91,22.2,22.75,376400.0],["2014-05-30",22.8,23.07,22.74,22.96,247700.0],["2014-06-02",23.04,23.28,22.63,23.03,246900.0],["2014-06-03",23.01,23.34,22.48,22.97,389000.0],["2014-06-04",22.83,23.45,22.83,23.31,146100.0],["2014-06-05",23.3,24.03,23.15,23.81,229300.0],["2014-06-06",23.95,24.35,23.81,23.85,173400.0],["2014-06-09",23.78,24.06,23.52,23.56,211900.0],["2014-06-10",23.49,23.63,23.42,23.54,221500.0],["2014-06-11",23.51,23.55,23.23,23.39,117800.0],["2014-06-12",23.29,23.54,23.03,23.43,131400.0],["2014-06-13",23.45,23.6,22.9,23.21,167200.0],["2014-06-16",23.23,24.46,23.11,24.3,196600.0],["2014-06-17",24.19,24.96,24.17,24.63,182900.0],["2014-06-18",24.58,25.07,24.41,25.03,184400.0],["2014-06-19",25.1,25.13,24.59,24.83,187200.0],["2014-06-20",24.94,25.25,24.7,25.11,615400.0],["2014-06-23",25.17,26.0,24.89,25.98,310700.0],["2014-06-24",25.87,26.2,25.24,25.28,308100.0],["2014-06-25",25.18,25.74,25.0,25.66,161300.0],["2014-06-26",25.6,25.74,25.15,25.62,150200.0],["2014-06-27",25.36,25.36,23.81,24.32,1424200.0],["2014-06-30",24.18,24.51,23.94,24.07,313000.0],["2014-07-01",24.16,24.42,24.01,24.11,401900.0],["2014-07-02",24.07,24.27,23.52,23.6,244200.0],["2014-07-03",23.69,24.02,23.69,23.75,220400.0],["2014-07-07",23.68,23.68,22.75,22.78,335200.0],["2014-07-08",22.73,22.77,22.16,22.23,397000.0],["2014-07-09",22.25,22.46,22.05,22.25,343000.0],["2014-07-10",21.88,21.99,21.59,21.87,438200.0],["2014-07-11",21.81,22.08,21.61,21.93,341900.0],["2014-07-14",22.13,22.28,22.03,22.14,200300.0],["2014-07-15",22.03,22.11,21.66,21.91,218300.0],["2014-07-16",22.0,22.0,21.72,21.81,189700.0],["2014-07-17",21.69,21.96,21.65,21.81,296900.0],["2014-07-18",21.82,22.12,21.82,22.05,227800.0],["2014-07-21",21.94,22.01,21.75,21.85,203700.0],["2014-07-22",21.87,22.32,21.87,22.26,179000.0],["2014-07-23",22.29,22.47,22.01,22.3,197600.0],["2014-07-24",22.32,22.54,22.13,22.37,420300.0],["2014-07-25",22.21,22.58,22.2,22.53,219600.0],["2014-07-28",22.58,23.06,22.54,23.01,255900.0],["2014-07-29",23.0,23.32,22.95,23.14,287800.0],["2014-07-30",23.24,23.5,23.2,23.49,161800.0],["2014-07-31",23.3,23.58,23.25,23.31,302200.0],["2014-08-01",23.33,23.69,23.2,23.35,314100.0],["2014-08-04",23.4,23.51,23.06,23.29,330100.0],["2014-08-05",22.53,23.01,22.38,22.88,482700.0],["2014-08-06",22.78,23.01,22.59,22.62,371700.0],["2014-08-07",22.61,22.87,22.29,22.32,297200.0],["2014-08-08",22.3,22.37,22.03,22.07,309500.0],["2014-08-11",22.13,22.52,21.97,22.34,413700.0],["2014-08-12",22.36,22.52,22.14,22.19,287800.0],["2014-08-13",22.58,22.62,22.16,22.4,306200.0],["2014-08-14",22.4,22.4,18.67,19.42,2280700.0],["2014-08-15",19.17,19.93,18.4,19.65,1060300.0],["2014-08-18",19.65,19.65,19.1,19.5,724600.0],["2014-08-19",19.53,19.67,19.37,19.48,439300.0],["2014-08-20",19.4,19.6,19.31,19.4,357500.0],["2014-08-21",19.43,19.64,19.29,19.55,351600.0],["2014-08-22",19.56,20.11,19.46,20.05,576500.0],["2014-08-25",20.09,20.15,19.93,20.03,265300.0],["2014-08-26",19.97,20.07,19.29,19.3,574000.0],["2014-08-27",19.24,19.34,18.9,18.97,423300.0],["2014-08-28",18.91,19.04,18.68,18.74,513900.0],["2014-08-29",18.74,18.89,18.72,18.83,245400.0],["2014-09-02",18.9,18.9,18.35,18.5,548200.0],["2014-09-03",18.55,18.75,18.34,18.46,591900.0],["2014-09-04",18.47,18.72,18.14,18.17,285300.0],["2014-09-05",18.17,18.2,17.95,18.11,357100.0],["2014-09-08",18.12,18.32,18.01,18.31,457900.0],["2014-09-09",18.2,18.2,17.28,17.39,688600.0],["2014-09-10",17.42,17.83,17.36,17.78,376700.0],["2014-09-11",17.7,17.9,17.51,17.63,772500.0],["2014-09-12",17.65,17.7,17.48,17.59,540600.0],["2014-09-15",17.64,17.69,17.46,17.58,335900.0],["2014-09-16",17.54,17.58,17.31,17.37,342600.0],["2014-09-17",17.35,17.58,17.33,17.42,332000.0],["2014-09-18",17.44,17.52,17.24,17.29,112300.0],["2014-09-19",17.27,17.32,16.58,16.88,732100.0],["2014-09-22",16.83,17.08,16.72,17.05,309500.0],["2014-09-23",17.03,17.17,16.72,16.8,212100.0],["2014-09-24",16.79,16.81,16.67,16.75,163600.0],["2014-09-25",16.86,16.86,16.37,16.39,213700.0],["2014-09-26",16.39,16.61,16.34,16.54,222200.0],["2014-09-29",16.41,16.5,16.32,16.35,235600.0],["2014-09-30",16.39,16.41,15.96,15.96,220900.0],["2014-10-01",15.91,15.97,15.73,15.89,289400.0],["2014-10-02",15.86,16.35,15.86,16.25,247600.0],["2014-10-03",16.32,16.42,16.18,16.3,193900.0],["2014-10-06",16.3,16.59,16.15,16.47,366900.0],["2014-10-07",16.43,16.43,15.6,15.83,1366800.0],["2014-10-08",15.82,16.08,15.49,15.99,775600.0],["2014-10-09",14.99,15.36,14.53,14.87,1409300.0],["2014-10-10",14.66,14.84,13.82,13.82,563200.0],["2014-10-13",13.8,13.8,13.0,13.05,680200.0],["2014-10-14",13.16,13.71,12.94,13.63,578000.0],["2014-10-15",13.43,14.13,13.11,14.0,880800.0],["2014-10-16",13.85,14.73,13.85,14.65,849000.0],["2014-10-17",14.84,15.08,14.67,14.73,457400.0],["2014-10-20",14.72,15.05,14.72,15.03,379400.0],["2014-10-21",15.08,15.33,14.83,15.04,366600.0],["2014-10-22",15.04,15.16,14.84,14.87,313400.0],["2014-10-23",14.98,15.28,14.91,14.99,287400.0],["2014-10-24",14.89,15.08,14.73,14.97,153900.0],["2014-10-27",14.93,14.97,14.73,14.89,133800.0],["2014-10-28",14.91,15.26,14.88,15.24,542500.0],["2014-10-29",15.29,15.58,15.11,15.15,408400.0],["2014-10-30",15.13,15.27,12.97,12.98,1072900.0],["2014-10-31",13.1,13.2,12.3,12.4,1040500.0],["2014-11-03",12.4,12.56,12.16,12.25,506200.0],["2014-11-04",12.26,12.45,12.18,12.24,612000.0],["2014-11-05",12.29,12.29,11.62,11.64,984700.0],["2014-11-06",11.62,12.29,11.62,12.21,743900.0],["2014-11-07",12.17,12.73,12.04,12.67,666400.0],["2014-11-10",12.7,12.8,12.3,12.57,325800.0],["2014-11-11",12.59,12.96,12.48,12.93,463700.0],["2014-11-12",12.88,13.08,12.78,12.81,259700.0],["2014-11-13",12.85,12.96,12.26,12.43,457100.0],["2014-11-14",12.32,13.2,12.3,13.09,418900.0],["2014-11-17",13.09,13.1,12.54,12.73,298000.0],["2014-11-18",12.77,12.91,12.43,12.43,234600.0],["2014-11-19",12.38,12.4,12.0,12.1,339100.0],["2014-11-20",12.1,12.32,11.91,12.29,321600.0],["2014-11-21",12.45,12.62,12.24,12.33,475900.0],["2014-11-24",12.38,12.77,12.16,12.25,586900.0],["2014-11-25",12.26,12.37,11.99,12.14,729500.0],["2014-11-26",12.12,12.25,11.91,12.02,379800.0],["2014-11-28",11.99,12.02,11.48,11.5,297500.0],["2014-12-01",11.6,11.77,11.34,11.65,436000.0],["2014-12-02",11.63,12.08,11.63,11.74,321600.0],["2014-12-03",11.76,12.08,11.76,11.96,371900.0],["2014-12-04",11.92,12.04,11.7,11.9,360200.0],["2014-12-05",11.89,12.13,11.89,11.99,418600.0],["2014-12-08",11.93,12.02,11.71,11.75,317700.0],["2014-12-09",11.65,12.04,11.57,11.95,431000.0],["2014-12-10",11.87,12.01,11.53,11.65,295800.0],["2014-12-11",11.71,12.12,11.69,11.81,240900.0],["2014-12-12",11.67,11.8,11.49,11.5,239900.0],["2014-12-15",11.53,11.64,11.29,11.32,202700.0],["2014-12-16",11.28,11.54,11.08,11.26,448600.0],["2014-12-17",11.28,11.8,11.21,11.75,504200.0],["2014-12-18",11.91,12.23,11.9,12.06,320600.0],["2014-12-19",12.08,12.4,12.05,12.3,573900.0],["2014-12-22",12.25,12.38,11.98,12.31,268500.0],["2014-12-23",12.4,13.25,12.4,12.99,416200.0],["2014-12-24",13.02,13.02,12.22,12.34,192300.0],["2014-12-26",12.41,12.62,11.8,11.89,233800.0],["2014-12-29",11.87,11.94,11.73,11.93,281400.0],["2014-12-30",11.91,12.18,11.77,11.85,430800.0],["2014-12-31",11.87,12.1,11.52,11.87,240100.0],["2015-01-02",11.88,12.0,11.41,11.7,172500.0],["2015-01-05",11.62,11.64,11.2,11.3,235000.0],["2015-01-06",11.48,11.48,10.52,10.53,258500.0],["2015-01-07",10.64,10.71,10.07,10.25,379600.0],["2015-01-08",10.15,10.87,10.15,10.68,242300.0],["2015-01-09",10.67,10.76,10.25,10.3,166300.0],["2015-01-12",10.27,10.71,10.14,10.63,246800.0],["2015-01-13",10.76,11.36,10.75,11.15,341700.0],["2015-01-14",11.05,11.09,10.43,10.66,107300.0],["2015-01-15",10.71,10.75,10.3,10.41,200000.0],["2015-01-16",10.42,11.06,10.32,10.95,197000.0],["2015-01-20",11.08,11.21,10.78,11.03,258300.0],["2015-01-21",11.03,11.48,10.88,11.42,281000.0],["2015-01-22",11.51,11.68,11.26,11.65,250400.0],["2015-01-23",11.61,11.69,11.39,11.54,172400.0],["2015-01-26",11.51,11.74,11.32,11.69,179400.0],["2015-01-27",11.54,11.74,11.47,11.59,154700.0],["2015-01-28",11.61,11.67,10.99,11.05,241600.0],["2015-01-29",11.22,14.46,11.22,14.4,1437300.0],["2015-01-30",14.57,14.66,13.74,14.22,614700.0],["2015-02-02",14.42,15.49,14.35,14.99,618200.0],["2015-02-03",15.03,15.98,15.03,15.62,652500.0],["2015-02-04",15.51,16.15,15.51,16.06,446500.0],["2015-02-05",16.13,16.91,15.97,16.53,413000.0],["2015-02-06",16.31,16.68,16.25,16.58,283300.0],["2015-02-09",16.54,17.16,16.38,16.91,335500.0],["2015-02-10",17.05,17.06,16.07,16.41,250500.0],["2015-02-11",16.38,16.65,16.2,16.51,170500.0],["2015-02-12",16.71,16.85,16.45,16.62,197600.0],["2015-02-13",16.7,17.07,16.51,16.56,189100.0],["2015-02-17",16.52,16.87,16.46,16.51,182400.0],["2015-02-18",16.42,17.42,16.42,17.27,303800.0],["2015-02-19",17.03,17.71,17.03,17.29,227300.0],["2015-02-20",17.29,17.38,16.99,17.29,215300.0],["2015-02-23",17.2,17.22,16.65,16.88,169200.0],["2015-02-24",16.88,17.38,16.88,17.3,195300.0],["2015-02-25",17.25,17.64,17.15,17.46,191000.0],["2015-02-26",17.39,17.58,16.78,16.93,260200.0],["2015-02-27",16.95,17.25,16.73,16.93,185600.0],["2015-03-02",16.85,17.02,16.32,16.63,243200.0],["2015-03-03",16.57,17.32,16.57,17.28,290300.0],["2015-03-04",17.28,17.66,17.05,17.3,320100.0],["2015-03-05",17.29,17.29,16.66,16.67,174500.0],["2015-03-06",16.5,16.97,16.5,16.68,182200.0],["2015-03-09",16.7,17.0,16.63,16.72,168100.0],["2015-03-10",16.56,16.64,16.21,16.25,174300.0],["2015-03-11",16.23,16.31,16.01,16.19,190600.0],["2015-03-12",16.26,16.96,16.26,16.75,322100.0],["2015-03-13",16.7,16.81,16.37,16.74,153100.0],["2015-03-16",16.78,16.96,16.62,16.84,190600.0],["2015-03-17",16.76,17.02,16.71,16.87,249300.0],["2015-03-18",16.78,16.95,16.54,16.82,165500.0],["2015-03-19",16.7,16.7,16.27,16.36,128200.0],["2015-03-20",16.52,16.86,15.87,16.03,598900.0],["2015-03-23",16.03,16.96,16.03,16.52,313900.0],["2015-03-24",16.53,16.58,16.38,16.49,178900.0],["2015-03-25",16.36,16.43,15.77,15.83,162200.0],["2015-03-26",15.77,15.96,15.52,15.64,139300.0],["2015-03-27",15.6,16.03,15.49,15.99,181500.0],["2015-03-30",16.14,16.44,15.85,15.96,183600.0],["2015-03-31",15.89,16.05,15.61,15.72,153000.0],["2015-04-01",15.67,16.13,15.66,15.85,405900.0],["2015-04-02",15.85,16.91,15.85,16.69,207300.0],["2015-04-06",16.61,17.02,16.61,16.97,206800.0],["2015-04-07",17.01,17.26,16.83,16.9,132200.0],["2015-04-08",16.97,17.09,16.6,16.86,129700.0],["2015-04-09",16.87,17.12,16.58,16.89,87200.0],["2015-04-10",16.96,16.96,16.73,16.84,94800.0],["2015-04-13",16.87,17.01,16.79,16.88,134500.0],["2015-04-14",16.9,16.9,15.79,16.04,247700.0],["2015-04-15",16.05,16.31,15.79,16.28,196500.0],["2015-04-16",16.2,16.29,16.0,16.11,230000.0],["2015-04-17",15.94,16.0,15.48,15.67,184600.0],["2015-04-20",15.71,16.34,15.58,16.33,184300.0],["2015-04-21",16.36,16.36,15.97,16.15,199200.0],["2015-04-22",16.13,16.18,15.64,15.76,134800.0],["2015-04-23",15.74,16.32,15.7,16.27,170200.0],["2015-04-24",16.15,16.15,15.21,15.51,354100.0],["2015-04-27",15.5,15.78,15.27,15.63,277700.0],["2015-04-28",16.04,17.47,15.52,17.44,541600.0],["2015-04-29",17.39,17.63,16.97,17.27,400200.0],["2015-04-30",17.25,17.25,16.1,16.17,328900.0],["2015-05-01",16.14,16.45,15.75,16.32,241400.0],["2015-05-04",16.3,16.58,15.88,16.0,277800.0],["2015-05-05",16.07,16.34,14.47,14.76,539500.0],["2015-05-06",14.82,14.89,13.9,14.1,359400.0],["2015-05-07",14.05,14.46,13.7,14.4,296900.0],["2015-05-08",14.57,14.7,14.13,14.16,214900.0],["2015-05-11",14.17,15.0,14.1,14.61,215100.0],["2015-05-12",14.56,14.67,13.76,13.86,376800.0],["2015-05-13",13.96,14.28,13.82,14.24,211000.0],["2015-05-14",14.31,14.43,13.88,14.22,263600.0],["2015-05-15",14.17,14.34,13.95,14.18,142600.0],["2015-05-18",14.13,14.22,13.83,14.16,283700.0],["2015-05-19",14.13,14.17,13.81,14.0,165100.0],["2015-05-20",14.05,14.42,14.04,14.35,167400.0],["2015-05-21",14.3,14.36,14.0,14.22,192100.0],["2015-05-22",14.19,14.42,14.04,14.05,127900.0],["2015-05-26",14.02,14.17,13.61,13.86,272000.0],["2015-05-27",13.84,14.06,13.48,13.97,287100.0],["2015-05-28",13.91,14.07,13.66,13.94,207500.0],["2015-05-29",13.91,14.0,13.66,13.69,240700.0],["2015-06-01",13.87,14.04,13.4,13.91,278200.0],["2015-06-02",13.83,14.03,13.68,13.84,209000.0],["2015-06-03",13.87,14.05,13.77,13.9,184300.0],["2015-06-04",13.81,13.91,13.55,13.66,121500.0],["2015-06-05",13.63,13.86,13.4,13.84,126300.0],["2015-06-08",13.77,13.77,13.49,13.66,172000.0],["2015-06-09",13.69,14.03,13.47,13.76,308600.0],["2015-06-10",13.8,13.81,13.63,13.68,275600.0],["2015-06-11",13.68,13.7,13.55,13.7,154000.0],["2015-06-12",13.69,13.69,13.48,13.6,150900.0],["2015-06-15",13.43,13.69,13.04,13.6,205700.0],["2015-06-16",13.56,13.85,13.37,13.76,452000.0],["2015-06-17",13.77,14.21,13.77,13.96,236100.0],["2015-06-18",14.02,14.5,14.01,14.46,185800.0],["2015-06-19",14.46,14.87,14.34,14.8,464800.0],["2015-06-22",14.94,15.0,14.66,14.77,170900.0],["2015-06-23",14.82,14.92,14.54,14.87,127300.0],["2015-06-24",14.89,14.91,14.5,14.61,176900.0],["2015-06-25",14.61,14.61,14.03,14.3,193400.0],["2015-06-26",14.3,14.63,14.05,14.28,883400.0],["2015-06-29",14.15,14.28,13.17,13.2,305000.0],["2015-06-30",13.1,13.35,12.53,12.65,362000.0],["2015-07-01",12.79,13.15,12.69,12.93,261500.0],["2015-07-02",12.98,13.24,12.65,12.83,223400.0],["2015-07-06",12.67,12.82,12.55,12.71,282700.0],["2015-07-07",12.69,12.8,12.35,12.66,300000.0],["2015-07-08",12.51,12.92,12.15,12.83,263500.0],["2015-07-09",13.04,13.62,13.0,13.5,273000.0],["2015-07-10",13.67,13.84,13.23,13.51,239600.0],["2015-07-13",13.63,13.96,13.3,13.8,270100.0],["2015-07-14",13.78,14.18,13.65,14.14,174900.0],["2015-07-15",14.11,14.26,13.85,14.09,172300.0],["2015-07-16",14.21,14.86,14.02,14.26,190600.0],["2015-07-17",14.25,14.53,13.69,13.8,187900.0],["2015-07-20",13.77,14.15,13.54,13.86,145500.0],["2015-07-21",13.89,14.16,13.73,13.82,268600.0],["2015-07-22",13.73,14.3,13.61,14.25,124000.0],["2015-07-23",14.28,14.3,13.63,13.72,206400.0],["2015-07-24",13.66,13.9,13.43,13.49,190600.0],["2015-07-27",13.35,13.73,13.1,13.23,212600.0],["2015-07-28",13.34,13.52,12.95,13.28,206800.0],["2015-07-29",13.26,13.84,13.09,13.51,145900.0],["2015-07-30",13.4,13.63,13.11,13.24,170000.0],["2015-07-31",13.3,13.49,13.1,13.19,144600.0],["2015-08-03",13.16,13.19,12.69,12.76,220800.0],["2015-08-04",12.99,13.4,12.57,12.68,292000.0],["2015-08-05",12.83,13.25,12.5,12.87,288300.0],["2015-08-06",12.98,14.83,12.81,14.03,472800.0],["2015-08-07",13.85,14.64,13.85,14.22,276400.0],["2015-08-10",14.35,14.9,14.19,14.88,299800.0],["2015-08-11",14.74,14.95,14.3,14.8,278000.0],["2015-08-12",14.68,14.88,14.36,14.8,170500.0],["2015-08-13",14.84,15.0,14.49,14.57,175700.0],["2015-08-14",14.57,14.8,14.37,14.56,127900.0],["2015-08-17",14.41,14.64,14.09,14.4,289000.0],["2015-08-18",14.39,14.46,13.8,13.89,171200.0],["2015-08-19",13.81,14.06,13.45,13.47,210400.0],["2015-08-20",13.39,13.39,13.09,13.15,225900.0],["2015-08-21",13.12,13.34,12.79,13.26,319400.0],["2015-08-24",12.48,13.0,12.36,12.51,353100.0],["2015-08-25",12.94,12.94,12.22,12.28,297100.0],["2015-08-26",12.52,12.73,12.23,12.66,322400.0],["2015-08-27",12.78,13.15,12.42,12.85,229000.0],["2015-08-28",12.84,13.15,12.68,13.02,209100.0],["2015-08-31",12.91,13.56,12.84,13.22,241600.0],["2015-09-01",12.95,13.3,12.81,12.88,252500.0],["2015-09-02",13.08,13.1,12.46,12.74,217800.0],["2015-09-03",12.77,12.92,12.61,12.79,288900.0],["2015-09-04",12.59,12.81,12.56,12.77,184500.0],["2015-09-08",12.9,13.66,12.84,13.57,231300.0],["2015-09-09",13.65,13.82,13.53,13.79,194100.0],["2015-09-10",13.75,13.8,13.39,13.43,118500.0],["2015-09-11",13.32,13.46,13.06,13.3,141200.0],["2015-09-14",13.3,13.47,13.01,13.36,144500.0],["2015-09-15",13.36,13.66,13.22,13.53,124400.0],["2015-09-16",13.45,13.88,13.44,13.72,172700.0],["2015-09-17",13.76,13.87,13.51,13.53,178700.0],["2015-09-18",13.4,13.78,13.3,13.33,533700.0],["2015-09-21",13.43,13.75,13.25,13.45,191000.0],["2015-09-22",13.27,13.5,12.6,12.75,152800.0],["2015-09-23",12.8,13.18,12.63,13.14,219200.0],["2015-09-24",13.07,13.39,13.02,13.08,203300.0],["2015-09-25",13.23,13.35,12.93,13.17,184200.0],["2015-09-28",13.09,13.21,12.64,12.71,128300.0],["2015-09-29",12.75,12.75,12.52,12.62,98500.0],["2015-09-30",12.76,12.76,12.43,12.44,248400.0],["2015-10-01",12.46,12.7,12.3,12.6,168500.0],["2015-10-02",12.55,13.06,12.35,13.05,152200.0],["2015-10-05",13.17,13.67,13.17,13.62,120100.0],["2015-10-06",13.63,13.95,13.46,13.48,129400.0],["2015-10-07",13.58,13.96,13.55,13.86,120800.0],["2015-10-08",13.86,14.45,13.79,14.11,198100.0],["2015-10-09",14.11,14.31,13.56,13.82,209000.0],["2015-10-12",13.85,13.92,13.47,13.53,97500.0],["2015-10-13",13.5,13.9,13.43,13.5,113600.0],["2015-10-14",13.52,13.52,12.54,12.64,515000.0],["2015-10-15",12.64,12.76,12.11,12.74,276900.0],["2015-10-16",12.8,12.94,12.35,12.82,195500.0],["2015-10-19",12.74,13.22,12.66,13.15,206900.0],["2015-10-20",13.15,13.87,13.02,13.77,153900.0],["2015-10-21",13.75,13.88,12.66,12.73,236000.0],["2015-10-22",12.87,13.0,12.58,12.8,322400.0],["2015-10-23",12.95,13.02,12.56,12.94,218600.0],["2015-10-26",12.88,13.04,11.59,12.18,473000.0],["2015-10-27",11.11,11.43,9.91,10.25,1067600.0],["2015-10-28",10.24,10.32,9.61,10.32,567200.0],["2015-10-29",10.25,10.46,9.9,9.95,423500.0],["2015-10-30",9.94,10.01,9.5,9.71,308400.0],["2015-11-02",9.74,10.75,9.71,10.5,447200.0],["2015-11-03",10.45,11.17,10.37,11.0,435500.0],["2015-11-04",11.01,11.02,10.46,10.65,185500.0],["2015-11-05",10.62,10.84,10.43,10.76,195800.0],["2015-11-06",10.77,10.94,10.67,10.91,210400.0],["2015-11-09",10.85,11.04,10.48,10.48,186600.0],["2015-11-10",10.44,10.55,10.07,10.22,201300.0],["2015-11-11",10.27,10.27,9.81,9.86,141400.0],["2015-11-12",9.77,9.85,9.25,9.26,300700.0],["2015-11-13",9.17,9.51,9.01,9.27,215900.0],["2015-11-16",9.29,9.45,9.05,9.44,173000.0],["2015-11-17",9.44,9.66,9.24,9.31,203800.0],["2015-11-18",9.4,9.78,9.28,9.59,188800.0],["2015-11-19",9.57,9.61,9.3,9.5,124600.0],["2015-11-20",9.5,9.73,9.45,9.57,129700.0],["2015-11-23",9.52,9.78,9.5,9.65,150000.0],["2015-11-24",9.62,9.73,9.51,9.64,174000.0],["2015-11-25",9.66,10.11,9.62,10.08,227300.0],["2015-11-27",10.04,10.04,9.65,9.72,92100.0],["2015-11-30",9.72,10.2,9.68,10.14,226200.0],["2015-12-01",10.16,10.5,10.01,10.29,183900.0],["2015-12-02",10.29,10.32,9.66,9.75,331500.0],["2015-12-03",9.83,9.95,9.58,9.66,75000.0],["2015-12-04",9.67,9.67,9.37,9.43,103900.0],["2015-12-07",9.39,9.55,9.18,9.39,144200.0],["2015-12-08",9.28,9.29,9.1,9.18,126300.0],["2015-12-09",9.13,9.27,8.89,9.01,127700.0],["2015-12-10",9.01,9.24,9.0,9.03,201200.0],["2015-12-11",8.86,9.08,8.75,9.05,241300.0],["2015-12-14",9.02,9.32,8.91,8.95,247800.0],["2015-12-15",9.02,9.36,8.94,9.26,189000.0],["2015-12-16",9.24,9.55,9.24,9.39,198600.0],["2015-12-17",9.35,9.56,9.2,9.27,199700.0],["2015-12-18",9.24,9.29,8.9,9.03,308400.0],["2015-12-21",9.05,9.39,8.95,9.31,157800.0],["2015-12-22",9.32,9.4,9.08,9.35,81800.0],["2015-12-23",9.38,9.44,9.11,9.23,200800.0],["2015-12-24",9.2,9.46,9.2,9.4,68600.0],["2015-12-28",9.36,9.46,9.27,9.28,92700.0],["2015-12-29",9.32,9.39,8.99,9.06,137700.0],["2015-12-30",9.05,9.17,8.85,8.88,144500.0],["2015-12-31",8.82,9.1,8.78,8.8,183900.0],["2016-01-04",8.67,8.73,8.31,8.55,190400.0],["2016-01-05",8.59,8.59,8.26,8.3,127000.0],["2016-01-06",8.19,8.34,8.12,8.16,167900.0],["2016-01-07",8.0,8.06,7.81,7.87,161900.0],["2016-01-08",7.91,8.3,7.75,8.12,206100.0],["2016-01-11",8.25,8.36,7.83,7.85,191100.0],["2016-01-12",8.05,8.13,7.82,8.08,162900.0],["2016-01-13",8.08,8.26,7.2,7.32,201200.0],["2016-01-14",7.31,7.87,7.18,7.8,136800.0],["2016-01-15",7.53,7.64,7.2,7.57,160700.0],["2016-01-19",7.68,7.68,7.35,7.5,206100.0],["2016-01-20",7.4,7.78,7.11,7.59,205900.0],["2016-01-21",7.63,7.83,7.48,7.74,141200.0],["2016-01-22",7.9,8.12,7.85,8.07,136200.0],["2016-01-25",8.07,8.07,7.62,7.64,100100.0],["2016-01-26",7.7,8.17,7.61,8.04,80800.0],["2016-01-27",8.12,8.12,7.75,7.79,116500.0],["2016-01-28",8.35,9.39,8.34,8.61,311400.0],["2016-01-29",8.65,9.44,8.65,9.19,521200.0],["2016-02-01",9.11,9.78,8.96,9.76,277100.0],["2016-02-02",9.9,10.24,9.7,10.2,528700.0],["2016-02-03",10.26,10.33,9.86,10.3,259300.0],["2016-02-04",10.28,10.51,9.71,10.05,278600.0],["2016-02-05",10.02,10.02,9.42,9.6,252300.0],["2016-02-08",9.65,9.69,9.25,9.64,204500.0],["2016-02-09",9.44,9.91,9.44,9.5,177500.0],["2016-02-10",9.58,10.09,9.5,9.65,247200.0],["2016-02-11",9.45,9.63,9.25,9.4,182200.0],["2016-02-12",9.54,9.84,9.45,9.8,146000.0],["2016-02-16",9.94,10.29,9.71,9.99,131700.0],["2016-02-17",10.11,10.47,9.66,9.69,419700.0],["2016-02-18",9.75,10.16,9.56,10.09,249500.0],["2016-02-19",10.06,10.21,9.98,10.05,273300.0],["2016-02-22",10.22,10.27,10.03,10.08,158200.0],["2016-02-23",10.02,10.15,9.82,9.9,201500.0],["2016-02-24",9.78,10.0,9.7,9.88,204900.0],["2016-02-25",9.93,10.1,9.79,10.03,117500.0],["2016-02-26",10.11,10.13,9.84,9.85,193600.0],["2016-02-29",9.82,9.9,9.58,9.79,355300.0],["2016-03-01",9.84,10.09,9.69,9.96,255500.0],["2016-03-02",9.96,10.64,9.96,10.61,146100.0],["2016-03-03",10.53,10.79,10.48,10.73,208800.0],["2016-03-04",10.73,10.73,10.2,10.25,221800.0],["2016-03-07",10.21,10.92,10.21,10.9,146700.0],["2016-03-08",10.78,10.84,10.36,10.38,200100.0],["2016-03-09",10.47,10.8,10.41,10.66,122100.0],["2016-03-10",10.68,10.76,10.24,10.44,130600.0],["2016-03-11",10.56,10.73,10.54,10.7,92000.0],["2016-03-14",10.64,10.93,10.64,10.78,116100.0],["2016-03-15",10.66,10.73,10.2,10.26,105400.0],["2016-03-16",10.24,10.67,10.24,10.6,92100.0],["2016-03-17",10.59,10.75,10.39,10.67,90800.0],["2016-03-18",10.73,11.19,10.73,11.15,296600.0],["2016-03-21",11.06,11.11,10.27,10.34,142900.0],["2016-03-22",10.28,10.33,10.1,10.2,144700.0],["2016-03-23",10.15,10.15,9.5,9.53,133800.0],["2016-03-24",9.49,9.81,9.31,9.77,97400.0],["2016-03-28",9.83,9.9,9.47,9.55,88000.0],["2016-03-29",9.51,9.99,9.49,9.92,110900.0],["2016-03-30",9.96,10.27,9.86,10.05,214500.0],["2016-03-31",10.03,10.12,9.88,9.89,121500.0],["2016-04-01",9.72,10.09,9.67,10.08,88900.0],["2016-04-04",10.08,10.29,9.94,9.95,96700.0],["2016-04-05",9.85,9.98,9.71,9.71,80500.0],["2016-04-06",9.7,9.95,9.6,9.9,56200.0],["2016-04-07",9.77,9.87,9.53,9.62,98100.0],["2016-04-08",9.78,9.96,9.63,9.76,78600.0],["2016-04-11",9.83,10.03,9.61,9.64,81200.0],["2016-04-12",9.63,9.75,9.34,9.63,189100.0],["2016-04-13",9.7,10.27,9.61,10.25,168800.0],["2016-04-14",10.27,10.33,10.0,10.02,237500.0],["2016-04-15",9.98,10.38,9.98,10.12,114200.0],["2016-04-18",9.99,10.3,9.16,9.38,762800.0],["2016-04-19",9.49,10.51,9.42,10.43,294500.0],["2016-04-20",10.39,10.4,10.2,10.24,120700.0],["2016-04-21",10.12,10.27,9.95,9.99,126600.0],["2016-04-22",9.98,10.38,9.93,10.36,145600.0],["2016-04-25",10.25,10.3,9.79,9.89,112000.0],["2016-04-26",9.94,10.64,9.85,10.44,165900.0],["2016-04-27",11.05,12.29,10.83,12.1,503800.0],["2016-04-28",12.04,12.91,11.77,12.25,340100.0],["2016-04-29",12.13,12.38,12.03,12.29,256900.0],["2016-05-02",12.4,12.63,12.07,12.57,300700.0],["2016-05-03",12.46,12.53,12.02,12.1,145100.0],["2016-05-04",12.01,12.37,11.94,11.99,133600.0],["2016-05-05",12.02,12.25,11.75,11.83,177100.0],["2016-05-06",11.88,12.16,11.78,12.1,137500.0],["2016-05-09",12.1,12.25,11.94,11.97,133800.0],["2016-05-10",12.04,12.48,11.97,12.22,153000.0],["2016-05-11",12.23,12.37,11.62,11.65,225900.0],["2016-05-12",11.65,11.8,11.38,11.52,168000.0],["2016-05-13",11.52,11.73,11.34,11.38,182800.0],["2016-05-16",11.37,11.7,11.29,11.62,264100.0],["2016-05-17",11.57,11.74,11.36,11.53,314900.0],["2016-05-18",11.42,11.83,11.42,11.68,150900.0],["2016-05-19",11.56,11.73,11.28,11.37,149700.0],["2016-05-20",11.44,11.96,11.1,11.6,206400.0],["2016-05-23",11.58,12.01,11.45,11.7,193200.0],["2016-05-24",11.83,12.12,11.73,11.96,160700.0],["2016-05-25",12.04,12.04,11.65,11.8,188700.0],["2016-05-26",11.83,11.9,11.67,11.82,108600.0],["2016-05-27",11.87,12.12,11.81,11.91,122000.0],["2016-05-31",11.96,12.08,11.8,11.87,116800.0],["2016-06-01",11.8,11.81,11.42,11.76,158200.0],["2016-06-02",11.65,11.7,11.46,11.64,110600.0],["2016-06-03",11.69,11.87,11.55,11.8,144200.0],["2016-06-06",11.75,12.41,11.75,12.35,159000.0],["2016-06-07",12.29,12.3,11.75,12.05,154800.0],["2016-06-08",12.07,12.17,11.84,11.97,154400.0],["2016-06-09",11.89,12.11,11.73,11.94,116100.0],["2016-06-10",11.8,11.82,11.59,11.69,86000.0],["2016-06-13",11.56,11.99,11.56,11.78,150200.0],["2016-06-14",11.69,11.94,11.3,11.55,177500.0],["2016-06-15",11.68,11.85,11.4,11.71,72800.0],["2016-06-16",11.62,11.78,11.39,11.75,88700.0],["2016-06-17",11.75,11.91,11.47,11.56,319400.0],["2016-06-20",11.73,12.09,11.58,12.05,151400.0],["2016-06-21",12.03,12.03,11.53,11.85,101900.0],["2016-06-22",11.84,11.98,11.69,11.71,95000.0],["2016-06-23",11.88,12.21,11.81,12.14,123400.0],["2016-06-24",11.5,11.61,11.22,11.5,295700.0],["2016-06-27",11.28,11.32,11.02,11.18,146300.0],["2016-06-28",11.34,11.72,11.18,11.61,146600.0],["2016-06-29",11.61,12.17,11.61,12.09,153700.0],["2016-06-30",12.09,12.49,11.99,12.49,174700.0],["2016-07-01",12.45,12.72,12.45,12.63,110500.0],["2016-07-05",12.61,12.66,12.43,12.54,133000.0],["2016-07-06",12.49,12.75,12.34,12.51,156100.0],["2016-07-07",12.5,12.85,12.41,12.77,148200.0],["2016-07-08",12.94,13.22,12.8,12.96,340600.0],["2016-07-11",13.1,13.35,13.0,13.13,195800.0],["2016-07-12",13.31,13.78,13.15,13.6,200200.0],["2016-07-13",13.66,13.76,13.37,13.71,153800.0],["2016-07-14",13.85,13.9,13.45,13.46,99400.0],["2016-07-15",13.58,13.63,13.33,13.43,148900.0],["2016-07-18",13.38,13.67,13.25,13.42,73900.0],["2016-07-19",13.33,13.56,13.3,13.36,80300.0],["2016-07-20",13.32,13.53,13.18,13.27,94000.0],["2016-07-21",13.16,13.48,13.08,13.26,93400.0],["2016-07-22",13.26,13.32,13.17,13.17,59900.0],["2016-07-25",13.19,13.2,12.85,12.89,88900.0],["2016-07-26",12.89,13.15,12.66,13.01,104200.0],["2016-07-27",13.01,13.01,12.71,12.92,97200.0],["2016-07-28",12.95,13.06,12.52,12.6,196200.0],["2016-07-29",12.53,12.86,12.28,12.38,310000.0],["2016-08-01",12.42,13.05,12.42,13.03,200600.0],["2016-08-02",13.02,13.05,12.62,12.67,124800.0],["2016-08-03",12.64,12.88,12.5,12.79,106500.0],["2016-08-04",12.82,12.94,12.48,12.48,75500.0],["2016-08-05",12.6,13.14,12.59,13.09,130100.0],["2016-08-08",13.06,13.26,12.6,12.83,183800.0],["2016-08-09",12.3,12.3,10.67,11.35,561900.0],["2016-08-10",11.95,12.24,11.42,11.43,334200.0],["2016-08-11",11.44,11.86,11.44,11.7,154800.0],["2016-08-12",11.68,11.88,11.56,11.77,180600.0],["2016-08-15",11.77,12.11,11.77,11.96,154800.0],["2016-08-16",11.97,12.1,11.66,11.66,222800.0],["2016-08-17",11.7,11.8,11.63,11.73,176100.0],["2016-08-18",11.79,11.92,11.7,11.82,154700.0],["2016-08-19",11.82,12.1,11.7,11.84,189500.0],["2016-08-22",11.82,11.96,11.68,11.7,99900.0],["2016-08-23",11.77,11.83,11.63,11.7,93800.0],["2016-08-24",11.7,11.75,11.41,11.5,210700.0],["2016-08-25",11.49,11.63,11.45,11.53,177700.0],["2016-08-26",11.59,11.65,11.24,11.39,212500.0],["2016-08-29",11.38,11.66,11.38,11.63,203900.0],["2016-08-30",11.55,11.92,11.53,11.83,165600.0],["2016-08-31",11.78,12.03,11.72,11.95,189700.0],["2016-09-01",11.93,12.53,11.93,12.51,200500.0],["2016-09-02",12.54,12.64,12.37,12.45,197000.0],["2016-09-06",12.55,12.79,12.37,12.74,228400.0],["2016-09-07",12.76,13.16,12.7,12.96,223200.0],["2016-09-08",12.98,13.17,12.88,13.08,105200.0],["2016-09-09",12.91,13.07,12.65,12.75,155000.0],["2016-09-12",12.68,13.0,12.58,12.99,143700.0],["2016-09-13",12.9,12.96,12.76,12.91,130900.0],["2016-09-14",12.97,13.01,12.63,12.7,121300.0],["2016-09-15",12.75,13.2,12.54,13.13,185900.0],["2016-09-16",13.11,13.71,12.96,13.6,359700.0],["2016-09-19",13.65,13.65,13.34,13.56,186900.0],["2016-09-20",13.66,13.74,13.4,13.63,131700.0],["2016-09-21",13.66,13.9,13.43,13.65,107200.0],["2016-09-22",13.83,14.23,13.6,14.19,146000.0],["2016-09-23",14.04,14.28,13.69,13.98,143700.0],["2016-09-26",13.9,13.9,13.54,13.62,146600.0],["2016-09-27",13.59,13.83,13.5,13.68,101200.0],["2016-09-28",13.66,13.91,13.49,13.6,147300.0],["2016-09-29",13.58,14.17,13.57,14.05,200800.0],["2016-09-30",14.19,14.41,13.99,14.35,197600.0],["2016-10-03",14.3,14.33,14.01,14.09,132400.0],["2016-10-04",14.07,14.41,14.03,14.15,75000.0],["2016-10-05",14.15,14.36,14.06,14.15,143900.0],["2016-10-06",14.23,14.91,14.23,14.53,152700.0],["2016-10-07",14.59,14.6,14.25,14.33,82800.0],["2016-10-10",14.4,14.72,14.4,14.71,65800.0],["2016-10-11",14.61,14.74,14.35,14.41,90400.0],["2016-10-12",14.49,14.6,14.31,14.41,50800.0],["2016-10-13",14.34,14.42,14.03,14.2,72000.0],["2016-10-14",14.24,14.48,14.04,14.12,101400.0],["2016-10-17",14.0,14.17,14.0,14.15,87700.0],["2016-10-18",14.34,14.36,14.05,14.34,71100.0],["2016-10-19",14.31,14.5,13.88,14.45,106400.0],["2016-10-20",14.31,14.75,14.05,14.47,84300.0],["2016-10-21",14.44,14.56,14.32,14.36,70000.0],["2016-10-24",14.55,14.66,14.43,14.5,84100.0],["2016-10-25",14.56,14.62,14.36,14.38,234400.0],["2016-10-26",13.81,13.93,11.61,11.62,723800.0],["2016-10-27",12.59,12.75,11.11,11.2,727000.0],["2016-10-28",11.21,11.44,10.6,10.63,310000.0],["2016-10-31",10.65,11.05,10.59,10.84,241300.0],["2016-11-01",10.9,11.08,10.17,10.6,321200.0],["2016-11-02",10.56,11.18,10.44,10.7,182200.0],["2016-11-03",10.78,11.09,10.68,10.9,213000.0],["2016-11-04",10.99,11.22,10.92,11.14,232100.0],["2016-11-07",11.39,11.68,11.31,11.39,258200.0],["2016-11-08",11.38,11.38,11.03,11.19,190100.0],["2016-11-09",11.06,12.41,11.06,12.27,244700.0],["2016-11-10",12.51,13.42,12.44,13.18,322700.0],["2016-11-11",13.19,13.92,13.01,13.67,343600.0],["2016-11-14",13.85,14.19,13.3,13.5,332800.0],["2016-11-15",13.54,13.6,13.21,13.42,148600.0],["2016-11-16",13.34,13.82,13.34,13.64,278000.0],["2016-11-17",13.7,13.86,13.54,13.57,202400.0],["2016-11-18",13.62,13.75,13.43,13.5,130100.0],["2016-11-21",13.53,13.86,13.53,13.86,108300.0],["2016-11-22",13.91,14.28,13.85,14.0,153200.0],["2016-11-23",13.92,14.32,13.81,14.15,270200.0],["2016-11-25",14.08,14.57,14.02,14.56,164800.0],["2016-11-28",14.54,14.63,14.23,14.23,182700.0],["2016-11-29",14.31,14.89,13.98,14.48,212100.0],["2016-11-30",14.47,15.11,14.47,14.68,317800.0],["2016-12-01",14.71,15.3,14.58,14.85,212000.0],["2016-12-02",14.93,15.47,14.84,15.23,340200.0],["2016-12-05",15.14,15.89,15.14,15.84,288300.0],["2016-12-06",16.03,16.63,15.71,16.37,276300.0],["2016-12-07",16.33,16.68,16.25,16.35,275000.0],["2016-12-08",16.19,16.68,16.17,16.33,344600.0],["2016-12-09",16.41,16.59,16.28,16.5,211100.0],["2016-12-12",16.42,16.61,16.16,16.38,156900.0],["2016-12-13",16.54,16.87,16.25,16.38,259500.0],["2016-12-14",16.25,16.57,16.03,16.17,178200.0],["2016-12-15",16.32,16.77,15.8,16.74,320500.0],["2016-12-16",16.91,17.66,16.76,17.53,738500.0],["2016-12-19",17.65,17.71,16.97,17.07,331900.0],["2016-12-20",17.26,17.56,17.09,17.16,197800.0],["2016-12-21",17.15,17.23,16.86,16.95,125800.0],["2016-12-22",17.07,17.28,16.78,17.26,125400.0],["2016-12-23",17.17,17.46,17.02,17.43,135900.0],["2016-12-27",17.41,17.84,17.32,17.45,154300.0],["2016-12-28",17.4,17.57,17.24,17.38,160500.0],["2016-12-29",17.3,17.54,17.28,17.41,90900.0],["2016-12-30",17.55,17.55,17.02,17.16,137800.0],["2017-01-03",17.45,17.53,17.16,17.5,159400.0],["2017-01-04",17.52,17.73,17.3,17.55,174100.0],["2017-01-05",17.49,17.68,17.03,17.4,223900.0],["2017-01-06",17.52,17.52,17.06,17.32,131600.0],["2017-01-09",17.18,17.48,17.1,17.34,136800.0],["2017-01-10",17.31,17.73,17.28,17.53,129400.0],["2017-01-11",17.55,17.67,17.01,17.56,182600.0],["2017-01-12",17.48,17.52,16.67,16.95,245600.0],["2017-01-13",17.03,17.51,17.03,17.27,166300.0],["2017-01-17",17.15,17.2,16.52,16.58,198100.0],["2017-01-18",16.6,16.65,16.42,16.46,284000.0],["2017-01-19",16.39,16.54,16.16,16.3,252000.0],["2017-01-20",16.35,16.94,16.3,16.9,166400.0],["2017-01-23",16.73,16.87,16.32,16.54,156400.0],["2017-01-24",16.54,16.87,16.49,16.69,142200.0],["2017-01-25",16.74,17.04,16.61,16.98,157000.0],["2017-01-26",16.87,17.26,16.74,16.83,136400.0],["2017-01-27",17.11,19.89,16.87,19.59,1002100.0],["2017-01-30",19.49,20.67,19.13,20.19,582400.0],["2017-01-31",20.15,20.19,19.34,19.93,429900.0],["2017-02-01",19.9,20.43,19.3,19.53,393500.0],["2017-02-02",19.46,19.46,18.6,18.66,418500.0],["2017-02-03",18.83,18.87,18.36,18.71,292900.0],["2017-02-06",18.74,18.78,18.31,18.37,407500.0],["2017-02-07",18.5,18.77,18.06,18.6,327300.0],["2017-02-08",18.52,18.73,17.91,18.21,203000.0],["2017-02-09",18.21,18.97,18.21,18.92,226500.0],["2017-02-10",18.98,19.14,18.79,18.84,181100.0],["2017-02-13",18.9,18.93,18.31,18.39,292600.0],["2017-02-14",18.32,18.36,18.05,18.17,190700.0],["2017-02-15",18.13,18.16,17.76,18.03,248100.0],["2017-02-16",17.98,18.17,17.82,18.0,281100.0],["2017-02-17",18.0,18.51,17.88,18.24,266000.0],["2017-02-21",18.26,18.49,18.18,18.26,207000.0],["2017-02-22",18.33,18.47,18.06,18.41,243800.0],["2017-02-23",18.5,18.5,17.9,17.94,140300.0],["2017-02-24",18.04,18.31,17.74,18.08,256100.0],["2017-02-27",18.05,18.34,17.83,18.1,309100.0],["2017-02-28",18.06,18.06,17.74,17.86,499900.0],["2017-03-01",18.09,18.42,17.89,18.32,478500.0],["2017-03-02",18.25,18.37,17.92,18.07,382200.0],["2017-03-03",18.05,18.51,17.96,18.39,320900.0],["2017-03-06",18.35,18.36,18.04,18.11,176800.0],["2017-03-07",18.12,18.36,18.11,18.17,138500.0],["2017-03-08",18.22,18.44,17.86,17.86,124100.0],["2017-03-09",17.79,17.97,17.68,17.87,185800.0],["2017-03-10",18.09,18.34,17.9,18.32,232700.0],["2017-03-13",18.32,18.32,18.06,18.17,155500.0],["2017-03-14",18.09,18.24,17.59,18.19,223600.0],["2017-03-15",18.24,18.46,18.1,18.36,151600.0],["2017-03-16",18.41,18.75,18.36,18.65,147500.0],["2017-03-17",18.64,18.98,18.6,18.88,282800.0],["2017-03-20",18.91,19.05,18.77,18.91,112600.0],["2017-03-21",19.02,19.02,18.15,18.16,150900.0],["2017-03-22",18.17,18.71,18.03,18.5,175700.0],["2017-03-23",18.55,18.88,18.55,18.75,121400.0],["2017-03-24",18.78,18.84,18.47,18.65,121000.0],["2017-03-27",18.45,18.45,18.11,18.3,162200.0],["2017-03-28",18.3,18.76,18.26,18.42,171500.0],["2017-03-29",18.41,18.73,18.33,18.4,195200.0],["2017-03-30",18.45,18.75,18.41,18.65,121200.0],["2017-03-31",18.73,19.41,18.6,19.15,313600.0],["2017-04-03",19.47,19.54,19.02,19.07,261500.0],["2017-04-04",19.0,19.21,18.81,19.17,184900.0],["2017-04-05",19.26,19.4,18.88,18.96,187000.0],["2017-04-06",19.04,19.31,18.92,19.3,146500.0],["2017-04-07",19.17,19.45,19.02,19.1,437900.0],["2017-04-10",19.11,19.33,18.43,18.54,207200.0],["2017-04-11",18.54,19.08,18.54,19.04,166800.0],["2017-04-12",19.13,19.29,18.56,18.62,128000.0],["2017-04-13",18.54,18.88,18.53,18.69,156600.0],["2017-04-17",18.83,19.07,18.6,19.06,104600.0],["2017-04-18",19.1,19.37,18.82,19.37,196400.0],["2017-04-19",19.4,19.51,19.07,19.32,216800.0],["2017-04-20",19.49,19.9,19.42,19.71,199200.0],["2017-04-21",19.69,19.87,19.54,19.63,165300.0],["2017-04-24",19.88,19.98,19.57,19.7,252600.0],["2017-04-25",19.97,20.31,19.81,20.28,238300.0],["2017-04-26",20.26,20.71,20.17,20.43,315500.0],["2017-04-27",20.34,20.52,20.0,20.26,234500.0],["2017-04-28",20.56,21.08,18.11,18.85,743600.0],["2017-05-01",19.01,19.84,18.67,19.54,412500.0],["2017-05-02",19.36,20.51,19.34,20.36,414000.0],["2017-05-03",20.3,20.73,20.27,20.32,270900.0],["2017-05-04",20.31,20.65,20.24,20.29,308300.0],["2017-05-05",20.2,20.2,19.39,19.94,249600.0],["2017-05-08",19.95,20.02,19.58,19.93,271500.0],["2017-05-09",19.93,20.43,19.93,20.06,550100.0],["2017-05-10",20.13,20.91,20.09,20.84,200300.0],["2017-05-11",20.59,20.99,20.23,20.91,267700.0],["2017-05-12",20.84,20.99,20.61,20.76,205300.0],["2017-05-15",20.87,21.18,20.47,20.55,307000.0],["2017-05-16",20.52,20.52,19.95,20.11,255900.0],["2017-05-17",19.71,19.83,18.94,19.03,252900.0],["2017-05-18",18.85,19.49,18.73,19.36,200600.0],["2017-05-19",19.35,19.61,19.15,19.47,145900.0],["2017-05-22",19.51,19.51,19.05,19.34,146600.0],["2017-05-23",19.3,19.45,19.12,19.31,136800.0],["2017-05-24",19.24,19.45,19.09,19.3,100600.0],["2017-05-25",19.35,19.71,19.25,19.36,219300.0],["2017-05-26",19.27,19.35,18.94,19.22,137100.0],["2017-05-30",19.21,19.33,18.8,18.86,250500.0],["2017-05-31",18.92,19.05,18.28,18.83,196500.0],["2017-06-01",18.76,19.38,18.76,19.25,159700.0],["2017-06-02",19.25,19.92,18.99,19.4,207200.0],["2017-06-05",19.46,19.46,18.73,18.89,167600.0],["2017-06-06",18.79,19.0,18.51,18.74,245100.0],["2017-06-07",18.69,18.89,18.34,18.75,125800.0],["2017-06-08",18.71,19.25,18.57,19.04,152700.0],["2017-06-09",19.12,19.34,18.91,18.95,159600.0],["2017-06-12",18.89,19.15,18.75,18.98,136600.0],["2017-06-13",19.09,19.15,18.81,19.05,67100.0],["2017-06-14",19.03,19.03,18.41,18.53,134400.0],["2017-06-15",18.29,18.83,18.29,18.68,112000.0],["2017-06-16",18.43,18.53,18.08,18.45,268200.0],["2017-06-19",18.6,18.69,18.11,18.48,217000.0],["2017-06-20",18.49,18.74,17.93,18.21,138300.0],["2017-06-21",18.35,18.47,18.0,18.06,147100.0],["2017-06-22",18.07,18.07,17.61,17.79,117100.0],["2017-06-23",17.75,18.16,17.51,17.57,382000.0],["2017-06-26",17.71,18.01,17.51,17.66,146900.0],["2017-06-27",17.64,17.64,17.16,17.38,180600.0],["2017-06-28",17.59,18.25,17.54,18.03,195200.0],["2017-06-29",18.04,18.23,17.77,18.03,153200.0],["2017-06-30",18.02,18.15,17.85,17.92,213300.0],["2017-07-03",18.06,18.25,17.84,17.92,54300.0],["2017-07-05",17.97,18.23,17.84,18.13,117100.0],["2017-07-06",17.97,18.23,17.65,17.71,135500.0],["2017-07-07",17.73,18.02,17.73,17.97,97800.0],["2017-07-10",17.95,18.22,17.52,17.72,211700.0],["2017-07-11",17.72,17.84,17.56,17.66,139900.0],["2017-07-12",17.82,18.19,17.78,17.88,98300.0],["2017-07-13",17.92,18.55,17.92,18.47,159400.0],["2017-07-14",18.36,18.56,18.19,18.24,141600.0],["2017-07-17",18.2,18.44,18.06,18.36,117400.0],["2017-07-18",18.34,18.49,18.24,18.3,146200.0],["2017-07-19",18.43,18.79,18.43,18.54,120500.0],["2017-07-20",18.53,18.75,18.19,18.21,166000.0],["2017-07-21",18.37,18.47,17.93,17.99,237500.0],["2017-07-24",17.99,18.04,17.52,18.01,195300.0],["2017-07-25",18.0,18.27,17.89,18.08,256400.0],["2017-07-26",18.03,18.17,17.55,17.91,223600.0],["2017-07-27",17.99,17.99,17.66,17.8,253400.0],["2017-07-28",17.81,18.23,17.8,18.05,116100.0],["2017-07-31",18.14,18.23,17.71,17.71,166800.0],["2017-08-01",17.78,18.08,17.68,17.87,147700.0],["2017-08-02",17.86,18.04,17.66,17.85,147800.0],["2017-08-03",17.94,18.14,17.92,18.07,94800.0],["2017-08-04",18.14,18.34,17.98,18.09,177800.0],["2017-08-07",18.05,18.29,18.0,18.05,161600.0],["2017-08-08",17.98,18.37,17.81,17.95,125900.0],["2017-08-09",17.69,18.46,16.35,16.82,332200.0],["2017-08-10",16.57,17.46,16.51,17.29,178500.0],["2017-08-11",16.82,17.18,16.66,16.99,223100.0],["2017-08-14",17.19,18.09,17.19,17.84,173700.0],["2017-08-15",17.88,17.88,17.31,17.36,147300.0],["2017-08-16",17.5,17.6,17.25,17.47,191200.0],["2017-08-17",17.32,17.58,17.22,17.33,153800.0],["2017-08-18",17.12,17.42,17.04,17.21,134000.0],["2017-08-21",17.21,17.36,17.18,17.29,115900.0],["2017-08-22",17.4,17.45,17.23,17.28,143900.0],["2017-08-23",17.2,17.32,16.94,16.95,139300.0],["2017-08-24",16.99,17.17,16.81,17.01,139000.0],["2017-08-25",17.15,17.78,17.15,17.64,142000.0],["2017-08-28",17.63,17.67,17.13,17.39,203200.0],["2017-08-29",17.27,17.46,17.14,17.44,208400.0],["2017-08-30",17.42,17.56,17.36,17.45,113200.0],["2017-08-31",17.53,18.12,17.41,17.92,163400.0],["2017-09-01",17.94,18.04,17.64,17.72,76900.0],["2017-09-05",17.68,17.93,17.57,17.81,136700.0],["2017-09-06",17.87,17.93,17.52,17.6,137900.0],["2017-09-07",17.65,17.66,17.4,17.55,98400.0],["2017-09-08",17.55,17.75,17.45,17.51,79100.0],["2017-09-11",17.68,17.79,17.52,17.62,79400.0],["2017-09-12",17.6,18.09,17.6,17.99,143700.0],["2017-09-13",17.95,18.06,17.78,17.97,138500.0],["2017-09-14",17.95,18.05,17.84,17.89,128300.0],["2017-09-15",17.91,17.95,17.66,17.73,252400.0],["2017-09-18",17.77,17.87,17.62,17.71,152000.0],["2017-09-19",17.69,17.8,17.29,17.48,111100.0],["2017-09-20",17.73,17.78,17.47,17.7,160500.0],["2017-09-21",17.68,17.68,17.46,17.48,65200.0],["2017-09-22",17.45,17.68,17.25,17.57,82700.0],["2017-09-25",17.48,17.71,17.31,17.39,87500.0],["2017-09-26",17.48,17.85,17.39,17.75,115400.0],["2017-09-27",17.8,18.27,17.64,17.99,210900.0],["2017-09-28",17.93,18.27,17.93,18.04,195400.0],["2017-09-29",18.08,18.14,17.84,17.84,156300.0],["2017-10-02",17.84,18.04,17.78,17.95,192000.0],["2017-10-03",18.0,18.21,17.7,17.8,141800.0],["2017-10-04",17.76,17.96,17.61,17.67,135500.0],["2017-10-05",17.78,17.94,17.59,17.81,155400.0],["2017-10-06",17.71,17.95,17.66,17.87,194300.0],["2017-10-09",17.82,17.97,16.87,17.0,256800.0],["2017-10-10",17.12,17.52,17.1,17.39,196300.0],["2017-10-11",17.48,17.65,17.31,17.43,138500.0],["2017-10-12",17.43,17.55,17.11,17.21,245900.0],["2017-10-13",17.27,17.81,17.27,17.46,181600.0],["2017-10-16",17.55,17.78,17.41,17.48,188400.0],["2017-10-17",17.4,17.49,17.33,17.39,125300.0],["2017-10-18",17.48,17.87,17.44,17.84,143500.0],["2017-10-19",17.71,17.77,17.52,17.73,104300.0],["2017-10-20",17.9,18.15,17.84,18.04,102900.0],["2017-10-23",18.06,18.22,17.82,18.14,133800.0],["2017-10-24",18.13,18.34,18.07,18.12,195500.0],["2017-10-25",18.11,18.2,17.82,18.02,101100.0],["2017-10-26",18.11,18.15,17.88,18.0,138300.0],["2017-10-27",17.6,18.2,17.21,17.22,447600.0],["2017-10-30",17.07,17.07,16.63,16.69,227100.0],["2017-10-31",16.63,16.7,15.95,16.22,262000.0],["2017-11-01",16.45,16.63,15.94,16.12,193600.0],["2017-11-02",16.2,16.53,16.15,16.29,149800.0],["2017-11-03",16.31,16.31,16.01,16.08,88700.0],["2017-11-06",16.1,16.44,16.09,16.16,130800.0],["2017-11-07",16.17,16.34,15.51,15.72,161000.0],["2017-11-08",15.6,16.03,15.55,16.0,203100.0],["2017-11-09",15.79,15.97,15.64,15.75,169700.0],["2017-11-10",15.77,15.9,15.69,15.7,78700.0],["2017-11-13",15.58,15.62,15.35,15.4,133300.0],["2017-11-14",15.43,15.44,15.15,15.25,124700.0],["2017-11-15",15.07,15.4,15.07,15.11,144200.0],["2017-11-16",15.18,15.82,15.18,15.77,160600.0],["2017-11-17",15.64,15.87,15.44,15.69,95600.0],["2017-11-20",15.71,15.96,15.67,15.93,327000.0],["2017-11-21",16.03,16.36,16.0,16.15,143300.0],["2017-11-22",16.13,16.63,15.95,16.01,158600.0],["2017-11-24",15.98,16.05,15.7,15.95,113400.0],["2017-11-27",15.93,16.17,15.89,16.16,214900.0],["2017-11-28",16.1,16.6,16.04,16.47,500700.0],["2017-11-29",16.58,16.92,16.57,16.78,154800.0],["2017-11-30",16.79,16.81,16.46,16.54,149300.0],["2017-12-01",16.53,16.62,15.97,16.48,140800.0],["2017-12-04",16.71,17.09,16.53,16.55,140100.0],["2017-12-05",16.61,16.76,16.36,16.37,113500.0],["2017-12-06",16.3,16.62,16.3,16.56,115800.0],["2017-12-07",16.56,16.74,16.02,16.11,290400.0],["2017-12-08",16.25,16.32,16.1,16.12,107100.0],["2017-12-11",16.09,16.31,16.06,16.18,108300.0],["2017-12-12",16.17,16.45,16.16,16.17,100500.0],["2017-12-13",16.14,16.35,16.12,16.14,179100.0],["2017-12-14",16.11,16.43,16.01,16.01,201800.0],["2017-12-15",16.07,16.53,16.07,16.32,567600.0],["2017-12-18",16.47,16.75,16.34,16.56,142200.0],["2017-12-19",16.55,16.75,16.43,16.61,153900.0],["2017-12-20",16.67,16.89,16.53,16.75,148100.0],["2017-12-21",16.75,16.86,16.47,16.54,70900.0],["2017-12-22",16.48,16.48,16.18,16.39,110500.0],["2017-12-26",16.32,16.49,16.32,16.47,175800.0],["2017-12-27",16.5,16.76,16.41,16.45,85500.0],["2017-12-28",16.44,16.53,16.05,16.15,92000.0],["2017-12-29",16.2,16.23,15.89,15.9,92800.0],["2018-01-02",16.05,16.13,15.91,16.11,101100.0],["2018-01-03",16.16,16.19,15.74,15.87,111500.0],["2018-01-04",15.87,16.05,15.73,15.73,101900.0],["2018-01-05",15.75,15.84,15.55,15.72,93100.0],["2018-01-08",15.63,15.81,15.52,15.77,64600.0],["2018-01-09",15.78,16.07,15.78,16.04,86500.0],["2018-01-10",15.97,16.16,15.93,16.09,55000.0],["2018-01-11",16.09,16.54,16.05,16.4,113400.0],["2018-01-12",16.43,16.69,16.33,16.51,67500.0],["2018-01-16",16.67,16.88,16.62,16.69,186000.0],["2018-01-17",16.7,16.84,16.59,16.7,160400.0],["2018-01-18",16.65,16.65,16.42,16.52,196900.0],["2018-01-19",16.43,16.92,16.43,16.85,171100.0],["2018-01-22",16.81,16.93,16.68,16.87,92700.0],["2018-01-23",16.77,16.9,16.74,16.88,110700.0],["2018-01-24",16.9,16.97,16.6,16.65,147000.0],["2018-01-25",16.84,17.19,16.59,16.7,266000.0],["2018-01-26",17.33,18.27,17.21,17.98,484700.0],["2018-01-29",18.0,18.06,17.5,17.61,237500.0],["2018-01-30",17.6,17.65,17.32,17.48,201200.0],["2018-01-31",17.48,17.58,17.06,17.35,136700.0],["2018-02-01",17.21,17.5,17.01,17.49,138200.0],["2018-02-02",17.34,17.34,16.86,16.97,160900.0],["2018-02-05",16.78,17.02,16.4,16.4,221100.0],["2018-02-06",16.02,16.4,15.71,16.02,183300.0],["2018-02-07",15.94,16.12,15.75,15.89,175700.0],["2018-02-08",15.89,15.89,15.42,15.42,167800.0],["2018-02-09",15.61,15.75,15.29,15.51,201400.0],["2018-02-12",15.64,15.69,15.31,15.64,188700.0],["2018-02-13",15.59,15.8,15.44,15.75,209800.0],["2018-02-14",15.59,16.1,15.15,15.83,1225100.0],["2018-02-15",15.75,15.75,15.14,15.26,680300.0],["2018-02-16",15.3,15.5,15.22,15.3,435800.0],["2018-02-20",15.27,15.27,14.91,15.02,307500.0],["2018-02-21",15.02,15.3,15.02,15.08,281600.0],["2018-02-22",15.17,15.55,15.1,15.28,256200.0],["2018-02-23",15.39,15.55,15.34,15.48,192600.0],["2018-02-26",15.5,15.56,15.16,15.32,161700.0],["2018-02-27",15.34,15.55,15.16,15.17,146300.0],["2018-02-28",15.2,15.35,14.91,14.93,217200.0],["2018-03-01",14.91,14.94,14.16,14.26,331300.0],["2018-03-02",14.08,14.7,14.01,14.67,251000.0],["2018-03-05",14.55,14.74,14.28,14.44,222700.0],["2018-03-06",14.48,14.72,14.35,14.69,150300.0],["2018-03-07",14.61,15.02,14.61,15.0,164900.0],["2018-03-08",15.03,15.13,14.77,14.94,101200.0],["2018-03-09",15.06,15.14,14.92,15.06,190900.0],["2018-03-12",15.03,15.05,14.83,14.91,88600.0],["2018-03-13",14.9,15.0,14.73,14.84,143800.0],["2018-03-14",14.94,14.99,14.7,14.82,181600.0],["2018-03-15",14.86,15.0,14.53,14.59,459300.0],["2018-03-16",14.61,15.02,14.6,14.85,369100.0],["2018-03-19",14.85,15.01,14.71,14.91,167700.0],["2018-03-20",14.98,15.08,14.91,15.02,144200.0],["2018-03-21",14.96,15.15,14.85,15.03,95500.0],["2018-03-22",14.87,15.15,14.78,14.81,87900.0],["2018-03-23",14.84,14.86,14.49,14.5,143800.0],["2018-03-26",14.69,14.87,14.55,14.75,103600.0],["2018-03-27",14.76,14.89,14.31,14.36,114800.0],["2018-03-28",14.36,14.48,14.26,14.42,139100.0],["2018-03-29",14.48,14.58,14.17,14.18,465500.0],["2018-04-02",14.21,14.44,14.12,14.36,200100.0],["2018-04-03",14.39,14.45,14.21,14.43,147100.0],["2018-04-04",14.2,14.67,14.18,14.6,127600.0],["2018-04-05",14.66,14.83,14.46,14.67,99400.0],["2018-04-06",14.59,14.7,14.34,14.42,68600.0],["2018-04-09",14.44,14.55,14.32,14.4,64800.0],["2018-04-10",14.58,14.74,14.43,14.56,106000.0],["2018-04-11",14.35,14.54,14.08,14.13,227200.0],["2018-04-12",14.14,14.15,12.72,12.96,421500.0],["2018-04-13",13.05,13.99,13.05,13.72,330700.0],["2018-04-16",13.72,13.72,13.24,13.52,644500.0],["2018-04-17",13.59,13.98,13.57,13.92,232300.0],["2018-04-18",13.91,13.97,13.74,13.84,256800.0],["2018-04-19",13.84,14.43,13.76,14.14,234900.0],["2018-04-20",14.11,14.11,13.81,13.89,251900.0],["2018-04-23",13.87,14.16,13.68,13.88,224900.0],["2018-04-24",14.01,14.09,13.8,13.87,200600.0],["2018-04-25",14.71,15.93,14.45,15.36,1132400.0],["2018-04-26",15.2,15.61,15.16,15.42,661500.0],["2018-04-27",15.42,15.55,15.26,15.48,355500.0],["2018-04-30",15.48,15.53,15.27,15.3,280200.0],["2018-05-01",15.25,15.4,14.9,15.07,192800.0],["2018-05-02",15.02,15.36,14.88,15.22,240400.0],["2018-05-03",15.19,15.51,15.08,15.31,181400.0],["2018-05-04",15.25,15.36,15.06,15.25,180600.0],["2018-05-07",15.28,15.37,15.04,15.12,199800.0],["2018-05-08",14.98,15.48,14.98,15.27,233100.0],["2018-05-09",15.31,15.38,15.13,15.13,336200.0],["2018-05-10",15.08,15.38,15.07,15.11,159600.0],["2018-05-11",15.11,15.42,14.91,15.09,128700.0],["2018-05-14",15.16,15.31,15.04,15.13,197100.0],["2018-05-15",15.04,15.21,14.94,15.12,144900.0],["2018-05-16",15.17,15.35,15.14,15.23,142200.0],["2018-05-17",15.32,16.31,15.28,16.03,214300.0],["2018-05-18",16.1,16.14,15.91,15.99,143600.0],["2018-05-21",15.98,16.08,15.9,15.99,70400.0],["2018-05-22",16.0,16.0,15.8,15.8,108300.0],["2018-05-23",15.78,15.93,15.72,15.81,73000.0],["2018-05-24",15.85,16.05,15.78,15.97,116100.0],["2018-05-25",15.92,16.05,15.86,15.95,105800.0],["2018-05-29",15.95,16.35,15.95,16.07,171000.0],["2018-05-30",16.11,16.31,16.02,16.02,136200.0],["2018-05-31",16.11,16.35,16.05,16.14,137800.0],["2018-06-01",16.18,16.4,16.04,16.27,116800.0],["2018-06-04",16.3,16.38,16.06,16.18,86500.0],["2018-06-05",16.15,16.39,16.12,16.31,85500.0],["2018-06-06",16.33,16.44,16.16,16.4,91200.0],["2018-06-07",16.45,16.48,16.28,16.34,85900.0],["2018-06-08",16.33,16.71,16.33,16.49,136500.0],["2018-06-11",16.51,16.83,16.51,16.69,152200.0],["2018-06-12",16.72,16.96,16.68,16.76,109300.0],["2018-06-13",16.7,16.85,16.12,16.45,178700.0],["2018-06-14",16.44,16.65,16.18,16.64,110600.0],["2018-06-15",16.67,16.84,16.42,16.71,194800.0],["2018-06-18",16.63,16.95,16.53,16.88,124700.0],["2018-06-19",16.82,16.96,16.72,16.9,80200.0],["2018-06-20",17.0,17.1,16.71,17.06,84600.0],["2018-06-21",17.1,17.25,16.95,16.99,117100.0],["2018-06-22",17.06,17.25,16.87,17.1,263800.0],["2018-06-25",17.04,17.04,16.64,16.65,138100.0],["2018-06-26",16.64,17.37,16.41,17.01,714700.0],["2018-06-27",17.03,17.03,16.68,16.74,155600.0],["2018-06-28",16.72,16.85,16.53,16.53,120100.0],["2018-06-29",16.62,16.7,16.31,16.37,201600.0],["2018-07-02",16.27,16.73,16.12,16.72,131000.0],["2018-07-03",16.75,17.03,16.7,16.83,57400.0],["2018-07-05",16.86,17.24,16.65,17.19,204700.0],["2018-07-06",17.17,17.42,17.1,17.38,106900.0],["2018-07-09",17.41,17.95,17.41,17.86,198800.0],["2018-07-10",17.86,18.03,17.78,17.87,168200.0],["2018-07-11",17.83,18.23,17.83,17.95,131200.0],["2018-07-12",18.06,18.06,17.85,17.98,143500.0],["2018-07-13",17.94,17.99,17.63,17.67,130000.0],["2018-07-16",17.68,17.72,17.41,17.57,122200.0],["2018-07-17",17.52,17.65,17.1,17.2,131100.0],["2018-07-18",17.2,17.23,16.76,17.02,119600.0],["2018-07-19",17.01,17.34,16.98,17.12,138100.0],["2018-07-20",17.13,17.13,16.91,16.92,62900.0],["2018-07-23",16.79,17.0,16.74,16.93,117800.0],["2018-07-24",16.95,17.01,16.52,16.63,81900.0],["2018-07-25",16.55,16.69,16.44,16.57,59700.0],["2018-07-26",16.55,16.81,16.39,16.76,112600.0],["2018-07-27",16.77,17.04,16.52,16.63,104400.0],["2018-07-30",16.57,16.78,16.46,16.46,59800.0],["2018-07-31",16.55,16.64,16.33,16.36,156200.0],["2018-08-01",16.36,16.49,16.24,16.39,159300.0],["2018-08-02",16.39,16.52,16.14,16.32,121600.0],["2018-08-03",16.28,16.45,16.08,16.21,86500.0],["2018-08-06",16.16,16.29,16.07,16.17,104800.0],["2018-08-07",16.22,16.41,16.18,16.19,111100.0],["2018-08-08",18.0,18.69,17.47,18.03,536100.0],["2018-08-09",17.95,17.95,16.82,17.69,261000.0],["2018-08-10",17.57,17.86,17.5,17.51,108000.0],["2018-08-13",17.51,17.57,17.02,17.19,129200.0],["2018-08-14",17.27,17.4,16.8,16.88,240600.0],["2018-08-15",16.87,17.15,16.81,16.96,144700.0],["2018-08-16",17.06,17.43,17.01,17.23,89200.0],["2018-08-17",17.14,17.14,16.65,17.08,203500.0],["2018-08-20",17.05,17.2,16.86,17.01,113200.0],["2018-08-21",17.0,17.22,16.94,17.12,117100.0],["2018-08-22",17.05,17.4,17.05,17.28,158900.0],["2018-08-23",17.34,17.5,17.22,17.42,76900.0],["2018-08-24",17.42,17.5,17.19,17.47,118000.0],["2018-08-27",17.5,17.5,16.81,16.9,106200.0],["2018-08-28",16.86,16.86,16.62,16.67,117300.0],["2018-08-29",16.64,16.79,16.42,16.62,112400.0],["2018-08-30",16.66,16.66,16.35,16.44,103700.0],["2018-08-31",16.47,16.59,16.33,16.56,159400.0],["2018-09-04",16.53,16.53,16.12,16.44,123700.0],["2018-09-05",16.4,16.68,16.2,16.66,287400.0],["2018-09-06",16.73,16.97,16.63,16.95,197500.0],["2018-09-07",16.86,17.05,16.77,16.92,176100.0],["2018-09-10",17.0,17.0,16.43,16.66,184300.0],["2018-09-11",16.61,17.02,16.61,16.67,179000.0],["2018-09-12",16.64,16.67,16.5,16.5,129600.0],["2018-09-13",16.58,16.97,16.43,16.92,152500.0],["2018-09-14",16.91,17.28,16.88,17.17,111800.0],["2018-09-17",17.29,17.29,16.87,17.0,129800.0],["2018-09-18",16.95,17.4,16.95,17.29,164900.0],["2018-09-19",17.29,17.62,17.2,17.56,253800.0],["2018-09-20",17.66,17.69,17.39,17.64,214800.0],["2018-09-21",17.62,17.8,17.4,17.56,565300.0],["2018-09-24",17.6,17.61,17.36,17.61,190300.0],["2018-09-25",17.65,17.99,17.57,17.92,186200.0],["2018-09-26",17.9,18.29,17.9,18.02,176200.0],["2018-09-27",18.01,18.06,17.61,17.7,94000.0],["2018-09-28",17.69,17.89,17.57,17.7,164900.0],["2018-10-01",17.78,17.83,17.45,17.67,154100.0],["2018-10-02",17.69,17.76,17.32,17.66,145400.0],["2018-10-03",17.7,17.78,17.31,17.39,104900.0],["2018-10-04",17.35,17.39,16.86,16.89,163200.0],["2018-10-05",17.0,17.33,16.73,17.22,171800.0],["2018-10-08",17.22,17.32,17.03,17.28,65700.0],["2018-10-09",17.22,17.43,17.08,17.33,106600.0],["2018-10-10",17.32,17.49,17.06,17.08,152900.0],["2018-10-11",17.01,17.24,16.61,16.66,110100.0],["2018-10-12",16.87,16.87,16.3,16.38,128400.0],["2018-10-15",16.33,16.93,16.19,16.73,105000.0],["2018-10-16",16.81,17.14,16.6,17.13,83700.0],["2018-10-17",17.09,17.17,16.73,16.97,231700.0],["2018-10-18",16.92,17.2,16.77,16.94,130000.0],["2018-10-19",16.87,17.21,16.78,17.12,139800.0],["2018-10-22",17.22,17.41,16.86,16.96,245200.0],["2018-10-23",16.67,17.87,16.67,17.33,264400.0],["2018-10-24",18.43,24.68,18.23,20.77,3103200.0],["2018-10-25",19.95,21.23,19.61,20.75,1345700.0],["2018-10-26",20.85,22.24,20.57,21.79,611700.0],["2018-10-29",21.99,23.15,21.55,22.41,535700.0],["2018-10-30",22.29,22.49,21.68,21.98,402800.0],["2018-10-31",21.94,22.21,21.02,21.41,529000.0],["2018-11-01",21.62,21.97,21.36,21.82,326800.0],["2018-11-02",21.88,22.18,21.29,22.12,293500.0],["2018-11-05",21.6,22.32,21.6,21.81,242500.0],["2018-11-06",21.81,22.44,21.31,22.18,244300.0],["2018-11-07",22.18,23.21,22.02,23.13,342600.0],["2018-11-08",23.08,23.46,22.89,23.21,271900.0],["2018-11-09",23.16,23.32,22.59,23.19,246600.0],["2018-11-12",23.25,23.56,23.06,23.13,243900.0],["2018-11-13",23.15,23.51,23.09,23.21,191000.0],["2018-11-14",23.37,23.51,23.02,23.2,215200.0],["2018-11-15",22.99,23.33,22.61,23.01,280500.0],["2018-11-16",22.86,22.94,22.32,22.7,200100.0],["2018-11-19",22.7,22.88,22.44,22.83,167200.0],["2018-11-20",22.75,23.07,22.47,22.89,350700.0],["2018-11-21",22.84,23.2,22.81,23.13,137600.0],["2018-11-23",23.12,23.29,22.78,23.0,66100.0],["2018-11-26",23.05,23.2,22.61,22.94,173800.0],["2018-11-27",22.82,23.21,22.74,22.99,280700.0],["2018-11-28",23.05,23.24,22.74,23.04,302600.0],["2018-11-29",22.99,24.34,22.99,23.96,390100.0],["2018-11-30",24.0,24.31,23.73,23.86,412000.0],["2018-12-03",24.02,24.22,23.31,24.15,269100.0],["2018-12-04",24.22,24.63,23.8,23.86,405800.0],["2018-12-06",23.71,23.92,23.21,23.37,259000.0],["2018-12-07",23.21,23.46,22.85,22.99,226100.0],["2018-12-10",22.94,23.08,22.56,22.7,209900.0],["2018-12-11",23.43,23.73,22.85,23.22,345400.0],["2018-12-12",23.3,23.76,22.86,23.2,239500.0],["2018-12-13",23.19,23.38,22.75,22.85,332000.0],["2018-12-14",22.74,23.1,22.6,22.73,269500.0],["2018-12-17",22.66,23.01,22.2,22.73,472200.0],["2018-12-18",22.73,23.3,22.7,23.01,264600.0],["2018-12-19",22.89,23.3,22.73,22.85,422100.0],["2018-12-20",22.78,23.5,22.78,23.15,419200.0],["2018-12-21",23.24,23.35,22.64,22.65,376300.0],["2018-12-24",22.61,22.84,22.34,22.62,118000.0],["2018-12-26",22.64,23.54,22.44,23.52,232800.0],["2018-12-27",23.31,23.92,23.28,23.91,312300.0],["2018-12-28",23.9,24.64,23.85,24.42,281900.0],["2018-12-31",24.51,24.85,24.42,24.79,269800.0],["2019-01-02",24.63,24.73,23.67,23.97,269300.0],["2019-01-03",24.0,24.1,23.44,23.93,285600.0],["2019-01-04",23.89,24.35,23.55,24.1,344800.0],["2019-01-07",24.1,24.55,23.83,24.26,263900.0],["2019-01-08",24.37,24.46,23.65,24.28,372400.0],["2019-01-09",24.25,25.78,24.07,25.02,814500.0],["2019-01-10",24.96,25.32,24.63,24.94,215500.0],["2019-01-11",24.87,24.92,24.11,24.58,278400.0],["2019-01-14",24.48,24.68,23.82,24.21,195100.0],["2019-01-15",24.3,24.92,24.09,24.88,214300.0],["2019-01-16",24.85,25.29,24.75,24.89,257700.0],["2019-01-17",24.89,25.6,24.89,25.16,250800.0],["2019-01-18",25.22,25.91,24.88,25.59,325000.0],["2019-01-22",25.59,26.02,25.56,25.86,622600.0],["2019-01-23",23.7,29.83,21.28,29.64,2802200.0],["2019-01-24",29.69,30.47,28.87,30.2,1100700.0],["2019-01-25",30.2,30.43,28.73,29.4,794800.0],["2019-01-28",29.4,29.89,28.88,29.48,449700.0],["2019-01-29",29.49,30.24,29.25,29.9,421800.0],["2019-01-30",29.85,30.03,29.09,29.93,341700.0],["2019-01-31",29.93,31.53,29.65,31.51,613000.0],["2019-02-01",31.47,31.94,31.17,31.63,474300.0],["2019-02-04",31.63,32.38,31.5,31.83,421400.0],["2019-02-05",31.98,32.11,31.47,31.92,265900.0],["2019-02-06",31.9,31.92,31.12,31.14,327700.0],["2019-02-07",31.09,31.28,30.76,31.11,249400.0],["2019-02-08",30.91,31.37,30.9,31.18,158400.0],["2019-02-11",31.21,32.07,31.02,31.95,320600.0],["2019-02-12",32.1,32.3,31.71,32.0,212200.0],["2019-02-13",32.0,32.32,31.61,32.16,333600.0],["2019-02-14",32.16,32.49,31.88,31.98,201500.0],["2019-02-15",32.21,32.71,31.99,32.06,282000.0],["2019-02-19",32.08,32.36,32.04,32.23,392000.0],["2019-02-20",32.16,32.16,31.62,32.0,256500.0],["2019-02-21",31.97,32.85,31.84,32.66,251200.0],["2019-02-22",32.71,33.03,32.14,32.84,329200.0],["2019-02-25",32.97,33.05,32.3,32.67,307800.0],["2019-02-26",32.57,32.8,32.18,32.41,314400.0],["2019-02-27",32.32,32.54,31.84,32.23,251400.0],["2019-02-28",32.26,32.35,31.72,32.04,334200.0],["2019-03-01",32.22,32.75,32.14,32.62,188300.0],["2019-03-04",32.61,32.65,32.08,32.34,270900.0],["2019-03-05",32.35,32.67,32.15,32.39,177700.0],["2019-03-06",32.29,32.56,31.74,32.44,428200.0],["2019-03-07",32.27,32.47,32.02,32.44,209300.0],["2019-03-08",32.41,32.9,32.36,32.56,136700.0],["2019-03-11",32.56,33.44,32.38,33.38,257600.0],["2019-03-12",33.35,33.53,32.74,33.47,213500.0],["2019-03-13",33.5,33.85,33.19,33.71,271700.0],["2019-03-14",33.75,33.83,33.4,33.62,207500.0],["2019-03-15",33.72,34.3,33.41,33.78,495700.0],["2019-03-18",33.75,33.82,33.09,33.28,220700.0],["2019-03-19",33.36,33.48,33.05,33.3,221500.0],["2019-03-20",33.33,33.5,32.67,32.89,130000.0],["2019-03-21",32.76,33.34,32.76,33.23,351900.0],["2019-03-22",33.17,33.4,32.56,32.6,271200.0],["2019-03-25",32.6,33.37,32.07,33.2,232800.0],["2019-03-26",33.27,33.56,32.89,33.23,210800.0],["2019-03-27",33.23,33.7,32.91,33.51,257400.0],["2019-03-28",33.58,34.24,33.58,34.03,197700.0],["2019-03-29",34.3,34.58,33.9,34.13,375800.0],["2019-04-01",34.25,34.44,33.5,34.18,214600.0],["2019-04-02",34.22,34.4,33.79,34.25,197800.0],["2019-04-03",34.34,35.16,34.31,35.1,191500.0],["2019-04-04",35.04,35.8,35.01,35.78,266600.0],["2019-04-05",35.89,36.77,35.88,36.07,586700.0],["2019-04-08",36.08,36.28,35.44,35.64,168200.0],["2019-04-09",35.74,36.53,35.74,36.22,181300.0],["2019-04-10",36.24,36.59,36.05,36.58,163500.0],["2019-04-11",36.66,36.94,36.33,36.85,195500.0],["2019-04-12",36.83,36.88,36.04,36.46,312900.0],["2019-04-15",36.51,37.15,36.3,36.95,304800.0],["2019-04-16",37.2,37.43,36.94,37.0,264400.0],["2019-04-17",36.97,37.0,35.78,35.97,250100.0],["2019-04-18",35.85,36.04,35.28,35.42,146300.0],["2019-04-22",35.42,35.48,35.04,35.4,261400.0],["2019-04-23",35.4,36.28,35.14,36.22,461000.0],["2019-04-24",36.5,36.5,29.42,31.35,1987700.0],["2019-04-25",31.23,31.69,30.5,30.67,459200.0],["2019-04-26",30.5,32.32,30.5,31.3,440300.0],["2019-04-29",31.24,31.74,30.32,30.58,595800.0],["2019-04-30",30.5,30.71,29.95,30.12,380500.0],["2019-05-01",30.18,30.55,30.01,30.2,359900.0],["2019-05-02",30.22,30.54,29.25,30.04,236600.0],["2019-05-03",30.14,30.34,29.85,30.33,169100.0],["2019-05-06",30.16,31.3,30.04,30.94,299400.0],["2019-05-07",31.09,31.35,30.86,30.99,280600.0],["2019-05-08",30.99,31.09,30.2,30.47,211600.0],["2019-05-09",30.29,31.28,30.06,31.0,252600.0],["2019-05-10",31.0,31.72,30.91,31.71,276600.0],["2019-05-13",31.37,31.6,31.02,31.37,205900.0],["2019-05-14",31.44,31.82,31.32,31.68,204400.0],["2019-05-15",31.52,32.35,31.52,32.15,255100.0],["2019-05-16",32.22,32.72,32.22,32.35,219500.0],["2019-05-17",32.08,32.21,31.63,31.78,200800.0],["2019-05-20",31.48,31.73,31.28,31.48,126200.0],["2019-05-21",31.47,32.17,31.31,31.92,211900.0],["2019-05-22",31.82,32.16,31.6,31.83,159300.0],["2019-05-23",31.63,31.8,31.01,31.73,155900.0],["2019-05-24",31.95,32.2,31.85,31.98,192900.0],["2019-05-28",32.02,32.31,31.41,31.42,406800.0],["2019-05-29",31.14,31.4,30.54,30.6,206000.0],["2019-05-30",30.67,30.73,30.18,30.68,276100.0],["2019-05-31",30.45,30.57,30.11,30.57,501600.0],["2019-06-03",30.69,31.69,30.64,31.63,252600.0],["2019-06-04",31.63,32.79,31.54,32.69,421500.0],["2019-06-05",32.8,32.98,31.82,31.91,181800.0],["2019-06-06",32.03,32.26,31.58,31.61,243100.0],["2019-06-07",31.67,32.13,31.52,31.65,274600.0],["2019-06-10",31.72,32.28,31.6,31.65,122400.0],["2019-06-11",31.87,31.87,30.52,30.88,249000.0],["2019-06-12",30.85,31.44,30.7,31.12,114300.0],["2019-06-13",31.07,31.73,30.64,31.15,155700.0],["2019-06-14",30.97,31.12,30.73,30.76,119700.0],["2019-06-17",30.93,31.01,30.39,30.56,162800.0],["2019-06-18",30.67,30.84,29.54,29.7,188800.0],["2019-06-19",29.64,30.54,29.38,30.54,360300.0],["2019-06-20",30.71,30.71,29.95,30.19,409600.0],["2019-06-21",30.02,30.2,29.36,29.41,256200.0],["2019-06-24",29.4,29.64,29.11,29.28,178300.0],["2019-06-25",29.33,29.53,28.28,28.37,445500.0],["2019-06-26",28.33,29.08,28.2,28.77,287200.0],["2019-06-27",28.76,29.68,28.69,29.51,222700.0],["2019-06-28",29.56,30.52,29.56,30.41,670100.0],["2019-07-01",30.45,30.75,29.71,29.98,247100.0],["2019-07-02",30.01,30.31,29.92,30.19,133300.0],["2019-07-03",30.3,30.87,30.18,30.81,109000.0],["2019-07-05",30.73,31.57,30.73,31.55,152800.0],["2019-07-08",31.5,31.5,30.8,30.86,121000.0],["2019-07-09",30.59,30.76,30.06,30.37,223300.0],["2019-07-10",30.36,30.6,29.86,30.15,156000.0],["2019-07-11",30.2,31.03,30.19,30.9,140100.0],["2019-07-12",30.91,31.48,30.71,31.25,140600.0],["2019-07-15",31.37,31.38,31.0,31.36,121700.0],["2019-07-16",31.3,31.3,30.37,30.68,161100.0],["2019-07-17",30.54,30.79,30.4,30.78,134900.0],["2019-07-18",30.78,31.18,30.51,31.08,124200.0],["2019-07-19",31.03,31.24,30.18,30.2,129200.0],["2019-07-22",30.31,30.67,29.73,29.74,313800.0],["2019-07-23",30.06,30.51,29.87,30.2,174100.0],["2019-07-24",30.16,30.79,29.96,30.73,159100.0],["2019-07-25",30.79,30.79,29.94,29.99,98700.0],["2019-07-26",30.02,30.76,29.94,30.61,224000.0],["2019-07-29",30.6,30.77,30.19,30.43,179300.0],["2019-07-30",30.23,31.1,30.18,30.85,158400.0],["2019-07-31",30.8,30.8,29.73,29.85,209700.0],["2019-08-01",29.89,30.54,29.65,29.8,176500.0],["2019-08-02",29.5,29.63,28.4,28.47,355100.0],["2019-08-05",28.23,29.55,28.13,29.26,276500.0],["2019-08-06",29.36,29.55,28.18,28.51,305500.0],["2019-08-07",28.35,28.39,23.26,27.28,1334000.0],["2019-08-08",27.28,29.27,27.28,28.71,657600.0],["2019-08-09",28.78,29.34,28.74,28.95,359500.0],["2019-08-12",29.0,29.13,28.35,28.58,301300.0],["2019-08-13",28.55,29.07,27.84,27.94,169600.0],["2019-08-14",27.7,28.34,27.55,27.96,325300.0],["2019-08-15",27.97,28.8,27.89,27.91,190700.0],["2019-08-16",28.03,28.35,27.57,27.73,261900.0],["2019-08-19",27.8,28.82,27.57,28.7,226800.0],["2019-08-20",28.71,29.11,28.51,28.6,193400.0],["2019-08-21",28.79,29.83,28.5,29.7,333800.0],["2019-08-22",29.83,30.18,28.45,28.47,256900.0],["2019-08-23",28.35,28.38,27.35,27.56,350100.0],["2019-08-26",27.82,28.11,27.15,27.66,173600.0],["2019-08-27",27.77,28.1,26.6,26.75,204400.0],["2019-08-28",26.7,27.21,26.7,26.84,241900.0],["2019-08-29",26.99,27.36,26.64,26.71,163600.0],["2019-08-30",26.79,26.95,26.25,26.35,180300.0],["2019-09-03",26.42,26.51,25.64,26.15,331400.0],["2019-09-04",26.27,26.91,25.85,26.0,293900.0],["2019-09-05",26.22,27.0,25.96,26.92,194200.0],["2019-09-06",26.92,27.46,26.64,27.26,261800.0],["2019-09-09",27.19,27.46,26.71,27.38,387100.0],["2019-09-10",27.2,27.64,26.58,26.9,407500.0],["2019-09-11",26.95,28.55,26.95,28.47,371500.0],["2019-09-12",28.52,28.75,27.96,28.53,391100.0],["2019-09-13",28.65,29.53,28.49,28.71,343000.0],["2019-09-16",28.62,29.32,28.35,29.26,362000.0],["2019-09-17",29.12,29.33,28.4,28.7,321700.0],["2019-09-18",28.76,28.76,28.23,28.46,209300.0],["2019-09-19",28.54,28.74,28.12,28.17,309900.0],["2019-09-20",28.17,28.34,25.93,26.07,511100.0],["2019-09-23",26.09,27.26,25.95,27.05,334100.0],["2019-09-24",27.12,27.27,26.63,27.1,369800.0],["2019-09-25",27.21,27.45,26.78,26.89,274900.0],["2019-09-26",26.86,27.01,25.98,26.42,226300.0],["2019-09-27",26.5,26.96,26.4,26.48,259300.0],["2019-09-30",26.51,27.02,26.19,26.4,270100.0],["2019-10-01",26.52,27.4,26.41,26.44,244300.0],["2019-10-02",26.34,26.62,26.06,26.43,221000.0],["2019-10-03",26.44,26.6,25.59,26.1,264400.0],["2019-10-04",26.21,26.56,25.91,26.25,141200.0],["2019-10-07",25.99,26.42,25.61,26.19,178100.0],["2019-10-08",26.05,26.1,25.43,25.68,171900.0],["2019-10-09",25.68,26.07,25.5,25.58,169400.0],["2019-10-10",25.72,25.92,25.27,25.3,192400.0],["2019-10-11",25.53,25.93,25.53,25.7,189700.0],["2019-10-14",25.68,25.76,25.33,25.56,155400.0],["2019-10-15",25.63,25.72,25.08,25.18,277900.0],["2019-10-16",25.19,25.36,24.83,25.07,236500.0],["2019-10-17",25.12,25.34,24.58,25.08,253200.0],["2019-10-18",25.08,25.31,24.74,24.75,198500.0],["2019-10-21",24.94,25.7,24.93,25.35,380900.0],["2019-10-22",25.3,25.42,24.7,24.86,423700.0],["2019-10-23",22.08,22.19,18.9,21.09,2422100.0],["2019-10-24",21.0,21.28,19.64,20.06,928900.0],["2019-10-25",20.06,21.81,19.85,21.48,728700.0],["2019-10-28",21.39,21.82,20.97,21.2,603500.0],["2019-10-29",21.2,21.51,20.8,20.85,389700.0],["2019-10-30",20.71,20.84,20.08,20.15,412500.0],["2019-10-31",20.17,20.39,19.53,19.79,381400.0],["2019-11-01",19.92,20.0,19.5,19.85,280500.0],["2019-11-04",19.99,20.43,19.85,19.97,203200.0],["2019-11-05",20.03,20.78,20.01,20.12,352700.0],["2019-11-06",20.14,20.36,19.93,20.11,308600.0],["2019-11-07",20.37,20.52,19.74,19.8,355900.0],["2019-11-08",19.69,20.02,19.58,19.85,202200.0],["2019-11-11",19.75,20.11,19.7,19.91,221700.0],["2019-11-12",19.71,20.17,19.7,19.97,228400.0],["2019-11-13",19.97,20.07,19.71,19.83,200600.0],["2019-11-14",19.73,20.2,19.63,20.05,707100.0],["2019-11-15",20.19,20.5,19.98,20.17,274700.0],["2019-11-18",20.14,20.26,19.88,20.13,175600.0],["2019-11-19",20.18,20.33,19.64,19.66,218100.0],["2019-11-20",19.45,19.93,19.39,19.74,306400.0],["2019-11-21",19.88,20.42,19.67,20.27,497200.0],["2019-11-22",20.29,20.31,19.66,19.91,408500.0],["2019-11-25",19.96,20.39,19.96,20.15,226700.0],["2019-11-26",20.07,20.35,19.41,19.46,298500.0],["2019-11-27",19.55,19.88,19.49,19.85,172400.0],["2019-11-29",19.78,19.82,19.43,19.65,93800.0],["2019-12-02",19.53,19.59,19.09,19.3,392500.0],["2019-12-03",19.24,19.51,19.03,19.42,306500.0],["2019-12-04",19.49,19.49,19.23,19.36,176700.0],["2019-12-05",19.36,19.62,18.94,18.96,172700.0],["2019-12-06",19.08,19.3,19.04,19.22,306500.0],["2019-12-09",19.31,19.78,19.27,19.49,362900.0],["2019-12-10",19.51,19.57,19.29,19.55,480600.0],["2019-12-11",19.55,19.76,19.55,19.64,185100.0],["2019-12-12",19.6,19.83,19.5,19.73,336000.0],["2019-12-13",19.75,20.0,19.5,19.57,298800.0],["2019-12-16",19.84,20.08,19.75,19.79,224000.0],["2019-12-17",19.92,20.44,19.77,20.39,406600.0],["2019-12-18",20.34,20.34,19.75,20.06,198100.0],["2019-12-19",19.98,20.13,19.66,19.77,270000.0],["2019-12-20",19.77,20.39,19.73,20.03,506100.0],["2019-12-23",19.91,20.13,19.62,19.91,357100.0],["2019-12-24",20.03,20.26,19.86,20.05,129700.0],["2019-12-26",19.92,20.09,19.72,19.94,168900.0],["2019-12-27",19.97,20.07,19.68,19.86,233900.0],["2019-12-30",19.86,19.99,19.56,19.85,216700.0],["2019-12-31",19.8,20.36,19.7,20.35,220700.0],["2020-01-02",20.52,20.64,20.0,20.13,184100.0],["2020-01-03",19.89,20.38,19.89,20.34,231800.0],["2020-01-06",20.17,20.57,20.02,20.5,283500.0],["2020-01-07",20.48,20.93,20.38,20.7,224600.0],["2020-01-08",20.7,20.74,20.42,20.59,260800.0],["2020-01-09",20.61,20.67,20.35,20.38,209900.0],["2020-01-10",20.3,20.37,19.82,20.17,219500.0],["2020-01-13",20.14,20.72,20.03,20.64,390900.0],["2020-01-14",20.48,20.52,19.43,20.2,466200.0],["2020-01-15",20.2,20.64,20.14,20.51,330200.0],["2020-01-16",20.64,21.01,20.55,20.92,380600.0],["2020-01-17",21.06,21.06,20.63,20.81,244100.0],["2020-01-21",20.64,20.68,20.17,20.35,413100.0],["2020-01-22",20.4,20.58,20.07,20.3,340900.0],["2020-01-23",20.11,20.13,19.66,20.04,317900.0],["2020-01-24",19.96,20.14,19.63,19.7,395900.0],["2020-01-27",19.54,19.87,19.16,19.58,615200.0],["2020-01-28",20.08,20.5,16.28,16.62,1268000.0],["2020-01-29",16.52,16.69,16.04,16.3,618200.0],["2020-01-30",16.1,16.63,16.02,16.32,394600.0],["2020-01-31",16.15,16.56,15.98,16.14,399600.0],["2020-02-03",16.15,16.19,15.73,15.99,332200.0],["2020-02-04",16.04,16.62,16.04,16.35,352500.0],["2020-02-05",16.57,17.14,16.48,16.99,368200.0],["2020-02-06",17.03,17.19,16.55,16.66,271900.0],["2020-02-07",16.62,16.67,15.87,16.03,356200.0],["2020-02-10",16.0,16.18,15.76,15.86,364700.0],["2020-02-11",15.88,16.47,15.82,16.12,295200.0],["2020-02-12",16.23,16.97,16.16,16.75,564400.0],["2020-02-13",16.73,17.29,16.49,17.12,207000.0],["2020-02-14",17.06,17.26,16.87,17.16,233700.0],["2020-02-18",17.15,17.35,16.67,16.87,182500.0],["2020-02-19",16.88,17.3,16.81,17.21,161600.0],["2020-02-20",17.16,17.35,16.79,16.88,293700.0],["2020-02-21",16.87,16.93,16.65,16.76,164500.0],["2020-02-24",16.26,16.33,15.94,16.14,330900.0],["2020-02-25",16.23,16.29,15.81,16.07,438300.0],["2020-02-26",16.14,16.64,15.93,16.35,668400.0],["2020-02-27",16.11,18.82,15.98,18.5,1274200.0],["2020-02-28",19.77,20.73,19.45,19.88,1302100.0],["2020-03-02",19.92,20.45,18.85,19.31,1186300.0],["2020-03-03",19.48,20.58,18.81,20.33,624800.0],["2020-03-04",20.35,20.61,19.37,20.34,667900.0],["2020-03-05",20.25,21.44,19.96,20.75,879300.0],["2020-03-06",20.58,21.39,20.14,20.5,699600.0],["2020-03-09",20.21,20.76,18.74,19.44,647400.0],["2020-03-10",19.93,20.27,17.73,18.31,957200.0],["2020-03-11",18.06,18.09,16.72,17.16,849900.0],["2020-03-12",16.66,21.83,16.36,20.73,2163900.0],["2020-03-13",21.62,24.16,21.47,23.94,2180100.0],["2020-03-16",23.28,26.85,20.94,21.4,1922300.0],["2020-03-17",22.21,23.08,17.6,18.61,1349200.0],["2020-03-18",18.11,19.86,15.5,16.55,1091500.0],["2020-03-19",16.71,17.91,15.86,17.41,721100.0],["2020-03-20",17.61,17.99,15.55,16.21,991600.0],["2020-03-23",16.18,16.98,15.84,16.8,700700.0],["2020-03-24",17.3,17.95,15.35,16.34,908400.0],["2020-03-25",16.24,17.29,15.06,16.98,934700.0],["2020-03-26",17.04,17.64,16.4,16.74,558900.0],["2020-03-27",16.34,17.81,15.96,17.5,511200.0],["2020-03-30",17.62,18.71,17.02,18.57,668900.0],["2020-03-31",18.57,19.23,18.24,18.86,492600.0],["2020-04-01",18.07,18.6,17.33,17.85,591000.0],["2020-04-02",18.5,20.73,18.5,20.47,1017700.0],["2020-04-03",20.41,21.29,19.95,20.74,684100.0],["2020-04-06",21.1,21.88,20.01,21.75,1140400.0],["2020-04-07",21.9,22.89,21.24,21.79,900800.0],["2020-04-08",21.79,23.6,21.55,23.24,1063900.0],["2020-04-09",23.59,23.76,22.02,22.3,885700.0],["2020-04-13",22.37,23.19,22.01,23.0,500300.0],["2020-04-14",23.72,23.85,21.44,21.72,821900.0],["2020-04-15",21.54,23.1,20.66,22.92,709900.0],["2020-04-16",22.95,23.7,22.59,23.59,854300.0],["2020-04-17",23.94,24.48,23.59,24.23,682700.0],["2020-04-20",23.98,24.61,23.5,23.72,420200.0],["2020-04-21",23.33,24.48,22.72,24.16,592600.0],["2020-04-22",24.44,24.56,23.65,24.29,337900.0],["2020-04-23",24.38,24.4,23.26,23.5,508300.0],["2020-04-24",23.78,25.3,23.52,24.6,470200.0],["2020-04-27",24.62,25.86,24.2,25.04,598500.0],["2020-04-28",25.07,25.4,21.6,22.01,1921800.0],["2020-04-29",22.49,23.04,21.38,21.43,818800.0],["2020-04-30",21.36,22.95,20.95,22.71,910200.0],["2020-05-01",22.43,23.29,22.15,22.97,545700.0],["2020-05-04",23.0,23.15,21.92,22.68,397500.0],["2020-05-05",23.0,23.45,22.86,23.05,434500.0],["2020-05-06",23.28,23.29,22.07,22.58,468000.0],["2020-05-07",22.8,23.0,21.65,22.1,574800.0],["2020-05-08",22.5,23.17,22.36,22.97,518100.0],["2020-05-11",22.9,23.71,22.8,23.55,437700.0],["2020-05-12",23.45,24.0,23.15,23.41,459600.0],["2020-05-13",23.41,23.65,22.71,23.41,541600.0],["2020-05-14",23.18,23.45,22.54,22.71,454500.0],["2020-05-15",22.79,23.85,22.65,23.73,318900.0],["2020-05-18",24.25,24.64,23.21,23.38,391600.0],["2020-05-19",23.44,24.2,22.98,23.0,324400.0],["2020-05-20",23.36,23.79,23.23,23.59,260900.0],["2020-05-21",23.77,24.14,23.29,24.05,486000.0],["2020-05-22",24.21,24.42,24.03,24.41,412500.0],["2020-05-26",24.94,25.0,24.23,24.33,304300.0],["2020-05-27",24.6,24.62,23.12,24.22,662500.0],["2020-05-28",24.36,24.9,24.08,24.19,341000.0],["2020-05-29",24.04,24.66,23.62,24.62,476300.0],["2020-06-01",24.81,25.64,24.34,25.26,421500.0],["2020-06-02",25.43,25.98,25.37,25.94,300700.0],["2020-06-03",26.15,26.32,25.4,26.03,482000.0],["2020-06-04",26.13,26.82,25.95,26.65,406100.0],["2020-06-05",26.99,27.79,26.77,27.05,376300.0],["2020-06-08",27.1,28.0,27.07,27.98,318000.0],["2020-06-09",27.44,27.73,26.35,26.84,297400.0],["2020-06-10",26.85,27.26,26.67,26.72,238300.0],["2020-06-11",26.21,26.39,24.5,24.53,530000.0],["2020-06-12",24.78,25.36,23.53,24.22,454200.0],["2020-06-15",24.0,24.58,23.62,24.52,317900.0],["2020-06-16",24.96,25.48,24.5,24.97,327600.0],["2020-06-17",25.18,25.2,24.38,24.57,256900.0],["2020-06-18",24.33,25.26,24.33,25.07,302800.0],["2020-06-19",25.04,26.32,25.04,26.23,549000.0],["2020-06-22",26.12,26.52,26.0,26.51,356300.0],["2020-06-23",26.68,26.98,25.92,25.93,345700.0],["2020-06-24",25.81,26.01,24.63,25.69,402200.0],["2020-06-25",25.66,26.38,25.34,26.28,351400.0],["2020-06-26",26.23,26.63,25.5,26.41,427100.0],["2020-06-29",26.62,27.26,26.29,26.72,250400.0],["2020-06-30",26.59,27.81,26.59,27.24,498300.0],["2020-07-01",27.1,29.27,26.92,28.91,974100.0],["2020-07-02",29.7,31.61,29.23,31.33,830200.0],["2020-07-06",31.8,33.55,31.31,32.48,999200.0],["2020-07-07",32.28,33.67,32.12,32.76,794500.0],["2020-07-08",32.95,34.66,32.85,34.38,868600.0],["2020-07-09",33.57,35.37,32.0,32.44,1721600.0],["2020-07-10",32.66,34.35,31.65,33.93,1064800.0],["2020-07-13",34.5,35.98,34.24,35.08,1491500.0],["2020-07-14",35.69,41.7,34.82,39.29,6552600.0],["2020-07-15",39.46,45.45,37.05,43.1,6293200.0],["2020-07-16",44.04,48.75,43.03,47.94,7804700.0],["2020-07-17",49.88,50.49,45.22,46.6,6200700.0],["2020-07-20",46.36,48.32,44.19,45.44,2789600.0],["2020-07-21",45.98,47.45,44.74,46.84,1906400.0],["2020-07-22",46.92,49.69,46.51,49.39,1685700.0],["2020-07-23",49.48,49.87,45.28,46.33,2105200.0],["2020-07-24",45.63,48.95,45.23,47.57,1649600.0],["2020-07-27",48.26,48.55,46.61,46.8,967900.0],["2020-07-28",46.79,48.04,46.2,46.98,1134200.0],["2020-07-29",47.36,51.38,47.28,48.6,2335100.0],["2020-07-30",48.24,48.44,46.61,47.75,1077900.0],["2020-07-31",48.19,48.42,44.72,45.79,1597900.0],["2020-08-03",46.28,47.64,44.9,46.54,1129900.0],["2020-08-04",46.78,47.71,46.3,47.08,1240800.0],["2020-08-05",47.25,52.84,47.23,51.6,3233300.0],["2020-08-06",51.8,52.0,48.02,49.36,1674400.0],["2020-08-07",49.45,50.88,48.53,49.57,1610500.0],["2020-08-10",50.47,51.5,47.05,48.0,1376500.0],["2020-08-11",47.52,49.42,46.12,47.07,2076000.0],["2020-08-12",48.62,50.48,41.72,45.05,3144300.0],["2020-08-13",44.57,46.76,44.38,45.49,1150400.0],["2020-08-14",45.65,46.23,44.93,45.75,770200.0],["2020-08-17",46.27,46.84,44.06,45.22,1047900.0],["2020-08-18",45.47,45.73,44.04,44.29,756800.0],["2020-08-19",44.24,44.31,42.28,42.9,1012200.0],["2020-08-20",42.7,43.45,42.29,42.93,663000.0],["2020-08-21",42.62,42.96,41.28,41.75,912400.0],["2020-08-24",41.86,42.14,40.02,40.62,1490500.0],["2020-08-25",40.43,43.67,40.43,43.57,1357500.0],["2020-08-26",40.54,41.09,37.61,39.17,4280000.0],["2020-08-27",38.93,39.13,36.79,37.7,4332200.0],["2020-08-28",37.71,37.91,35.88,36.55,1591600.0],["2020-08-31",36.85,38.0,36.7,37.21,1865600.0],["2020-09-01",36.99,39.14,36.77,38.85,1569000.0],["2020-09-02",38.99,39.05,36.7,37.55,1163600.0],["2020-09-03",36.71,37.11,34.32,34.89,1626200.0],["2020-09-04",36.01,36.07,32.83,34.28,1221000.0],["2020-09-08",33.52,35.53,33.15,33.88,835000.0],["2020-09-09",34.45,34.51,33.0,33.76,1126000.0],["2020-09-10",33.77,34.37,28.08,30.55,6158500.0],["2020-09-11",31.05,32.37,30.79,30.86,1381300.0],["2020-09-14",30.93,31.64,30.15,31.12,876600.0],["2020-09-15",31.13,31.49,30.47,30.92,924100.0],["2020-09-16",31.18,31.18,29.25,29.62,1236500.0],["2020-09-17",29.05,29.4,28.19,28.3,1581500.0],["2020-09-18",28.61,28.66,27.04,27.21,1976300.0],["2020-09-21",26.5,28.31,26.39,27.95,1777800.0],["2020-09-22",27.99,28.0,26.81,27.26,730300.0],["2020-09-23",27.26,27.55,26.6,27.09,1033100.0],["2020-09-24",27.0,27.39,26.23,26.35,838500.0],["2020-09-25",26.29,26.66,25.66,26.51,1731100.0],["2020-09-28",27.05,27.89,26.86,27.48,881100.0],["2020-09-29",27.33,27.97,26.26,27.08,1236500.0],["2020-09-30",26.86,27.09,25.7,26.34,1876700.0],["2020-10-01",26.47,27.27,25.56,27.05,1804500.0],["2020-10-02",26.34,26.84,25.61,26.74,1840600.0],["2020-10-05",27.4,29.07,26.9,28.94,2608000.0],["2020-10-06",29.17,29.9,28.22,29.04,1638400.0],["2020-10-07",29.28,30.25,29.15,29.83,1000300.0],["2020-10-08",30.52,30.87,29.43,29.57,1026200.0],["2020-10-09",29.48,30.74,29.48,30.44,707900.0],["2020-10-12",30.6,31.33,30.22,30.46,657500.0],["2020-10-13",30.41,31.33,29.92,30.99,1135200.0],["2020-10-14",30.93,31.13,29.57,30.2,1129100.0],["2020-10-15",29.5,30.12,29.32,30.09,712900.0],["2020-10-16",30.22,30.44,29.28,29.36,467000.0],["2020-10-19",29.67,29.8,28.96,29.01,503400.0],["2020-10-20",29.0,29.69,29.0,29.15,843400.0],["2020-10-21",29.42,29.73,28.42,28.47,579300.0],["2020-10-22",28.52,29.02,28.05,28.93,648700.0],["2020-10-23",29.08,29.2,28.52,28.7,500700.0],["2020-10-26",29.18,29.22,28.14,28.23,2255200.0],["2020-10-27",32.24,33.85,28.93,28.93,3259500.0],["2020-10-28",28.22,28.49,26.39,27.08,1578000.0],["2020-10-29",26.97,27.06,24.86,25.18,2013200.0],["2020-10-30",25.18,25.33,23.48,23.87,1105700.0],["2020-11-02",24.06,24.92,23.51,23.6,548700.0],["2020-11-03",23.99,24.5,23.65,24.31,618000.0],["2020-11-04",24.54,26.01,23.83,25.62,795400.0],["2020-11-05",25.94,26.23,24.11,25.14,2471900.0],["2020-11-06",25.19,25.72,24.77,25.03,689700.0],["2020-11-09",23.29,23.46,21.17,21.6,1822300.0],["2020-11-10",21.71,22.23,20.89,21.05,1135200.0],["2020-11-11",21.41,22.39,21.27,21.57,1288800.0],["2020-11-12",21.72,23.0,21.39,21.76,1477700.0],["2020-11-13",22.24,23.19,21.55,23.09,1340300.0],["2020-11-16",22.39,22.93,21.75,22.64,1364600.0],["2020-11-17",22.65,22.68,21.76,22.19,878400.0],["2020-11-18",22.83,24.23,22.4,23.92,1728300.0],["2020-11-19",24.48,25.12,23.81,24.15,1635900.0],["2020-11-20",23.92,24.33,23.41,23.81,1009000.0],["2020-11-23",24.0,24.14,22.94,23.56,1234800.0],["2020-11-24",23.25,23.52,22.55,22.83,930500.0],["2020-11-25",22.74,23.29,22.06,23.03,1410000.0],["2020-11-27",23.2,23.79,22.94,23.75,472000.0],["2020-11-30",23.75,24.26,23.12,23.33,830900.0],["2020-12-01",23.35,23.45,22.11,23.29,1254200.0],["2020-12-02",23.14,23.31,22.06,22.23,1030600.0],["2020-12-03",22.42,22.74,21.87,21.98,758800.0],["2020-12-04",22.0,22.65,21.99,22.33,689700.0],["2020-12-07",22.33,22.57,22.02,22.14,511400.0],["2020-12-08",22.16,22.3,21.47,22.12,716200.0],["2020-12-09",22.12,22.47,21.33,21.99,877300.0],["2020-12-10",21.78,22.66,21.6,22.65,726700.0],["2020-12-11",22.71,23.25,22.32,22.72,617400.0],["2020-12-14",22.82,23.7,22.75,23.46,731700.0],["2020-12-15",23.5,23.94,23.01,23.84,673000.0],["2020-12-16",24.0,24.23,23.11,23.15,783000.0],["2020-12-17",22.98,23.2,22.63,22.95,649200.0],["2020-12-18",23.07,23.74,22.83,22.83,937600.0],["2020-12-21",22.55,22.93,21.85,22.72,995900.0],["2020-12-22",22.87,23.49,22.4,22.49,677700.0],["2020-12-23",22.47,22.62,22.04,22.23,652500.0],["2020-12-24",22.1,22.55,21.84,22.25,295700.0],["2020-12-28",22.3,22.75,21.75,21.75,1374100.0],["2020-12-29",21.93,21.93,20.39,21.06,1141300.0],["2020-12-30",21.19,22.05,21.14,21.58,602800.0],["2020-12-31",21.61,21.65,20.96,21.23,433500.0],["2021-01-04",21.15,21.24,20.8,21.01,617700.0],["2021-01-05",21.09,21.95,21.09,21.63,459300.0],["2021-01-06",21.5,21.62,20.7,20.89,865800.0],["2021-01-07",21.27,22.05,21.27,21.7,619500.0],["2021-01-08",21.98,22.14,21.61,21.91,601500.0],["2021-01-11",21.55,22.6,21.32,22.36,555500.0],["2021-01-12",22.47,22.73,22.21,22.7,742500.0],["2021-01-13",22.73,23.47,22.73,23.25,833200.0],["2021-01-14",23.55,24.75,23.45,23.7,1041000.0],["2021-01-15",25.88,25.88,23.27,23.84,2543200.0],["2021-01-19",23.98,25.28,23.98,25.08,1354200.0],["2021-01-20",25.25,25.5,24.29,24.41,990200.0],["2021-01-21",24.48,25.07,24.05,24.72,868800.0],["2021-01-22",24.3,24.84,24.08,24.7,561400.0],["2021-01-25",24.79,25.68,24.79,25.33,760300.0],["2021-01-26",25.77,26.28,25.14,25.99,1260900.0],["2021-01-27",24.4,25.97,22.8,24.87,2061900.0],["2021-01-28",24.99,24.99,23.59,24.03,731500.0],["2021-01-29",24.3,26.05,24.0,25.75,1148800.0],["2021-02-01",25.97,27.91,25.94,27.16,1777800.0],["2021-02-02",27.09,27.42,26.1,27.32,1364000.0],["2021-02-03",27.6,28.23,27.01,27.72,811800.0],["2021-02-04",27.75,28.21,27.07,27.23,753400.0],["2021-02-05",27.43,27.97,26.88,27.22,384700.0],["2021-02-08",27.23,27.85,27.14,27.69,511400.0],["2021-02-09",27.85,28.57,27.4,28.16,421700.0],["2021-02-10",28.55,28.72,27.72,28.57,464100.0],["2021-02-11",28.77,28.94,27.76,28.45,482500.0],["2021-02-12",28.35,28.89,28.01,28.27,516200.0],["2021-02-16",28.43,28.56,26.96,27.37,722800.0],["2021-02-17",27.13,27.13,26.15,26.24,447400.0],["2021-02-18",26.18,26.77,26.0,26.35,506200.0],["2021-02-19",26.47,26.47,25.24,25.56,754600.0],["2021-02-22",25.5,25.84,24.64,25.07,538400.0],["2021-02-23",24.56,24.84,23.79,24.72,541900.0],["2021-02-24",24.95,25.6,24.41,25.19,485100.0],["2021-02-25",25.22,25.67,24.65,25.09,599000.0],["2021-02-26",24.99,25.28,23.72,24.05,456400.0],["2021-03-01",24.76,25.43,24.51,25.33,549200.0],["2021-03-02",25.18,25.24,24.05,24.13,412300.0],["2021-03-03",24.19,24.45,23.5,24.15,720700.0],["2021-03-04",24.09,25.15,23.9,24.36,539400.0],["2021-03-05",24.54,24.82,23.54,24.79,488100.0],["2021-03-08",24.76,25.1,23.58,23.6,653200.0],["2021-03-09",23.9,24.4,23.52,24.27,490100.0],["2021-03-10",24.66,25.4,24.43,24.84,533900.0],["2021-03-11",25.3,27.23,25.02,27.08,666000.0],["2021-03-12",26.82,29.06,26.67,28.73,1177800.0],["2021-03-15",28.48,29.24,28.07,28.24,752700.0],["2021-03-16",28.02,28.88,27.55,28.56,507500.0],["2021-03-17",27.74,28.62,27.2,28.16,831700.0],["2021-03-18",27.9,28.06,27.42,27.69,453500.0],["2021-03-19",27.89,28.77,27.8,28.2,880400.0],["2021-03-22",28.37,28.94,28.26,28.77,528700.0],["2021-03-23",28.7,30.29,28.28,28.39,1036300.0],["2021-03-24",28.53,28.95,27.74,28.23,642300.0],["2021-03-25",27.78,31.02,27.46,30.9,968000.0],["2021-03-26",31.03,31.8,30.03,31.2,1159100.0],["2021-03-29",31.06,31.54,28.45,29.05,1071900.0],["2021-03-30",29.13,30.11,28.96,29.6,660800.0],["2021-03-31",29.98,30.7,29.72,30.11,879300.0],["2021-04-01",30.26,32.05,30.21,31.75,947500.0],["2021-04-05",32.0,32.59,31.03,32.39,975400.0],["2021-04-06",32.39,33.28,31.7,32.93,1384200.0],["2021-04-07",33.02,33.63,31.72,32.75,1149500.0],["2021-04-08",32.8,34.64,32.79,34.44,1332000.0],["2021-04-09",34.45,35.43,32.56,32.92,1784100.0],["2021-04-12",33.18,34.05,30.78,32.42,1303500.0],["2021-04-13",32.38,33.25,31.64,32.32,1499900.0],["2021-04-14",32.3,32.4,31.15,31.66,664300.0],["2021-04-15",32.05,32.22,30.92,31.42,572700.0],["2021-04-16",31.69,32.47,31.35,32.34,482300.0],["2021-04-19",32.13,32.59,30.55,30.62,563700.0],["2021-04-20",31.02,31.02,29.42,30.51,1029300.0],["2021-04-21",29.9,32.65,29.5,30.0,1761700.0],["2021-04-22",30.02,31.5,30.02,31.03,971100.0],["2021-04-23",31.3,31.86,30.64,31.39,814400.0],["2021-04-26",31.48,31.91,30.96,31.12,470300.0],["2021-04-27",31.11,31.59,30.3,30.37,471100.0],["2021-04-28",29.97,30.21,28.94,29.4,839800.0],["2021-04-29",29.5,29.79,28.43,29.1,496400.0],["2021-04-30",28.74,28.99,28.13,28.63,614200.0],["2021-05-03",28.96,29.02,28.4,28.5,398200.0],["2021-05-04",28.39,28.5,27.26,27.93,678000.0],["2021-05-05",28.25,28.42,27.81,28.02,402100.0],["2021-05-06",27.72,27.85,26.94,27.42,522900.0],["2021-05-07",27.7,28.8,27.5,28.38,524300.0],["2021-05-10",28.2,28.41,27.28,27.5,321600.0],["2021-05-11",26.6,27.35,26.16,27.09,439400.0],["2021-05-12",26.86,27.18,26.35,26.65,571300.0],["2021-05-13",26.84,27.06,26.33,26.77,444000.0],["2021-05-14",27.07,27.71,26.59,27.57,317700.0],["2021-05-17",27.64,28.6,27.5,28.44,490500.0],["2021-05-18",28.58,31.25,28.25,28.77,3044700.0],["2021-05-19",28.43,28.44,27.3,27.71,507900.0],["2021-05-20",27.71,28.26,27.5,27.98,246900.0],["2021-05-21",28.08,28.62,27.69,27.95,572300.0],["2021-05-24",27.98,28.13,27.43,27.64,345300.0],["2021-05-25",27.7,28.08,27.01,27.07,439900.0],["2021-05-26",26.99,27.15,26.34,26.34,500400.0],["2021-05-27",26.44,27.13,25.55,26.93,546300.0],["2021-05-28",27.09,27.25,26.48,26.88,327800.0],["2021-06-01",27.02,27.6,26.98,27.57,380100.0],["2021-06-02",27.7,27.8,27.41,27.65,301700.0],["2021-06-03",27.4,28.42,27.31,28.22,559200.0],["2021-06-04",28.29,28.92,28.07,28.78,439500.0],["2021-06-07",28.73,29.53,28.62,29.27,367300.0],["2021-06-08",29.36,30.02,29.21,29.84,400400.0],["2021-06-09",30.24,30.32,29.56,29.7,240200.0],["2021-06-10",29.61,30.3,29.43,30.18,270700.0],["2021-06-11",30.35,30.8,30.13,30.44,640700.0],["2021-06-14",30.52,30.73,30.07,30.17,354900.0],["2021-06-15",30.26,30.41,29.5,30.27,499500.0],["2021-06-16",29.94,30.32,29.75,30.2,228100.0],["2021-06-17",30.27,30.8,29.56,29.65,307900.0],["2021-06-18",29.64,29.72,28.95,29.17,552200.0],["2021-06-21",29.21,30.5,28.96,30.28,480600.0],["2021-06-22",30.32,30.75,30.01,30.55,259700.0],["2021-06-23",30.55,32.61,30.5,31.64,827700.0],["2021-06-24",31.75,33.31,31.6,33.23,657200.0],["2021-06-25",33.33,33.57,32.37,32.39,895800.0],["2021-06-28",32.32,33.37,32.08,32.99,466300.0],["2021-06-29",33.07,33.16,32.42,32.63,256100.0],["2021-06-30",32.57,32.62,31.49,32.13,925900.0],["2021-07-01",32.26,33.59,32.26,32.78,566400.0],["2021-07-02",32.87,33.54,32.42,32.59,451700.0],["2021-07-06",32.43,32.56,28.28,28.63,1540700.0],["2021-07-07",28.51,29.98,27.5,29.52,1022900.0],["2021-07-08",28.54,29.3,28.2,28.68,406600.0],["2021-07-09",29.45,29.97,29.11,29.86,315500.0],["2021-07-12",29.75,30.92,29.16,30.86,603900.0],["2021-07-13",30.97,32.08,30.75,31.54,750100.0],["2021-07-14",31.73,32.08,30.85,30.92,407400.0],["2021-07-15",30.75,31.33,30.3,31.14,421700.0],["2021-07-16",31.23,32.53,31.23,31.63,440700.0],["2021-07-19",30.93,33.69,30.9,33.55,776200.0],["2021-07-20",33.12,33.17,30.84,32.0,971400.0],["2021-07-21",32.21,32.85,31.98,32.18,676200.0],["2021-07-22",32.43,33.37,30.7,31.32,1521200.0],["2021-07-23",31.01,31.69,30.14,30.98,437200.0],["2021-07-26",30.59,31.57,29.83,30.28,650500.0],["2021-07-27",30.46,30.46,28.87,29.28,706200.0],["2021-07-28",29.34,30.59,29.34,30.17,737400.0],["2021-07-29",30.47,30.9,30.25,30.55,217600.0],["2021-07-30",30.28,31.15,30.24,30.66,338800.0],["2021-08-02",31.0,31.26,30.66,30.71,577100.0],["2021-08-03",30.8,31.41,30.32,31.26,381100.0],["2021-08-04",31.26,31.44,30.03,30.27,282500.0],["2021-08-05",30.48,31.23,29.63,30.42,337000.0],["2021-08-06",30.31,30.9,29.99,30.03,189000.0],["2021-08-09",30.15,31.22,29.97,30.75,381500.0],["2021-08-10",31.34,31.82,30.41,30.7,490200.0],["2021-08-11",32.2,34.15,31.23,33.09,1861300.0],["2021-08-12",33.1,33.88,32.67,33.39,812700.0],["2021-08-13",33.36,35.64,33.34,35.62,917100.0],["2021-08-16",35.24,35.52,34.3,35.06,684800.0],["2021-08-17",34.91,34.91,33.52,33.96,348600.0],["2021-08-18",34.19,34.44,33.16,33.2,303800.0],["2021-08-19",33.21,34.66,33.0,34.03,345700.0],["2021-08-20",34.02,34.55,33.89,34.1,256500.0],["2021-08-23",34.42,34.77,34.01,34.39,196000.0],["2021-08-24",34.74,34.74,33.25,33.58,223800.0],["2021-08-25",33.38,35.04,33.23,34.57,793800.0],["2021-08-26",34.55,35.0,34.13,34.5,312000.0],["2021-08-27",34.69,34.9,34.25,34.41,228100.0],["2021-08-30",34.73,34.73,34.29,34.5,313900.0],["2021-08-31",34.75,34.89,33.9,34.24,320200.0],["2021-09-01",34.09,34.68,34.01,34.46,363600.0],["2021-09-02",34.59,35.86,34.09,34.42,532100.0],["2021-09-03",34.14,34.24,33.03,34.05,352800.0],["2021-09-07",33.97,33.98,33.18,33.36,305800.0],["2021-09-08",33.21,33.49,32.97,33.23,531600.0],["2021-09-09",33.3,34.4,33.08,33.88,315300.0],["2021-09-10",33.94,34.51,33.43,33.45,178300.0],["2021-09-13",33.44,33.45,33.0,33.29,167400.0],["2021-09-14",34.48,34.62,33.54,33.79,552500.0],["2021-09-15",34.11,35.44,33.85,34.79,575400.0],["2021-09-16",34.75,35.24,34.51,34.93,379300.0],["2021-09-17",35.27,35.96,35.0,35.68,898000.0],["2021-09-20",34.79,34.79,32.64,32.77,900800.0],["2021-09-21",32.83,33.82,32.75,33.6,413100.0],["2021-09-22",33.95,34.64,33.48,34.23,473500.0],["2021-09-23",34.02,35.58,34.02,35.03,448900.0],["2021-09-24",34.68,36.48,34.62,36.02,661600.0],["2021-09-27",35.87,37.21,35.71,36.37,464200.0],["2021-09-28",36.5,36.82,35.3,35.33,697200.0],["2021-09-29",35.48,35.87,34.65,35.07,360300.0],["2021-09-30",35.31,36.41,35.23,35.94,548300.0],["2021-10-01",35.99,36.52,35.69,35.72,275600.0],["2021-10-04",35.4,36.02,35.01,35.97,337300.0],["2021-10-05",36.16,36.79,35.94,36.38,335500.0],["2021-10-06",36.16,37.12,35.97,36.49,336500.0],["2021-10-07",36.52,37.09,36.43,36.66,399100.0],["2021-10-08",36.83,37.6,36.66,36.95,349400.0],["2021-10-11",37.28,37.28,35.24,35.27,485200.0],["2021-10-12",34.99,35.49,34.13,34.51,476100.0],["2021-10-13",34.5,34.75,33.35,33.78,562700.0],["2021-10-14",34.15,34.84,34.03,34.56,380200.0],["2021-10-15",35.28,35.57,34.26,34.29,349600.0],["2021-10-18",34.04,34.27,33.13,33.17,596300.0],["2021-10-19",33.49,34.51,33.04,34.19,772200.0],["2021-10-20",36.38,38.33,35.05,35.24,1487300.0],["2021-10-21",35.33,35.45,33.23,34.32,980300.0],["2021-10-22",34.25,34.81,33.21,33.37,551600.0],["2021-10-25",33.37,33.89,32.32,33.8,500300.0],["2021-10-26",33.89,34.78,33.81,34.21,440500.0],["2021-10-27",34.15,34.97,33.84,33.85,351700.0],["2021-10-28",33.87,34.39,33.58,33.96,277900.0],["2021-10-29",33.81,35.92,33.28,35.5,918900.0],["2021-11-01",35.58,38.08,35.47,37.7,809600.0],["2021-11-02",37.24,37.24,35.78,36.27,776300.0],["2021-11-03",36.07,37.38,35.88,37.0,788200.0],["2021-11-04",37.16,37.16,35.95,36.47,454700.0],["2021-11-05",36.82,37.19,35.89,36.21,447300.0],["2021-11-08",36.54,36.54,35.59,35.91,667700.0],["2021-11-09",35.82,36.14,35.12,35.66,558800.0],["2021-11-10",35.64,36.16,35.45,35.75,303400.0],["2021-11-11",35.96,36.08,35.24,35.71,369400.0],["2021-11-12",35.78,36.68,35.6,36.22,335900.0],["2021-11-15",36.57,36.62,35.82,36.02,180000.0],["2021-11-16",36.05,36.56,36.0,36.29,297100.0],["2021-11-17",36.09,36.27,35.58,36.06,198700.0],["2021-11-18",36.06,36.82,35.49,36.81,361400.0],["2021-11-19",37.04,38.4,36.65,37.1,651200.0],["2021-11-22",36.87,37.13,36.3,36.39,225900.0],["2021-11-23",36.24,36.57,35.12,35.5,477200.0],["2021-11-24",35.2,35.96,35.03,35.57,164500.0],["2021-11-26",35.11,36.83,35.0,36.36,326500.0],["2021-11-29",36.39,36.91,34.36,34.43,344100.0],["2021-11-30",34.3,34.52,33.25,34.13,261900.0],["2021-12-01",34.44,35.14,33.19,33.22,405000.0],["2021-12-02",33.14,33.74,32.75,33.48,462500.0],["2021-12-03",33.33,33.82,32.36,32.6,365100.0],["2021-12-06",32.7,32.99,31.67,32.63,698000.0],["2021-12-07",32.63,33.94,32.63,33.37,411900.0],["2021-12-08",33.57,34.54,32.95,34.09,402300.0],["2021-12-09",33.54,33.83,31.47,31.56,527300.0],["2021-12-10",31.52,31.97,31.14,31.75,471800.0],["2021-12-13",31.61,32.27,31.21,31.75,339500.0],["2021-12-14",31.56,32.65,31.56,31.65,325900.0],["2021-12-15",31.5,32.47,31.14,32.09,274100.0],["2021-12-16",32.28,32.34,31.47,31.68,483100.0],["2021-12-17",31.34,32.41,30.74,31.84,457600.0],["2021-12-20",31.35,32.37,31.22,31.97,548800.0],["2021-12-21",32.19,33.49,31.85,32.91,542700.0],["2021-12-22",33.08,33.45,32.7,32.97,401500.0],["2021-12-23",32.8,33.78,32.8,33.62,183300.0],["2021-12-27",33.73,33.79,33.25,33.73,199600.0],["2021-12-28",33.56,33.93,33.14,33.24,150800.0],["2021-12-29",33.28,33.28,32.61,32.9,183100.0],["2021-12-30",32.86,33.75,32.8,33.11,159600.0],["2021-12-31",33.04,33.7,33.04,33.33,188300.0],["2022-01-03",33.54,33.69,32.6,33.24,460600.0],["2022-01-04",33.33,33.62,33.09,33.2,311600.0],["2022-01-05",33.18,33.38,31.26,31.46,674800.0],["2022-01-06",31.49,32.71,31.49,31.95,390500.0],["2022-01-07",31.81,32.49,31.45,31.55,360600.0],["2022-01-10",31.24,31.61,30.71,31.56,232400.0],["2022-01-11",31.69,32.3,31.29,31.79,262400.0],["2022-01-12",31.96,32.15,31.27,31.27,281400.0],["2022-01-13",31.33,31.49,30.06,30.17,301900.0],["2022-01-14",29.83,31.05,29.69,30.25,427200.0],["2022-01-18",30.1,30.37,29.2,29.53,412300.0],["2022-01-19",29.49,29.83,28.65,28.83,380600.0],["2022-01-20",28.92,29.24,27.75,27.81,690200.0],["2022-01-21",27.66,27.83,26.59,26.86,653600.0],["2022-01-24",26.37,27.77,25.65,27.56,932800.0],["2022-01-25",27.19,27.65,26.68,27.0,551000.0],["2022-01-26",32.77,36.51,32.77,33.76,4967800.0],["2022-01-27",34.13,34.3,32.6,33.95,1267100.0],["2022-01-28",34.08,34.49,32.78,34.44,634000.0],["2022-01-31",34.38,35.32,33.74,35.07,836000.0],["2022-02-01",35.15,36.08,34.68,36.06,937300.0],["2022-02-02",36.34,36.5,35.06,36.22,390600.0],["2022-02-03",35.92,36.46,34.99,35.23,346900.0],["2022-02-04",35.18,35.87,34.9,34.99,445800.0],["2022-02-07",34.92,35.37,34.5,34.82,661400.0],["2022-02-08",34.93,36.39,34.93,36.02,317700.0],["2022-02-09",36.17,36.21,35.17,35.51,370600.0],["2022-02-10",34.75,35.33,34.1,34.46,428400.0],["2022-02-11",34.45,34.9,33.69,33.84,345800.0],["2022-02-14",33.91,34.34,33.57,33.84,255200.0],["2022-02-15",34.35,34.93,34.0,34.23,268600.0],["2022-02-16",33.95,34.62,33.53,34.37,486500.0],["2022-02-17",33.73,34.07,33.33,33.66,232600.0],["2022-02-18",33.3,34.16,33.18,33.99,357700.0],["2022-02-22",33.82,34.22,32.77,33.11,604300.0],["2022-02-23",33.26,33.6,32.59,32.86,727600.0],["2022-02-24",32.13,33.52,31.88,33.38,363100.0],["2022-02-25",33.66,34.75,33.07,34.72,379000.0],["2022-02-28",34.23,34.28,33.24,33.58,606700.0],["2022-03-01",33.59,34.41,33.38,33.62,359000.0],["2022-03-02",33.81,34.3,33.23,33.89,303200.0],["2022-03-03",33.96,34.32,32.93,33.04,171100.0],["2022-03-04",32.62,32.9,32.1,32.39,365500.0],["2022-03-07",32.62,32.63,31.38,31.43,392800.0],["2022-03-08",31.35,32.12,31.05,31.86,279700.0],["2022-03-09",32.16,32.87,32.03,32.4,344300.0],["2022-03-10",32.23,32.91,32.0,32.75,245500.0],["2022-03-11",32.97,33.35,32.17,32.29,213400.0],["2022-03-14",32.26,32.51,31.71,32.01,298500.0],["2022-03-15",32.35,32.85,32.04,32.53,402500.0],["2022-03-16",32.77,33.96,32.65,33.87,389800.0],["2022-03-17",33.78,34.6,33.73,34.45,274500.0],["2022-03-18",34.6,34.75,34.03,34.51,422900.0],["2022-03-21",34.67,35.19,33.87,34.35,437400.0],["2022-03-22",34.39,35.09,34.33,35.04,315800.0],["2022-03-23",34.85,35.62,34.13,34.49,417300.0],["2022-03-24",34.6,35.87,34.42,35.82,229000.0],["2022-03-25",35.74,36.91,35.48,36.68,409900.0],["2022-03-28",36.44,36.73,35.11,35.7,336500.0],["2022-03-29",35.99,36.79,35.69,36.34,270900.0],["2022-03-30",36.34,36.42,35.48,35.77,201700.0],["2022-03-31",35.71,36.7,35.43,36.33,594400.0],["2022-04-01",36.15,36.9,36.15,36.81,398100.0],["2022-04-04",37.0,37.36,35.89,36.73,881300.0],["2022-04-05",36.67,36.87,35.8,36.03,356300.0],["2022-04-06",35.66,36.03,35.42,35.75,436100.0],["2022-04-07",35.48,35.91,34.52,34.9,472300.0],["2022-04-08",34.86,35.33,34.38,34.46,512500.0],["2022-04-11",34.16,34.28,33.27,33.46,571800.0],["2022-04-12",33.74,34.99,33.58,34.21,370800.0],["2022-04-13",34.31,35.1,33.92,35.09,407400.0],["2022-04-14",34.88,35.39,34.14,34.54,533400.0],["2022-04-18",34.33,35.0,34.14,34.86,572100.0],["2022-04-19",34.65,35.59,34.44,35.41,600800.0],["2022-04-20",38.0,41.2,37.37,40.6,2330500.0],["2022-04-21",40.6,40.76,36.82,37.21,1181700.0],["2022-04-22",36.67,36.87,35.95,36.85,1068500.0],["2022-04-25",36.42,37.6,36.19,37.1,824300.0],["2022-04-26",36.74,37.48,36.53,36.9,673900.0],["2022-04-27",36.74,38.06,36.6,37.66,720400.0],["2022-04-28",38.0,39.03,37.42,38.96,713700.0],["2022-04-29",38.95,39.5,38.04,39.3,641900.0],["2022-05-02",38.9,39.98,37.95,38.79,665800.0],["2022-05-03",38.56,38.82,37.62,38.11,459000.0],["2022-05-04",38.36,38.63,37.53,38.6,473000.0],["2022-05-05",38.35,38.39,37.0,37.61,373900.0],["2022-05-06",37.69,38.28,37.12,37.51,529300.0],["2022-05-09",36.86,37.73,36.26,36.61,475900.0],["2022-05-10",36.9,37.26,35.32,36.09,580300.0],["2022-05-11",36.04,36.85,35.18,35.6,455700.0],["2022-05-12",35.33,36.48,35.04,36.15,416200.0],["2022-05-13",36.44,37.01,36.08,36.58,366900.0],["2022-05-16",36.33,37.36,36.02,37.12,572000.0],["2022-05-17",37.76,38.58,37.42,38.23,345900.0],["2022-05-18",37.75,38.41,36.98,37.21,246400.0],["2022-05-19",36.86,37.1,35.9,36.29,620800.0],["2022-05-20",36.75,37.25,35.97,36.95,377600.0],["2022-05-23",36.95,37.22,36.36,36.89,536400.0],["2022-05-24",36.7,37.77,36.51,37.25,520700.0],["2022-05-25",37.01,40.0,37.01,39.67,1420000.0],["2022-05-26",39.72,40.58,38.58,38.99,1522600.0],["2022-05-27",38.87,39.51,38.74,39.5,328800.0],["2022-05-31",40.06,40.3,39.07,39.11,397500.0],["2022-06-01",39.46,39.76,38.6,39.27,399000.0],["2022-06-02",39.27,40.1,38.98,39.79,355400.0],["2022-06-03",39.82,40.04,39.43,39.85,248700.0],["2022-06-06",39.99,41.0,39.02,40.14,1014800.0],["2022-06-07",39.85,40.65,39.43,40.45,451000.0],["2022-06-08",40.36,41.84,36.6,37.48,1765900.0],["2022-06-09",37.01,37.36,36.26,36.53,559600.0],["2022-06-10",36.16,36.4,35.48,35.5,597700.0],["2022-06-13",34.7,35.41,33.51,33.73,782100.0],["2022-06-14",33.91,34.82,33.57,34.6,659300.0],["2022-06-15",34.95,35.42,33.84,34.58,476600.0],["2022-06-16",33.94,34.6,33.51,33.78,511100.0],["2022-06-17",34.28,35.42,34.0,35.18,676500.0],["2022-06-21",35.41,35.64,34.35,35.12,343700.0],["2022-06-22",34.88,35.69,34.59,35.24,314600.0],["2022-06-23",35.03,35.34,34.18,34.5,477300.0],["2022-06-24",34.89,36.99,34.57,36.99,1830400.0],["2022-06-27",37.06,37.91,36.53,37.61,360800.0],["2022-06-28",37.99,38.6,37.42,37.77,332700.0],["2022-06-29",41.22,42.52,40.43,41.31,4101500.0],["2022-06-30",40.71,41.93,40.15,40.79,2162700.0],["2022-07-01",40.68,41.82,39.45,41.32,9658800.0],["2022-07-05",40.51,41.33,38.46,40.28,1701300.0],["2022-07-06",40.4,41.71,40.02,41.2,815700.0],["2022-07-07",41.37,41.57,40.34,41.34,871400.0],["2022-07-08",41.16,42.31,40.84,41.68,804300.0],["2022-07-11",41.72,41.72,40.56,40.89,491000.0],["2022-07-12",41.25,41.57,40.51,40.88,495100.0],["2022-07-13",40.35,41.06,40.04,40.52,1260500.0],["2022-07-14",40.28,40.79,39.42,40.3,652700.0],["2022-07-15",40.86,41.96,40.38,41.76,976000.0],["2022-07-18",41.87,42.78,41.75,41.97,499400.0],["2022-07-19",42.29,43.27,42.09,43.16,572900.0],["2022-07-20",43.25,44.24,43.03,44.17,637400.0],["2022-07-21",43.91,44.43,43.11,43.67,720700.0],["2022-07-22",43.31,43.47,42.0,42.16,867100.0],["2022-07-25",42.28,43.6,42.1,43.01,457000.0],["2022-07-26",42.76,43.01,42.42,42.8,372000.0],["2022-07-27",43.02,43.65,42.84,43.3,533400.0],["2022-07-28",43.26,44.56,42.33,44.08,453700.0],["2022-07-29",44.14,44.86,43.78,44.68,515300.0],["2022-08-01",44.8,44.93,44.0,44.29,478200.0],["2022-08-02",44.08,44.5,43.71,44.19,479400.0],["2022-08-03",44.3,44.56,43.6,44.04,228900.0],["2022-08-04",44.08,44.17,43.46,43.73,338700.0],["2022-08-05",43.32,43.7,42.75,43.46,445000.0],["2022-08-08",43.42,43.84,42.21,42.76,396200.0],["2022-08-09",43.01,43.42,42.65,42.68,358400.0],["2022-08-10",41.99,42.41,36.54,37.32,2074600.0],["2022-08-11",37.81,38.49,36.13,36.32,1170300.0],["2022-08-12",36.49,36.52,35.55,35.96,1145200.0],["2022-08-15",35.95,36.14,35.43,35.93,1002500.0],["2022-08-16",35.83,36.54,35.75,35.76,772000.0],["2022-08-17",35.42,35.94,34.78,35.15,946200.0],["2022-08-18",35.08,35.81,34.8,35.76,496500.0],["2022-08-19",35.43,36.79,35.28,36.39,711600.0],["2022-08-22",36.13,36.75,35.95,36.11,464200.0],["2022-08-23",36.13,36.28,35.83,35.86,326100.0],["2022-08-24",35.36,35.71,35.16,35.52,409100.0],["2022-08-25",36.84,38.22,36.73,37.82,841100.0],["2022-08-26",37.88,38.11,37.55,37.83,456600.0],["2022-08-29",37.64,38.78,37.64,38.13,792300.0],["2022-08-30",38.13,38.54,37.88,38.06,450200.0],["2022-08-31",38.08,38.68,37.98,38.14,524100.0],["2022-09-01",38.05,38.9,37.8,38.04,691900.0],["2022-09-02",38.32,38.33,37.25,38.06,452400.0],["2022-09-06",38.0,39.16,37.89,38.77,807700.0],["2022-09-07",38.68,39.08,38.16,38.42,597500.0],["2022-09-08",38.46,39.21,38.28,39.15,406300.0],["2022-09-09",39.18,39.75,39.05,39.21,402900.0],["2022-09-12",39.4,39.81,39.3,39.66,341700.0],["2022-09-13",39.05,40.06,39.0,39.57,551700.0],["2022-09-14",39.79,39.97,39.07,39.96,402500.0],["2022-09-15",39.92,40.41,39.53,39.81,368600.0],["2022-09-16",39.86,40.45,39.73,40.11,1672600.0],["2022-09-19",39.69,40.34,38.91,40.34,484800.0],["2022-09-20",40.12,41.5,40.05,41.17,826400.0],["2022-09-21",41.35,41.82,40.7,41.05,459100.0],["2022-09-22",41.1,41.14,40.17,40.73,415300.0],["2022-09-23",40.39,41.01,39.13,41.01,836000.0],["2022-09-26",41.19,42.19,40.7,40.77,581900.0],["2022-09-27",41.47,41.91,40.95,41.67,430600.0],["2022-09-28",41.82,42.73,41.3,42.5,427000.0],["2022-09-29",42.14,42.47,41.76,42.37,439600.0],["2022-09-30",42.46,43.04,41.95,42.03,525300.0],["2022-10-03",42.03,42.14,41.17,41.23,481000.0],["2022-10-04",41.6,43.75,41.6,43.74,579000.0],["2022-10-05",43.45,44.72,43.18,43.79,779900.0],["2022-10-06",43.73,44.9,43.73,44.76,400000.0],["2022-10-07",44.84,44.84,43.35,43.81,428300.0],["2022-10-10",43.9,44.51,42.98,44.29,285800.0],["2022-10-11",44.45,44.78,43.87,44.26,455100.0],["2022-10-12",44.13,45.57,44.02,45.16,504100.0],["2022-10-13",44.54,45.89,44.04,45.21,366300.0],["2022-10-14",45.27,45.65,44.07,44.57,456700.0],["2022-10-17",44.87,45.92,44.61,45.52,383200.0],["2022-10-18",45.72,46.23,45.54,46.14,381900.0],["2022-10-19",46.14,46.78,45.52,46.48,546700.0],["2022-10-20",46.3,47.2,46.2,46.43,317400.0],["2022-10-21",46.11,46.69,45.83,46.56,334400.0],["2022-10-24",46.69,46.9,45.81,46.33,600000.0],["2022-10-25",46.31,47.35,46.03,46.51,779900.0],["2022-10-26",38.65,38.65,32.02,32.86,4421800.0],["2022-10-27",32.85,34.87,32.44,32.52,1870700.0],["2022-10-28",32.53,34.14,32.24,33.16,1134300.0],["2022-10-31",33.28,34.19,32.88,33.51,623800.0],["2022-11-01",33.9,34.2,33.3,33.92,457100.0],["2022-11-02",33.92,34.59,33.34,33.72,576100.0],["2022-11-03",33.81,34.46,33.29,34.11,407700.0],["2022-11-04",34.68,34.72,33.37,34.01,562600.0],["2022-11-07",34.21,35.15,34.05,34.46,417500.0],["2022-11-08",34.57,34.95,33.91,34.0,469300.0],["2022-11-09",34.02,34.41,33.25,33.32,426400.0],["2022-11-10",33.87,34.47,33.63,34.32,465800.0],["2022-11-11",34.37,34.57,33.61,34.0,376000.0],["2022-11-14",33.92,35.48,33.71,35.05,566100.0],["2022-11-15",35.27,36.1,35.16,35.79,485800.0],["2022-11-16",35.84,36.04,35.05,35.11,322600.0],["2022-11-17",34.86,35.22,34.28,35.18,354000.0],["2022-11-18",35.98,36.04,35.36,35.65,244000.0],["2022-11-21",35.57,35.95,35.41,35.89,342800.0],["2022-11-22",36.01,36.29,35.43,35.66,266000.0],["2022-11-23",35.5,35.89,35.36,35.66,228400.0],["2022-11-25",35.68,36.16,35.36,35.69,205100.0],["2022-11-28",35.59,36.27,35.53,35.97,423100.0],["2022-11-29",35.85,36.32,35.58,35.8,270800.0],["2022-11-30",35.94,36.09,35.03,35.41,516200.0],["2022-12-01",35.41,35.76,34.47,34.56,592600.0],["2022-12-02",34.45,34.88,34.12,34.41,439000.0],["2022-12-05",34.25,34.25,33.12,33.22,365200.0],["2022-12-06",33.17,33.58,32.91,33.4,229600.0],["2022-12-07",32.97,33.21,32.38,33.05,788700.0],["2022-12-08",33.26,33.57,32.81,32.94,333600.0],["2022-12-09",32.56,32.76,32.09,32.41,326400.0],["2022-12-12",32.56,32.81,32.2,32.56,321500.0],["2022-12-13",33.13,33.54,32.28,32.3,419600.0],["2022-12-14",32.22,32.71,32.16,32.36,490200.0],["2022-12-15",32.22,33.14,32.14,32.93,612800.0],["2022-12-16",32.83,32.89,31.83,32.65,1337900.0],["2022-12-19",32.78,33.19,31.41,31.47,551900.0],["2022-12-20",31.51,32.34,31.39,31.78,489300.0],["2022-12-21",31.78,32.51,31.62,32.5,496500.0],["2022-12-22",32.36,32.51,31.63,32.13,310800.0],["2022-12-23",31.83,32.37,31.74,32.25,242200.0],["2022-12-27",32.24,32.24,31.73,32.0,291500.0],["2022-12-28",31.99,32.16,31.57,31.75,280500.0],["2022-12-29",31.88,32.15,31.35,31.36,443900.0],["2022-12-30",31.09,31.41,30.66,31.28,673800.0],["2023-01-03",31.53,33.33,31.34,33.11,460900.0],["2023-01-04",33.06,33.43,32.26,32.29,375800.0],["2023-01-05",32.02,33.1,31.88,32.91,321900.0],["2023-01-06",33.09,33.22,32.22,32.29,292400.0],["2023-01-09",32.39,32.96,32.29,32.72,343700.0],["2023-01-10",32.81,33.1,32.32,32.87,567900.0],["2023-01-11",33.13,33.17,32.39,33.03,300000.0],["2023-01-12",32.96,33.4,32.83,33.04,272700.0],["2023-01-13",32.93,33.65,32.8,33.06,246300.0],["2023-01-17",33.0,33.4,31.98,32.05,1023600.0],["2023-01-18",32.15,32.53,31.77,31.77,463600.0],["2023-01-19",31.88,32.13,31.71,31.85,384900.0],["2023-01-20",32.14,32.26,31.68,32.08,772600.0],["2023-01-23",32.19,32.72,31.99,32.54,502200.0],["2023-01-24",32.53,32.85,31.93,32.0,920600.0],["2023-01-25",40.51,41.95,38.61,40.86,4210100.0],["2023-01-26",40.95,40.97,39.7,40.11,1225100.0],["2023-01-27",40.25,41.88,40.25,41.0,883200.0],["2023-01-30",41.0,41.82,40.53,41.65,566900.0],["2023-01-31",41.69,42.94,41.44,42.93,688100.0],["2023-02-01",42.74,43.47,41.42,43.25,680400.0],["2023-02-02",43.26,43.57,42.0,42.55,570100.0],["2023-02-03",42.26,43.06,41.87,42.85,855800.0],["2023-02-06",42.49,42.49,41.43,41.73,493600.0],["2023-02-07",41.41,42.0,40.5,41.8,690600.0],["2023-02-08",41.88,41.92,40.47,40.74,404500.0],["2023-02-09",41.1,41.54,41.1,41.39,351500.0],["2023-02-10",41.15,41.65,40.84,41.6,347900.0],["2023-02-13",41.68,42.67,41.63,42.66,523700.0],["2023-02-14",42.38,43.3,42.2,42.86,595800.0],["2023-02-15",42.76,43.58,42.48,43.4,387100.0],["2023-02-16",42.98,44.0,42.74,43.82,864600.0],["2023-02-17",44.12,44.27,43.52,43.89,579000.0],["2023-02-21",43.47,43.88,43.29,43.33,461300.0],["2023-02-22",43.24,43.49,42.63,43.35,729900.0],["2023-02-23",43.5,44.09,43.24,43.25,476400.0],["2023-02-24",42.97,43.61,42.85,43.37,406000.0],["2023-02-27",43.59,43.84,42.55,42.83,337700.0],["2023-02-28",42.79,43.66,42.47,42.47,562600.0],["2023-03-01",42.55,43.0,41.89,42.21,542600.0],["2023-03-02",41.99,42.85,41.86,42.45,437400.0],["2023-03-03",42.64,42.91,42.03,42.76,365600.0],["2023-03-06",42.7,42.92,42.12,42.88,360300.0],["2023-03-07",42.78,44.22,42.72,44.08,586000.0],["2023-03-08",43.98,43.98,42.98,43.82,402300.0],["2023-03-09",43.84,43.84,42.62,43.12,315900.0],["2023-03-10",41.64,41.97,39.89,40.09,650400.0],["2023-03-13",39.27,40.33,39.07,39.56,341700.0],["2023-03-14",40.54,41.08,39.99,40.34,403600.0],["2023-03-15",39.39,39.96,38.84,39.51,451100.0],["2023-03-16",38.94,39.77,38.81,39.57,260900.0],["2023-03-17",39.7,39.87,38.59,38.66,814100.0],["2023-03-20",38.96,39.73,38.6,38.68,302600.0],["2023-03-21",39.24,39.59,38.56,38.92,292100.0],["2023-03-22",38.91,39.04,38.01,38.03,363700.0],["2023-03-23",38.23,38.55,37.64,38.13,414100.0],["2023-03-24",37.91,38.74,37.61,38.68,332100.0],["2023-03-27",39.07,39.58,38.89,39.53,338100.0],["2023-03-28",39.47,39.97,39.1,39.52,327200.0],["2023-03-29",39.68,39.73,38.77,38.77,443300.0],["2023-03-30",38.9,39.05,38.59,39.03,341200.0],["2023-03-31",39.35,39.66,39.05,39.25,451300.0],["2023-04-03",39.18,39.51,38.19,39.11,595600.0],["2023-04-04",39.23,39.31,38.15,38.45,255700.0],["2023-04-05",38.16,38.4,37.43,37.8,353600.0],["2023-04-06",37.88,38.2,37.65,37.89,322300.0],["2023-04-10",37.73,38.28,37.64,38.23,442200.0],["2023-04-11",38.3,38.74,38.3,38.62,433500.0],["2023-04-12",38.88,38.88,37.8,37.8,561200.0],["2023-04-13",37.85,38.8,37.85,38.59,313600.0],["2023-04-14",38.57,38.9,38.15,38.31,219300.0],["2023-04-17",38.53,38.75,38.08,38.28,293600.0],["2023-04-18",38.41,38.42,37.48,38.06,319600.0],["2023-04-19",38.09,38.51,37.74,38.29,577500.0],["2023-04-20",38.23,38.25,37.7,38.01,332700.0],["2023-04-21",38.19,38.2,37.65,37.8,238500.0],["2023-04-24",37.8,38.2,37.47,38.1,293300.0],["2023-04-25",37.96,38.51,37.78,37.79,494100.0],["2023-04-26",42.99,45.48,42.22,42.74,1754200.0],["2023-04-27",42.85,43.8,41.84,42.52,1224400.0],["2023-04-28",42.56,43.39,42.4,42.96,579500.0],["2023-05-01",42.9,43.31,42.71,42.83,377900.0],["2023-05-02",41.76,42.17,39.92,41.29,828800.0],["2023-05-03",41.46,42.29,40.97,41.31,697700.0],["2023-05-04",41.04,41.04,40.09,40.72,475300.0],["2023-05-05",40.12,41.81,40.12,41.18,546800.0],["2023-05-08",41.09,42.04,40.94,41.26,349800.0],["2023-05-09",41.24,41.56,40.59,41.27,192900.0],["2023-05-10",41.87,42.73,41.37,41.53,349400.0],["2023-05-11",41.25,42.16,40.89,42.11,269000.0],["2023-05-12",42.33,42.78,41.5,41.9,419000.0],["2023-05-15",42.01,42.44,41.92,42.29,262900.0],["2023-05-16",42.28,42.38,41.71,41.91,308600.0],["2023-05-17",42.18,42.18,41.49,41.64,232900.0],["2023-05-18",41.61,42.2,41.52,41.67,330500.0],["2023-05-19",41.85,41.98,41.49,41.75,353900.0],["2023-05-22",41.82,41.93,41.39,41.71,296000.0],["2023-05-23",41.5,41.72,41.22,41.42,310400.0],["2023-05-24",41.12,41.51,40.79,41.18,202500.0],["2023-05-25",41.13,41.22,40.08,40.28,274800.0],["2023-05-26",40.29,40.56,39.26,40.12,364300.0],["2023-05-30",40.25,40.81,39.89,40.1,200200.0],["2023-05-31",40.13,40.6,39.95,40.41,351500.0],["2023-06-01",40.24,41.07,39.94,40.95,294600.0],["2023-06-02",41.38,41.95,40.98,41.89,262800.0],["2023-06-05",41.62,41.77,40.56,41.53,331400.0],["2023-06-06",41.36,42.17,40.95,42.06,335800.0],["2023-06-07",42.15,42.5,41.57,41.79,258100.0],["2023-06-08",41.78,41.99,41.41,41.56,284600.0],["2023-06-09",41.78,41.88,41.2,41.26,234100.0],["2023-06-12",41.32,41.32,40.76,41.04,232500.0],["2023-06-13",41.15,41.53,40.64,40.7,248300.0],["2023-06-14",40.62,40.76,39.85,40.09,588100.0],["2023-06-15",39.89,40.0,38.82,38.88,634300.0],["2023-06-16",39.13,39.84,38.33,39.8,1100800.0],["2023-06-20",39.76,39.83,38.9,39.16,484900.0],["2023-06-21",38.98,38.99,38.13,38.37,315100.0],["2023-06-22",38.54,38.98,38.13,38.41,253100.0],["2023-06-23",38.0,38.44,37.51,37.54,341100.0],["2023-06-26",37.39,37.68,37.22,37.25,212300.0],["2023-06-27",37.25,37.61,37.0,37.26,285800.0],["2023-06-28",37.23,37.53,36.69,37.36,232000.0],["2023-06-29",37.34,37.64,36.94,37.29,234500.0],["2023-06-30",37.45,37.53,37.14,37.23,266800.0],["2023-07-03",37.09,37.4,36.86,37.23,272100.0],["2023-07-05",37.05,37.05,36.54,36.59,540600.0],["2023-07-06",36.36,36.37,35.61,35.82,436700.0],["2023-07-07",36.13,36.75,36.05,36.74,322300.0],["2023-07-10",36.66,37.54,36.51,36.86,480800.0],["2023-07-11",36.84,37.63,36.45,36.6,503500.0],["2023-07-12",36.88,37.02,36.35,37.0,932900.0],["2023-07-13",37.05,37.5,36.84,37.01,322600.0],["2023-07-14",36.78,37.39,36.63,37.3,367300.0],["2023-07-17",37.25,37.66,37.13,37.37,290100.0],["2023-07-18",37.37,38.1,37.15,38.02,488600.0],["2023-07-19",38.17,38.94,38.17,38.81,442700.0],["2023-07-20",38.77,38.8,37.17,37.71,319700.0],["2023-07-21",37.95,38.26,37.69,38.0,349400.0],["2023-07-24",38.02,38.16,37.64,38.09,245600.0],["2023-07-25",37.89,38.12,37.44,37.75,185200.0],["2023-07-26",37.75,38.12,37.7,37.92,212500.0],["2023-07-27",37.83,38.14,37.51,37.73,256100.0],["2023-07-28",38.05,38.69,37.97,38.64,284200.0],["2023-07-31",38.63,38.85,38.11,38.21,319500.0],["2023-08-01",38.21,39.01,38.01,38.86,301200.0],["2023-08-02",38.44,39.06,38.35,38.57,375800.0],["2023-08-03",38.6,39.21,38.45,39.13,247700.0],["2023-08-04",39.33,39.87,39.13,39.27,466300.0],["2023-08-07",39.2,39.78,38.9,39.56,394600.0],["2023-08-08",39.63,39.64,38.98,39.33,415300.0],["2023-08-09",39.6,39.78,39.14,39.24,314300.0],["2023-08-10",39.19,39.78,38.89,39.16,221500.0],["2023-08-11",38.89,39.59,38.89,39.59,222100.0],["2023-08-14",39.53,39.69,38.79,38.88,348200.0],["2023-08-15",38.58,38.91,38.15,38.29,620200.0],["2023-08-16",43.17,43.17,39.8,40.06,1132200.0],["2023-08-17",40.58,42.26,40.58,40.9,629700.0],["2023-08-18",40.52,40.83,40.06,40.7,466400.0],["2023-08-21",40.65,41.46,40.59,40.66,471700.0],["2023-08-22",40.73,40.83,40.3,40.66,320800.0],["2023-08-23",40.79,41.47,40.61,41.43,400400.0],["2023-08-24",41.32,41.67,41.12,41.28,306900.0],["2023-08-25",41.3,41.43,40.77,41.12,199000.0],["2023-08-28",41.15,41.36,40.98,41.2,169000.0],["2023-08-29",41.15,41.47,40.84,41.45,398100.0],["2023-08-30",41.34,41.95,41.27,41.88,316100.0],["2023-08-31",41.74,42.59,41.74,42.49,449700.0],["2023-09-01",42.8,45.19,42.75,44.09,930100.0],["2023-09-05",43.71,43.74,41.7,43.02,576300.0],["2023-09-06",43.22,43.49,42.96,43.2,327800.0],["2023-09-07",43.19,43.54,42.95,43.39,567600.0],["2023-09-08",43.19,44.29,43.19,44.11,466800.0],["2023-09-11",44.15,44.63,44.0,44.28,363600.0],["2023-09-12",44.18,44.8,43.97,44.16,335500.0],["2023-09-13",44.25,45.03,44.25,44.45,569100.0],["2023-09-14",44.72,44.94,44.29,44.58,410900.0],["2023-09-15",44.58,44.66,43.83,44.39,2750800.0],["2023-09-18",44.54,45.31,44.41,44.73,389900.0],["2023-09-19",44.67,44.97,44.38,44.59,422100.0],["2023-09-20",44.75,45.29,44.75,44.98,411200.0],["2023-09-21",44.83,44.86,44.25,44.41,233300.0],["2023-09-22",44.47,45.29,44.45,45.01,272400.0],["2023-09-25",44.86,45.36,44.82,44.94,495100.0],["2023-09-26",44.64,45.25,44.64,45.1,314000.0],["2023-09-27",45.49,45.76,45.09,45.44,291200.0],["2023-09-28",45.47,45.82,45.24,45.39,381700.0],["2023-09-29",45.58,45.76,44.99,45.03,282900.0],["2023-10-02",44.93,45.05,44.49,44.76,470600.0],["2023-10-03",44.59,45.27,44.51,44.9,481600.0],["2023-10-04",44.98,45.75,44.96,45.45,322200.0],["2023-10-05",45.45,45.87,45.33,45.66,312900.0],["2023-10-06",45.56,45.69,44.98,45.1,337500.0],["2023-10-09",44.79,45.23,44.62,45.21,471300.0],["2023-10-10",45.39,45.97,45.34,45.48,392200.0],["2023-10-11",45.49,46.15,45.4,45.94,398000.0],["2023-10-12",46.13,46.15,45.3,45.64,239900.0],["2023-10-13",45.81,46.11,45.28,45.32,371100.0],["2023-10-16",45.48,46.01,45.48,45.79,502600.0],["2023-10-17",45.62,46.44,45.62,46.11,691200.0],["2023-10-18",46.01,46.08,45.43,45.73,263600.0],["2023-10-19",45.64,46.03,45.08,45.13,384900.0],["2023-10-20",45.22,45.37,44.1,44.6,589400.0],["2023-10-23",44.36,44.59,43.77,43.81,565400.0],["2023-10-24",43.9,45.06,43.9,44.5,1262100.0],["2023-10-25",50.56,54.35,50.29,52.52,5905700.0],["2023-10-26",52.89,54.42,51.75,53.24,1709400.0],["2023-10-27",53.33,54.47,53.19,54.44,1313800.0],["2023-10-30",54.49,55.74,54.12,55.24,1174100.0],["2023-10-31",55.17,55.55,54.72,54.98,819200.0],["2023-11-01",55.29,55.75,54.61,55.38,810900.0],["2023-11-02",55.91,55.94,54.74,55.04,792300.0],["2023-11-03",55.06,56.55,54.79,55.87,1174700.0],["2023-11-06",55.87,56.32,55.45,56.25,727600.0],["2023-11-07",56.08,56.8,55.91,56.11,614900.0],["2023-11-08",56.07,56.67,55.46,56.63,572500.0],["2023-11-09",56.67,57.39,56.45,56.8,466000.0],["2023-11-10",56.74,56.94,55.86,56.0,505800.0],["2023-11-13",56.2,57.29,55.66,56.74,606100.0],["2023-11-14",56.93,57.99,56.68,57.96,582100.0],["2023-11-15",58.01,58.39,56.54,57.01,594700.0],["2023-11-16",57.23,57.82,56.85,57.09,569000.0],["2023-11-17",57.12,57.68,56.8,57.14,410600.0],["2023-11-20",57.3,58.21,57.26,57.89,393400.0],["2023-11-21",57.66,58.27,57.37,58.1,415800.0],["2023-11-22",58.43,58.82,58.12,58.8,276000.0],["2023-11-24",58.9,59.12,58.07,58.12,242200.0],["2023-11-27",58.08,58.15,57.41,57.53,593700.0],["2023-11-28",57.63,58.13,57.18,57.74,580700.0],["2023-11-29",57.85,59.9,57.66,59.82,1103500.0],["2023-11-30",59.71,60.95,59.5,60.58,1148700.0],["2023-12-01",60.58,61.21,59.94,61.09,638200.0],["2023-12-04",61.1,61.87,60.53,61.22,667800.0],["2023-12-05",61.03,61.64,60.27,60.3,391600.0],["2023-12-06",60.73,61.23,59.98,60.69,866200.0],["2023-12-07",60.55,60.85,59.91,60.17,430500.0],["2023-12-08",59.97,60.78,59.93,60.25,509300.0],["2023-12-11",60.33,61.14,59.96,60.86,480900.0],["2023-12-12",60.8,62.07,60.7,61.27,486400.0],["2023-12-13",61.37,62.36,60.74,62.27,714400.0],["2023-12-14",62.27,62.56,58.95,60.08,929600.0],["2023-12-15",60.2,60.26,59.5,60.0,1505500.0],["2023-12-18",60.15,60.98,59.89,60.53,354600.0],["2023-12-19",60.57,61.07,59.92,60.6,425000.0],["2023-12-20",60.42,60.74,59.17,59.52,559600.0],["2023-12-21",60.05,60.08,58.76,59.18,385600.0],["2023-12-22",60.0,60.33,59.08,59.72,345800.0],["2023-12-26",59.74,60.13,59.35,59.89,229200.0],["2023-12-27",59.82,60.44,59.61,59.77,269900.0],["2023-12-28",59.61,59.75,59.07,59.38,521500.0],["2023-12-29",59.27,59.85,59.05,59.37,384000.0],["2024-01-02",59.47,60.59,59.25,60.48,477400.0],["2024-01-03",60.69,61.72,60.32,60.45,592200.0],["2024-01-04",60.41,61.04,59.52,59.57,508500.0],["2024-01-05",59.33,59.33,57.9,57.9,762800.0],["2024-01-08",58.03,58.58,57.73,58.54,341800.0],["2024-01-09",58.3,58.35,57.23,57.89,447400.0],["2024-01-10",57.83,58.55,57.58,57.95,409200.0],["2024-01-11",58.0,58.22,57.23,58.13,416300.0],["2024-01-12",58.43,58.69,57.86,58.52,409000.0],["2024-01-16",58.52,60.08,58.5,59.14,498100.0],["2024-01-17",58.82,60.83,58.82,60.2,747300.0],["2024-01-18",60.49,61.25,60.33,61.03,617100.0],["2024-01-19",60.9,62.88,59.96,61.64,2086800.0],["2024-01-22",62.67,63.83,61.39,62.09,1006500.0],["2024-01-23",62.1,63.63,62.02,62.09,1388200.0],["2024-01-24",69.0,69.7,58.64,60.82,2318300.0],["2024-01-25",61.48,61.5,58.93,59.37,986600.0],["2024-01-26",59.37,60.88,59.35,60.25,1159400.0],["2024-01-29",60.26,60.79,59.0,60.69,688100.0],["2024-01-30",60.53,60.53,59.13,60.12,670900.0],["2024-01-31",60.34,61.63,59.89,59.95,809400.0],["2024-02-01",60.02,61.64,60.02,61.24,1775400.0],["2024-02-02",61.22,62.05,60.07,60.25,408300.0],["2024-02-05",60.34,60.67,58.9,59.34,660000.0],["2024-02-06",59.22,59.62,58.14,58.57,786800.0],["2024-02-07",58.72,59.3,58.32,58.57,728900.0],["2024-02-08",58.66,60.12,58.28,60.12,621700.0],["2024-02-09",60.55,62.87,60.42,62.55,774000.0],["2024-02-12",62.67,62.67,61.63,61.7,529400.0],["2024-02-13",61.4,61.44,60.37,60.49,411400.0],["2024-02-14",60.66,61.23,59.79,60.46,870300.0],["2024-02-15",60.36,60.5,59.07,59.85,737900.0],["2024-02-16",59.85,59.85,57.08,57.08,847400.0],["2024-02-20",56.8,57.0,55.32,55.38,823000.0],["2024-02-21",55.38,55.82,54.81,55.43,682600.0],["2024-02-22",55.43,56.51,55.41,55.89,527100.0],["2024-02-23",56.32,57.73,56.25,57.45,473200.0],["2024-02-26",57.12,58.48,57.12,58.32,466600.0],["2024-02-27",58.44,58.55,57.45,57.66,484100.0],["2024-02-28",57.15,58.55,57.08,58.49,2327200.0],["2024-02-29",59.06,59.93,59.0,59.75,852300.0],["2024-03-01",60.0,61.44,59.77,61.12,746000.0],["2024-03-04",61.54,62.89,61.39,61.89,828900.0],["2024-03-05",61.68,62.07,61.27,61.71,488200.0],["2024-03-06",61.88,62.39,60.51,60.68,770900.0],["2024-03-07",60.83,61.06,60.23,60.76,948600.0],["2024-03-08",60.66,61.42,60.1,61.18,627900.0],["2024-03-11",61.2,62.28,60.69,61.25,822600.0],["2024-03-12",61.12,61.88,60.8,61.82,909600.0],["2024-03-13",61.99,62.53,61.3,61.92,755800.0],["2024-03-14",61.95,62.23,60.37,61.25,1051800.0],["2024-03-15",61.12,61.71,60.55,61.09,902400.0],["2024-03-18",61.1,62.9,60.82,61.53,830700.0],["2024-03-19",61.64,62.4,61.01,62.24,716000.0],["2024-03-20",62.36,64.28,61.69,63.62,776100.0],["2024-03-21",63.62,64.7,63.23,63.34,898400.0],["2024-03-22",63.32,63.73,62.92,63.68,711500.0],["2024-03-25",63.7,64.31,63.26,64.06,443000.0],["2024-03-26",64.33,64.92,63.26,63.26,597300.0],["2024-03-27",63.25,63.99,63.03,63.3,657700.0],["2024-03-28",63.61,64.05,62.72,63.05,498200.0],["2024-04-01",63.32,63.59,62.5,63.0,649800.0],["2024-04-02",62.93,63.18,61.14,61.64,583200.0],["2024-04-03",61.35,62.1,61.25,61.8,374700.0],["2024-04-04",62.28,62.36,61.07,61.09,448600.0],["2024-04-05",61.29,62.26,61.29,61.63,475500.0],["2024-04-08",61.73,62.03,61.24,61.38,309400.0],["2024-04-09",61.36,61.65,60.39,60.69,467900.0],["2024-04-10",60.19,60.65,59.75,60.03,514900.0],["2024-04-11",60.09,60.39,59.65,60.06,489500.0],["2024-04-12",59.86,60.19,58.76,59.13,562800.0],["2024-04-15",59.05,59.43,58.25,58.41,564700.0],["2024-04-16",58.47,58.92,57.95,57.98,955300.0],["2024-04-17",58.17,58.29,57.33,57.57,963100.0],["2024-04-18",57.46,58.38,57.18,57.26,761900.0],["2024-04-19",56.97,57.41,56.17,56.53,543000.0],["2024-04-22",56.68,58.33,56.41,58.1,1195800.0],["2024-04-23",58.37,59.12,58.01,58.2,1241400.0],["2024-04-24",64.65,64.95,62.0,63.23,2176900.0],["2024-04-25",63.2,66.52,62.15,66.36,1295000.0],["2024-04-26",67.08,68.01,66.81,67.08,727600.0],["2024-04-29",67.18,68.19,66.27,67.97,727300.0],["2024-04-30",67.65,67.65,66.18,66.75,709100.0],["2024-05-01",66.83,66.99,66.08,66.35,826200.0],["2024-05-02",66.61,68.31,66.53,68.31,522000.0],["2024-05-03",69.23,69.99,68.32,69.82,655700.0],["2024-05-06",70.0,71.72,70.0,71.46,785600.0],["2024-05-07",71.39,73.01,71.33,72.11,941800.0],["2024-05-08",72.24,73.33,72.06,72.77,1106600.0],["2024-05-09",72.83,73.0,70.5,71.49,828100.0],["2024-05-10",71.65,71.73,70.43,71.22,415900.0],["2024-05-13",71.64,72.26,70.58,70.67,502500.0],["2024-05-14",71.16,71.94,70.53,71.77,564000.0],["2024-05-15",72.26,72.73,71.25,71.7,427500.0],["2024-05-16",71.59,71.68,70.52,70.53,510400.0],["2024-05-17",70.81,70.81,69.6,70.21,546500.0],["2024-05-20",70.26,70.66,69.56,70.05,484500.0],["2024-05-21",69.83,70.43,69.43,69.7,937800.0],["2024-05-22",69.76,69.86,69.41,69.62,437800.0],["2024-05-23",69.81,71.55,69.69,71.45,579300.0],["2024-05-24",71.75,71.75,70.7,70.91,405700.0],["2024-05-28",71.23,71.35,70.36,70.75,628400.0],["2024-05-29",70.39,70.39,69.05,69.22,679900.0],["2024-05-30",69.29,70.39,69.2,69.53,312600.0],["2024-05-31",69.22,69.46,68.29,68.66,534500.0],["2024-06-03",68.63,68.96,68.07,68.72,371500.0],["2024-06-04",68.62,69.81,68.56,68.64,527000.0],["2024-06-05",68.81,69.68,68.32,69.54,471700.0],["2024-06-06",69.38,69.57,68.31,68.88,397900.0],["2024-06-07",68.93,69.23,68.1,68.14,926200.0],["2024-06-10",67.55,68.29,67.22,68.07,875100.0],["2024-06-11",67.66,68.7,66.71,66.93,1003000.0],["2024-06-12",67.68,69.31,67.08,68.39,800700.0],["2024-06-13",68.12,68.68,67.25,67.9,433600.0],["2024-06-14",67.31,67.9,67.02,67.71,413200.0],["2024-06-17",67.89,69.49,67.65,69.09,485700.0],["2024-06-18",69.32,69.91,68.86,69.48,465200.0],["2024-06-20",69.69,70.42,68.75,69.38,776100.0],["2024-06-21",69.17,69.73,68.81,69.68,801100.0],["2024-06-24",69.59,70.69,69.44,69.99,426500.0],["2024-06-25",70.14,70.49,68.59,68.6,623300.0],["2024-06-26",68.19,68.8,67.36,68.59,382900.0],["2024-06-27",68.83,69.16,68.47,69.15,550900.0],["2024-06-28",69.5,71.81,69.5,70.5,674500.0],["2024-07-01",70.5,70.57,67.69,68.98,424300.0],["2024-07-02",68.79,69.6,68.59,68.76,238000.0],["2024-07-03",68.97,69.31,68.53,68.79,212900.0],["2024-07-05",68.3,68.77,67.63,68.18,305000.0],["2024-07-08",68.66,68.84,67.56,67.57,535200.0],["2024-07-09",67.47,67.69,66.3,66.34,411800.0],["2024-07-10",66.48,66.58,65.61,66.21,470200.0],["2024-07-11",67.13,68.42,66.56,67.52,409500.0],["2024-07-12",68.0,68.9,67.69,68.58,502700.0],["2024-07-15",69.58,70.88,68.88,70.21,499800.0],["2024-07-16",70.88,72.26,70.3,72.24,496700.0],["2024-07-17",72.0,73.54,70.94,71.22,521800.0],["2024-07-18",71.27,72.41,70.2,71.09,434900.0],["2024-07-19",71.21,71.98,70.02,70.05,485100.0],["2024-07-22",70.55,70.71,69.74,70.63,580800.0],["2024-07-23",70.33,71.58,69.75,69.9,455700.0],["2024-07-24",69.58,71.58,66.64,70.92,879100.0],["2024-07-25",71.33,72.67,70.85,71.71,630200.0],["2024-07-26",72.78,74.47,72.78,73.36,557200.0],["2024-07-29",73.75,75.45,73.01,74.36,568400.0],["2024-07-30",74.74,76.19,74.45,76.05,836300.0],["2024-07-31",76.14,76.33,74.32,75.98,848900.0],["2024-08-01",76.18,76.37,73.85,74.37,1534300.0],["2024-08-02",72.49,73.33,71.56,73.27,661500.0],["2024-08-05",70.46,72.18,70.05,71.21,609300.0],["2024-08-06",71.21,72.6,70.24,71.42,554100.0],["2024-08-07",75.69,80.25,75.45,78.03,2259900.0],["2024-08-08",79.8,81.25,78.19,80.77,860300.0],["2024-08-09",80.88,82.12,79.72,81.99,1376800.0],["2024-08-12",82.02,82.4,78.97,79.79,483300.0],["2024-08-13",80.17,82.56,79.94,82.36,578400.0],["2024-08-14",82.64,83.48,81.14,82.49,782000.0],["2024-08-15",83.77,83.84,81.94,82.02,1528800.0],["2024-08-16",82.02,82.87,81.09,82.53,1024800.0],["2024-08-19",82.06,83.97,81.88,83.77,453100.0],["2024-08-20",83.04,83.04,78.88,80.17,882400.0],["2024-08-21",80.56,81.35,79.9,79.92,445300.0],["2024-08-22",79.86,81.0,79.13,79.8,448100.0],["2024-08-23",79.98,82.01,79.96,81.52,465000.0],["2024-08-26",81.82,82.01,80.64,81.44,693100.0],["2024-08-27",81.44,82.3,81.15,81.99,292900.0],["2024-08-28",81.74,82.66,81.52,81.73,583000.0],["2024-08-29",82.4,82.85,81.81,81.9,372700.0],["2024-08-30",81.99,82.72,81.38,82.34,418000.0],["2024-09-03",81.93,82.53,80.19,80.72,615700.0],["2024-09-04",80.22,81.56,79.55,80.66,337500.0],["2024-09-05",80.79,81.74,80.37,81.29,629500.0],["2024-09-06",81.63,81.94,79.23,79.49,527200.0],["2024-09-09",79.63,80.16,78.2,78.2,623700.0],["2024-09-10",78.2,79.61,77.1,78.08,503600.0],["2024-09-11",77.57,77.89,76.31,77.7,523100.0],["2024-09-12",77.98,81.65,77.31,80.84,858300.0],["2024-09-13",81.22,83.67,81.22,82.51,596300.0],["2024-09-16",82.91,83.9,82.49,82.9,416000.0],["2024-09-17",83.86,84.2,81.8,81.99,1146300.0],["2024-09-18",81.88,83.46,81.39,81.92,1435000.0],["2024-09-19",84.0,84.79,82.68,84.31,1041400.0],["2024-09-20",84.21,86.06,83.44,85.03,1331400.0],["2024-09-23",85.5,85.66,83.02,84.76,541500.0],["2024-09-24",84.44,85.64,83.87,85.12,584900.0],["2024-09-25",85.51,85.51,84.02,84.67,436400.0],["2024-09-26",85.23,86.6,83.78,83.8,377200.0],["2024-09-27",84.06,85.19,83.19,83.95,914400.0],["2024-09-30",83.93,85.49,83.87,85.31,610600.0],["2024-10-01",85.3,85.45,82.99,83.85,1361400.0],["2024-10-02",85.68,88.02,83.84,84.01,628400.0],["2024-10-03",83.39,84.71,81.77,82.07,487900.0],["2024-10-04",83.32,83.66,79.88,80.17,524800.0],["2024-10-07",80.87,81.25,76.85,78.28,945700.0],["2024-10-08",78.51,78.55,76.65,77.02,878100.0],["2024-10-09",77.24,77.63,74.02,74.9,1299400.0],["2024-10-10",74.55,74.61,73.05,73.32,1025400.0],["2024-10-11",73.98,74.41,71.57,71.75,1419500.0],["2024-10-14",71.91,72.11,70.66,71.33,959800.0],["2024-10-15",70.88,71.86,70.54,70.59,1408400.0],["2024-10-16",68.97,71.87,63.37,64.04,5884900.0],["2024-10-17",64.0,65.8,63.25,65.66,3370500.0],["2024-10-18",65.82,66.05,64.41,64.52,2577700.0],["2024-10-21",64.69,65.31,63.52,64.62,1533000.0],["2024-10-22",64.55,65.09,63.36,64.49,3004900.0],["2024-10-23",84.53,89.84,82.86,89.71,8920000.0],["2024-10-24",90.03,92.75,87.81,92.33,2535900.0],["2024-10-25",92.33,92.35,89.83,91.25,1634200.0],["2024-10-28",91.98,92.34,90.67,91.01,1539300.0],["2024-10-29",91.05,91.44,89.11,91.07,1040700.0],["2024-10-30",91.32,95.47,91.32,94.07,1156200.0],["2024-10-31",94.43,96.07,93.25,93.28,900600.0],["2024-11-01",94.21,95.25,92.53,93.37,1404200.0],["2024-11-04",92.56,94.4,91.86,93.08,583100.0],["2024-11-05",93.48,95.69,93.48,94.77,1264000.0],["2024-11-06",98.17,99.48,95.84,99.46,1170400.0],["2024-11-07",99.46,99.61,98.25,98.89,794700.0],["2024-11-08",99.79,103.4,99.51,101.88,986900.0],["2024-11-11",103.35,103.35,100.66,102.89,565500.0],["2024-11-12",102.49,103.98,101.42,102.29,603700.0],["2024-11-13",102.29,102.58,100.45,100.45,640100.0],["2024-11-14",100.95,101.28,99.15,99.62,595100.0],["2024-11-15",100.21,101.4,98.96,100.33,493000.0],["2024-11-18",100.7,103.22,100.34,101.55,598100.0],["2024-11-19",101.15,102.16,100.5,101.66,638500.0],["2024-11-20",101.66,103.35,100.63,102.8,553300.0],["2024-11-21",103.43,104.68,102.56,103.41,627400.0],["2024-11-22",103.72,103.97,101.99,103.95,622600.0],["2024-11-25",104.99,107.41,103.88,106.07,743000.0],["2024-11-26",105.57,108.48,104.97,108.45,574700.0],["2024-11-27",108.15,108.4,105.35,107.04,526900.0],["2024-11-29",106.9,107.23,105.23,106.87,360000.0],["2024-12-02",106.89,107.34,105.0,106.99,740200.0],["2024-12-03",106.72,111.14,106.32,110.04,974700.0],["2024-12-04",111.0,112.8,109.8,110.79,959600.0],["2024-12-05",110.98,112.53,109.58,110.54,862600.0],["2024-12-06",110.82,112.09,109.6,110.44,510100.0],["2024-12-09",110.08,110.17,107.0,107.89,620300.0],["2024-12-10",107.05,107.65,105.49,106.23,1070500.0],["2024-12-11",107.19,108.19,106.21,106.23,529800.0],["2024-12-12",106.34,107.52,105.91,107.41,410300.0],["2024-12-13",107.35,108.09,106.18,106.22,408900.0],["2024-12-16",105.48,109.16,103.08,108.94,772900.0],["2024-12-17",108.33,109.24,107.15,107.6,843300.0],["2024-12-18",108.36,109.52,104.36,105.29,693500.0],["2024-12-19",106.44,107.67,105.14,106.08,1181800.0],["2024-12-20",105.03,106.23,104.0,105.21,691300.0],["2024-12-23",104.89,105.26,102.72,104.77,372700.0],["2024-12-24",104.66,106.07,102.98,105.48,172900.0],["2024-12-26",105.21,106.66,104.68,105.5,307500.0],["2024-12-27",105.35,105.35,103.75,104.97,322800.0],["2024-12-30",104.5,107.33,104.5,105.46,548700.0],["2024-12-31",105.7,106.58,103.86,103.93,395700.0],["2025-01-02",104.49,107.95,103.74,106.34,862500.0],["2025-01-03",106.75,107.6,106.07,107.14,542700.0],["2025-01-06",107.33,108.94,105.25,106.57,941900.0],["2025-01-07",106.93,108.02,104.59,107.22,467500.0],["2025-01-08",106.72,110.61,105.26,109.02,1068800.0],["2025-01-10",110.33,114.72,109.4,111.13,1627300.0],["2025-01-13",109.75,110.22,105.35,109.5,979000.0],["2025-01-14",110.37,112.0,108.03,109.27,1030900.0],["2025-01-15",110.95,112.38,110.0,111.36,771200.0],["2025-01-16",111.39,115.42,111.39,112.95,798600.0],["2025-01-17",113.8,115.02,113.0,114.16,866400.0],["2025-01-21",116.17,117.64,114.0,116.54,893200.0],["2025-01-22",117.24,118.58,116.06,117.49,970600.0],["2025-01-23",117.5,120.6,117.47,119.05,706100.0],["2025-01-24",118.94,120.39,118.75,119.38,566100.0],["2025-01-27",117.55,120.86,115.92,118.91,960800.0],["2025-01-28",119.5,121.4,117.79,120.64,1061300.0],["2025-01-29",127.34,132.88,127.16,127.87,1916500.0],["2025-01-30",129.08,137.25,128.54,134.13,1303200.0],["2025-01-31",135.31,137.54,133.61,134.9,1285800.0],["2025-02-03",132.2,138.43,130.55,137.66,1198500.0],["2025-02-04",138.13,140.41,136.29,136.58,1211600.0],["2025-02-05",137.6,140.5,136.57,138.54,911600.0],["2025-02-06",139.0,140.47,137.8,139.28,865800.0],["2025-02-07",139.96,145.0,139.68,142.28,1447600.0],["2025-02-10",143.0,144.66,139.6,140.73,866400.0],["2025-02-11",139.89,140.1,137.6,138.97,656900.0],["2025-02-12",137.82,140.9,137.23,140.47,519400.0],["2025-02-13",141.1,142.0,138.41,139.34,683000.0],["2025-02-14",139.54,141.76,138.65,140.2,380600.0],["2025-02-18",140.5,143.32,139.82,142.14,575400.0],["2025-02-19",141.3,142.31,139.6,141.96,415700.0],["2025-02-20",140.88,141.5,136.57,138.9,670300.0],["2025-02-21",139.2,139.2,134.06,134.24,697300.0],["2025-02-24",133.97,134.98,131.0,134.07,695100.0],["2025-02-25",133.52,134.07,131.62,132.92,770100.0],["2025-02-26",133.68,137.59,133.26,134.79,454700.0],["2025-02-27",135.51,136.35,133.11,134.21,482400.0],["2025-02-28",133.79,136.9,133.18,136.8,787900.0],["2025-03-03",137.68,140.97,136.01,139.44,888800.0],["2025-03-04",137.18,142.13,135.36,140.64,1095300.0],["2025-03-05",139.58,141.0,137.27,140.86,656800.0],["2025-03-06",138.74,140.16,132.87,133.16,760700.0],["2025-03-07",128.27,128.27,112.28,123.22,2486800.0],["2025-03-10",121.58,122.65,117.91,120.73,997100.0],["2025-03-11",119.0,121.4,116.36,119.54,583100.0],["2025-03-12",121.89,123.2,117.28,120.03,677200.0],["2025-03-13",119.94,119.94,116.13,118.39,455200.0],["2025-03-14",119.21,121.34,117.95,121.34,629900.0],["2025-03-17",121.23,122.71,119.91,121.93,382800.0],["2025-03-18",121.01,121.14,118.98,120.19,477900.0],["2025-03-19",121.05,122.05,119.09,121.37,766900.0],["2025-03-20",120.4,125.66,120.0,122.78,802300.0],["2025-03-21",121.75,122.49,119.04,121.96,1030300.0],["2025-03-24",124.53,126.16,123.54,125.38,698000.0],["2025-03-25",125.38,127.64,125.01,127.13,692100.0],["2025-03-26",127.48,129.4,126.15,126.39,682900.0],["2025-03-27",125.75,129.03,124.19,128.56,501500.0],["2025-03-28",126.81,127.44,123.9,126.2,467900.0],["2025-03-31",124.58,127.0,122.34,126.5,566500.0],["2025-04-01",126.91,129.52,125.75,129.12,517700.0],["2025-04-02",126.35,131.87,126.35,131.21,456500.0],["2025-04-03",126.02,130.79,124.55,130.52,702500.0],["2025-04-04",126.67,126.83,121.17,125.01,1106000.0],["2025-04-07",119.1,129.51,118.13,126.41,938500.0],["2025-04-08",129.5,132.46,123.09,124.45,796000.0],["2025-04-09",123.19,134.46,122.65,133.7,1190300.0],["2025-04-10",131.9,135.76,129.5,133.74,688500.0],["2025-04-11",134.13,136.73,132.0,134.8,811800.0],["2025-04-14",136.46,137.55,132.41,134.79,489800.0],["2025-04-15",135.99,138.35,134.64,137.61,522900.0],["2025-04-16",136.46,137.2,133.58,135.46,655900.0],["2025-04-17",135.53,137.5,134.5,135.86,523300.0],["2025-04-21",138.01,139.13,132.03,133.01,748500.0],["2025-04-22",134.9,138.58,133.85,137.94,613300.0],["2025-04-23",141.88,146.49,139.63,140.12,894800.0],["2025-04-24",140.17,141.59,138.75,139.59,722300.0],["2025-04-25",139.91,141.06,138.52,140.99,532200.0],["2025-04-28",141.7,143.94,138.01,140.86,859500.0],["2025-04-29",140.0,143.12,139.14,142.59,769500.0],["2025-04-30",144.98,148.03,138.64,142.25,2094300.0],["2025-05-01",142.92,151.41,140.12,150.7,1621600.0],["2025-05-02",151.0,160.39,150.7,159.55,1266300.0],["2025-05-05",158.85,162.3,157.48,160.72,782500.0],["2025-05-06",159.25,161.75,156.24,158.17,790600.0],["2025-05-07",158.73,159.68,157.9,158.83,487200.0],["2025-05-08",159.73,160.39,156.06,156.68,713900.0],["2025-05-09",156.97,158.0,154.32,156.51,751500.0],["2025-05-12",158.42,160.01,142.42,149.3,1567300.0],["2025-05-13",150.18,155.32,150.0,153.74,946600.0],["2025-05-14",153.71,156.02,152.27,153.93,588700.0],["2025-05-15",153.56,155.41,152.37,153.78,563100.0],["2025-05-16",153.65,154.73,153.27,154.5,724300.0],["2025-05-19",153.65,157.04,152.96,156.95,791800.0],["2025-05-20",156.13,157.82,155.1,157.46,645200.0],["2025-05-21",156.6,158.46,155.63,155.88,520300.0],["2025-05-22",155.64,157.05,154.3,154.39,544600.0],["2025-05-23",154.16,154.4,151.26,153.0,716800.0],["2025-05-27",153.2,155.06,149.47,153.39,704900.0],["2025-05-28",152.83,154.39,151.5,151.69,572700.0],["2025-05-29",151.52,152.76,148.76,148.81,639700.0],["2025-05-30",149.0,151.92,147.7,151.39,725800.0],["2025-06-02",150.97,158.47,149.72,158.33,1357000.0],["2025-06-03",159.63,159.63,140.48,142.55,2308100.0],["2025-06-04",142.11,145.41,141.03,143.64,947700.0],["2025-06-05",144.19,145.65,142.99,144.69,686600.0],["2025-06-06",146.22,147.05,144.21,145.46,553000.0],["2025-06-09",145.39,145.39,137.15,141.22,834900.0],["2025-06-10",141.3,142.36,137.31,139.75,550000.0],["2025-06-11",140.44,143.72,139.5,142.31,820100.0],["2025-06-12",140.52,142.23,139.75,141.96,577100.0],["2025-06-13",139.96,143.3,139.96,143.25,486800.0],["2025-06-16",144.68,146.54,143.29,143.7,439400.0],["2025-06-17",142.97,145.25,141.8,144.5,404700.0],["2025-06-18",144.75,146.62,144.01,144.88,391700.0],["2025-06-20",145.57,146.9,144.15,145.87,737000.0],["2025-06-23",143.5,149.3,143.0,147.09,555300.0],["2025-06-24",149.26,149.41,143.5,144.55,767300.0],["2025-06-25",144.55,144.55,141.07,141.48,567200.0],["2025-06-26",141.82,143.33,140.54,142.77,564800.0],["2025-06-27",143.41,145.75,142.48,145.62,681200.0],["2025-06-30",145.33,146.92,143.7,145.19,467800.0],["2025-07-01",146.26,146.5,140.85,141.55,659900.0],["2025-07-02",140.35,141.4,134.1,137.62,1316400.0],["2025-07-03",137.76,139.28,135.7,138.6,271100.0],["2025-07-07",138.6,139.9,137.42,138.22,580200.0],["2025-07-08",138.23,138.97,133.45,136.22,624600.0],["2025-07-09",136.84,137.39,134.81,136.28,378300.0],["2025-07-10",136.25,137.58,135.39,135.92,481200.0],["2025-07-11",136.16,137.11,133.73,134.49,560300.0],["2025-07-14",134.56,136.82,133.5,135.0,551200.0],["2025-07-15",134.96,135.98,133.66,134.49,549000.0],["2025-07-16",134.18,135.68,131.31,133.11,546800.0],["2025-07-17",131.78,133.81,131.78,132.75,518300.0],["2025-07-18",134.0,135.44,132.88,133.26,536100.0],["2025-07-21",134.39,135.0,131.07,132.49,1007900.0],["2025-07-22",131.9,133.1,129.56,129.74,504100.0],["2025-07-23",129.62,130.9,127.31,130.72,596400.0],["2025-07-24",130.88,130.88,128.86,129.21,420300.0],["2025-07-25",129.65,130.83,129.13,129.94,344200.0],["2025-07-28",130.03,130.49,126.89,128.42,594600.0],["2025-07-29",129.0,130.44,128.0,128.56,561400.0],["2025-07-30",127.97,129.83,127.97,129.15,684500.0],["2025-07-31",128.88,130.93,127.13,128.23,456400.0],["2025-08-01",129.57,131.18,128.34,129.26,518200.0],["2025-08-04",130.0,131.41,129.19,130.31,566300.0],["2025-08-05",130.04,131.36,127.84,128.23,823300.0],["2025-08-06",149.0,161.31,145.95,148.32,2365600.0],["2025-08-07",147.7,147.71,140.53,144.05,1276500.0],["2025-08-08",145.9,152.52,145.45,149.45,991100.0],["2025-08-11",149.2,151.15,145.7,150.43,718000.0],["2025-08-12",150.44,157.38,150.09,157.38,856900.0],["2025-08-13",157.6,159.05,155.12,158.35,998700.0],["2025-08-14",158.09,160.1,155.27,157.08,495400.0],["2025-08-15",158.14,160.67,157.13,160.19,548400.0],["2025-08-18",159.94,164.08,159.94,162.63,727800.0],["2025-08-19",163.05,164.41,160.71,163.62,493100.0],["2025-08-20",162.95,164.34,161.89,163.33,510100.0],["2025-08-21",164.0,168.0,163.16,167.77,561000.0],["2025-08-22",167.43,169.87,164.49,165.17,739800.0],["2025-08-25",165.29,167.66,164.76,166.37,1170200.0],["2025-08-26",165.45,170.88,165.23,169.79,538500.0],["2025-08-27",169.55,171.17,169.35,169.81,374200.0],["2025-08-28",168.18,169.08,165.5,165.66,593600.0],["2025-08-29",166.48,166.91,162.16,163.19,634200.0],["2025-09-02",160.81,163.15,159.5,161.75,537600.0],["2025-09-03",161.88,162.62,158.36,159.78,403400.0],["2025-09-04",160.0,164.49,159.85,162.24,397000.0],["2025-09-05",162.41,163.7,157.2,160.73,547300.0],["2025-09-08",160.49,164.59,159.26,164.42,452300.0],["2025-09-09",164.86,166.5,163.35,166.11,564400.0],["2025-09-10",166.23,166.93,157.33,158.02,900800.0],["2025-09-11",159.07,161.64,157.85,161.08,484700.0],["2025-09-12",161.0,161.81,158.07,158.36,414500.0],["2025-09-15",158.0,158.4,135.51,139.76,3154900.0],["2025-09-16",140.51,141.4,136.18,139.31,1585900.0],["2025-09-17",140.0,140.71,137.26,138.54,960500.0],["2025-09-18",139.46,142.3,137.08,140.87,745200.0],["2025-09-19",141.71,142.72,140.21,141.71,1132600.0],["2025-09-22",142.96,145.28,142.1,144.07,663800.0],["2025-09-23",143.99,144.78,141.61,142.28,1043400.0],["2025-09-24",142.53,145.18,142.53,144.61,644300.0],["2025-09-25",144.03,147.69,143.0,147.61,1025600.0],["2025-09-26",147.43,149.43,146.09,148.36,646300.0],["2025-09-29",148.36,152.14,148.36,149.97,1233200.0],["2025-09-30",149.64,150.11,146.56,148.94,1170700.0],["2025-10-01",147.95,149.53,143.93,144.53,615000.0],["2025-10-02",145.23,145.78,143.16,145.24,605200.0],["2025-10-03",145.58,147.08,142.88,143.56,504000.0],["2025-10-06",141.93,142.47,139.62,140.65,616500.0],["2025-10-07",140.21,141.63,138.94,140.0,494000.0],["2025-10-08",141.71,145.58,140.34,144.83,647500.0],["2025-10-09",144.0,146.93,143.08,144.8,848100.0],["2025-10-10",144.55,148.37,143.98,144.57,454700.0],["2025-10-13",143.52,146.13,143.52,144.99,447700.0],["2025-10-14",144.55,146.43,143.67,146.4,345900.0],["2025-10-15",145.43,148.19,145.05,146.25,1042300.0],["2025-10-16",145.27,145.76,137.69,140.68,961700.0],["2025-10-17",140.15,145.08,140.15,144.95,603800.0],["2025-10-20",146.05,147.73,144.56,145.59,3004500.0],["2025-10-21",144.92,152.39,144.34,152.33,634300.0],["2025-10-22",153.29,154.57,150.2,152.51,492500.0],["2025-10-23",152.59,154.5,150.91,151.94,482800.0],["2025-10-24",152.78,154.95,151.0,152.11,468700.0],["2025-10-27",152.14,153.0,150.47,152.64,808400.0],["2025-10-28",151.56,155.06,151.42,153.53,1448600.0],["2025-10-29",85.02,86.97,68.83,70.05,25125700.0],["2025-10-30",69.6,73.45,66.45,66.72,7588500.0],["2025-10-31",67.0,68.77,65.11,68.04,4324500.0],["2025-11-03",70.5,72.21,68.14,71.68,4011000.0],["2025-11-04",71.2,72.66,70.0,71.07,3803300.0],["2025-11-05",71.36,73.16,71.21,71.9,2304300.0],["2025-11-06",71.09,71.61,69.55,70.62,1808700.0],["2025-11-07",70.15,72.23,69.48,72.01,2256900.0],["2025-11-10",71.75,72.3,65.06,65.19,3456600.0],["2025-11-11",65.0,66.92,63.86,66.59,2304700.0],["2025-11-12",65.68,67.85,64.68,65.61,1547900.0],["2025-11-13",65.9,67.1,64.4,64.98,1494300.0],["2025-11-14",64.42,65.53,63.61,64.1,1288600.0],["2025-11-17",64.25,64.25,62.49,62.74,1543400.0],["2025-11-18",62.72,65.07,62.66,64.57,1357100.0],["2025-11-19",65.01,66.4,64.87,65.83,1220500.0],["2025-11-20",65.67,67.63,65.58,65.76,1865900.0],["2025-11-21",65.86,67.26,65.45,65.57,1873000.0],["2025-11-24",64.77,65.04,61.89,63.17,1829100.0],["2025-11-25",63.26,64.12,62.92,62.96,1329900.0],["2025-11-26",63.07,64.33,62.88,63.8,936400.0],["2025-11-28",63.72,64.58,63.46,63.53,522400.0],["2025-12-01",63.46,64.79,62.62,62.62,1088600.0],["2025-12-02",63.16,64.05,62.09,62.14,1380100.0],["2025-12-03",62.09,62.84,61.12,61.21,1389300.0],["2025-12-04",61.47,61.86,60.61,61.02,1100900.0],["2025-12-05",61.19,63.92,61.16,62.68,1657800.0],["2025-12-08",62.42,62.84,61.13,61.51,1078600.0],["2025-12-09",61.5,63.17,61.07,61.96,1244400.0],["2025-12-10",61.87,62.8,61.15,62.72,1595700.0],["2025-12-11",62.5,63.73,62.06,63.41,1277300.0],["2025-12-12",63.4,65.3,63.09,64.5,1222200.0],["2025-12-15",64.87,65.61,63.73,63.91,1107200.0],["2025-12-16",64.6,67.75,64.01,65.82,2139700.0],["2025-12-17",65.15,66.89,65.0,66.14,1078900.0],["2025-12-18",66.47,66.97,65.43,65.78,1094200.0],["2025-12-19",65.65,67.81,65.49,66.08,2348100.0],["2025-12-22",65.84,66.41,65.24,66.2,702900.0],["2025-12-23",66.49,66.78,65.0,65.45,1748700.0],["2025-12-24",65.22,66.26,65.13,65.95,402400.0],["2025-12-26",65.84,66.46,65.4,66.21,496800.0],["2025-12-29",66.27,66.64,65.29,66.59,771800.0],["2025-12-30",66.37,66.65,65.5,65.51,856700.0],["2025-12-31",65.28,65.47,64.86,64.93,642100.0],["2026-01-02",64.92,65.3,64.18,64.61,600000.0],["2026-01-05",64.35,69.58,63.42,67.6,2236300.0],["2026-01-06",68.0,69.84,67.79,68.34,1141600.0],["2026-01-07",68.35,68.45,66.67,67.8,1021900.0],["2026-01-08",68.14,69.55,67.5,69.23,940700.0],["2026-01-09",69.5,70.37,67.23,70.16,1297900.0],["2026-01-12",69.65,70.19,67.87,68.98,1030600.0],["2026-01-13",69.58,69.93,67.29,69.03,641200.0],["2026-01-14",69.1,70.88,68.87,70.38,2447700.0],["2026-01-15",70.44,71.17,69.59,69.79,660900.0],["2026-01-16",69.5,70.45,68.55,69.71,795300.0],["2026-01-20",69.71,70.39,68.82,69.4,1038800.0],["2026-01-21",69.3,71.66,68.92,71.61,1268400.0],["2026-01-22",71.92,73.2,71.7,72.93,1047600.0],["2026-01-23",73.07,73.31,71.33,73.26,1036300.0],["2026-01-26",73.63,73.89,71.6,71.6,1666600.0],["2026-01-27",71.0,72.63,69.5,72.43,2348600.0],["2026-01-28",90.0,92.46,82.69,82.75,6859300.0],["2026-01-29",80.73,84.41,77.8,84.04,2743400.0],["2026-01-30",84.37,85.92,82.54,84.6,2355400.0],["2026-02-02",85.0,89.45,84.85,86.56,2630100.0],["2026-02-03",85.05,87.18,82.92,85.77,2060600.0],["2026-02-04",86.26,88.49,85.26,86.45,1852000.0],["2026-02-05",86.44,89.17,85.89,86.43,1424700.0],["2026-02-06",86.74,88.99,86.27,87.83,1107600.0],["2026-02-09",87.23,87.6,83.17,87.51,1506600.0],["2026-02-10",88.09,90.74,86.78,88.11,1302300.0],["2026-02-11",88.11,88.7,85.03,85.87,739700.0],["2026-02-12",85.96,86.72,82.62,84.45,1238000.0],["2026-02-13",83.82,85.31,83.0,84.89,690700.0],["2026-02-17",85.26,86.91,82.76,83.78,599800.0],["2026-02-18",83.91,84.83,82.85,84.25,869000.0],["2026-02-19",84.18,84.82,81.25,82.94,621000.0],["2026-02-20",83.63,83.76,81.9,82.58,518600.0],["2026-02-23",81.86,82.52,79.83,80.89,693500.0],["2026-02-24",80.71,84.05,80.44,82.84,657500.0],["2026-02-25",82.84,84.42,80.99,84.22,676300.0],["2026-02-26",85.0,87.54,84.56,85.86,1132800.0],["2026-02-27",85.05,85.39,83.11,84.38,636900.0],["2026-03-02",83.14,86.11,83.05,85.98,662500.0],["2026-03-03",85.5,87.64,83.46,86.65,1078800.0],["2026-03-04",85.87,86.82,83.71,86.69,924700.0],["2026-03-05",86.41,87.12,84.27,86.32,941900.0],["2026-03-06",85.96,87.09,83.93,86.83,903500.0],["2026-03-09",85.37,85.69,83.75,85.31,552900.0],["2026-03-10",85.34,85.56,82.91,84.6,1025200.0],["2026-03-11",84.58,85.37,83.54,85.24,998700.0],["2026-03-12",84.77,85.65,83.6,83.85,495400.0],["2026-03-13",84.61,85.32,83.57,84.36,458400.0],["2026-03-16",83.3,84.73,81.41,82.97,699000.0],["2026-03-17",83.91,87.19,83.22,87.08,1190400.0],["2026-03-18",86.54,89.48,86.01,87.01,1063100.0],["2026-03-19",85.98,88.59,85.98,87.41,679400.0],["2026-03-20",87.14,87.14,84.1,85.06,2137300.0],["2026-03-23",86.34,87.52,85.52,87.33,594600.0],["2026-03-24",86.85,88.1,85.69,86.81,510300.0],["2026-03-25",87.13,88.83,85.6,88.6,488700.0],["2026-03-26",88.16,89.42,86.8,87.86,366900.0],["2026-03-27",87.5,87.99,84.6,85.61,734400.0],["2026-03-30",86.89,87.07,82.58,84.17,1000400.0],["2026-03-31",84.61,89.0,84.51,88.17,712200.0],["2026-04-01",87.95,88.92,86.71,88.86,686700.0],["2026-04-02",88.0,90.0,86.77,89.64,446600.0],["2026-04-06",89.13,90.12,88.09,89.39,342600.0],["2026-04-07",89.86,90.73,87.66,88.95,369700.0],["2026-04-08",91.8,92.46,89.61,89.82,657500.0],["2026-04-09",89.54,91.86,89.16,90.38,468100.0],["2026-04-10",90.38,90.58,87.93,90.21,518800.0],["2026-04-13",89.48,92.75,89.48,91.88,611800.0],["2026-04-14",91.57,93.84,91.57,93.53,630400.0],["2026-04-15",94.0,94.86,93.5,94.01,584700.0],["2026-04-16",94.51,97.53,94.51,96.92,968200.0],["2026-04-17",98.1,99.12,97.6,98.44,1039600.0],["2026-04-20",98.27,99.67,97.35,98.98,522400.0],["2026-04-21",98.53,100.06,97.62,98.11,669900.0],["2026-04-22",98.43,102.13,97.8,102.03,520100.0],["2026-04-23",101.72,102.49,96.66,98.36,679400.0],["2026-04-24",97.63,99.24,96.51,98.12,544800.0],["2026-04-27",98.12,98.75,96.76,97.79,1134800.0],["2026-04-28",98.51,98.85,91.0,92.58,1679900.0],["2026-04-29",90.97,99.83,88.0,95.16,2399700.0],["2026-04-30",94.19,97.66,93.97,97.16,1135500.0],["2026-05-01",97.15,98.97,91.82,93.08,748500.0],["2026-05-04",92.25,93.03,89.67,92.26,607000.0],["2026-05-05",92.61,94.55,92.41,93.76,588800.0],["2026-05-06",94.69,95.16,92.95,93.0,436400.0],["2026-05-07",92.18,92.91,90.62,91.66,752400.0],["2026-05-08",92.13,92.57,84.12,87.93,1388800.0],["2026-05-11",87.21,88.37,86.35,87.34,905800.0],["2026-05-12",87.42,88.64,84.98,87.42,1286800.0],["2026-05-13",87.96,88.73,86.05,88.13,442300.0],["2026-05-14",88.95,89.49,87.97,88.4,296500.0],["2026-05-15",88.76,90.56,87.69,88.29,350900.0],["2026-05-18",88.29,91.0,88.29,89.82,407400.0],["2026-05-19",90.54,91.63,88.74,90.19,458000.0],["2026-05-20",90.15,90.66,88.04,89.06,412500.0],["2026-05-21",87.88,88.0,86.3,87.65,417600.0],["2026-05-22",88.09,89.17,87.8,88.63,393700.0],["2026-05-26",88.08,89.7,87.87,89.48,378400.0],["2026-05-27",89.41,91.84,89.41,90.98,714900.0],["2026-05-28",91.13,93.49,91.11,91.97,724100.0],["2026-05-29",91.87,94.16,91.83,92.38,998300.0],["2026-06-01",93.1,98.33,93.1,96.5,700000.0],["2026-06-02",95.58,99.0,95.0,97.91,959600.0],["2026-06-03",97.34,99.63,97.34,99.63,865800.0],["2026-06-04",101.52,102.0,100.13,101.99,687700.0],["2026-06-05",102.84,103.67,98.77,100.01,747400.0],["2026-06-08",99.98,100.54,96.73,96.73,887400.0],["2026-06-09",96.65,99.5,95.19,97.13,533700.0],["2026-06-10",96.56,99.94,96.08,99.84,529800.0],["2026-06-11",99.56,99.85,97.99,99.47,384000.0],["2026-06-12",99.09,101.61,96.85,97.71,668300.0],["2026-06-15",96.25,97.0,80.42,83.54,4261200.0],["2026-06-16",83.16,85.79,82.93,83.36,1699000.0],["2026-06-17",82.84,86.18,82.57,84.28,636400.0],["2026-06-18",82.46,84.42,80.22,82.8,1314600.0],["2026-06-22",82.18,83.12,80.81,82.32,715000.0],["2026-06-23",82.69,83.55,82.04,82.98,508000.0],["2026-06-24",83.31,84.95,82.42,84.81,675500.0],["2026-06-25",84.5,86.84,84.5,86.11,487400.0],["2026-06-26",86.81,91.03,86.12,87.12,1863900.0],["2026-06-29",86.58,87.97,83.94,86.35,726700.0],["2026-06-30",86.22,87.48,85.85,86.24,541500.0],["2026-07-01",87.49,91.42,87.24,88.57,781400.0],["2026-07-02",88.79,91.14,88.13,90.44,533300.0],["2026-07-06",90.24,92.58,87.78,90.28,656661.125166],["2026-07-07",91.15,91.405,88.78,91.07,560667.804194],["2026-07-08",90.91,92.4431,89.72,89.88,488307.246066],["2026-07-09",89.03,92.18,89.03,91.09,541219.035134],["2026-07-10",91.69,91.73,90.24,91,266408.369754],["2026-07-13",91.88,92.69,91.01,92.02,449826.201982],["2026-07-14",90.73,92.32,84.93,86.88,1314946.088646],["2026-07-15",87.15,87.23,81.94,83.39,1426096.580188],["2026-07-16",86.8,90.21,84.61,87.62,970813.443171],["2026-07-17",87.24,87.4,85.87,87.32,441713.239955],["2026-07-20",86.92,87.02,85.4,85.64,389930.98513],["2026-07-21",84.77,85.885,83.66,84.69,521857.727015],["2026-07-22",85.96,86.005,82.52,84.22,541433.298761],["2026-07-23",83.45,86.36,83.45,86.07,525902.726024],["2026-07-24",86.5,87.36,85.8,86.88,792350.417536],["2026-07-27",87.81,91.52,87.79,90.08,799383.303051],["2026-07-28",91.43,95.94,91.43,95.88,1077828.737018],["2026-07-29",95.85,98.335,95.85,97.71,643979.09869],["2026-07-30",90.91,92.77,82.365,83.07,2491077.646184],["2026-07-31",83.15,84.24,78.85,80.29,2195932.336419],["2026-08-03",80.62,82.685,79.63,80.1,1319251.949769],["2026-08-04",78.7,80.91,77.56,80.45,1693800.644372],["2026-08-05",87.46,87.75,81.82,82.58,3048492.536081],["2026-08-06",80.94,81.47,77.93,80,1319912.015533],["2026-08-07",79.81,82.56,79.81,82.51,1652445.258978],["2026-08-10",81.42,82.475,81.21,81.46,105315.377192],["2026-08-11",80,81.06,78.02,79.09,1501571.520677],["2026-08-12",78.23,79.28,77.18,78.59,815103.949006],["2026-08-13",78.8,83.75,78.8,83.67,1023356.215787],["2026-08-14",82.73,84.14,82.32,83.36,488015.312976]]}