{"t":"MDGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-06",350.0,353.5,315.0,318.15,74886.0],["2007-02-07",320.95,344.75,318.5,337.75,12223.0],["2007-02-08",338.45,346.15,338.45,344.4,7889.0],["2007-02-09",346.5,346.5,341.25,344.75,2377.0],["2007-02-12",344.75,347.9,332.85,336.0,1989.0],["2007-02-13",333.2,334.25,325.5,328.65,1269.0],["2007-02-14",323.4,333.9,322.0,324.45,1680.0],["2007-02-15",324.45,334.25,324.45,332.5,749.0],["2007-02-16",332.85,332.85,318.85,324.1,1217.0],["2007-02-20",321.65,325.5,315.0,318.5,1983.0],["2007-02-21",320.25,321.65,316.75,317.1,317.0],["2007-02-22",322.0,322.35,316.75,319.9,523.0],["2007-02-23",318.5,318.5,304.85,308.0,1774.0],["2007-02-26",305.9,308.0,301.0,306.25,1863.0],["2007-02-27",297.85,306.25,297.85,297.85,1640.0],["2007-02-28",298.55,304.5,289.45,298.55,2431.0],["2007-03-01",299.25,299.25,291.55,292.25,946.0],["2007-03-02",290.5,295.4,288.75,289.45,886.0],["2007-03-05",304.85,304.85,286.65,287.0,1377.0],["2007-03-06",304.5,309.4,290.15,306.25,1863.0],["2007-03-07",306.95,307.3,297.5,305.9,1403.0],["2007-03-08",314.3,314.65,304.15,304.15,491.0],["2007-03-09",310.8,314.65,303.8,308.7,2514.0],["2007-03-12",314.3,314.65,310.45,314.65,49.0],["2007-03-13",314.65,314.65,306.95,308.0,1217.0],["2007-03-14",308.0,332.15,306.25,315.0,3486.0],["2007-03-15",311.85,318.15,308.0,313.25,506.0],["2007-03-16",316.05,323.75,314.65,320.25,900.0],["2007-03-19",344.75,349.3,325.5,325.5,3383.0],["2007-03-20",329.7,329.7,319.9,322.7,1217.0],["2007-03-21",323.75,323.75,311.15,314.3,929.0],["2007-03-22",309.4,322.0,307.65,312.55,500.0],["2007-03-23",317.8,317.8,311.15,312.55,297.0],["2007-03-26",310.1,312.2,297.5,297.85,1023.0],["2007-03-27",312.9,312.9,299.25,302.4,497.0],["2007-03-28",301.0,303.1,297.5,298.55,349.0],["2007-03-29",305.9,305.9,301.0,303.8,631.0],["2007-03-30",314.3,314.65,282.45,282.45,10711.0],["2007-04-02",287.0,300.65,285.25,292.95,1803.0],["2007-04-03",292.25,293.3,284.2,287.35,731.0],["2007-04-04",285.6,296.1,285.6,293.3,1337.0],["2007-04-05",297.5,297.85,289.1,297.85,971.0],["2007-04-09",301.0,301.0,287.35,294.7,543.0],["2007-04-10",292.6,292.6,277.2,279.65,1471.0],["2007-04-11",277.9,292.6,277.9,287.35,897.0],["2007-04-12",287.35,292.95,281.75,292.6,563.0],["2007-04-13",290.5,294.35,280.35,294.35,700.0],["2007-04-16",294.35,301.0,292.95,301.0,617.0],["2007-04-17",301.0,302.05,295.4,302.05,543.0],["2007-04-18",302.4,313.6,301.35,309.05,646.0],["2007-04-19",308.7,308.7,300.65,301.0,357.0],["2007-04-20",307.3,308.7,304.15,307.65,329.0],["2007-04-23",305.55,309.75,304.5,305.2,434.0],["2007-04-24",311.15,311.5,304.5,306.25,871.0],["2007-04-25",309.4,310.1,302.75,305.55,617.0],["2007-04-26",305.55,307.65,305.2,305.9,543.0],["2007-04-27",304.5,324.1,301.7,306.6,446.0],["2007-04-30",306.6,306.6,285.25,285.25,569.0],["2007-05-01",284.9,292.25,284.2,287.7,511.0],["2007-05-02",312.55,312.55,293.3,299.95,246.0],["2007-05-03",300.65,301.35,294.35,297.5,314.0],["2007-05-04",290.15,302.75,290.15,296.1,386.0],["2007-05-07",294.0,304.5,294.0,300.3,563.0],["2007-05-08",304.15,304.15,297.5,303.1,431.0],["2007-05-09",302.75,304.5,299.25,303.1,306.0],["2007-05-10",300.65,302.05,294.0,294.0,1377.0],["2007-05-11",291.9,299.25,290.5,297.5,277.0],["2007-05-14",301.7,301.7,283.85,284.2,1386.0],["2007-05-15",287.0,288.05,281.75,281.75,1277.0],["2007-05-16",283.5,289.8,279.3,280.7,1023.0],["2007-05-17",277.2,282.8,277.2,281.4,4760.0],["2007-05-18",282.45,286.65,280.0,285.6,1229.0],["2007-05-21",285.95,285.95,280.7,285.25,269.0],["2007-05-22",286.65,290.5,282.45,285.25,2586.0],["2007-05-23",284.55,292.25,283.85,292.25,1880.0],["2007-05-24",290.15,292.6,284.9,287.7,649.0],["2007-05-25",281.05,291.2,281.05,290.15,620.0],["2007-05-29",284.9,297.5,284.9,296.45,680.0],["2007-05-30",294.35,307.65,285.95,304.85,1063.0],["2007-05-31",308.0,327.25,306.6,320.25,5740.0],["2007-06-01",323.05,343.7,321.65,339.5,2086.0],["2007-06-04",348.95,359.45,340.2,355.25,4380.0],["2007-06-05",355.6,355.6,313.6,313.6,5306.0],["2007-06-06",320.25,320.25,295.75,296.8,2709.0],["2007-06-07",296.8,303.8,292.6,292.6,651.0],["2007-06-08",292.6,293.65,288.05,290.15,1780.0],["2007-06-11",290.15,306.25,289.1,303.45,3340.0],["2007-06-12",301.0,302.75,291.55,291.55,351.0],["2007-06-13",302.75,302.75,288.75,289.1,809.0],["2007-06-14",293.65,293.65,284.55,285.6,426.0],["2007-06-15",285.6,287.7,283.15,283.85,1180.0],["2007-06-18",292.25,293.3,281.75,283.15,566.0],["2007-06-19",286.3,292.6,282.8,290.15,529.0],["2007-06-20",290.5,291.55,283.85,284.9,346.0],["2007-06-21",284.9,288.05,280.0,284.9,1114.0],["2007-06-22",284.55,296.1,284.55,296.1,3426.0],["2007-06-25",297.5,303.8,297.5,297.5,1594.0],["2007-06-26",303.8,303.8,295.05,298.9,609.0],["2007-06-27",297.5,302.05,295.05,297.85,2106.0],["2007-06-28",297.5,301.0,291.9,293.3,1560.0],["2007-06-29",298.2,298.2,289.1,290.5,1543.0],["2007-07-02",292.6,296.8,288.75,293.65,1191.0],["2007-07-03",294.0,306.25,292.95,302.4,560.0],["2007-07-05",301.35,306.25,288.75,294.0,523.0],["2007-07-06",294.0,305.9,288.75,301.7,797.0],["2007-07-09",301.7,301.7,295.05,297.15,91.0],["2007-07-10",293.3,296.8,288.75,288.75,369.0],["2007-07-11",290.5,290.5,282.45,285.6,446.0],["2007-07-12",288.05,292.95,287.7,287.7,131.0],["2007-07-13",289.8,299.95,287.0,294.35,820.0],["2007-07-16",294.35,299.95,287.35,288.75,1620.0],["2007-07-17",288.75,290.15,287.35,288.75,1454.0],["2007-07-18",287.35,299.6,287.0,299.25,414.0],["2007-07-19",299.95,299.95,292.95,294.0,471.0],["2007-07-20",291.9,291.9,286.65,288.05,314.0],["2007-07-23",295.75,295.75,282.8,282.8,523.0],["2007-07-24",283.15,288.4,283.15,284.9,463.0],["2007-07-25",287.35,287.35,282.8,282.8,697.0],["2007-07-26",291.9,291.9,276.5,281.4,894.0],["2007-07-27",281.05,285.6,281.05,285.25,814.0],["2007-07-30",285.25,285.95,278.25,278.25,1917.0],["2007-07-31",282.45,282.45,277.2,277.9,2614.0],["2007-08-01",280.7,291.9,280.7,284.2,2177.0],["2007-08-02",285.95,292.95,281.75,281.75,460.0],["2007-08-03",277.2,280.35,271.25,271.25,1717.0],["2007-08-06",271.95,283.5,264.6,282.1,1417.0],["2007-08-07",280.35,281.05,268.8,268.8,1414.0],["2007-08-08",271.25,279.3,248.5,256.55,3354.0],["2007-08-09",253.75,262.15,253.75,253.75,1857.0],["2007-08-10",248.15,256.2,234.85,236.95,2060.0],["2007-08-13",242.2,248.5,233.1,236.25,1200.0],["2007-08-14",234.5,236.25,232.75,233.8,600.0],["2007-08-15",233.8,233.8,220.5,220.5,720.0],["2007-08-16",220.5,220.5,201.95,209.65,1663.0],["2007-08-17",209.65,214.9,203.0,206.5,1049.0],["2007-08-20",210.0,210.0,204.75,205.8,789.0],["2007-08-21",205.1,205.1,192.5,192.5,1186.0],["2007-08-22",195.3,198.45,187.6,188.3,1780.0],["2007-08-23",189.7,191.8,181.65,183.75,1426.0],["2007-08-24",184.45,189.0,172.55,172.55,1537.0],["2007-08-27",175.0,194.6,174.3,174.65,5960.0],["2007-08-28",175.0,188.3,175.0,184.45,9774.0],["2007-08-29",184.8,201.25,183.4,194.95,1534.0],["2007-08-30",196.35,206.85,189.0,206.15,1717.0],["2007-08-31",210.35,211.05,199.85,209.3,3717.0],["2007-09-04",208.95,212.45,205.1,212.45,3937.0],["2007-09-05",211.75,236.25,209.65,226.45,1849.0],["2007-09-06",227.5,246.4,227.5,235.9,1589.0],["2007-09-07",228.2,235.9,219.8,224.0,1080.0],["2007-09-10",222.25,222.95,210.0,221.55,1003.0],["2007-09-11",222.95,247.8,222.95,241.85,4334.0],["2007-09-12",240.45,253.05,240.45,245.35,2103.0],["2007-09-13",248.15,248.15,242.55,246.4,6897.0],["2007-09-14",236.25,279.65,236.25,260.75,8371.0],["2007-09-17",258.65,276.5,258.65,273.0,5483.0],["2007-09-18",274.05,283.5,273.35,281.05,8029.0],["2007-09-19",280.7,287.35,275.45,277.9,3180.0],["2007-09-20",278.25,280.0,251.3,255.85,1651.0],["2007-09-21",257.95,288.75,252.7,281.75,7011.0],["2007-09-24",280.35,290.85,280.0,289.8,8531.0],["2007-09-25",291.55,306.25,291.55,302.75,7420.0],["2007-09-26",340.2,345.1,266.7,276.5,13991.0],["2007-09-27",280.0,285.25,257.95,265.65,15809.0],["2007-09-28",266.0,266.0,229.95,231.0,9526.0],["2007-10-01",240.8,278.25,240.8,268.1,11380.0],["2007-10-02",282.1,297.5,278.25,284.2,8620.0],["2007-10-03",286.65,344.75,286.65,344.4,12220.0],["2007-10-04",349.3,390.25,336.7,384.65,21643.0],["2007-10-05",392.35,393.75,368.2,385.0,11463.0],["2007-10-08",380.8,384.3,369.25,374.5,2537.0],["2007-10-09",375.2,381.5,350.0,358.75,3103.0],["2007-10-10",348.25,361.9,316.05,326.2,212720.0],["2007-10-11",341.25,341.25,302.4,307.65,31166.0],["2007-10-12",315.35,317.8,301.0,306.6,10491.0],["2007-10-15",311.5,311.5,271.95,286.3,17106.0],["2007-10-16",286.65,289.45,275.45,276.5,9637.0],["2007-10-17",284.2,288.05,279.65,286.3,5920.0],["2007-10-18",283.85,291.55,271.25,290.5,10954.0],["2007-10-19",289.45,290.5,269.85,274.75,8700.0],["2007-10-22",271.25,284.2,262.85,281.05,2571.0],["2007-10-23",281.4,302.4,274.75,292.25,8391.0],["2007-10-24",290.5,294.0,281.75,286.65,2569.0],["2007-10-25",291.9,295.75,280.0,281.05,3529.0],["2007-10-26",297.5,313.95,294.0,307.65,8034.0],["2007-10-29",313.95,323.75,312.9,315.0,7280.0],["2007-10-30",316.05,321.65,301.35,303.45,3546.0],["2007-10-31",307.65,307.65,288.75,294.7,4094.0],["2007-11-01",292.6,299.6,290.5,297.85,7317.0],["2007-11-02",302.4,320.25,297.15,311.85,4009.0],["2007-11-05",305.2,313.25,303.1,310.8,3711.0],["2007-11-06",315.0,317.45,311.85,315.0,4037.0],["2007-11-07",316.05,317.45,304.5,307.3,3274.0],["2007-11-08",307.3,307.3,282.1,290.5,3189.0],["2007-11-09",292.6,292.6,280.35,280.35,8711.0],["2007-11-12",283.5,283.5,274.05,280.35,6954.0],["2007-11-13",279.3,296.45,273.0,282.45,9109.0],["2007-11-14",292.95,297.5,279.3,280.35,41429.0],["2007-11-15",280.0,295.75,278.95,280.0,7186.0],["2007-11-16",280.7,286.3,275.45,276.5,3011.0],["2007-11-19",278.25,278.6,262.5,266.0,3274.0],["2007-11-20",262.85,271.95,261.45,267.75,2717.0],["2007-11-21",264.95,273.7,260.05,260.4,4171.0],["2007-11-23",273.0,274.4,253.75,265.3,4491.0],["2007-11-26",264.6,277.9,255.85,270.9,3603.0],["2007-11-27",277.9,280.0,257.95,262.5,2171.0],["2007-11-28",263.9,271.6,257.25,266.0,4423.0],["2007-11-29",263.9,267.75,259.0,260.75,5197.0],["2007-11-30",262.85,269.15,260.75,260.75,4771.0],["2007-12-03",261.45,275.1,260.75,263.9,2760.0],["2007-12-04",268.1,268.1,256.2,256.9,2117.0],["2007-12-05",264.25,273.7,261.8,264.6,4423.0],["2007-12-06",263.55,267.05,257.95,262.85,3580.0],["2007-12-07",261.8,262.85,257.6,259.0,1380.0],["2007-12-10",257.6,259.7,255.15,255.15,2577.0],["2007-12-11",253.75,255.5,244.3,245.0,4014.0],["2007-12-12",245.0,252.0,244.3,245.0,4063.0],["2007-12-13",248.5,257.25,244.3,253.05,3026.0],["2007-12-14",253.75,253.75,241.5,242.55,4011.0],["2007-12-17",241.5,248.5,232.4,232.75,2537.0],["2007-12-18",232.75,232.75,220.85,221.55,3551.0],["2007-12-19",222.25,226.1,222.25,224.0,4566.0],["2007-12-20",226.1,227.15,222.6,224.0,3491.0],["2007-12-21",227.5,227.5,221.2,227.15,7517.0],["2007-12-24",226.45,230.65,224.35,226.1,2526.0],["2007-12-26",224.35,226.8,223.65,225.4,2023.0],["2007-12-27",224.0,231.7,224.0,228.55,3594.0],["2007-12-28",229.95,236.95,229.95,234.85,2317.0],["2007-12-31",241.5,243.25,227.15,234.5,5280.0],["2008-01-02",233.45,234.85,222.25,222.25,2537.0],["2008-01-03",225.4,227.85,222.25,222.6,2103.0],["2008-01-04",222.25,222.95,220.5,220.5,1669.0],["2008-01-07",221.9,223.65,210.0,211.4,3111.0],["2008-01-08",211.75,215.95,207.2,208.25,2063.0],["2008-01-09",207.55,227.15,207.2,210.35,2311.0],["2008-01-10",210.0,245.35,206.85,245.35,3840.0],["2008-01-11",242.9,270.55,242.9,264.25,4480.0],["2008-01-14",266.0,275.8,252.0,257.25,1934.0],["2008-01-15",255.15,262.5,252.0,260.75,1486.0],["2008-01-16",260.4,268.45,256.9,267.05,963.0],["2008-01-17",263.55,264.95,227.5,227.5,3309.0],["2008-01-18",227.5,242.2,227.5,239.4,1800.0],["2008-01-22",227.5,252.0,227.5,235.2,2140.0],["2008-01-23",230.3,246.05,220.5,239.75,1849.0],["2008-01-24",242.9,245.35,231.0,235.55,1109.0],["2008-01-25",241.15,241.15,227.85,228.9,1043.0],["2008-01-28",238.0,249.2,232.75,238.35,2109.0],["2008-01-29",245.0,262.5,244.3,247.1,2786.0],["2008-01-30",244.65,257.25,244.65,250.6,1309.0],["2008-01-31",253.05,288.4,247.1,275.8,9243.0],["2008-02-01",278.25,281.75,274.05,275.8,4554.0],["2008-02-04",271.25,281.75,262.85,271.25,7057.0],["2008-02-05",266.0,281.75,266.0,277.55,3443.0],["2008-02-06",279.3,289.8,277.9,284.2,4140.0],["2008-02-07",283.15,297.85,280.7,297.85,4080.0],["2008-02-08",303.8,303.8,291.55,298.55,5577.0],["2008-02-11",301.0,338.8,298.55,338.1,6991.0],["2008-02-12",338.8,344.75,317.45,326.2,8751.0],["2008-02-13",331.45,338.1,327.25,337.75,2843.0],["2008-02-14",338.1,341.6,329.0,331.8,4254.0],["2008-02-15",329.7,329.7,306.95,326.2,3694.0],["2008-02-19",331.1,331.1,320.25,326.2,6094.0],["2008-02-20",322.35,325.5,318.5,320.95,3140.0],["2008-02-21",322.7,322.7,319.9,322.0,2091.0],["2008-02-22",323.75,328.65,318.5,320.6,3060.0],["2008-02-25",325.5,325.85,302.4,306.25,8337.0],["2008-02-26",306.25,321.65,303.8,314.3,3114.0],["2008-02-27",311.5,314.3,299.95,308.7,2180.0],["2008-02-28",308.7,314.3,301.35,301.35,1637.0],["2008-02-29",299.95,313.25,296.8,310.1,1943.0],["2008-03-03",308.7,310.1,288.05,288.75,2680.0],["2008-03-04",288.75,288.75,281.75,286.3,1991.0],["2008-03-05",285.95,289.8,273.0,274.05,3920.0],["2008-03-06",276.5,277.9,266.7,266.7,2463.0],["2008-03-07",263.55,263.55,247.8,248.15,5454.0],["2008-03-10",249.2,255.5,240.8,242.55,2540.0],["2008-03-11",248.5,248.85,237.65,241.5,3834.0],["2008-03-12",245.0,278.25,245.0,258.3,6526.0],["2008-03-13",254.8,277.9,254.8,272.65,3903.0],["2008-03-14",280.0,280.7,270.55,279.65,3714.0],["2008-03-17",269.5,269.5,255.5,256.9,1703.0],["2008-03-18",257.25,263.2,249.2,255.5,3517.0],["2008-03-19",252.35,262.15,246.75,257.6,3923.0],["2008-03-20",317.1,317.45,261.45,278.25,6726.0],["2008-03-24",277.9,294.0,269.15,276.5,4874.0],["2008-03-25",280.35,293.3,274.05,293.3,6306.0],["2008-03-26",290.5,290.5,270.2,277.55,1537.0],["2008-03-27",280.0,293.65,276.5,280.35,1914.0],["2008-03-28",285.25,297.5,282.45,292.95,2786.0],["2008-03-31",288.75,292.25,280.0,283.15,820.0],["2008-04-01",288.75,288.75,276.5,280.0,1577.0],["2008-04-02",278.95,283.15,264.6,269.85,2940.0],["2008-04-03",268.1,273.0,267.75,269.5,1237.0],["2008-04-04",268.45,274.75,267.05,267.4,1643.0],["2008-04-07",270.2,278.25,266.35,271.6,1266.0],["2008-04-08",274.05,276.15,263.9,270.55,1503.0],["2008-04-09",275.8,275.8,262.15,264.6,2611.0],["2008-04-10",263.55,264.6,257.95,260.4,2237.0],["2008-04-11",261.45,263.9,250.25,250.6,1906.0],["2008-04-14",251.3,251.3,245.35,246.05,3909.0],["2008-04-15",246.4,248.15,245.0,245.0,1846.0],["2008-04-16",246.4,246.4,245.0,246.05,2434.0],["2008-04-17",245.0,247.1,239.75,245.7,3611.0],["2008-04-18",249.55,252.35,241.5,245.35,2857.0],["2008-04-21",245.35,248.85,241.5,241.5,1489.0],["2008-04-22",240.8,246.75,240.8,246.05,3094.0],["2008-04-23",252.7,252.7,239.75,240.8,1883.0],["2008-04-24",241.5,243.95,231.7,233.1,2503.0],["2008-04-25",233.1,236.95,229.25,232.4,2346.0],["2008-04-28",233.8,241.5,229.6,231.35,2640.0],["2008-04-29",232.05,239.75,228.2,230.3,2971.0],["2008-04-30",233.8,239.05,229.25,234.85,2354.0],["2008-05-01",235.2,246.75,235.2,243.6,1497.0],["2008-05-02",244.65,244.65,236.25,237.3,1597.0],["2008-05-05",234.5,245.0,234.5,236.95,1491.0],["2008-05-06",235.55,248.85,235.55,245.7,2980.0],["2008-05-07",245.35,246.4,228.9,229.6,2560.0],["2008-05-08",233.1,238.0,222.6,229.95,2711.0],["2008-05-09",229.6,229.6,222.6,223.3,3903.0],["2008-05-12",226.45,254.45,222.25,254.1,4483.0],["2008-05-13",258.3,258.3,241.85,245.35,1600.0],["2008-05-14",238.35,254.1,238.35,243.25,2623.0],["2008-05-15",239.75,248.5,238.0,243.6,2863.0],["2008-05-16",246.4,254.1,235.55,236.95,8774.0],["2008-05-19",239.4,263.9,233.1,254.8,8986.0],["2008-05-20",250.6,273.7,239.75,269.5,8834.0],["2008-05-21",271.25,271.25,253.75,254.8,3606.0],["2008-05-22",255.5,256.9,245.0,249.2,3731.0],["2008-05-23",249.55,271.25,237.3,248.85,3986.0],["2008-05-27",250.6,252.0,236.6,248.85,2286.0],["2008-05-28",248.5,248.5,242.2,245.0,1394.0],["2008-05-29",247.45,256.2,240.1,252.7,3720.0],["2008-05-30",253.05,253.05,245.0,245.0,2666.0],["2008-06-02",252.0,259.7,250.95,258.65,5120.0],["2008-06-03",262.85,285.6,262.85,285.6,8803.0],["2008-06-04",283.85,288.75,271.25,283.15,5360.0],["2008-06-05",285.25,288.75,278.25,278.95,4274.0],["2008-06-06",276.5,276.5,258.65,260.4,3229.0],["2008-06-09",259.7,261.8,248.85,248.85,2903.0],["2008-06-10",250.95,264.6,243.25,259.35,2380.0],["2008-06-11",257.95,257.95,245.35,246.05,2434.0],["2008-06-12",246.4,263.9,246.4,257.25,2097.0],["2008-06-13",261.1,261.1,246.4,248.5,1177.0],["2008-06-16",247.1,253.4,245.0,247.1,2089.0],["2008-06-17",246.75,252.7,245.35,245.7,1894.0],["2008-06-18",245.35,247.45,244.3,245.35,1183.0],["2008-06-19",244.3,246.05,238.0,241.85,1137.0],["2008-06-20",239.75,244.65,222.6,227.15,6303.0],["2008-06-23",226.8,238.0,220.5,226.45,6137.0],["2008-06-24",224.35,228.55,218.75,219.1,1369.0],["2008-06-25",218.75,241.5,218.75,241.5,8951.0],["2008-06-26",238.0,239.75,210.0,211.05,5251.0],["2008-06-27",210.0,222.25,206.5,206.85,33903.0],["2008-06-30",207.55,216.3,207.55,213.5,3406.0],["2008-07-01",210.0,212.1,204.75,207.2,4154.0],["2008-07-02",206.15,217.35,199.5,199.85,3009.0],["2008-07-03",201.6,204.4,191.8,204.4,857.0],["2008-07-07",208.95,215.6,206.15,208.95,1257.0],["2008-07-08",209.65,224.0,204.75,224.0,2329.0],["2008-07-09",224.35,229.6,212.8,227.85,1877.0],["2008-07-10",227.15,227.85,212.45,226.45,2157.0],["2008-07-11",224.0,226.45,207.2,225.75,2509.0],["2008-07-14",227.15,227.15,217.0,223.3,1591.0],["2008-07-15",220.15,233.1,213.15,231.7,1843.0],["2008-07-16",231.7,245.35,231.7,245.35,2526.0],["2008-07-17",246.05,250.6,244.3,245.7,869.0],["2008-07-18",248.5,252.0,233.8,243.95,1886.0],["2008-07-21",245.0,252.35,243.25,245.35,866.0],["2008-07-22",243.6,261.1,243.25,255.85,2423.0],["2008-07-23",255.85,267.05,252.0,266.0,2206.0],["2008-07-24",267.75,273.7,256.9,272.3,2569.0],["2008-07-25",273.0,279.3,273.0,277.9,2651.0],["2008-07-28",276.15,280.0,261.45,261.45,1546.0],["2008-07-29",261.45,278.25,261.45,274.05,1523.0],["2008-07-30",277.9,280.0,273.0,277.9,1477.0],["2008-07-31",275.1,277.2,252.0,275.45,2543.0],["2008-08-01",275.45,275.45,264.95,271.6,551.0],["2008-08-04",270.9,276.15,257.95,269.15,2069.0],["2008-08-05",272.3,272.3,264.6,268.45,1583.0],["2008-08-06",271.25,278.25,263.9,273.0,1943.0],["2008-08-07",271.25,271.25,205.1,221.9,5454.0],["2008-08-08",225.4,246.05,221.9,234.5,4137.0],["2008-08-11",235.55,263.55,230.3,263.55,5411.0],["2008-08-12",262.5,271.25,256.55,269.85,2411.0],["2008-08-13",269.85,282.45,265.3,281.05,3600.0],["2008-08-14",282.45,288.75,278.25,283.85,3600.0],["2008-08-15",285.6,289.8,271.25,289.8,4449.0],["2008-08-18",289.45,289.8,276.15,286.3,1363.0],["2008-08-19",290.85,290.85,273.7,281.4,1691.0],["2008-08-20",287.7,288.4,273.0,280.0,849.0],["2008-08-21",278.25,281.4,273.0,278.25,686.0],["2008-08-22",280.35,285.25,277.9,282.1,1160.0],["2008-08-25",282.45,296.8,276.85,289.1,5003.0],["2008-08-26",297.5,308.35,290.5,299.6,3623.0],["2008-08-27",301.0,308.0,296.1,300.65,2171.0],["2008-08-28",305.9,315.0,292.95,312.2,5289.0],["2008-08-29",315.0,321.65,294.7,310.1,3977.0],["2008-09-02",318.15,318.15,309.75,315.35,3354.0],["2008-09-03",316.75,328.65,315.35,324.1,5763.0],["2008-09-04",326.2,341.25,313.25,319.9,3974.0],["2008-09-05",316.05,329.0,309.75,323.4,4091.0],["2008-09-08",337.4,339.85,326.55,332.85,4383.0],["2008-09-09",332.5,343.0,315.35,320.25,4469.0],["2008-09-10",329.0,329.7,304.15,318.5,5703.0],["2008-09-11",326.55,326.55,309.75,314.65,2929.0],["2008-09-12",315.35,322.7,306.6,310.8,1406.0],["2008-09-15",304.85,319.9,271.25,276.5,5014.0],["2008-09-16",276.5,294.0,276.5,291.2,4123.0],["2008-09-17",288.05,314.65,285.25,312.9,5160.0],["2008-09-18",317.1,358.05,317.1,347.2,15174.0],["2008-09-19",360.15,360.5,327.95,346.15,7877.0],["2008-09-22",343.0,343.0,306.6,310.8,4497.0],["2008-09-23",309.75,314.65,297.5,302.75,4309.0],["2008-09-24",301.7,311.5,288.05,288.05,8031.0],["2008-09-25",287.7,297.5,285.6,288.75,2434.0],["2008-09-26",282.45,285.25,269.85,271.95,7223.0],["2008-09-29",268.1,300.65,259.35,279.3,7037.0],["2008-09-30",287.35,287.35,262.15,266.7,3954.0],["2008-10-01",260.4,292.6,255.85,258.65,2797.0],["2008-10-02",262.15,269.15,255.5,256.9,2249.0],["2008-10-03",260.75,263.9,242.9,242.9,3109.0],["2008-10-06",238.7,260.75,221.2,232.05,6594.0],["2008-10-07",233.1,249.55,211.05,214.55,5449.0],["2008-10-08",210.7,245.0,202.65,223.65,5677.0],["2008-10-09",228.2,245.0,218.75,218.75,5000.0],["2008-10-10",211.05,242.9,195.3,234.85,3323.0],["2008-10-13",243.6,257.25,228.9,250.25,1309.0],["2008-10-14",265.3,273.0,250.25,254.8,2129.0],["2008-10-15",254.45,265.3,239.75,239.75,1289.0],["2008-10-16",236.95,257.25,222.6,256.9,2731.0],["2008-10-17",249.55,262.15,246.75,259.35,5969.0],["2008-10-20",262.5,262.5,243.25,243.95,5040.0],["2008-10-21",243.25,248.5,238.0,239.4,1783.0],["2008-10-22",236.25,238.7,215.95,215.95,8071.0],["2008-10-23",212.45,214.9,199.5,201.6,4017.0],["2008-10-24",197.75,210.0,192.5,209.3,1434.0],["2008-10-27",208.95,208.95,192.85,192.85,1814.0],["2008-10-28",196.0,223.65,192.5,223.65,1843.0],["2008-10-29",224.35,233.8,221.55,228.9,1957.0],["2008-10-30",234.15,240.8,227.5,240.8,1991.0],["2008-10-31",240.45,260.4,227.85,247.8,2229.0],["2008-11-03",247.8,260.4,247.8,255.15,1186.0],["2008-11-04",257.25,260.05,239.75,250.6,1326.0],["2008-11-05",248.85,250.95,222.25,222.6,1614.0],["2008-11-06",221.9,238.7,204.75,212.45,1869.0],["2008-11-07",214.2,240.45,214.2,232.75,1060.0],["2008-11-10",236.6,245.35,210.7,213.15,5286.0],["2008-11-11",212.8,234.15,212.8,224.35,2369.0],["2008-11-12",217.35,233.8,201.25,202.65,2263.0],["2008-11-13",202.65,202.65,187.6,198.8,5391.0],["2008-11-14",201.25,201.25,159.95,166.25,7909.0],["2008-11-17",164.85,189.0,161.0,167.65,3863.0],["2008-11-18",168.35,175.0,162.75,162.75,2754.0],["2008-11-19",162.75,169.75,157.5,157.5,2926.0],["2008-11-20",165.55,173.6,152.25,168.7,10317.0],["2008-11-21",170.8,184.8,150.15,181.65,4351.0],["2008-11-24",183.4,201.25,165.2,197.4,3749.0],["2008-11-25",199.85,203.0,170.45,178.15,2283.0],["2008-11-26",174.3,183.75,161.7,178.85,4066.0],["2008-11-28",176.4,189.0,171.85,185.5,714.0],["2008-12-01",180.95,200.9,155.05,155.05,2257.0],["2008-12-02",158.2,171.15,151.55,159.95,2109.0],["2008-12-03",156.1,164.15,154.35,159.95,1337.0],["2008-12-04",158.55,174.3,157.15,158.9,1177.0],["2008-12-05",172.9,177.45,155.75,177.1,1086.0],["2008-12-08",180.6,198.1,176.4,195.65,2394.0],["2008-12-09",185.5,197.05,181.3,194.95,2249.0],["2008-12-10",196.0,203.0,175.7,184.8,1874.0],["2008-12-11",181.3,192.5,167.65,172.2,1763.0],["2008-12-12",169.4,189.7,168.35,171.5,1651.0],["2008-12-15",172.9,188.65,169.75,174.65,1774.0],["2008-12-16",177.8,181.3,173.25,181.3,3126.0],["2008-12-17",184.1,192.5,170.8,183.4,3106.0],["2008-12-18",190.4,191.8,166.95,167.65,2874.0],["2008-12-19",179.2,182.0,169.4,175.7,4060.0],["2008-12-22",175.35,181.65,171.5,181.65,2223.0],["2008-12-23",182.7,187.25,178.15,182.0,960.0],["2008-12-24",182.7,189.0,178.5,183.75,2557.0],["2008-12-26",185.85,187.25,180.95,182.35,1263.0],["2008-12-29",182.0,185.85,174.65,181.3,2251.0],["2008-12-30",180.25,203.7,177.45,199.85,13686.0],["2008-12-31",203.0,227.15,202.3,214.2,8000.0],["2009-01-02",221.2,234.15,210.35,215.95,6817.0],["2009-01-05",217.0,227.15,213.15,221.2,4194.0],["2009-01-06",224.0,227.85,218.4,225.75,2726.0],["2009-01-07",231.35,252.0,229.25,240.1,6566.0],["2009-01-08",252.35,252.35,229.95,242.55,3497.0],["2009-01-09",241.85,241.85,231.35,231.7,1886.0],["2009-01-12",236.95,253.75,236.25,249.9,3060.0],["2009-01-13",256.9,269.5,250.6,256.2,5280.0],["2009-01-14",252.35,261.45,245.7,256.55,3080.0],["2009-01-15",256.2,260.4,234.85,250.95,3254.0],["2009-01-16",254.45,255.85,245.0,254.45,1509.0],["2009-01-20",252.0,256.2,245.0,245.0,4080.0],["2009-01-21",246.05,261.45,245.0,260.05,1674.0],["2009-01-22",255.85,257.6,242.55,244.3,2063.0],["2009-01-23",238.0,262.5,238.0,253.75,2166.0],["2009-01-26",254.8,272.65,254.8,271.6,3229.0],["2009-01-27",276.5,276.5,265.65,272.3,2323.0],["2009-01-28",283.5,285.25,270.9,275.1,2866.0],["2009-01-29",281.4,309.05,270.9,289.8,4006.0],["2009-01-30",293.3,309.05,287.35,308.0,8114.0],["2009-02-02",334.25,334.25,296.1,317.8,6100.0],["2009-02-03",315.0,332.5,307.3,317.8,6311.0],["2009-02-04",316.75,327.95,302.05,317.45,3217.0],["2009-02-05",317.8,320.95,292.25,303.45,6629.0],["2009-02-06",303.45,303.45,279.65,292.25,6909.0],["2009-02-09",296.45,317.45,292.25,296.1,7074.0],["2009-02-10",292.95,302.4,269.5,273.0,5711.0],["2009-02-11",279.65,288.05,273.0,287.7,4151.0],["2009-02-12",284.55,284.55,276.85,282.8,5169.0],["2009-02-13",282.1,287.7,273.0,274.75,3703.0],["2009-02-17",266.35,278.95,262.5,269.85,2646.0],["2009-02-18",270.9,276.5,268.8,271.6,1200.0],["2009-02-19",273.7,274.4,264.95,269.5,769.0],["2009-02-20",264.95,264.95,245.35,252.0,5337.0],["2009-02-23",253.75,253.75,227.5,228.2,5591.0],["2009-02-24",231.35,243.6,224.0,236.25,3320.0],["2009-02-25",238.0,241.85,226.1,226.45,3726.0],["2009-02-26",227.5,233.8,223.3,223.65,5860.0],["2009-02-27",52.85,60.2,45.85,47.6,96174.0],["2009-03-02",45.5,105.0,42.0,89.25,93651.0],["2009-03-03",86.8,109.2,76.3,102.9,148114.0],["2009-03-04",99.75,99.75,84.0,89.95,11534.0],["2009-03-05",88.55,88.9,70.35,73.5,10020.0],["2009-03-06",74.55,90.65,67.55,83.3,9911.0],["2009-03-09",78.05,78.75,70.0,70.0,8191.0],["2009-03-10",87.15,87.15,65.45,70.0,11171.0],["2009-03-11",63.35,68.95,56.7,65.45,9343.0],["2009-03-12",64.75,70.35,60.9,68.95,4203.0],["2009-03-13",68.95,76.3,58.1,70.35,8034.0],["2009-03-16",69.65,70.0,64.05,67.9,3366.0],["2009-03-17",70.0,72.1,67.2,70.35,4100.0],["2009-03-18",70.35,70.35,64.4,70.35,6877.0],["2009-03-19",70.7,71.05,66.85,70.0,1160.0],["2009-03-20",70.35,70.35,63.7,65.8,3089.0],["2009-03-23",68.95,68.95,64.75,66.5,2871.0],["2009-03-24",65.8,68.25,63.0,64.75,1817.0],["2009-03-25",65.1,67.9,63.0,67.2,1917.0],["2009-03-26",67.9,67.9,65.1,65.1,2449.0],["2009-03-27",65.1,67.2,64.4,64.75,2134.0],["2009-03-30",66.5,68.25,64.75,65.1,3469.0],["2009-03-31",66.15,78.4,65.1,74.9,5111.0],["2009-04-01",77.7,82.25,75.25,81.55,4166.0],["2009-04-02",83.65,84.0,76.3,80.5,2754.0],["2009-04-03",80.5,82.25,73.5,80.85,1720.0],["2009-04-06",81.9,86.8,78.4,86.1,6354.0],["2009-04-07",85.4,86.8,82.95,85.4,4386.0],["2009-04-08",85.4,87.5,80.85,82.95,1209.0],["2009-04-09",84.7,87.5,84.35,86.8,1940.0],["2009-04-13",86.1,87.5,84.7,87.15,1374.0],["2009-04-14",85.4,90.65,85.4,89.6,3603.0],["2009-04-15",89.25,90.3,85.75,88.55,1917.0],["2009-04-16",89.6,101.15,87.85,99.75,6706.0],["2009-04-17",100.45,100.45,90.65,92.4,3003.0],["2009-04-20",90.3,94.5,88.55,91.7,2469.0],["2009-04-21",91.7,103.25,91.7,100.8,4254.0],["2009-04-22",99.75,104.65,96.25,97.3,2689.0],["2009-04-23",96.95,96.95,90.3,91.7,1226.0],["2009-04-24",92.05,101.5,91.0,100.45,2494.0],["2009-04-27",99.05,101.5,92.05,98.0,1020.0],["2009-04-28",97.3,101.15,95.55,97.3,483.0],["2009-04-29",97.65,119.35,96.6,117.6,4580.0],["2009-04-30",117.95,123.9,111.65,113.75,2071.0],["2009-05-01",112.35,116.2,106.75,113.75,1631.0],["2009-05-04",114.45,122.15,110.95,122.15,2997.0],["2009-05-05",121.45,122.5,114.45,122.15,2826.0],["2009-05-06",121.45,122.5,106.75,113.05,2420.0],["2009-05-07",115.5,118.65,110.95,113.4,1511.0],["2009-05-08",113.05,144.9,113.05,133.35,12963.0],["2009-05-11",138.95,142.1,136.85,142.1,5854.0],["2009-05-12",141.4,145.6,129.5,145.25,4509.0],["2009-05-13",142.8,144.9,133.7,137.2,3454.0],["2009-05-14",134.05,141.4,134.05,137.9,3226.0],["2009-05-15",138.25,141.4,134.05,141.05,2814.0],["2009-05-18",140.0,178.15,131.25,173.25,8400.0],["2009-05-19",171.15,171.15,159.25,169.05,4840.0],["2009-05-20",169.05,178.15,157.5,162.05,5149.0],["2009-05-21",159.95,169.75,158.2,163.1,2689.0],["2009-05-22",164.15,168.7,161.0,163.45,1386.0],["2009-05-26",162.75,176.4,162.05,171.5,4940.0],["2009-05-27",171.15,174.65,167.3,169.75,2966.0],["2009-05-28",168.7,173.25,164.85,171.5,1517.0],["2009-05-29",171.5,175.0,129.85,145.6,7409.0],["2009-06-01",133.0,138.95,100.8,105.7,33051.0],["2009-06-02",105.7,113.05,84.35,84.7,110100.0],["2009-06-03",88.2,90.65,85.05,85.75,12483.0],["2009-06-04",87.5,97.65,85.05,93.1,15297.0],["2009-06-05",98.0,100.45,91.35,91.35,6114.0],["2009-06-08",92.75,95.2,92.05,92.4,4226.0],["2009-06-09",92.75,94.15,87.5,89.25,6349.0],["2009-06-10",91.0,91.35,87.85,88.55,5383.0],["2009-06-11",92.4,93.45,86.8,90.65,4323.0],["2009-06-12",90.65,95.9,89.6,94.85,3837.0],["2009-06-15",91.7,94.5,88.2,91.35,3586.0],["2009-06-16",89.95,92.4,84.35,87.15,4700.0],["2009-06-17",86.8,86.8,84.0,84.7,2246.0],["2009-06-18",84.7,87.15,83.65,86.45,1660.0],["2009-06-19",88.9,88.9,81.2,84.35,5437.0],["2009-06-22",86.1,88.2,83.3,84.0,4880.0],["2009-06-23",84.7,85.05,81.2,84.35,3123.0],["2009-06-24",85.05,85.4,84.0,84.35,1449.0],["2009-06-25",84.35,84.7,80.5,84.0,3077.0],["2009-06-26",84.35,86.8,80.5,81.55,8034.0],["2009-06-29",81.2,83.3,80.5,81.9,1400.0],["2009-06-30",81.9,83.3,80.5,81.55,1120.0],["2009-07-01",81.55,83.3,80.5,83.3,1937.0],["2009-07-02",80.85,82.25,79.8,80.15,1866.0],["2009-07-06",78.75,81.55,78.75,80.85,1926.0],["2009-07-07",80.85,80.85,77.0,79.1,2340.0],["2009-07-08",79.45,80.15,77.0,78.75,1629.0],["2009-07-09",78.75,82.25,78.05,78.05,1480.0],["2009-07-10",74.55,81.55,73.85,80.85,2326.0],["2009-07-13",80.85,81.55,80.15,81.55,1726.0],["2009-07-14",81.55,81.9,79.8,80.85,934.0],["2009-07-15",81.2,84.0,79.45,82.25,1509.0],["2009-07-16",80.15,84.0,78.4,82.6,2266.0],["2009-07-17",82.95,82.95,80.5,81.2,1754.0],["2009-07-20",80.5,82.95,80.5,81.9,1009.0],["2009-07-21",82.6,85.05,81.2,83.65,2326.0],["2009-07-22",82.25,86.1,81.9,85.4,2243.0],["2009-07-23",85.05,87.85,83.65,84.35,3254.0],["2009-07-24",84.0,87.5,82.6,87.5,1349.0],["2009-07-27",87.5,87.5,81.2,86.8,1657.0],["2009-07-28",87.5,91.0,87.5,89.6,2511.0],["2009-07-29",89.95,94.85,86.8,86.8,3329.0],["2009-07-30",88.2,95.2,88.2,92.75,3949.0],["2009-07-31",92.4,93.45,91.35,92.05,2440.0],["2009-08-03",93.1,98.0,92.75,94.5,3940.0],["2009-08-04",94.5,98.0,90.65,94.85,2206.0],["2009-08-05",94.85,98.0,91.35,96.25,2317.0],["2009-08-06",100.8,101.15,93.45,95.2,3123.0],["2009-08-07",98.0,107.1,89.95,106.05,6334.0],["2009-08-10",106.05,111.65,100.45,103.25,4683.0],["2009-08-11",103.25,108.5,103.25,105.0,4009.0],["2009-08-12",104.65,115.5,104.65,109.9,4597.0],["2009-08-13",109.9,115.85,109.2,115.15,3571.0],["2009-08-14",115.5,116.9,108.5,109.9,3031.0],["2009-08-17",109.2,109.2,97.65,101.85,3451.0],["2009-08-18",102.55,102.55,100.45,102.2,1111.0],["2009-08-19",101.85,105.0,101.5,103.6,1069.0],["2009-08-20",105.0,105.0,99.05,99.05,1363.0],["2009-08-21",101.85,104.3,98.35,99.05,3394.0],["2009-08-24",99.4,101.5,99.05,99.75,1066.0],["2009-08-25",99.05,100.8,95.9,97.3,1226.0],["2009-08-26",96.95,103.95,92.4,103.95,2000.0],["2009-08-27",101.85,103.95,100.45,103.25,860.0],["2009-08-28",104.65,104.65,103.95,103.95,1757.0],["2009-08-31",103.6,103.6,99.05,99.05,1600.0],["2009-09-01",98.35,103.6,93.45,93.45,1857.0],["2009-09-02",93.45,96.25,92.75,94.15,509.0],["2009-09-03",94.15,105.0,92.75,96.95,986.0],["2009-09-04",97.3,103.25,94.5,97.3,911.0],["2009-09-08",97.65,97.65,94.5,96.25,1180.0],["2009-09-09",96.25,100.1,95.2,97.3,731.0],["2009-09-10",95.2,99.05,95.2,99.05,686.0],["2009-09-11",97.65,100.1,96.6,98.0,854.0],["2009-09-14",99.05,105.0,97.3,105.0,2451.0],["2009-09-15",105.35,108.5,105.35,106.4,1443.0],["2009-09-16",106.75,109.9,105.7,108.85,1554.0],["2009-09-17",109.9,110.95,108.5,109.55,943.0],["2009-09-18",109.55,112.0,105.35,112.0,2914.0],["2009-09-21",111.3,111.65,106.75,109.2,954.0],["2009-09-22",109.2,112.35,103.95,109.2,2580.0],["2009-09-23",105.35,112.0,104.3,104.3,3851.0],["2009-09-24",104.3,107.8,98.7,102.2,2011.0],["2009-09-25",102.2,105.7,102.2,105.7,1046.0],["2009-09-28",106.4,112.0,103.25,112.0,1300.0],["2009-09-29",112.35,114.1,111.3,112.0,823.0],["2009-09-30",113.05,114.45,108.5,108.5,1374.0],["2009-10-01",108.5,109.55,108.5,108.5,1283.0],["2009-10-02",108.5,109.9,101.15,101.15,1351.0],["2009-10-05",106.75,106.75,104.3,105.7,1806.0],["2009-10-06",106.4,106.4,98.0,101.5,1291.0],["2009-10-07",100.1,101.15,98.7,99.75,503.0],["2009-10-08",99.75,106.75,98.35,103.95,1957.0],["2009-10-09",104.3,110.6,104.3,106.75,2457.0],["2009-10-12",110.25,112.35,108.15,108.5,849.0],["2009-10-13",106.75,107.8,101.15,101.5,806.0],["2009-10-14",102.55,107.45,102.55,107.1,726.0],["2009-10-15",107.1,107.45,103.95,106.4,1037.0],["2009-10-16",106.4,108.15,103.6,108.15,929.0],["2009-10-19",108.85,108.85,102.9,102.9,923.0],["2009-10-20",102.55,102.9,98.7,98.7,1191.0],["2009-10-21",100.45,106.75,99.75,104.3,4491.0],["2009-10-22",103.6,106.4,98.35,105.0,786.0],["2009-10-23",106.4,106.75,102.9,103.25,1797.0],["2009-10-26",103.6,106.75,103.6,104.3,1246.0],["2009-10-27",105.35,106.75,100.8,100.8,806.0],["2009-10-28",102.55,104.3,99.05,99.05,1046.0],["2009-10-29",101.5,103.25,97.65,99.75,1263.0],["2009-10-30",98.7,100.1,96.25,96.25,1346.0],["2009-11-02",96.95,101.5,94.5,96.95,646.0],["2009-11-03",99.4,100.1,94.85,95.55,597.0],["2009-11-04",96.25,100.45,90.65,90.65,1606.0],["2009-11-05",99.05,106.75,96.95,106.4,3154.0],["2009-11-06",106.4,116.9,106.4,112.0,3366.0],["2009-11-09",113.4,116.9,113.05,115.85,2997.0],["2009-11-10",115.15,119.35,112.7,119.0,3540.0],["2009-11-11",122.5,129.85,119.0,129.85,4100.0],["2009-11-12",129.15,136.5,126.7,128.1,3594.0],["2009-11-13",127.75,133.0,127.75,130.9,1531.0],["2009-11-16",135.1,136.5,127.4,135.45,1423.0],["2009-11-17",138.25,140.0,135.8,139.3,1874.0],["2009-11-18",142.8,148.75,125.3,129.5,6686.0],["2009-11-19",128.1,134.75,122.5,133.7,3014.0],["2009-11-20",133.35,134.75,131.25,133.7,974.0],["2009-11-23",135.1,141.05,134.05,140.35,1446.0],["2009-11-24",140.35,146.65,140.0,144.9,1231.0],["2009-11-25",145.95,154.35,145.95,153.65,1474.0],["2009-11-27",150.15,150.15,131.95,135.8,3000.0],["2009-11-30",138.95,140.35,130.9,139.3,2020.0],["2009-12-01",140.7,149.1,136.5,147.0,1637.0],["2009-12-02",146.65,151.9,140.0,151.2,1357.0],["2009-12-03",152.25,154.0,145.95,149.1,1523.0],["2009-12-04",151.2,161.0,151.2,156.1,2377.0],["2009-12-07",153.3,178.15,150.5,177.8,3463.0],["2009-12-08",175.0,183.05,164.5,180.95,4211.0],["2009-12-09",181.3,181.3,172.2,180.25,1900.0],["2009-12-10",180.6,183.05,177.45,177.45,1583.0],["2009-12-11",180.6,182.0,178.15,180.25,1306.0],["2009-12-14",183.4,189.7,180.25,188.65,2874.0],["2009-12-15",189.0,192.5,187.95,189.7,2149.0],["2009-12-16",190.75,195.65,189.7,192.15,2334.0],["2009-12-17",192.15,199.85,190.75,199.15,4566.0],["2009-12-18",200.55,243.25,197.05,224.0,13434.0],["2009-12-21",228.2,234.85,219.8,220.5,5394.0],["2009-12-22",227.5,227.85,184.1,192.15,11420.0],["2009-12-23",197.75,206.85,190.75,201.25,4911.0],["2009-12-24",201.25,201.25,191.45,191.45,1097.0],["2009-12-28",191.8,193.55,185.15,186.9,2294.0],["2009-12-29",187.6,190.05,170.45,171.15,2309.0],["2009-12-30",171.15,175.7,168.35,170.8,3246.0],["2009-12-31",170.45,188.3,167.65,177.1,2377.0],["2010-01-04",178.5,194.25,178.5,193.2,3091.0],["2010-01-05",215.95,227.5,199.5,200.55,14377.0],["2010-01-06",205.8,211.75,191.45,191.45,8029.0],["2010-01-07",194.6,198.8,187.25,191.1,3389.0],["2010-01-08",160.65,161.0,154.35,158.2,95951.0],["2010-01-11",160.65,161.35,156.8,156.8,30409.0],["2010-01-12",159.25,165.2,155.75,159.6,49991.0],["2010-01-13",162.05,163.8,158.2,159.25,19151.0],["2010-01-14",159.6,164.85,159.25,164.5,11426.0],["2010-01-15",164.85,171.15,163.45,168.7,17189.0],["2010-01-19",169.4,177.45,168.7,174.3,23406.0],["2010-01-20",173.6,173.6,167.3,169.75,13006.0],["2010-01-21",170.45,171.5,161.35,162.05,12340.0],["2010-01-22",161.35,164.15,154.0,154.7,11720.0],["2010-01-25",156.1,162.75,149.45,157.5,10946.0],["2010-01-26",157.5,162.05,152.25,153.3,8374.0],["2010-01-27",152.95,158.2,151.55,156.1,8291.0],["2010-01-28",157.15,157.15,148.75,150.15,7031.0],["2010-01-29",150.5,154.0,146.3,146.3,8629.0],["2010-02-01",147.35,153.3,145.25,151.9,7103.0],["2010-02-02",151.9,153.65,149.1,151.2,3791.0],["2010-02-03",150.5,150.85,133.35,139.65,18829.0],["2010-02-04",136.5,144.2,133.35,141.05,13226.0],["2010-02-05",141.75,144.9,138.25,143.15,6734.0],["2010-02-08",143.5,152.25,143.5,145.95,5831.0],["2010-02-09",147.7,151.2,144.2,148.4,9660.0],["2010-02-10",148.4,149.8,140.0,143.5,4249.0],["2010-02-11",142.8,145.95,138.95,143.85,4577.0],["2010-02-12",142.45,142.8,136.5,137.2,5203.0],["2010-02-16",139.3,142.8,137.9,142.8,5597.0],["2010-02-17",138.6,150.15,135.8,149.8,9597.0],["2010-02-18",149.1,149.8,145.25,147.0,2937.0],["2010-02-19",147.0,150.85,143.5,149.45,4523.0],["2010-02-22",149.1,150.15,144.55,144.55,2749.0],["2010-02-23",143.5,147.35,140.35,140.7,4020.0],["2010-02-24",142.8,143.5,136.85,141.05,3663.0],["2010-02-25",139.65,140.7,134.75,140.7,2814.0],["2010-02-26",140.35,141.4,134.75,136.85,2791.0],["2010-03-01",137.9,141.05,136.85,140.7,4340.0],["2010-03-02",148.75,151.2,143.85,149.8,7949.0],["2010-03-03",150.5,157.85,150.5,157.5,8723.0],["2010-03-04",157.5,157.5,152.25,153.3,2391.0],["2010-03-05",155.75,155.75,153.3,154.7,2609.0],["2010-03-08",154.7,156.45,151.2,151.2,2757.0],["2010-03-09",150.85,156.8,149.8,156.1,4220.0],["2010-03-10",157.5,162.05,156.45,158.55,6003.0],["2010-03-11",158.55,159.95,152.6,158.2,4120.0],["2010-03-12",159.95,162.05,159.25,159.25,4566.0],["2010-03-15",160.3,163.45,159.6,162.4,4760.0],["2010-03-16",162.75,168.35,162.4,164.15,7506.0],["2010-03-17",165.2,169.4,164.15,166.25,5174.0],["2010-03-18",167.3,172.9,162.75,166.95,5243.0],["2010-03-19",162.75,171.5,161.35,162.75,8000.0],["2010-03-22",161.0,162.4,157.5,161.7,2783.0],["2010-03-23",160.65,163.45,159.6,162.4,3114.0],["2010-03-24",161.7,163.8,161.0,161.35,1503.0],["2010-03-25",162.75,165.9,158.9,159.6,3189.0],["2010-03-26",160.3,164.5,157.5,158.55,3391.0],["2010-03-29",159.25,163.1,158.55,163.1,2746.0],["2010-03-30",163.1,164.5,159.25,161.35,3620.0],["2010-03-31",160.65,163.45,150.85,150.85,12114.0],["2010-04-01",151.2,164.15,150.85,164.15,7363.0],["2010-04-05",164.15,167.65,164.15,167.65,2543.0],["2010-04-06",166.25,166.95,162.05,162.75,2914.0],["2010-04-07",162.75,162.75,157.5,158.55,4334.0],["2010-04-08",158.55,159.95,155.75,157.15,2066.0],["2010-04-09",157.5,157.5,151.55,154.7,4320.0],["2010-04-12",155.4,158.2,152.6,155.4,4409.0],["2010-04-13",154.7,156.45,152.95,155.75,2611.0],["2010-04-14",157.5,158.9,155.4,158.2,2943.0],["2010-04-15",157.5,157.5,153.65,154.7,1989.0],["2010-04-16",154.0,154.7,144.55,145.25,6751.0],["2010-04-19",145.25,147.35,140.35,142.45,6114.0],["2010-04-20",142.45,147.35,140.7,144.9,2943.0],["2010-04-21",146.3,146.3,140.35,141.75,2934.0],["2010-04-22",141.4,143.5,139.3,143.15,4060.0],["2010-04-23",143.15,143.15,140.35,141.75,2877.0],["2010-04-26",143.15,145.95,142.1,142.45,2777.0],["2010-04-27",142.8,143.5,136.5,137.9,3960.0],["2010-04-28",136.5,138.25,133.35,136.5,4566.0],["2010-04-29",138.95,148.05,137.2,141.75,6726.0],["2010-04-30",143.15,147.0,142.1,142.1,2806.0],["2010-05-03",143.15,148.4,140.7,141.75,3109.0],["2010-05-04",140.7,141.4,128.8,131.6,8503.0],["2010-05-05",129.5,129.5,117.25,118.3,9709.0],["2010-05-06",118.3,119.7,106.75,110.6,9583.0],["2010-05-07",112.0,119.0,108.85,108.85,6277.0],["2010-05-10",119.35,124.95,113.4,116.55,6386.0],["2010-05-11",117.25,124.25,114.8,122.5,7080.0],["2010-05-12",123.2,131.25,122.5,129.5,4546.0],["2010-05-13",129.5,132.3,122.5,123.55,3371.0],["2010-05-14",123.2,123.55,116.55,117.6,3451.0],["2010-05-17",119.0,119.35,114.45,115.85,1974.0],["2010-05-18",117.6,126.7,117.6,119.35,5794.0],["2010-05-19",119.7,127.05,113.05,126.35,7177.0],["2010-05-20",123.9,123.9,108.85,108.85,6074.0],["2010-05-21",106.75,113.4,103.95,109.2,6831.0],["2010-05-24",109.55,118.3,109.2,109.55,4434.0],["2010-05-25",106.75,106.75,100.1,105.7,6463.0],["2010-05-26",106.4,110.95,103.6,105.35,3711.0],["2010-05-27",109.55,112.7,108.5,112.7,4269.0],["2010-05-28",112.35,115.5,109.55,109.55,1897.0],["2010-06-01",108.5,108.5,102.9,102.9,4360.0],["2010-06-02",103.95,110.25,103.95,110.25,5309.0],["2010-06-03",109.9,111.3,105.0,107.45,1946.0],["2010-06-04",103.6,105.0,96.25,96.6,9294.0],["2010-06-07",96.6,105.35,93.1,93.45,7149.0],["2010-06-08",94.15,100.8,94.15,100.45,3977.0],["2010-06-09",101.85,105.0,100.1,101.15,4674.0],["2010-06-10",103.25,107.8,102.9,107.8,3360.0],["2010-06-11",107.8,115.85,107.8,115.5,4583.0],["2010-06-14",118.65,128.45,117.25,127.75,9363.0],["2010-06-15",131.25,143.15,128.8,142.8,14340.0],["2010-06-16",142.45,142.45,131.6,135.1,7674.0],["2010-06-17",136.5,136.5,128.1,131.25,7160.0],["2010-06-18",131.6,131.6,122.5,126.0,6054.0],["2010-06-21",128.1,134.4,126.35,126.7,5831.0],["2010-06-22",127.4,130.55,124.25,124.95,2769.0],["2010-06-23",124.95,124.95,119.35,120.75,2411.0],["2010-06-24",119.7,125.3,114.1,114.1,3483.0],["2010-06-25",114.8,114.8,108.85,109.9,13334.0],["2010-06-28",110.95,113.4,103.95,104.3,5129.0],["2010-06-29",102.2,102.9,100.1,100.8,3446.0],["2010-06-30",101.5,101.5,94.15,94.5,4757.0],["2010-07-01",95.2,95.2,89.25,90.65,7174.0],["2010-07-02",92.05,94.85,89.6,93.45,4831.0],["2010-07-06",94.85,99.05,89.95,90.3,4337.0],["2010-07-07",91.0,98.7,89.95,96.95,4349.0],["2010-07-08",98.35,102.2,92.75,96.6,3537.0],["2010-07-09",97.65,101.15,93.8,101.15,2829.0],["2010-07-12",100.8,102.55,98.7,100.1,2400.0],["2010-07-13",102.2,106.75,96.95,106.75,4646.0],["2010-07-14",106.4,109.2,103.95,103.95,2257.0],["2010-07-15",103.95,105.7,99.75,101.5,1829.0],["2010-07-16",100.1,102.55,94.85,94.85,3569.0],["2010-07-19",95.55,98.7,92.75,96.6,1811.0],["2010-07-20",94.5,101.15,94.5,101.15,1580.0],["2010-07-21",101.85,103.6,97.65,98.7,2289.0],["2010-07-22",100.8,103.6,100.1,102.9,1877.0],["2010-07-23",101.85,105.35,99.75,105.35,2506.0],["2010-07-26",106.05,115.5,100.45,114.45,3766.0],["2010-07-27",116.2,119.0,115.85,116.9,3317.0],["2010-07-28",115.85,116.55,109.9,109.9,2689.0],["2010-07-29",111.65,111.65,103.95,108.5,1980.0],["2010-07-30",106.05,112.7,106.05,112.35,1380.0],["2010-08-02",114.8,118.65,113.75,114.1,2340.0],["2010-08-03",113.75,116.2,111.65,112.0,1346.0],["2010-08-04",112.7,116.2,110.6,114.8,1603.0],["2010-08-05",112.35,113.75,109.55,109.55,2289.0],["2010-08-06",107.1,107.45,100.1,106.05,4149.0],["2010-08-09",107.45,110.25,106.4,109.55,4040.0],["2010-08-10",107.45,108.5,99.75,100.1,5263.0],["2010-08-11",98.7,99.75,95.55,96.25,3797.0],["2010-08-12",94.15,103.95,94.15,102.2,3006.0],["2010-08-13",102.2,105.35,100.8,105.35,2926.0],["2010-08-16",106.75,107.45,101.5,102.55,2269.0],["2010-08-17",104.65,105.35,102.9,105.0,2686.0],["2010-08-18",105.0,105.0,101.85,103.95,1594.0],["2010-08-19",103.6,105.0,89.95,98.35,9086.0],["2010-08-20",97.65,103.25,96.25,101.5,5771.0],["2010-08-23",102.9,104.3,98.0,98.7,2294.0],["2010-08-24",96.95,102.55,94.85,97.65,4140.0],["2010-08-25",96.25,99.75,95.9,98.7,1677.0],["2010-08-26",101.5,105.35,99.75,100.1,2146.0],["2010-08-27",101.85,103.25,99.05,102.9,2617.0],["2010-08-30",102.55,103.6,97.65,97.65,2614.0],["2010-08-31",97.65,100.45,95.9,96.95,1960.0],["2010-09-01",99.4,101.5,96.95,101.5,2406.0],["2010-09-02",101.5,101.5,99.4,101.15,891.0],["2010-09-03",103.25,103.6,98.7,102.55,2517.0],["2010-09-07",102.2,102.2,98.7,99.4,1554.0],["2010-09-08",100.1,100.45,98.7,99.4,1214.0],["2010-09-09",101.5,107.1,100.45,106.4,4000.0],["2010-09-10",105.7,111.65,105.7,110.95,3209.0],["2010-09-13",112.35,130.9,112.35,130.2,12640.0],["2010-09-14",131.25,138.25,126.0,129.5,7591.0],["2010-09-15",128.8,129.85,121.45,124.95,4640.0],["2010-09-16",127.4,133.35,124.95,126.7,3411.0],["2010-09-17",128.8,134.05,126.0,130.9,5720.0],["2010-09-20",131.6,141.75,128.8,139.65,9651.0],["2010-09-21",139.3,139.3,133.35,134.05,2554.0],["2010-09-22",133.0,138.25,130.9,131.6,1897.0],["2010-09-23",130.55,134.75,129.85,129.85,1629.0],["2010-09-24",131.6,138.25,131.6,136.85,4440.0],["2010-09-27",137.2,142.45,136.85,140.7,3514.0],["2010-09-28",141.4,144.55,137.55,140.0,2683.0],["2010-09-29",138.95,141.05,137.2,139.3,1149.0],["2010-09-30",140.0,141.75,138.95,139.65,4183.0],["2010-10-01",141.75,141.75,137.55,140.35,1803.0],["2010-10-04",139.3,140.7,133.0,135.45,4580.0],["2010-10-05",137.2,140.0,133.0,136.5,11200.0],["2010-10-06",136.15,136.5,133.0,136.15,2274.0],["2010-10-07",136.5,136.5,134.4,136.15,2794.0],["2010-10-08",136.15,139.65,133.0,138.6,3300.0],["2010-10-11",138.95,139.3,135.8,136.15,2900.0],["2010-10-12",136.15,136.15,133.35,135.8,2123.0],["2010-10-13",136.5,137.55,132.65,136.85,3069.0],["2010-10-14",136.85,136.85,131.25,134.05,3660.0],["2010-10-15",136.5,136.5,129.5,134.4,3840.0],["2010-10-18",135.45,135.45,131.25,132.65,2334.0],["2010-10-19",130.2,133.0,129.5,130.9,2183.0],["2010-10-20",132.3,134.4,129.5,132.3,2797.0],["2010-10-21",133.35,136.15,126.35,128.8,3703.0],["2010-10-22",129.5,129.5,126.0,128.45,1063.0],["2010-10-25",128.8,129.5,124.6,124.95,2469.0],["2010-10-26",124.25,127.05,123.2,125.65,1740.0],["2010-10-27",124.25,125.65,122.5,123.2,1597.0],["2010-10-28",124.95,128.8,122.85,127.4,1934.0],["2010-10-29",127.05,131.25,126.0,129.5,2200.0],["2010-11-01",130.9,135.45,123.2,126.35,2791.0],["2010-11-02",128.8,129.5,123.55,129.15,2477.0],["2010-11-03",129.5,133.0,127.75,132.3,1589.0],["2010-11-04",135.1,135.45,127.4,129.15,5054.0],["2010-11-05",128.8,128.8,122.5,124.25,2543.0],["2010-11-08",126.0,127.05,123.2,123.55,2637.0],["2010-11-09",124.25,127.05,120.05,121.45,6071.0],["2010-11-10",121.45,123.9,113.05,116.9,4266.0],["2010-11-11",115.85,129.5,114.1,128.45,5806.0],["2010-11-12",126.35,131.25,126.35,130.2,6286.0],["2010-11-15",130.9,133.7,130.2,131.6,9880.0],["2010-11-16",129.85,131.6,127.75,130.9,6209.0],["2010-11-17",131.6,133.7,127.75,133.7,3229.0],["2010-11-18",135.1,141.75,134.75,139.3,5506.0],["2010-11-19",139.65,140.0,137.9,140.0,2346.0],["2010-11-22",139.3,145.25,138.25,141.75,4214.0],["2010-11-23",143.5,143.85,141.05,142.1,2451.0],["2010-11-24",144.55,145.6,143.15,144.9,2431.0],["2010-11-26",143.5,145.25,143.5,144.55,220.0],["2010-11-29",143.85,148.75,142.45,148.75,5497.0],["2010-11-30",146.3,154.0,142.45,150.15,3809.0],["2010-12-01",154.7,164.5,153.65,161.0,9997.0],["2010-12-02",162.05,168.0,161.0,168.0,5983.0],["2010-12-03",168.0,171.15,163.8,170.8,4763.0],["2010-12-06",175.0,177.1,169.4,176.4,7711.0],["2010-12-07",179.9,182.35,175.35,179.2,7129.0],["2010-12-08",180.25,189.0,175.35,187.95,7194.0],["2010-12-09",198.45,204.75,186.55,190.75,12989.0],["2010-12-10",190.05,190.4,173.95,188.65,9840.0],["2010-12-13",191.45,204.75,185.5,194.95,6889.0],["2010-12-14",192.5,196.35,190.4,193.2,4860.0],["2010-12-15",201.25,215.25,201.25,207.55,16100.0],["2010-12-16",206.85,220.15,204.75,211.75,9380.0],["2010-12-17",212.8,216.3,210.35,213.15,8474.0],["2010-12-20",215.95,221.2,209.65,219.45,3151.0],["2010-12-21",221.2,221.2,218.05,218.75,3554.0],["2010-12-22",218.4,220.85,212.1,219.45,2443.0],["2010-12-23",219.1,222.25,217.7,222.25,2323.0],["2010-12-27",219.45,222.25,216.3,221.55,3080.0],["2010-12-28",221.9,224.0,219.1,222.95,2380.0],["2010-12-29",222.95,227.5,222.6,222.95,2431.0],["2010-12-30",221.9,222.95,214.2,214.2,2526.0],["2010-12-31",213.5,218.05,213.5,214.2,1931.0],["2011-01-03",214.55,218.75,213.5,216.65,2637.0],["2011-01-04",218.05,222.6,216.3,219.8,2934.0],["2011-01-05",219.8,222.95,213.15,221.9,2823.0],["2011-01-06",221.2,225.05,218.75,223.3,4217.0],["2011-01-07",222.6,227.5,221.9,226.8,4111.0],["2011-01-10",223.65,242.55,216.65,239.4,10486.0],["2011-01-11",239.75,240.1,231.0,233.1,3417.0],["2011-01-12",234.85,237.65,229.95,236.25,1723.0],["2011-01-13",236.25,236.25,227.85,231.0,3697.0],["2011-01-14",229.95,234.5,224.0,234.5,2131.0],["2011-01-18",232.4,233.45,225.75,226.8,2566.0],["2011-01-19",224.0,224.0,190.4,193.55,20317.0],["2011-01-20",192.5,192.85,177.8,178.15,11686.0],["2011-01-21",179.2,180.6,168.0,172.55,12003.0],["2011-01-24",173.95,175.7,166.25,175.0,3640.0],["2011-01-25",175.0,178.5,170.45,172.55,2269.0],["2011-01-26",172.55,182.35,170.1,179.9,3614.0],["2011-01-27",178.85,182.7,173.6,180.6,9214.0],["2011-01-28",180.25,180.25,170.1,171.5,3437.0],["2011-01-31",172.2,175.7,168.0,174.65,2446.0],["2011-02-01",175.35,176.05,168.7,171.5,3406.0],["2011-02-02",170.45,171.15,168.7,170.45,4737.0],["2011-02-03",171.15,173.25,168.0,169.75,3057.0],["2011-02-04",169.4,171.85,162.75,164.85,1994.0],["2011-02-07",164.5,168.0,160.65,161.0,4126.0],["2011-02-08",161.0,164.15,157.5,164.15,3097.0],["2011-02-09",183.75,187.6,176.4,180.6,11457.0],["2011-02-10",178.15,179.55,173.25,173.95,2326.0],["2011-02-11",172.2,180.95,172.2,180.6,2126.0],["2011-02-14",180.6,182.7,169.4,170.1,2443.0],["2011-02-15",170.1,171.85,164.85,170.1,2889.0],["2011-02-16",171.5,172.9,169.4,172.55,2397.0],["2011-02-17",172.55,180.6,172.2,180.6,3271.0],["2011-02-18",181.3,183.4,177.8,178.5,5817.0],["2011-02-22",178.15,183.4,174.65,175.35,3560.0],["2011-02-23",175.0,178.85,173.6,176.05,2100.0],["2011-02-24",177.1,179.2,177.1,179.2,2149.0],["2011-02-25",179.2,186.2,178.15,185.15,2377.0],["2011-02-28",209.65,210.0,193.2,195.65,13386.0],["2011-03-01",195.65,195.65,178.5,184.1,8994.0],["2011-03-02",183.05,186.2,170.8,177.45,5637.0],["2011-03-03",179.55,186.2,178.5,181.65,3323.0],["2011-03-04",176.75,176.75,172.2,174.3,3046.0],["2011-03-07",169.75,174.65,167.65,173.25,4000.0],["2011-03-08",174.3,179.9,172.2,178.15,2266.0],["2011-03-09",178.15,178.15,173.25,173.25,1337.0],["2011-03-10",171.15,173.6,161.35,164.15,3091.0],["2011-03-11",167.3,171.85,163.45,163.8,1900.0],["2011-03-14",161.35,165.2,157.5,157.5,2206.0],["2011-03-15",155.75,164.85,154.0,163.1,3660.0],["2011-03-16",162.75,164.5,149.1,157.5,7751.0],["2011-03-17",159.6,159.6,156.8,157.5,1640.0],["2011-03-18",158.55,169.05,158.55,166.25,4126.0],["2011-03-21",169.05,176.05,166.25,176.05,4563.0],["2011-03-22",177.45,184.45,176.4,180.95,3803.0],["2011-03-23",180.95,182.0,176.75,181.3,1403.0],["2011-03-24",182.35,185.5,178.85,181.65,1977.0],["2011-03-25",182.7,186.2,176.05,176.75,2546.0],["2011-03-28",177.1,184.1,177.1,180.6,3291.0],["2011-03-29",182.0,184.8,181.65,183.75,1057.0],["2011-03-30",185.15,185.5,183.4,185.15,1386.0],["2011-03-31",183.75,184.1,175.0,184.1,2249.0],["2011-04-01",184.45,184.8,176.75,183.75,2240.0],["2011-04-04",185.15,187.25,181.3,186.2,4634.0],["2011-04-05",186.55,186.55,179.9,180.95,3960.0],["2011-04-06",183.05,187.25,180.25,186.55,2151.0],["2011-04-07",186.2,194.25,183.05,190.75,7960.0],["2011-04-08",192.85,192.85,182.0,185.15,16554.0],["2011-04-11",184.8,185.85,183.75,184.1,1243.0],["2011-04-12",182.35,185.85,181.3,183.75,3194.0],["2011-04-13",185.85,185.85,173.25,174.3,2126.0],["2011-04-14",173.25,174.3,165.2,171.15,3900.0],["2011-04-15",171.5,177.1,170.45,171.85,7109.0],["2011-04-18",172.2,172.9,168.0,170.45,5177.0],["2011-04-19",174.3,186.2,173.95,184.45,10329.0],["2011-04-20",188.65,196.7,182.35,192.15,9334.0],["2011-04-21",194.25,200.2,194.25,199.5,5643.0],["2011-04-25",203.7,212.45,201.25,209.3,11020.0],["2011-04-26",211.05,218.05,210.0,218.05,11583.0],["2011-04-27",218.75,219.45,204.4,213.85,6366.0],["2011-04-28",212.45,216.65,204.75,214.55,4423.0],["2011-04-29",214.9,215.25,207.55,212.45,9943.0],["2011-05-02",214.55,217.35,211.4,213.5,4234.0],["2011-05-03",211.75,212.1,203.7,205.1,5063.0],["2011-05-04",204.75,212.1,194.6,201.95,7829.0],["2011-05-05",198.8,203.0,196.7,199.85,3463.0],["2011-05-06",203.0,210.7,194.95,205.1,4971.0],["2011-05-09",204.75,209.3,202.65,206.85,1900.0],["2011-05-10",208.6,211.05,207.55,210.7,3223.0],["2011-05-11",211.05,216.3,211.05,213.5,4220.0],["2011-05-12",211.4,213.85,208.25,212.1,2891.0],["2011-05-13",211.75,213.5,208.25,212.1,2077.0],["2011-05-16",209.65,212.8,209.65,211.75,2486.0],["2011-05-17",208.95,211.4,207.55,210.0,3569.0],["2011-05-18",210.7,210.7,207.9,208.6,4477.0],["2011-05-19",210.35,210.35,194.25,199.85,7451.0],["2011-05-20",197.75,201.95,196.0,197.4,2631.0],["2011-05-23",192.85,196.35,186.55,189.7,3866.0],["2011-05-24",190.75,192.85,189.0,189.35,2400.0],["2011-05-25",189.0,194.6,186.2,193.9,2903.0],["2011-05-26",193.55,196.7,187.25,196.0,1900.0],["2011-05-27",196.7,209.3,196.0,204.05,2549.0],["2011-05-31",207.2,208.25,192.5,199.5,3454.0],["2011-06-01",198.1,200.9,178.15,178.5,6491.0],["2011-06-02",178.5,182.7,178.5,181.3,3306.0],["2011-06-03",194.25,196.35,179.55,189.35,10423.0],["2011-06-06",199.5,199.5,181.65,182.0,4923.0],["2011-06-07",184.1,194.6,184.1,186.9,3749.0],["2011-06-08",185.5,187.95,180.6,182.35,2780.0],["2011-06-09",183.4,185.5,178.5,179.2,3666.0],["2011-06-10",178.5,178.5,163.8,172.55,6643.0],["2011-06-13",172.2,172.2,163.45,163.8,6360.0],["2011-06-14",166.25,173.6,164.5,165.55,3720.0],["2011-06-15",164.5,165.2,155.75,157.5,3923.0],["2011-06-16",157.5,167.65,156.45,167.65,2977.0],["2011-06-17",169.4,169.4,155.75,156.45,7354.0],["2011-06-20",156.8,162.4,154.7,160.65,3386.0],["2011-06-21",163.45,166.25,159.25,161.7,1980.0],["2011-06-22",161.0,162.05,155.05,155.75,2774.0],["2011-06-23",152.95,158.2,150.5,157.85,2274.0],["2011-06-24",157.5,172.55,154.35,167.65,28394.0],["2011-06-27",166.25,177.45,164.85,166.6,4829.0],["2011-06-28",163.45,163.45,156.1,162.4,5969.0],["2011-06-29",162.75,171.15,161.0,168.7,2451.0],["2011-06-30",168.35,176.05,168.0,176.05,3743.0],["2011-07-01",176.4,183.05,175.0,178.15,3843.0],["2011-07-05",178.5,178.5,171.5,171.85,2437.0],["2011-07-06",175.7,182.7,174.65,178.85,5317.0],["2011-07-07",181.65,181.65,175.35,178.5,3414.0],["2011-07-08",175.0,179.55,173.6,178.85,1434.0],["2011-07-11",176.05,177.1,163.45,164.85,6097.0],["2011-07-12",175.0,178.5,168.35,168.35,10980.0],["2011-07-13",170.45,175.0,167.3,170.8,2811.0],["2011-07-14",171.85,177.1,168.0,172.2,4197.0],["2011-07-15",172.9,175.0,171.5,173.25,3346.0],["2011-07-18",173.95,177.8,168.35,171.5,7077.0],["2011-07-19",173.25,173.6,163.8,165.55,7754.0],["2011-07-20",165.9,168.7,162.75,166.95,1860.0],["2011-07-21",168.7,172.9,168.7,172.55,1651.0],["2011-07-22",172.55,173.25,169.05,170.45,1046.0],["2011-07-25",167.3,170.1,165.55,168.0,2823.0],["2011-07-26",168.0,168.0,165.2,165.2,2086.0],["2011-07-27",164.5,164.85,158.2,158.55,4054.0],["2011-07-28",157.85,165.55,157.5,162.05,2289.0],["2011-07-29",159.95,164.15,159.25,163.45,2251.0],["2011-08-01",166.25,168.7,162.75,168.0,3846.0],["2011-08-02",166.95,169.4,156.45,156.45,3877.0],["2011-08-03",157.15,162.75,152.6,155.75,5477.0],["2011-08-04",152.25,155.4,137.9,141.75,11114.0],["2011-08-05",142.1,159.25,138.6,140.0,5246.0],["2011-08-08",136.5,141.75,124.25,131.6,10449.0],["2011-08-09",135.45,140.0,128.1,140.0,7334.0],["2011-08-10",136.85,143.15,128.8,128.8,4457.0],["2011-08-11",130.2,147.0,130.2,147.0,8646.0],["2011-08-12",147.35,153.3,141.4,142.8,3220.0],["2011-08-15",145.25,151.2,140.7,147.0,2000.0],["2011-08-16",144.2,145.6,140.35,140.35,2177.0],["2011-08-17",141.05,144.55,133.35,140.0,4266.0],["2011-08-18",134.4,137.55,132.3,135.1,5540.0],["2011-08-19",133.35,140.7,132.65,138.6,2311.0],["2011-08-22",142.8,147.7,131.25,132.65,3309.0],["2011-08-23",130.55,143.5,122.85,143.15,3277.0],["2011-08-24",141.4,143.5,137.55,140.0,1943.0],["2011-08-25",140.35,142.1,133.0,133.35,3434.0],["2011-08-26",131.95,138.95,131.6,138.95,1291.0],["2011-08-29",140.7,152.25,140.7,150.85,2471.0],["2011-08-30",148.75,155.4,142.8,152.95,3509.0],["2011-08-31",154.7,156.45,147.7,148.75,3603.0],["2011-09-01",149.1,155.05,141.75,142.45,2374.0],["2011-09-02",140.0,140.35,134.05,134.4,3503.0],["2011-09-06",128.45,138.25,128.45,137.55,4369.0],["2011-09-07",141.05,144.2,139.65,143.15,6103.0],["2011-09-08",143.15,143.15,131.25,131.25,3817.0],["2011-09-09",129.85,135.8,129.5,132.65,5563.0],["2011-09-12",129.85,136.5,128.1,131.6,3691.0],["2011-09-13",134.4,134.4,131.25,133.35,2840.0],["2011-09-14",134.4,137.55,134.4,136.15,2369.0],["2011-09-15",138.95,146.3,136.15,143.85,1837.0],["2011-09-16",144.9,144.9,139.65,140.35,2429.0],["2011-09-19",137.55,144.55,134.4,142.1,2326.0],["2011-09-20",142.8,142.8,133.0,133.35,4337.0],["2011-09-21",132.3,135.1,126.0,126.35,3317.0],["2011-09-22",123.9,127.05,117.25,123.2,10277.0],["2011-09-23",123.55,124.6,121.1,123.9,2697.0],["2011-09-26",125.65,129.15,123.9,126.35,2697.0],["2011-09-27",129.5,130.2,126.7,129.85,2309.0],["2011-09-28",129.85,129.85,120.75,120.75,2689.0],["2011-09-29",124.95,124.95,116.2,121.8,1769.0],["2011-09-30",119.0,122.5,113.75,113.75,3960.0],["2011-10-03",113.05,118.3,110.25,110.6,6760.0],["2011-10-04",109.2,113.75,105.7,112.7,8089.0],["2011-10-05",112.7,113.75,108.5,110.25,3406.0],["2011-10-06",110.25,116.55,107.45,113.75,5263.0],["2011-10-07",114.1,116.9,106.4,107.8,4223.0],["2011-10-10",110.25,113.4,106.75,110.25,2689.0],["2011-10-11",108.85,109.55,106.05,108.15,3129.0],["2011-10-12",107.8,110.95,107.1,108.15,4751.0],["2011-10-13",107.1,114.1,106.75,113.05,1966.0],["2011-10-14",114.45,120.75,112.35,120.05,2006.0],["2011-10-17",118.65,121.45,108.5,109.2,2943.0],["2011-10-18",109.55,113.75,108.5,112.7,3080.0],["2011-10-19",112.7,116.55,109.55,110.25,2817.0],["2011-10-20",110.25,121.1,109.55,115.15,3980.0],["2011-10-21",117.95,119.35,113.75,118.3,3526.0],["2011-10-24",119.35,135.1,119.35,134.05,5166.0],["2011-10-25",134.05,134.05,122.5,124.6,2391.0],["2011-10-26",127.4,131.95,120.05,131.25,1931.0],["2011-10-27",136.85,140.0,131.6,136.85,8197.0],["2011-10-28",136.5,138.95,133.0,136.5,4220.0],["2011-10-31",135.1,135.1,121.45,129.5,3894.0],["2011-11-01",122.5,128.1,120.4,120.4,2823.0],["2011-11-02",123.9,123.9,113.4,119.0,4080.0],["2011-11-03",122.15,133.0,115.15,131.6,2871.0],["2011-11-04",129.15,132.65,122.15,124.25,2514.0],["2011-11-07",124.25,126.0,117.6,124.25,1829.0],["2011-11-08",126.7,132.65,125.65,128.45,2369.0],["2011-11-09",123.9,126.35,116.9,117.6,3134.0],["2011-11-10",120.4,122.85,110.25,114.45,2611.0],["2011-11-11",115.5,120.75,113.4,117.95,2517.0],["2011-11-14",117.6,118.3,114.45,114.8,1920.0],["2011-11-15",114.1,124.25,113.05,115.85,4969.0],["2011-11-16",116.9,121.1,111.3,112.7,13654.0],["2011-11-17",112.35,124.6,110.95,120.4,6654.0],["2011-11-18",122.15,134.75,120.75,134.05,5403.0],["2011-11-21",131.25,140.0,130.9,139.3,7537.0],["2011-11-22",139.3,155.75,138.25,147.35,11403.0],["2011-11-23",146.3,155.4,138.95,139.65,8420.0],["2011-11-25",138.95,140.35,136.5,137.9,1823.0],["2011-11-28",144.55,147.0,140.7,142.1,2449.0],["2011-11-29",142.1,142.1,138.25,139.65,1774.0],["2011-11-30",145.95,149.8,139.3,146.65,4911.0],["2011-12-01",146.3,146.3,141.75,141.75,3640.0],["2011-12-02",143.15,144.2,139.65,141.4,3409.0],["2011-12-05",142.8,147.0,140.7,145.6,3426.0],["2011-12-06",145.6,146.65,139.3,141.05,3800.0],["2011-12-07",140.7,144.2,137.55,141.75,3566.0],["2011-12-08",144.2,164.85,141.05,154.7,7671.0],["2011-12-09",156.8,170.45,156.45,169.05,6377.0],["2011-12-12",172.9,172.9,159.95,171.5,6534.0],["2011-12-13",171.15,171.5,157.5,158.2,2671.0],["2011-12-14",158.9,168.0,156.45,166.95,5271.0],["2011-12-15",170.1,170.1,162.05,165.55,4594.0],["2011-12-16",167.3,169.75,162.75,166.95,5634.0],["2011-12-19",168.7,171.5,165.2,167.65,3560.0],["2011-12-20",171.15,179.55,168.7,177.1,7826.0],["2011-12-21",176.05,177.8,171.85,177.45,1411.0],["2011-12-22",177.45,180.25,172.55,178.5,2211.0],["2011-12-23",178.15,178.15,170.1,170.1,2020.0],["2011-12-27",168.0,170.1,162.75,168.0,1580.0],["2011-12-28",167.3,167.3,155.4,158.2,3389.0],["2011-12-29",158.55,167.3,156.8,166.25,1517.0],["2011-12-30",165.55,165.55,158.2,163.45,2534.0],["2012-01-03",166.95,171.5,166.25,171.15,3120.0],["2012-01-04",169.4,171.85,167.3,169.05,1469.0],["2012-01-05",172.9,180.25,172.9,179.9,5674.0],["2012-01-06",154.0,156.1,149.1,153.65,99874.0],["2012-01-09",154.35,157.5,150.5,152.25,11531.0],["2012-01-10",153.3,153.65,146.3,150.15,16343.0],["2012-01-11",150.85,161.0,149.45,158.9,22011.0],["2012-01-12",159.95,161.7,155.75,157.5,7429.0],["2012-01-13",155.05,163.8,154.7,161.35,17131.0],["2012-01-17",164.5,164.5,160.3,161.7,11771.0],["2012-01-18",161.35,164.15,158.2,163.1,5649.0],["2012-01-19",163.8,167.65,161.7,167.3,11180.0],["2012-01-20",166.6,169.4,165.9,167.65,6043.0],["2012-01-23",166.95,167.65,161.35,164.5,11257.0],["2012-01-24",163.45,167.65,162.4,163.1,5186.0],["2012-01-25",163.8,166.25,162.75,164.85,13360.0],["2012-01-26",165.55,168.35,163.1,166.6,8280.0],["2012-01-27",165.55,169.05,163.45,166.25,12111.0],["2012-01-30",164.85,165.55,162.4,164.5,8814.0],["2012-01-31",165.55,166.6,160.65,161.35,9686.0],["2012-02-01",162.75,171.85,160.65,169.75,18774.0],["2012-02-02",171.5,177.8,169.05,171.15,27460.0],["2012-02-03",171.15,175.0,168.7,174.3,12006.0],["2012-02-06",173.6,182.0,173.6,179.2,15054.0],["2012-02-07",179.2,186.2,176.4,184.8,11397.0],["2012-02-08",184.8,188.65,184.45,188.3,6183.0],["2012-02-09",188.3,190.4,182.0,182.35,7620.0],["2012-02-10",180.6,183.05,176.4,177.1,6700.0],["2012-02-13",179.2,185.85,175.0,185.5,7426.0],["2012-02-14",184.8,198.8,183.05,198.1,14971.0],["2012-02-15",199.85,200.9,188.3,189.7,7680.0],["2012-02-16",189.35,197.4,187.25,194.6,5440.0],["2012-02-17",196.7,197.75,189.7,191.1,6180.0],["2012-02-21",189.35,189.35,181.3,182.0,7537.0],["2012-02-22",176.75,183.75,172.55,173.6,8023.0],["2012-02-23",173.6,182.35,171.85,182.35,8351.0],["2012-02-24",183.05,183.75,177.8,181.3,3611.0],["2012-02-27",179.2,179.2,169.75,170.1,9297.0],["2012-02-28",170.8,178.15,170.8,175.7,5571.0],["2012-02-29",181.65,183.05,166.25,167.3,10291.0],["2012-03-01",167.65,169.05,159.95,159.95,5763.0],["2012-03-02",160.3,162.75,155.75,155.75,5203.0],["2012-03-05",155.05,156.8,152.25,153.65,5829.0],["2012-03-06",151.9,153.65,141.05,147.7,12206.0],["2012-03-07",148.4,154.35,147.0,150.5,4291.0],["2012-03-08",151.9,154.35,149.45,151.55,6120.0],["2012-03-09",151.9,157.85,151.9,156.8,5006.0],["2012-03-12",157.5,161.35,154.35,160.3,7349.0],["2012-03-13",161.7,161.7,156.1,157.5,4203.0],["2012-03-14",157.15,162.4,155.75,162.4,4583.0],["2012-03-15",162.75,167.3,159.95,167.3,7114.0],["2012-03-16",167.65,172.9,166.95,167.3,13326.0],["2012-03-19",167.65,170.1,162.75,163.8,6551.0],["2012-03-20",161.7,164.15,159.6,161.0,4394.0],["2012-03-21",161.0,163.45,157.5,157.85,5486.0],["2012-03-22",157.5,158.55,154.0,157.5,3263.0],["2012-03-23",157.85,158.9,151.9,153.65,4417.0],["2012-03-26",156.45,163.1,156.1,158.55,7211.0],["2012-03-27",158.9,162.75,156.8,157.15,3286.0],["2012-03-28",157.5,159.95,152.6,153.65,6957.0],["2012-03-29",152.95,158.2,152.95,156.8,5763.0],["2012-03-30",158.55,158.9,151.9,153.65,6631.0],["2012-04-02",151.55,154.0,149.45,152.6,5917.0],["2012-04-03",152.6,154.35,148.75,150.5,4757.0],["2012-04-04",149.1,149.8,143.85,145.25,4786.0],["2012-04-05",144.2,145.6,140.0,142.1,7560.0],["2012-04-09",140.7,143.85,137.9,140.0,8029.0],["2012-04-10",140.0,141.4,130.55,131.95,9277.0],["2012-04-11",134.75,138.95,133.35,138.6,8363.0],["2012-04-12",138.25,143.5,136.15,140.0,7194.0],["2012-04-13",139.3,141.4,136.5,140.0,5017.0],["2012-04-16",141.05,142.1,135.45,137.55,3766.0],["2012-04-17",139.3,142.45,135.8,141.05,2889.0],["2012-04-18",141.05,144.2,139.65,140.35,4611.0],["2012-04-19",141.75,144.2,136.5,136.5,7234.0],["2012-04-20",138.6,144.9,135.8,143.15,5000.0],["2012-04-23",140.35,143.5,140.0,142.1,7777.0],["2012-04-24",141.75,149.45,141.75,149.45,11929.0],["2012-04-25",151.9,159.95,150.85,159.6,24743.0],["2012-04-26",159.6,162.75,152.95,154.0,14694.0],["2012-04-27",155.4,155.4,151.55,153.65,7457.0],["2012-04-30",154.35,156.8,151.2,152.25,6443.0],["2012-05-01",152.25,159.25,150.15,150.15,9546.0],["2012-05-02",149.1,150.5,144.2,146.3,5971.0],["2012-05-03",147.0,148.75,136.5,140.7,8966.0],["2012-05-04",140.35,140.35,129.85,129.85,18329.0],["2012-05-07",128.1,133.0,124.95,130.2,7829.0],["2012-05-08",128.8,134.75,125.65,130.9,6720.0],["2012-05-09",129.15,134.05,127.75,133.35,7303.0],["2012-05-10",134.4,136.85,131.6,133.7,5914.0],["2012-05-11",133.35,143.85,133.35,140.35,8109.0],["2012-05-14",140.0,141.75,137.2,140.0,5943.0],["2012-05-15",140.35,147.0,140.0,145.6,8909.0],["2012-05-16",146.3,147.0,142.8,144.2,5057.0],["2012-05-17",144.9,146.3,140.0,140.0,40189.0],["2012-05-18",141.05,141.75,129.85,133.0,17886.0],["2012-05-21",134.05,143.5,131.95,143.5,7603.0],["2012-05-22",145.95,151.55,137.55,139.3,10626.0],["2012-05-23",138.6,140.7,132.65,136.5,5943.0],["2012-05-24",137.2,145.25,133.7,144.9,6940.0],["2012-05-25",145.6,150.15,143.5,148.4,6520.0],["2012-05-29",149.1,151.55,147.7,149.45,3891.0],["2012-05-30",147.0,147.35,143.5,145.6,4811.0],["2012-05-31",147.0,178.5,146.65,168.35,61454.0],["2012-06-01",160.3,183.05,160.3,178.5,39697.0],["2012-06-04",188.3,192.85,182.0,190.05,58294.0],["2012-06-05",190.75,202.65,186.9,201.95,34449.0],["2012-06-06",201.6,207.2,195.3,199.5,19234.0],["2012-06-07",202.3,203.0,193.55,195.3,16640.0],["2012-06-08",195.3,199.5,188.3,197.75,9826.0],["2012-06-11",199.5,200.2,195.65,197.75,11723.0],["2012-06-12",196.0,205.8,193.55,205.45,9886.0],["2012-06-13",203.35,209.65,195.3,197.4,14329.0],["2012-06-14",196.35,204.05,194.95,199.5,11817.0],["2012-06-15",201.25,205.8,199.5,201.6,22937.0],["2012-06-18",199.15,211.4,197.05,209.3,22177.0],["2012-06-19",210.7,226.8,209.3,224.0,45211.0],["2012-06-20",224.0,226.8,219.8,223.3,12523.0],["2012-06-21",221.9,229.95,221.55,224.35,11934.0],["2012-06-22",226.8,253.4,222.6,253.4,105111.0],["2012-06-25",255.5,297.5,249.55,272.65,112126.0],["2012-06-26",272.3,283.5,250.25,256.55,52300.0],["2012-06-27",258.3,267.75,252.0,253.75,35929.0],["2012-06-28",192.5,208.25,154.0,168.7,138309.0],["2012-06-29",175.0,198.1,173.6,191.45,106374.0],["2012-07-02",197.75,205.45,187.25,201.95,31711.0],["2012-07-03",206.15,226.1,201.6,221.2,39026.0],["2012-07-05",221.2,226.45,210.7,223.3,26186.0],["2012-07-06",219.1,232.75,217.35,228.55,25766.0],["2012-07-09",229.25,245.0,224.0,237.65,33854.0],["2012-07-10",238.7,242.9,226.8,229.6,20086.0],["2012-07-11",228.55,233.1,213.5,221.9,34500.0],["2012-07-12",219.1,227.85,211.4,226.45,20369.0],["2012-07-13",225.75,227.85,218.05,222.95,20106.0],["2012-07-16",222.95,226.8,217.35,224.35,13363.0],["2012-07-17",223.3,226.1,220.15,221.9,20443.0],["2012-07-18",221.9,225.05,218.05,222.95,17383.0],["2012-07-19",222.95,226.45,220.15,222.25,22466.0],["2012-07-20",220.5,220.85,210.35,219.45,17006.0],["2012-07-23",214.55,229.25,213.15,224.0,16971.0],["2012-07-24",227.5,228.55,222.95,227.15,16623.0],["2012-07-25",227.15,234.5,224.7,226.8,25729.0],["2012-07-26",227.5,257.6,227.5,254.45,43869.0],["2012-07-27",255.15,272.3,252.0,270.2,25697.0],["2012-07-30",271.6,278.25,265.65,270.9,32163.0],["2012-07-31",268.8,270.55,256.9,257.25,20583.0],["2012-08-01",259.35,259.35,243.95,243.95,24666.0],["2012-08-02",241.85,251.3,234.5,249.2,23086.0],["2012-08-03",255.85,261.45,243.95,244.65,17969.0],["2012-08-06",245.7,252.0,243.6,244.3,23077.0],["2012-08-07",241.85,250.95,238.0,245.35,12677.0],["2012-08-08",243.6,245.35,232.4,236.95,12480.0],["2012-08-09",235.9,240.45,232.4,238.7,9429.0],["2012-08-10",237.3,237.65,231.35,234.85,14591.0],["2012-08-13",234.85,235.2,226.45,235.2,17397.0],["2012-08-14",236.25,238.35,230.3,231.0,15706.0],["2012-08-15",231.0,241.5,229.95,239.4,8800.0],["2012-08-16",239.4,241.15,232.4,235.9,9180.0],["2012-08-17",235.2,235.55,229.6,230.3,8611.0],["2012-08-20",229.6,231.7,225.4,229.6,7446.0],["2012-08-21",230.3,231.7,226.45,228.2,5511.0],["2012-08-22",227.15,231.0,220.5,229.95,5206.0],["2012-08-23",229.6,230.65,225.75,226.8,5969.0],["2012-08-24",226.1,230.65,219.1,226.8,4751.0],["2012-08-27",227.85,229.25,225.75,228.2,7214.0],["2012-08-28",228.2,243.95,227.15,236.25,16434.0],["2012-08-29",236.95,244.65,235.55,242.2,10809.0],["2012-08-30",240.1,240.1,229.6,230.65,13286.0],["2012-08-31",231.7,232.75,226.1,229.95,6334.0],["2012-09-04",229.6,267.75,229.6,264.6,66509.0],["2012-09-05",261.8,268.8,252.0,267.75,24226.0],["2012-09-06",268.1,287.35,265.3,284.2,32749.0],["2012-09-07",284.55,286.65,279.3,283.15,8120.0],["2012-09-10",282.45,283.5,273.0,275.8,9629.0],["2012-09-11",276.15,281.4,269.5,270.55,7643.0],["2012-09-12",271.25,275.1,269.15,269.85,9269.0],["2012-09-13",270.55,288.05,269.85,281.75,12634.0],["2012-09-14",282.8,295.75,280.0,281.05,13560.0],["2012-09-17",281.05,287.0,277.2,279.65,5957.0],["2012-09-18",278.6,284.9,276.85,279.3,3920.0],["2012-09-19",280.7,288.4,277.55,286.65,23363.0],["2012-09-20",285.6,294.35,283.5,287.35,10374.0],["2012-09-21",290.15,298.9,288.05,293.3,21623.0],["2012-09-24",292.95,293.65,276.5,282.45,9714.0],["2012-09-25",284.2,292.25,276.85,278.25,8089.0],["2012-09-26",277.55,279.65,264.95,265.3,9817.0],["2012-09-27",267.75,273.0,260.4,269.85,13651.0],["2012-09-28",268.1,269.5,263.2,266.7,8266.0],["2012-10-01",275.45,329.35,263.9,329.35,99217.0],["2012-10-02",329.35,342.65,305.55,328.3,69951.0],["2012-10-03",330.75,332.5,315.35,330.75,28171.0],["2012-10-04",329.0,344.75,326.9,331.45,27997.0],["2012-10-05",332.85,338.1,328.65,333.9,12220.0],["2012-10-08",332.5,332.5,319.55,327.95,10894.0],["2012-10-09",326.55,326.55,315.35,317.45,10217.0],["2012-10-10",318.5,319.2,301.35,308.0,11211.0],["2012-10-11",329.7,332.15,312.9,318.15,12969.0],["2012-10-12",319.55,320.6,311.15,315.0,6600.0],["2012-10-15",315.35,316.4,302.4,307.65,9823.0],["2012-10-16",310.8,317.1,303.8,308.0,6280.0],["2012-10-17",309.4,322.35,309.4,317.1,10597.0],["2012-10-18",316.05,319.2,303.1,305.55,6540.0],["2012-10-19",302.4,302.75,285.6,287.35,13131.0],["2012-10-22",286.3,288.05,270.55,283.5,16389.0],["2012-10-23",277.55,286.3,269.5,285.25,6983.0],["2012-10-24",288.75,294.0,276.15,284.9,9829.0],["2012-10-25",287.0,287.0,280.0,285.95,9820.0],["2012-10-26",284.55,284.55,267.75,271.25,12849.0],["2012-10-31",273.7,283.15,266.0,275.45,7771.0],["2012-11-01",275.1,282.8,263.55,267.75,12791.0],["2012-11-02",269.85,272.65,256.2,257.25,7771.0],["2012-11-05",257.6,264.25,253.75,262.15,10937.0],["2012-11-06",264.6,264.95,251.3,255.5,14037.0],["2012-11-07",249.9,255.15,239.75,248.5,13926.0],["2012-11-08",246.05,246.4,231.35,234.15,18571.0],["2012-11-09",232.75,237.65,228.55,236.6,12989.0],["2012-11-12",240.45,249.9,238.0,244.3,11823.0],["2012-11-13",245.35,261.8,244.3,255.85,17277.0],["2012-11-14",256.9,261.45,242.2,253.75,20106.0],["2012-11-15",253.05,260.75,252.0,259.7,16966.0],["2012-11-16",260.4,270.55,255.15,269.15,24260.0],["2012-11-19",271.95,282.45,268.1,274.05,17691.0],["2012-11-20",272.65,276.5,268.45,271.25,9091.0],["2012-11-21",271.25,277.2,268.45,274.05,7109.0],["2012-11-23",274.75,286.3,274.75,286.3,6246.0],["2012-11-26",286.3,286.3,277.9,279.65,7777.0],["2012-11-27",281.05,286.3,277.9,279.65,8286.0],["2012-11-28",278.25,278.6,265.65,269.5,12649.0],["2012-11-29",273.35,288.4,271.25,287.35,11306.0],["2012-11-30",287.0,287.0,273.7,282.45,11383.0],["2012-12-03",285.95,285.95,272.65,275.45,12057.0],["2012-12-04",275.1,278.25,265.3,268.45,7974.0],["2012-12-05",270.2,276.5,263.2,263.55,9363.0],["2012-12-06",266.0,267.4,259.35,266.35,6291.0],["2012-12-07",267.05,271.6,265.3,270.9,4840.0],["2012-12-10",273.0,278.95,267.4,278.25,10563.0],["2012-12-11",283.5,310.1,280.7,308.0,26420.0],["2012-12-12",314.3,314.65,298.55,301.35,10149.0],["2012-12-13",311.85,321.3,301.35,308.0,25454.0],["2012-12-14",311.85,323.4,309.05,316.4,15491.0],["2012-12-17",317.8,332.5,317.45,331.45,14606.0],["2012-12-18",340.9,344.05,330.75,340.2,20706.0],["2012-12-19",341.25,343.7,322.35,323.05,18760.0],["2012-12-20",323.4,329.7,316.75,320.25,6814.0],["2012-12-21",315.0,329.0,311.15,312.9,21120.0],["2012-12-24",313.25,319.9,310.8,317.45,2897.0],["2012-12-26",317.1,324.45,309.05,310.1,7600.0],["2012-12-27",311.5,320.25,302.05,309.05,9709.0],["2012-12-28",307.65,313.25,307.65,311.15,6397.0],["2012-12-31",310.45,323.75,309.05,315.7,10591.0],["2013-01-02",324.45,343.0,321.65,337.4,18491.0],["2013-01-03",334.95,346.5,331.1,334.95,11660.0],["2013-01-04",336.35,345.8,329.0,344.05,9254.0],["2013-01-07",344.4,367.15,344.4,359.45,17214.0],["2013-01-08",360.85,366.8,343.0,365.4,15860.0],["2013-01-09",366.45,369.25,354.55,365.75,17009.0],["2013-01-10",367.15,369.95,356.3,364.0,30277.0],["2013-01-11",364.7,368.2,359.1,366.1,8640.0],["2013-01-14",363.3,379.05,359.1,373.1,11066.0],["2013-01-15",371.35,378.7,368.55,375.9,6237.0],["2013-01-16",376.25,376.95,366.45,372.75,8097.0],["2013-01-17",374.15,374.15,359.1,364.7,14217.0],["2013-01-18",365.4,378.0,362.25,375.9,10374.0],["2013-01-22",375.55,391.65,369.6,391.65,12431.0],["2013-01-23",389.2,402.85,385.0,396.9,12289.0],["2013-01-24",396.55,399.35,378.35,379.75,14666.0],["2013-01-25",380.8,401.1,376.25,401.1,17757.0],["2013-01-28",401.1,412.3,397.95,409.85,14106.0],["2013-01-29",409.5,415.8,381.85,386.4,14369.0],["2013-01-30",386.75,395.15,381.15,388.85,8749.0],["2013-01-31",388.15,393.4,383.6,392.0,7554.0],["2013-02-01",394.8,395.15,382.9,383.6,11317.0],["2013-02-04",383.6,388.5,375.9,378.7,12174.0],["2013-02-05",383.6,384.65,361.55,364.0,14300.0],["2013-02-06",362.25,367.15,359.1,364.35,9571.0],["2013-02-07",365.4,368.2,346.5,352.8,12089.0],["2013-02-08",354.9,361.2,345.1,352.1,8166.0],["2013-02-11",355.95,365.05,349.65,351.75,10120.0],["2013-02-12",352.45,356.65,343.0,347.55,12969.0],["2013-02-13",349.3,357.7,338.45,350.7,14577.0],["2013-02-14",350.7,352.45,336.7,338.1,13734.0],["2013-02-15",339.15,341.6,326.9,329.0,20826.0],["2013-02-19",329.0,329.0,307.3,318.5,25769.0],["2013-02-20",320.25,326.55,304.85,305.2,13249.0],["2013-02-21",304.85,311.15,299.25,300.65,17206.0],["2013-02-22",306.95,307.3,295.05,302.05,9883.0],["2013-02-25",305.2,306.25,296.1,301.7,14197.0],["2013-02-26",303.45,309.4,301.0,304.15,6383.0],["2013-02-27",302.4,307.3,295.75,296.1,9320.0],["2013-02-28",294.7,303.8,294.7,300.65,9509.0],["2013-03-01",297.15,305.9,290.85,305.9,14097.0],["2013-03-04",304.15,317.1,303.45,314.65,14451.0],["2013-03-05",318.85,338.1,318.85,337.75,20834.0],["2013-03-06",340.9,342.65,332.5,337.4,16069.0],["2013-03-07",337.05,340.2,328.3,337.05,8254.0],["2013-03-08",338.8,345.1,336.35,343.0,10771.0],["2013-03-11",341.6,343.35,332.85,335.65,9217.0],["2013-03-12",335.65,338.1,326.2,333.55,8334.0],["2013-03-13",333.9,336.35,319.9,327.25,12454.0],["2013-03-14",317.8,322.0,271.95,315.7,54443.0],["2013-03-15",314.3,315.35,302.4,310.8,22963.0],["2013-03-18",305.55,310.45,297.85,299.25,9603.0],["2013-03-19",299.25,307.65,293.3,303.8,11671.0],["2013-03-20",304.5,304.5,290.85,292.6,8171.0],["2013-03-21",289.8,293.3,285.6,291.2,6446.0],["2013-03-22",291.55,292.25,283.15,291.9,7609.0],["2013-03-25",290.85,293.65,284.2,290.15,8229.0],["2013-03-26",291.55,298.55,289.8,296.8,6520.0],["2013-03-27",294.0,299.95,287.35,299.25,8883.0],["2013-03-28",299.6,306.95,291.9,301.0,9943.0],["2013-04-01",302.75,311.85,301.35,307.3,11557.0],["2013-04-02",308.7,318.5,302.75,315.35,33071.0],["2013-04-03",315.0,317.45,300.65,308.35,14100.0],["2013-04-04",308.7,311.15,300.3,310.8,14420.0],["2013-04-05",305.9,337.75,305.9,335.65,22889.0],["2013-04-08",336.0,349.65,323.75,349.65,13306.0],["2013-04-09",349.3,374.5,345.1,358.75,26626.0],["2013-04-10",359.1,372.05,354.2,365.75,12760.0],["2013-04-11",365.75,375.9,357.0,366.1,10389.0],["2013-04-12",362.95,369.25,352.45,355.6,13589.0],["2013-04-15",353.5,353.85,337.4,340.2,12497.0],["2013-04-16",343.7,352.45,339.15,348.95,8800.0],["2013-04-17",343.7,346.5,329.35,346.15,11731.0],["2013-04-18",347.2,350.35,325.5,331.1,13823.0],["2013-04-19",332.15,344.4,326.9,336.35,11003.0],["2013-04-22",340.9,342.3,322.0,327.25,17169.0],["2013-04-23",330.4,360.5,330.4,354.55,20303.0],["2013-04-24",355.25,358.05,337.75,341.95,9546.0],["2013-04-25",345.45,358.4,341.95,353.15,9060.0],["2013-04-26",351.75,354.2,343.35,350.0,6297.0],["2013-04-29",350.7,362.25,348.25,350.0,15951.0],["2013-04-30",350.0,360.15,338.8,358.75,16529.0],["2013-05-01",365.75,375.2,358.75,358.75,23060.0],["2013-05-02",360.5,365.05,341.25,350.35,17771.0],["2013-05-03",355.25,358.75,335.65,336.0,16317.0],["2013-05-06",337.05,341.25,326.55,327.95,16394.0],["2013-05-07",323.75,323.75,272.3,277.2,147734.0],["2013-05-08",274.75,276.15,231.0,240.1,90260.0],["2013-05-09",243.6,280.0,243.6,264.6,60434.0],["2013-05-10",254.8,281.75,253.75,274.05,30491.0],["2013-05-13",274.4,279.3,266.0,267.05,31154.0],["2013-05-14",267.05,288.75,266.35,279.65,35366.0],["2013-05-15",280.35,283.85,275.1,282.1,33469.0],["2013-05-16",280.7,282.8,254.8,262.15,39789.0],["2013-05-17",264.25,264.95,257.6,262.5,15674.0],["2013-05-20",262.5,263.2,252.0,260.05,32049.0],["2013-05-21",260.75,264.25,254.8,262.85,15411.0],["2013-05-22",262.85,272.65,256.55,258.65,23280.0],["2013-05-23",254.1,262.85,250.25,255.85,14251.0],["2013-05-24",254.1,265.3,253.75,264.95,11497.0],["2013-05-28",269.85,270.9,253.75,255.5,26297.0],["2013-05-29",252.35,259.7,247.8,255.15,44146.0],["2013-05-30",260.05,262.5,251.3,254.45,35826.0],["2013-05-31",252.7,265.3,252.7,258.3,57160.0],["2013-06-03",210.0,210.0,164.85,170.45,261577.0],["2013-06-04",171.85,177.45,169.75,173.95,120651.0],["2013-06-05",169.75,177.1,157.5,161.35,112820.0],["2013-06-06",161.35,162.75,131.6,151.9,212871.0],["2013-06-07",164.85,166.6,155.4,159.25,85134.0],["2013-06-10",162.75,163.45,151.9,154.7,60911.0],["2013-06-11",156.8,156.8,146.65,149.1,61146.0],["2013-06-12",151.9,153.3,141.75,143.5,44280.0],["2013-06-13",143.85,144.9,140.35,142.45,40434.0],["2013-06-14",142.45,145.95,138.6,139.3,37429.0],["2013-06-17",143.15,144.9,137.2,140.0,61417.0],["2013-06-18",141.05,142.8,138.6,140.0,49854.0],["2013-06-19",139.3,140.7,135.1,135.8,33846.0],["2013-06-20",135.45,140.0,131.95,134.75,43989.0],["2013-06-21",137.2,153.3,137.2,151.55,89771.0],["2013-06-24",157.85,158.2,148.4,157.15,74843.0],["2013-06-25",161.35,161.35,147.35,153.65,50971.0],["2013-06-26",157.85,165.2,156.1,164.15,65160.0],["2013-06-27",166.6,167.65,162.75,166.25,40603.0],["2013-06-28",168.0,178.5,168.0,174.65,80377.0],["2013-07-01",179.2,180.25,172.2,175.0,55106.0],["2013-07-02",178.5,179.2,173.6,175.35,68186.0],["2013-07-03",173.6,178.15,172.9,177.45,23963.0],["2013-07-05",175.7,177.45,172.9,176.4,21040.0],["2013-07-08",176.4,179.9,175.0,178.85,31777.0],["2013-07-09",179.55,194.25,179.55,182.0,67837.0],["2013-07-10",180.95,186.2,179.2,182.0,20260.0],["2013-07-11",184.1,186.2,179.9,182.35,23846.0],["2013-07-12",181.65,184.8,168.35,182.7,43077.0],["2013-07-15",183.4,193.2,178.15,190.4,28274.0],["2013-07-16",204.4,204.4,193.2,195.65,59000.0],["2013-07-17",196.35,214.2,194.25,211.05,102977.0],["2013-07-18",211.75,213.85,197.75,201.25,65451.0],["2013-07-19",200.55,204.4,194.95,200.9,23691.0],["2013-07-22",201.95,210.0,200.55,203.35,40137.0],["2013-07-23",204.75,206.5,195.3,195.3,35171.0],["2013-07-24",196.0,198.8,179.9,181.65,44943.0],["2013-07-25",182.0,190.05,177.1,182.35,37383.0],["2013-07-26",182.0,182.7,173.95,177.1,52686.0],["2013-07-29",199.15,264.25,198.1,250.25,626369.0],["2013-07-30",254.8,274.75,234.5,238.35,227114.0],["2013-07-31",239.75,242.2,226.45,234.85,82757.0],["2013-08-01",232.4,241.85,211.4,213.15,107086.0],["2013-08-02",214.9,231.0,213.5,225.05,61234.0],["2013-08-05",226.8,237.3,217.7,236.6,64174.0],["2013-08-06",237.65,237.65,229.25,231.7,36111.0],["2013-08-07",226.1,252.0,218.75,248.85,82463.0],["2013-08-08",248.85,253.75,232.75,238.35,53629.0],["2013-08-09",238.7,241.5,231.0,233.45,22834.0],["2013-08-12",233.8,236.95,221.9,223.3,30651.0],["2013-08-13",222.6,226.8,214.2,223.65,24554.0],["2013-08-14",222.95,222.95,214.2,215.25,21731.0],["2013-08-15",214.9,214.9,203.35,204.4,30031.0],["2013-08-16",202.3,205.1,194.25,201.6,28709.0],["2013-08-19",200.55,211.75,196.7,198.8,24000.0],["2013-08-20",198.45,204.05,196.0,200.9,34257.0],["2013-08-21",201.25,209.65,201.25,205.1,19100.0],["2013-08-22",204.75,209.3,198.8,202.3,9574.0],["2013-08-23",202.65,204.4,196.35,202.65,11211.0],["2013-08-26",202.3,213.5,199.85,206.85,26663.0],["2013-08-27",205.45,207.9,200.55,203.7,28880.0],["2013-08-28",203.35,209.65,201.6,205.8,13317.0],["2013-08-29",206.85,213.5,203.35,208.25,20831.0],["2013-08-30",210.0,215.25,204.75,206.5,9660.0],["2013-09-03",210.7,220.15,208.95,219.1,36143.0],["2013-09-04",222.25,229.25,221.9,228.2,34103.0],["2013-09-05",231.35,235.9,222.6,225.05,18200.0],["2013-09-06",228.2,238.0,222.6,228.55,28969.0],["2013-09-09",228.9,234.15,227.85,233.1,19866.0],["2013-09-10",233.8,237.65,217.7,226.45,27800.0],["2013-09-11",235.55,241.15,230.3,235.9,35451.0],["2013-09-12",253.4,255.5,227.85,229.6,83849.0],["2013-09-13",229.25,236.6,218.75,235.2,40440.0],["2013-09-16",248.5,248.5,237.3,239.75,53526.0],["2013-09-17",240.45,243.6,236.95,242.55,19154.0],["2013-09-18",241.5,243.25,235.2,240.8,23440.0],["2013-09-19",240.8,241.15,234.85,238.7,15860.0],["2013-09-20",238.35,239.05,228.2,233.45,24669.0],["2013-09-23",233.45,233.45,223.65,229.95,23089.0],["2013-09-24",229.25,229.6,218.75,220.5,24557.0],["2013-09-25",219.8,220.5,206.5,214.55,39163.0],["2013-09-26",215.95,232.4,215.95,228.55,30560.0],["2013-09-27",229.95,239.75,227.5,233.8,30089.0],["2013-09-30",232.05,232.4,217.0,220.85,44317.0],["2013-10-01",220.5,226.45,218.75,224.0,25509.0],["2013-10-02",222.95,232.75,218.05,232.4,21797.0],["2013-10-03",232.05,232.05,219.1,222.95,21066.0],["2013-10-04",222.6,228.2,222.25,227.15,13951.0],["2013-10-07",225.75,233.1,222.6,225.05,14989.0],["2013-10-08",225.4,226.1,213.85,215.25,24334.0],["2013-10-09",216.3,222.6,205.1,214.2,34023.0],["2013-10-10",216.65,227.15,208.25,225.05,44203.0],["2013-10-11",223.3,227.85,218.4,225.75,24551.0],["2013-10-14",224.7,242.2,224.35,241.5,38000.0],["2013-10-15",241.85,243.95,225.4,225.75,30374.0],["2013-10-16",226.8,233.45,226.1,231.35,14874.0],["2013-10-17",230.65,235.9,224.0,234.15,21509.0],["2013-10-18",235.9,237.3,228.9,237.3,27649.0],["2013-10-21",238.0,248.5,236.95,238.7,42634.0],["2013-10-22",239.75,241.5,227.5,236.6,26594.0],["2013-10-23",236.25,244.65,230.65,233.1,26569.0],["2013-10-24",234.5,241.5,232.05,239.4,33943.0],["2013-10-25",240.1,243.25,222.6,224.0,53351.0],["2013-10-28",183.05,198.45,175.7,178.5,235311.0],["2013-10-29",177.8,184.8,161.0,170.45,80446.0],["2013-10-30",169.75,173.6,153.3,155.05,66740.0],["2013-10-31",154.7,166.25,152.6,158.9,41803.0],["2013-11-01",159.6,162.05,149.1,149.45,39037.0],["2013-11-04",153.3,154.0,135.8,143.85,92894.0],["2013-11-05",142.8,151.9,135.8,150.85,53580.0],["2013-11-06",150.85,150.85,139.65,141.05,29709.0],["2013-11-07",141.4,146.3,138.25,140.0,22494.0],["2013-11-08",140.0,142.8,138.25,140.0,28994.0],["2013-11-11",140.0,144.55,136.5,141.75,24811.0],["2013-11-12",142.1,149.1,142.1,149.1,18294.0],["2013-11-13",131.6,134.75,129.5,132.3,165954.0],["2013-11-14",135.1,140.35,133.35,138.95,65189.0],["2013-11-15",140.7,148.05,140.0,148.05,58231.0],["2013-11-18",155.75,182.0,155.75,170.45,173600.0],["2013-11-19",174.3,190.75,170.45,183.75,162637.0],["2013-11-20",185.15,194.95,164.85,170.45,106954.0],["2013-11-21",171.15,174.3,164.5,168.7,52789.0],["2013-11-22",179.9,180.25,168.7,168.7,63283.0],["2013-11-25",176.4,186.55,170.1,174.65,90857.0],["2013-11-26",180.25,184.8,175.0,183.05,50500.0],["2013-11-27",184.1,189.0,179.55,181.3,52517.0],["2013-11-29",182.0,184.45,176.4,177.45,26574.0],["2013-12-02",177.45,179.9,170.1,175.7,53166.0],["2013-12-03",175.0,179.2,175.0,178.85,36706.0],["2013-12-04",178.15,179.2,174.65,179.2,29240.0],["2013-12-05",178.85,179.9,173.6,174.3,41326.0],["2013-12-06",175.7,176.75,170.1,174.3,32554.0],["2013-12-09",175.0,178.15,164.5,167.65,38983.0],["2013-12-10",168.0,171.85,167.65,168.0,24366.0],["2013-12-11",168.0,170.45,160.65,162.75,47794.0],["2013-12-12",175.7,185.85,165.9,167.65,170529.0],["2013-12-13",169.05,170.1,162.75,163.8,37843.0],["2013-12-16",163.1,165.55,155.75,157.15,52417.0],["2013-12-17",156.1,157.5,147.7,150.5,61577.0],["2013-12-18",150.5,154.0,148.75,151.9,59820.0],["2013-12-19",151.9,161.0,151.2,155.75,39806.0],["2013-12-20",155.75,172.9,155.4,170.45,94894.0],["2013-12-23",172.9,176.75,167.65,174.65,46520.0],["2013-12-24",175.0,175.7,170.1,171.15,17989.0],["2013-12-26",171.5,176.4,170.8,171.5,22451.0],["2013-12-27",172.9,174.3,170.1,172.55,17897.0],["2013-12-30",173.25,178.15,169.05,177.45,29269.0],["2013-12-31",178.5,183.75,176.4,183.4,35631.0],["2014-01-02",183.4,184.45,177.1,184.1,24443.0],["2014-01-03",186.55,208.25,186.55,205.8,115749.0],["2014-01-06",217.0,217.0,202.65,206.5,75491.0],["2014-01-07",210.0,212.1,199.5,205.1,44220.0],["2014-01-08",207.55,208.25,198.1,205.8,48163.0],["2014-01-09",207.2,207.55,203.0,203.7,39011.0],["2014-01-10",215.25,227.15,214.2,225.75,130551.0],["2014-01-13",227.5,229.25,213.5,216.3,69754.0],["2014-01-14",217.0,230.3,212.45,224.35,66380.0],["2014-01-15",222.95,226.1,217.35,221.2,39406.0],["2014-01-16",220.85,226.45,216.3,221.9,42954.0],["2014-01-17",222.25,223.3,211.75,215.95,51620.0],["2014-01-21",218.75,226.8,217.0,221.9,50100.0],["2014-01-22",223.65,228.2,210.7,213.5,54540.0],["2014-01-23",213.5,223.3,208.95,221.2,56974.0],["2014-01-24",219.8,220.5,210.35,213.15,37537.0],["2014-01-27",211.75,214.2,186.2,190.75,89069.0],["2014-01-28",194.25,199.15,189.0,193.2,34006.0],["2014-01-29",190.4,192.85,178.5,183.4,56769.0],["2014-01-30",183.75,197.75,183.75,191.1,47057.0],["2014-01-31",189.7,190.75,184.45,186.9,32277.0],["2014-02-03",187.95,191.1,171.5,174.3,72886.0],["2014-02-04",175.35,185.5,175.0,183.75,35526.0],["2014-02-05",184.1,184.8,171.85,178.15,45014.0],["2014-02-06",178.85,183.05,175.35,180.25,36066.0],["2014-02-07",181.3,196.0,181.3,191.45,42317.0],["2014-02-10",195.3,216.3,194.6,213.5,85397.0],["2014-02-11",216.3,224.0,209.3,213.5,83606.0],["2014-02-12",212.45,222.6,212.1,214.9,61403.0],["2014-02-13",213.5,236.25,211.05,230.65,79817.0],["2014-02-14",232.4,241.85,217.35,218.4,70071.0],["2014-02-18",221.2,231.0,214.55,225.4,60071.0],["2014-02-19",225.4,231.0,222.6,227.5,53640.0],["2014-02-20",227.85,230.65,222.25,227.15,41851.0],["2014-02-21",228.2,232.05,224.35,225.4,34226.0],["2014-02-24",239.75,252.0,232.05,245.35,123294.0],["2014-02-25",240.45,252.7,238.35,242.2,52683.0],["2014-02-26",243.25,246.75,230.65,234.85,46351.0],["2014-02-27",233.8,234.15,217.35,231.0,45300.0],["2014-02-28",232.05,232.4,212.45,216.3,60783.0],["2014-03-03",211.75,216.65,208.6,215.25,55143.0],["2014-03-04",208.95,231.0,200.2,225.75,266700.0],["2014-03-05",219.8,221.55,193.2,195.3,219409.0],["2014-03-06",199.5,200.2,179.55,186.2,140874.0],["2014-03-07",189.0,190.75,174.3,179.55,105586.0],["2014-03-10",178.15,180.25,170.1,177.1,89837.0],["2014-03-11",185.5,201.95,182.0,184.8,153423.0],["2014-03-12",161.7,164.5,151.9,159.25,210329.0],["2014-03-13",158.9,163.1,150.5,152.6,95337.0],["2014-03-14",150.85,154.35,143.85,153.3,64914.0],["2014-03-17",153.3,155.05,148.75,152.25,54803.0],["2014-03-18",153.65,166.6,151.9,164.85,96760.0],["2014-03-19",163.8,178.15,163.8,166.25,92926.0],["2014-03-20",190.05,192.85,175.7,182.0,169963.0],["2014-03-21",182.7,184.45,171.85,174.65,70391.0],["2014-03-24",176.05,177.1,158.55,162.05,69277.0],["2014-03-25",163.8,164.5,155.4,155.75,74551.0],["2014-03-26",156.8,156.8,147.7,149.8,71617.0],["2014-03-27",149.1,151.2,142.45,149.8,63946.0],["2014-03-28",152.25,152.95,147.35,150.85,60094.0],["2014-03-31",152.6,153.65,147.7,150.85,32209.0],["2014-04-01",151.9,156.1,151.9,155.05,59894.0],["2014-04-02",155.4,156.45,151.9,155.4,36889.0],["2014-04-03",155.05,156.45,149.45,152.95,37254.0],["2014-04-04",154.0,154.0,140.0,142.1,85671.0],["2014-04-07",142.45,142.45,136.85,140.35,60403.0],["2014-04-08",140.7,145.6,138.95,142.45,52906.0],["2014-04-09",143.85,157.15,143.5,156.8,53303.0],["2014-04-10",157.5,161.0,142.1,144.9,55686.0],["2014-04-11",144.2,148.4,138.25,140.35,62131.0],["2014-04-14",143.85,146.3,139.3,143.15,52206.0],["2014-04-15",148.05,148.4,137.55,143.15,74294.0],["2014-04-16",142.45,144.55,137.9,141.4,45214.0],["2014-04-17",141.4,142.45,137.2,138.95,51277.0],["2014-04-21",139.65,140.7,136.85,140.35,54240.0],["2014-04-22",143.5,153.65,143.5,153.65,90951.0],["2014-04-23",152.6,153.3,145.25,146.65,50671.0],["2014-04-24",148.75,149.45,141.75,145.25,36877.0],["2014-04-25",144.9,147.35,140.35,142.1,43811.0],["2014-04-28",143.5,145.95,137.2,139.65,59469.0],["2014-04-29",140.0,145.25,140.0,143.85,38629.0],["2014-04-30",142.45,148.75,140.7,147.35,36451.0],["2014-05-01",147.0,150.5,143.5,144.9,41117.0],["2014-05-02",144.55,144.9,140.35,141.05,36143.0],["2014-05-05",140.0,147.0,138.6,145.6,38051.0],["2014-05-06",144.9,147.0,141.05,141.05,30566.0],["2014-05-07",140.35,142.8,139.3,140.0,52183.0],["2014-05-08",141.05,148.4,138.25,138.95,62134.0],["2014-05-09",138.6,146.65,137.2,144.55,53483.0],["2014-05-12",145.25,149.1,145.25,149.1,43174.0],["2014-05-13",149.1,154.7,149.1,150.5,38169.0],["2014-05-14",149.45,154.35,149.1,151.2,30697.0],["2014-05-15",148.75,151.55,147.0,149.45,28286.0],["2014-05-16",149.8,149.8,143.15,146.3,33811.0],["2014-05-19",145.25,147.7,142.8,146.65,35337.0],["2014-05-20",145.95,149.1,144.55,145.6,29677.0],["2014-05-21",145.95,147.7,142.8,144.9,25980.0],["2014-05-22",144.55,148.75,144.55,147.35,25137.0],["2014-05-23",148.05,148.4,145.6,147.35,16374.0],["2014-05-27",148.05,151.55,147.35,149.45,37280.0],["2014-05-28",149.1,150.5,146.3,148.05,26880.0],["2014-05-29",149.45,149.8,146.65,147.7,18363.0],["2014-05-30",147.35,148.4,143.15,143.5,30320.0],["2014-06-02",143.5,144.55,138.95,141.75,42934.0],["2014-06-03",141.4,142.45,138.95,140.35,22869.0],["2014-06-04",140.0,142.1,139.3,141.05,15671.0],["2014-06-05",141.75,143.5,141.05,142.45,33289.0],["2014-06-06",143.15,146.65,142.45,145.6,44440.0],["2014-06-09",145.25,148.05,144.55,147.35,41326.0],["2014-06-10",148.4,151.2,146.65,149.8,41111.0],["2014-06-11",149.1,150.85,147.35,149.8,28737.0],["2014-06-12",150.15,151.2,147.35,148.4,27443.0],["2014-06-13",149.45,149.45,143.85,146.3,23997.0],["2014-06-16",147.0,149.45,147.0,148.75,34314.0],["2014-06-17",149.45,153.65,149.1,151.2,68231.0],["2014-06-18",152.25,153.3,151.55,152.25,37380.0],["2014-06-19",152.25,152.6,150.5,151.9,28334.0],["2014-06-20",151.9,151.9,149.45,151.2,32051.0],["2014-06-23",152.25,156.8,152.25,156.1,87594.0],["2014-06-24",157.15,160.3,147.7,148.05,100769.0],["2014-06-25",148.75,149.8,145.6,146.65,44474.0],["2014-06-26",145.95,147.35,142.45,143.85,54060.0],["2014-06-27",143.15,143.5,141.4,141.75,82406.0],["2014-06-30",141.75,144.9,141.75,143.15,37120.0],["2014-07-01",143.5,144.2,142.1,143.5,42603.0],["2014-07-02",143.5,146.3,142.8,145.95,42837.0],["2014-07-03",147.0,158.9,146.3,157.5,115246.0],["2014-07-07",161.0,173.95,161.0,165.9,186343.0],["2014-07-08",166.25,166.6,154.7,159.25,84369.0],["2014-07-09",159.25,162.4,154.0,160.3,53051.0],["2014-07-10",155.75,156.1,148.75,153.3,54454.0],["2014-07-11",154.35,155.75,150.85,154.35,23860.0],["2014-07-14",156.8,157.15,152.25,154.0,38134.0],["2014-07-15",154.0,155.4,147.7,150.5,43543.0],["2014-07-16",152.25,152.25,143.85,144.55,52929.0],["2014-07-17",143.5,145.95,141.05,142.1,48340.0],["2014-07-18",141.75,146.3,140.35,144.9,33980.0],["2014-07-21",143.85,144.2,140.35,142.45,30906.0],["2014-07-22",150.5,153.3,145.25,145.25,78886.0],["2014-07-23",145.25,146.65,142.8,144.55,35223.0],["2014-07-24",145.25,145.25,142.8,143.15,28969.0],["2014-07-25",142.8,143.5,140.7,141.75,32517.0],["2014-07-28",141.75,142.45,140.0,140.7,50377.0],["2014-07-29",140.7,141.75,138.25,140.7,43137.0],["2014-07-30",142.1,143.5,138.25,140.35,44906.0],["2014-07-31",139.65,140.7,137.2,138.25,38914.0],["2014-08-01",137.9,139.3,132.3,134.75,55271.0],["2014-08-04",135.1,136.5,133.0,134.75,24123.0],["2014-08-05",134.05,138.25,133.0,138.25,35560.0],["2014-08-06",139.65,144.9,138.25,143.5,68366.0],["2014-08-07",145.6,146.65,138.6,138.95,43029.0],["2014-08-08",140.0,141.75,136.5,141.05,41937.0],["2014-08-11",141.4,143.5,139.65,140.35,41509.0],["2014-08-12",141.05,143.5,139.3,141.05,62137.0],["2014-08-13",141.4,141.75,139.65,140.35,34314.0],["2014-08-14",141.05,142.8,140.35,141.75,36537.0],["2014-08-15",142.1,143.5,140.0,142.45,43389.0],["2014-08-18",145.25,145.25,141.05,142.45,48960.0],["2014-08-19",141.75,143.15,140.35,141.05,34483.0],["2014-08-20",140.0,141.05,138.25,139.3,27834.0],["2014-08-21",139.3,141.05,137.9,138.95,21883.0],["2014-08-22",138.6,141.75,136.5,140.0,31789.0],["2014-08-25",140.7,144.2,138.95,141.75,33777.0],["2014-08-26",142.8,143.85,141.4,143.15,29071.0],["2014-08-27",143.5,144.2,141.75,142.45,31146.0],["2014-08-28",141.75,143.5,140.7,141.05,24389.0],["2014-08-29",141.4,142.8,138.95,140.0,56966.0],["2014-09-02",140.7,141.75,138.95,140.0,26080.0],["2014-09-03",140.0,141.75,138.6,139.65,29206.0],["2014-09-04",140.35,141.4,138.6,139.3,31740.0],["2014-09-05",138.95,138.95,134.4,138.95,35940.0],["2014-09-08",138.95,140.35,137.2,140.35,28120.0],["2014-09-09",138.95,140.0,135.45,135.45,34897.0],["2014-09-10",135.45,140.0,134.75,139.3,27057.0],["2014-09-11",137.9,140.0,137.55,137.9,36569.0],["2014-09-12",138.25,140.0,136.5,138.25,23694.0],["2014-09-15",137.55,138.6,133.7,136.15,31017.0],["2014-09-16",135.45,136.5,127.75,128.45,71000.0],["2014-09-17",130.2,133.0,128.45,130.2,69634.0],["2014-09-18",129.5,134.4,129.5,130.2,26869.0],["2014-09-19",130.55,131.95,123.9,124.25,52731.0],["2014-09-22",123.55,123.9,113.4,115.15,84994.0],["2014-09-23",113.75,120.4,113.05,117.25,40534.0],["2014-09-24",117.25,120.4,117.25,119.0,24034.0],["2014-09-25",119.35,119.7,115.15,116.9,17940.0],["2014-09-26",116.55,117.95,114.1,116.55,30394.0],["2014-09-29",115.5,115.85,111.3,113.05,47657.0],["2014-09-30",113.05,113.4,102.9,105.35,77671.0],["2014-10-01",106.05,109.55,97.3,106.4,79734.0],["2014-10-02",107.1,111.65,105.35,110.6,52931.0],["2014-10-03",112.0,114.8,110.6,112.35,33683.0],["2014-10-06",112.0,112.35,105.0,106.4,29089.0],["2014-10-07",106.05,106.05,100.8,101.15,30637.0],["2014-10-08",101.5,105.35,96.95,102.2,48711.0],["2014-10-09",101.5,103.25,98.7,99.75,34109.0],["2014-10-10",98.35,100.8,95.55,96.6,30643.0],["2014-10-13",97.65,98.35,91.7,93.45,44034.0],["2014-10-14",93.8,99.75,93.45,97.65,37420.0],["2014-10-15",95.2,105.35,93.45,103.6,46617.0],["2014-10-16",101.5,109.9,101.15,107.8,55134.0],["2014-10-17",109.55,109.55,105.7,106.05,45234.0],["2014-10-20",105.35,113.05,105.0,109.55,30074.0],["2014-10-21",109.9,110.6,105.0,107.1,28814.0],["2014-10-22",106.75,108.15,102.2,102.55,20614.0],["2014-10-23",102.9,106.05,99.05,105.7,30220.0],["2014-10-24",104.65,106.75,102.2,106.05,22674.0],["2014-10-27",104.65,106.05,101.5,102.9,20917.0],["2014-10-28",101.15,105.35,99.75,103.25,46971.0],["2014-10-29",106.75,107.1,102.55,103.6,22517.0],["2014-10-30",101.85,109.2,100.8,105.35,31189.0],["2014-10-31",107.8,109.2,103.25,103.6,22517.0],["2014-11-03",104.3,106.75,103.25,105.0,22851.0],["2014-11-04",104.3,106.75,101.85,103.25,20494.0],["2014-11-05",105.0,105.0,98.7,99.4,56257.0],["2014-11-06",100.1,101.5,97.3,100.1,22943.0],["2014-11-07",99.4,110.25,98.7,109.9,41017.0],["2014-11-10",108.15,110.95,106.05,108.85,22500.0],["2014-11-11",108.15,118.65,107.8,113.75,48971.0],["2014-11-12",113.05,118.3,112.0,117.6,22940.0],["2014-11-13",115.5,120.4,112.35,113.05,25809.0],["2014-11-14",113.05,113.75,107.1,111.3,26483.0],["2014-11-17",111.3,115.15,110.95,113.05,24106.0],["2014-11-18",107.45,116.9,107.45,112.0,27537.0],["2014-11-19",113.75,116.2,107.45,107.8,30520.0],["2014-11-20",108.5,110.95,105.35,108.15,43480.0],["2014-11-21",109.55,111.3,107.1,111.3,28617.0],["2014-11-24",110.6,114.45,107.8,109.55,36483.0],["2014-11-25",109.55,110.6,106.05,108.5,29871.0],["2014-11-26",108.85,112.0,107.45,109.55,21269.0],["2014-11-28",108.5,114.45,107.1,110.95,18674.0],["2014-12-01",110.95,113.05,103.25,104.65,28740.0],["2014-12-02",105.0,108.15,102.55,106.05,19883.0],["2014-12-03",106.05,107.45,102.9,102.9,21420.0],["2014-12-04",102.55,103.6,99.75,100.45,25831.0],["2014-12-05",100.45,103.25,99.75,101.85,17320.0],["2014-12-08",102.2,103.95,99.75,99.75,25906.0],["2014-12-09",99.75,107.45,98.7,106.4,36034.0],["2014-12-10",106.4,106.4,101.5,101.85,23643.0],["2014-12-11",101.85,104.65,98.0,99.05,30437.0],["2014-12-12",98.7,101.5,96.6,100.45,21477.0],["2014-12-15",101.5,101.5,89.95,92.4,56440.0],["2014-12-16",91.0,95.2,88.9,93.1,29954.0],["2014-12-17",92.75,95.9,89.6,95.2,29671.0],["2014-12-18",96.25,100.45,94.5,100.1,26680.0],["2014-12-19",99.4,99.75,95.2,98.0,38109.0],["2014-12-22",97.3,98.0,92.4,95.9,27717.0],["2014-12-23",95.9,95.9,90.3,91.35,33849.0],["2014-12-24",90.65,94.85,90.3,92.05,16946.0],["2014-12-26",92.05,96.25,90.3,91.35,37540.0],["2014-12-29",91.0,94.5,90.65,94.5,33400.0],["2014-12-30",93.8,94.5,91.0,91.0,41309.0],["2014-12-31",91.0,93.8,90.65,92.75,48294.0],["2015-01-02",92.75,101.85,91.35,100.45,51691.0],["2015-01-05",101.85,104.3,98.0,99.4,25194.0],["2015-01-06",99.75,101.5,93.8,94.5,30411.0],["2015-01-07",95.2,96.95,92.4,95.55,23614.0],["2015-01-08",96.25,96.6,92.4,94.15,27951.0],["2015-01-09",93.8,94.5,92.05,94.15,20680.0],["2015-01-12",93.8,98.35,92.4,95.2,38437.0],["2015-01-13",95.9,97.3,91.35,93.45,37871.0],["2015-01-14",92.05,96.6,91.35,95.2,23260.0],["2015-01-15",95.55,96.25,89.95,90.3,29891.0],["2015-01-16",89.95,95.2,89.95,92.4,24683.0],["2015-01-20",92.75,94.15,87.85,91.35,34626.0],["2015-01-21",91.35,92.05,87.5,88.2,21726.0],["2015-01-22",88.55,89.25,82.95,86.1,30246.0],["2015-01-23",86.1,86.45,83.3,86.45,25734.0],["2015-01-26",86.8,87.5,84.35,87.5,27660.0],["2015-01-27",87.15,90.3,86.45,88.55,18894.0],["2015-01-28",88.2,89.25,83.65,85.75,32446.0],["2015-01-29",85.75,86.45,82.95,86.45,17786.0],["2015-01-30",85.75,87.15,83.3,83.3,23034.0],["2015-02-02",83.65,84.7,76.3,80.85,26829.0],["2015-02-03",80.85,83.3,77.0,82.6,29831.0],["2015-02-04",81.2,81.2,77.7,78.75,24800.0],["2015-02-05",79.1,84.0,78.05,82.95,23731.0],["2015-02-06",85.75,86.45,82.6,84.35,29680.0],["2015-02-09",84.7,84.7,80.15,80.85,27531.0],["2015-02-10",81.55,84.0,80.5,81.9,13940.0],["2015-02-11",80.85,82.25,78.75,79.45,16011.0],["2015-02-12",80.85,81.9,79.1,81.2,16683.0],["2015-02-13",80.85,82.25,77.7,80.15,26254.0],["2015-02-17",80.5,83.3,80.15,82.25,31691.0],["2015-02-18",83.3,86.1,82.25,85.05,25046.0],["2015-02-19",85.4,86.1,82.95,83.65,12720.0],["2015-02-20",84.7,84.7,80.85,81.2,19420.0],["2015-02-23",81.55,85.05,81.55,83.65,18749.0],["2015-02-24",83.3,84.35,81.55,82.25,13257.0],["2015-02-25",81.9,84.0,79.45,82.6,12569.0],["2015-02-26",82.25,85.05,81.55,84.7,15763.0],["2015-02-27",85.05,86.8,82.6,84.0,16717.0],["2015-03-02",84.0,85.75,82.6,83.3,13343.0],["2015-03-03",83.3,85.4,81.55,83.3,13846.0],["2015-03-04",83.3,86.1,81.2,85.05,21649.0],["2015-03-05",84.7,94.15,84.7,93.45,52577.0],["2015-03-06",94.5,94.5,86.45,88.55,31791.0],["2015-03-09",88.9,90.65,85.4,85.4,20114.0],["2015-03-10",85.05,85.75,82.6,84.0,15817.0],["2015-03-11",84.0,87.15,82.95,86.45,17720.0],["2015-03-12",91.35,91.35,80.85,82.6,41263.0],["2015-03-13",81.9,84.35,79.8,81.2,24186.0],["2015-03-16",81.55,82.6,79.8,81.9,24134.0],["2015-03-17",81.9,83.3,78.75,81.9,20769.0],["2015-03-18",82.25,83.65,80.15,82.25,17103.0],["2015-03-19",82.6,85.75,80.85,84.35,21303.0],["2015-03-20",84.7,90.65,84.0,86.8,51834.0],["2015-03-23",86.8,95.9,85.75,90.3,49031.0],["2015-03-24",90.3,94.15,86.1,86.1,32989.0],["2015-03-25",86.8,89.95,82.6,82.95,33137.0],["2015-03-26",82.25,85.4,78.4,80.5,53303.0],["2015-03-27",80.85,81.9,78.75,80.5,24143.0],["2015-03-30",80.85,82.95,79.45,81.55,26209.0],["2015-03-31",65.8,68.95,64.75,67.9,368714.0],["2015-04-01",67.9,70.0,66.85,69.65,59880.0],["2015-04-02",70.35,70.7,67.9,69.3,51571.0],["2015-04-06",69.65,74.9,69.3,73.5,73503.0],["2015-04-07",74.2,77.0,73.5,74.55,64249.0],["2015-04-08",74.9,76.3,73.85,75.95,33123.0],["2015-04-09",78.75,83.3,77.0,78.75,56183.0],["2015-04-10",82.6,87.15,81.2,83.65,104946.0],["2015-04-13",85.75,90.3,84.7,88.9,62766.0],["2015-04-14",88.2,91.7,86.8,91.7,52797.0],["2015-04-15",94.5,102.55,92.75,101.5,94009.0],["2015-04-16",106.4,110.95,102.55,106.05,133186.0],["2015-04-17",106.4,107.8,101.5,102.55,65057.0],["2015-04-20",103.95,105.7,99.75,101.15,49029.0],["2015-04-21",106.05,107.8,101.85,103.6,49586.0],["2015-04-22",105.0,107.1,103.25,103.95,39046.0],["2015-04-23",104.3,105.7,100.8,103.95,32443.0],["2015-04-24",101.85,103.25,92.4,94.15,97466.0],["2015-04-27",95.55,96.95,85.05,85.05,81620.0],["2015-04-28",85.05,88.9,82.6,86.1,47314.0],["2015-04-29",85.4,86.1,81.2,83.3,39511.0],["2015-04-30",82.95,82.95,77.7,78.75,79331.0],["2015-05-01",79.45,84.0,79.1,83.65,41583.0],["2015-05-04",83.3,87.15,82.25,84.7,29714.0],["2015-05-05",84.0,84.0,79.8,82.25,40706.0],["2015-05-06",82.25,82.95,77.7,78.4,46709.0],["2015-05-07",91.35,91.35,78.4,79.45,34931.0],["2015-05-08",79.1,80.15,77.0,79.45,24074.0],["2015-05-11",79.8,82.6,77.7,81.55,20134.0],["2015-05-12",79.8,82.6,78.75,80.85,28869.0],["2015-05-13",80.5,81.2,78.4,80.15,16623.0],["2015-05-14",80.15,80.15,78.05,79.45,20317.0],["2015-05-15",79.45,81.55,78.4,81.55,20409.0],["2015-05-18",81.9,82.6,80.15,81.9,18743.0],["2015-05-19",80.5,81.9,78.75,80.5,25626.0],["2015-05-20",79.8,80.85,77.0,80.5,24780.0],["2015-05-21",81.2,81.55,78.4,80.15,20989.0],["2015-05-22",79.1,80.5,78.4,79.45,25337.0],["2015-05-26",79.8,80.85,77.35,77.7,26046.0],["2015-05-27",77.7,78.05,75.6,76.65,41160.0],["2015-05-28",75.95,78.05,75.25,75.95,42000.0],["2015-05-29",75.95,77.0,73.85,74.9,38531.0],["2015-06-01",76.3,77.0,72.8,76.3,22700.0],["2015-06-02",77.35,78.75,74.9,77.7,33454.0],["2015-06-03",80.5,86.1,78.75,82.6,55946.0],["2015-06-04",83.65,85.75,80.85,82.95,27040.0],["2015-06-05",82.25,84.0,80.85,84.0,18831.0],["2015-06-08",82.95,85.4,82.25,84.35,19429.0],["2015-06-09",84.35,85.05,82.25,82.95,29240.0],["2015-06-10",83.65,88.9,82.6,84.7,138391.0],["2015-06-11",87.15,92.05,84.7,85.75,103043.0],["2015-06-12",84.35,86.8,81.9,85.4,21271.0],["2015-06-15",83.65,85.75,79.45,82.6,38857.0],["2015-06-16",81.9,85.4,81.9,84.0,18191.0],["2015-06-17",84.7,85.4,83.3,83.65,11477.0],["2015-06-18",83.3,86.1,83.3,85.05,19949.0],["2015-06-19",85.05,86.45,84.0,86.1,25746.0],["2015-06-22",86.1,89.6,84.35,88.9,27457.0],["2015-06-23",89.6,92.75,87.5,90.65,27920.0],["2015-06-24",91.0,92.05,86.45,87.15,20220.0],["2015-06-25",87.15,88.55,81.9,82.95,28109.0],["2015-06-26",82.6,84.7,79.1,80.5,78823.0],["2015-06-29",78.75,80.15,74.9,75.25,52037.0],["2015-06-30",75.95,79.1,75.25,78.05,20640.0],["2015-07-01",78.05,79.45,75.25,77.0,30809.0],["2015-07-02",76.65,77.7,74.55,76.3,38600.0],["2015-07-06",75.95,78.75,74.55,77.35,25717.0],["2015-07-07",76.65,82.95,76.65,78.75,47846.0],["2015-07-08",77.35,80.5,75.25,75.25,30774.0],["2015-07-09",75.95,77.35,74.55,75.95,33969.0],["2015-07-10",76.65,77.0,74.2,75.6,44826.0],["2015-07-13",75.6,78.05,74.9,77.7,44517.0],["2015-07-14",77.0,79.45,75.6,77.7,80114.0],["2015-07-15",77.7,79.45,77.0,77.7,36660.0],["2015-07-16",77.35,79.45,77.0,79.1,31120.0],["2015-07-17",78.75,79.1,75.95,77.35,43057.0],["2015-07-20",77.0,77.35,74.2,75.6,36817.0],["2015-07-21",75.6,75.95,74.2,74.9,27337.0],["2015-07-22",74.2,75.25,72.1,74.9,31883.0],["2015-07-23",74.55,77.7,73.5,77.7,27974.0],["2015-07-24",76.3,77.35,72.8,72.8,26103.0],["2015-07-27",72.45,73.15,70.0,72.1,36783.0],["2015-07-28",72.1,77.35,70.0,77.35,34660.0],["2015-07-29",77.0,77.35,73.85,73.85,23606.0],["2015-07-30",73.5,74.9,71.05,73.5,19486.0],["2015-07-31",73.85,76.3,72.45,74.2,16654.0],["2015-08-03",73.15,74.55,72.1,72.45,21671.0],["2015-08-04",72.45,74.9,72.45,73.15,9377.0],["2015-08-05",72.8,76.3,71.75,72.1,25137.0],["2015-08-06",72.1,74.55,68.95,70.0,42631.0],["2015-08-07",70.0,72.1,67.55,69.65,41920.0],["2015-08-10",69.3,76.65,69.3,76.65,46106.0],["2015-08-11",77.0,78.05,71.75,74.2,55231.0],["2015-08-12",74.2,75.6,72.1,75.25,19006.0],["2015-08-13",75.25,75.95,73.15,73.85,18671.0],["2015-08-14",73.5,75.6,72.1,73.15,20274.0],["2015-08-17",73.5,75.25,71.4,74.55,18371.0],["2015-08-18",74.9,75.25,72.1,72.8,13343.0],["2015-08-19",72.8,73.5,69.3,71.75,32126.0],["2015-08-20",71.05,71.4,68.25,68.25,29606.0],["2015-08-21",66.5,70.35,66.5,67.9,33197.0],["2015-08-24",63.0,66.15,61.25,64.4,38897.0],["2015-08-25",67.55,67.9,63.7,64.05,25543.0],["2015-08-26",65.8,66.85,63.0,65.1,34494.0],["2015-08-27",65.45,70.0,65.45,69.3,28014.0],["2015-08-28",68.25,72.1,67.2,72.1,22174.0],["2015-08-31",70.7,73.15,68.95,70.0,23117.0],["2015-09-01",68.25,71.4,68.25,69.3,19391.0],["2015-09-02",70.0,72.45,68.25,72.1,21383.0],["2015-09-03",72.1,74.9,69.3,70.7,17646.0],["2015-09-04",69.65,71.75,69.3,71.05,10320.0],["2015-09-08",72.1,73.15,71.05,72.45,13320.0],["2015-09-09",73.5,74.9,70.35,70.35,13974.0],["2015-09-10",70.0,72.45,70.0,71.4,14729.0],["2015-09-11",70.35,72.45,70.0,71.05,12480.0],["2015-09-14",71.05,71.4,68.95,70.0,11811.0],["2015-09-15",69.65,71.4,69.3,70.35,15263.0],["2015-09-16",71.4,71.75,68.95,70.7,18360.0],["2015-09-17",70.7,74.9,70.7,74.9,33214.0],["2015-09-18",73.5,75.6,73.15,74.2,26154.0],["2015-09-21",74.9,76.3,72.45,72.45,72777.0],["2015-09-22",71.05,72.45,70.0,70.7,22771.0],["2015-09-23",70.7,72.1,68.95,70.0,17951.0],["2015-09-24",70.0,70.7,68.25,70.7,15234.0],["2015-09-25",71.4,71.4,64.4,64.4,39566.0],["2015-09-28",64.75,66.85,60.2,60.2,54600.0],["2015-09-29",59.5,65.1,54.95,57.05,37706.0],["2015-09-30",56.7,61.25,56.35,60.9,26143.0],["2015-10-01",61.6,61.6,57.05,58.1,19811.0],["2015-10-02",57.05,61.6,56.7,61.6,16409.0],["2015-10-05",63.0,65.45,61.95,64.75,21397.0],["2015-10-06",63.7,65.1,60.9,63.35,14749.0],["2015-10-07",64.05,68.25,62.3,67.9,22594.0],["2015-10-08",67.2,69.65,65.45,69.3,16966.0],["2015-10-09",70.0,71.05,67.55,68.95,13854.0],["2015-10-12",67.9,70.0,66.5,69.3,9343.0],["2015-10-13",68.6,70.7,64.4,64.75,13697.0],["2015-10-14",65.45,68.25,64.75,66.15,11823.0],["2015-10-15",65.8,71.75,65.8,71.4,26631.0],["2015-10-16",71.75,72.8,67.55,69.3,13309.0],["2015-10-19",68.95,72.8,67.55,70.7,14580.0],["2015-10-20",70.7,71.4,67.55,71.4,18423.0],["2015-10-21",20.65,25.9,19.25,25.9,881977.0],["2015-10-22",24.85,25.2,22.75,23.45,180000.0],["2015-10-23",24.15,24.85,23.1,23.45,77237.0],["2015-10-26",23.8,24.5,22.75,23.1,52774.0],["2015-10-27",23.1,23.8,21.7,22.05,54989.0],["2015-10-28",21.0,23.8,21.0,23.1,47894.0],["2015-10-29",23.1,24.5,22.75,23.1,29091.0],["2015-10-30",23.1,23.8,22.4,23.45,31831.0],["2015-11-02",23.1,24.5,22.75,23.8,26589.0],["2015-11-03",23.45,24.5,22.75,23.45,44754.0],["2015-11-04",23.45,24.15,22.75,22.75,27409.0],["2015-11-05",23.1,23.45,22.05,22.75,29123.0],["2015-11-06",22.05,22.75,21.7,22.75,39234.0],["2015-11-09",22.75,22.75,21.0,21.0,98991.0],["2015-11-10",21.0,21.0,18.2,18.55,99980.0],["2015-11-11",18.9,18.9,16.45,16.8,74366.0],["2015-11-12",16.45,17.5,14.35,15.4,60929.0],["2015-11-13",15.05,15.75,15.05,15.05,42266.0],["2015-11-16",15.05,15.75,14.0,15.05,43734.0],["2015-11-17",15.05,15.4,14.0,15.05,66537.0],["2015-11-18",15.05,15.75,15.05,15.75,18300.0],["2015-11-19",15.4,18.9,15.4,15.75,111000.0],["2015-11-20",16.1,16.1,15.05,15.4,37994.0],["2015-11-23",15.4,16.1,15.05,15.05,58617.0],["2015-11-24",14.7,15.75,14.7,15.4,35877.0],["2015-11-25",15.4,17.85,15.05,16.1,110891.0],["2015-11-27",16.45,17.5,15.4,15.75,66086.0],["2015-11-30",14.7,16.8,14.7,15.05,93411.0],["2015-12-01",15.05,15.4,15.05,15.05,63757.0],["2015-12-02",15.05,15.4,14.35,14.35,52257.0],["2015-12-03",14.7,15.05,14.35,14.35,33203.0],["2015-12-04",14.35,14.7,14.0,14.35,40606.0],["2015-12-07",14.35,14.35,13.3,13.3,43431.0],["2015-12-08",13.65,14.0,12.6,12.95,79217.0],["2015-12-09",12.95,13.3,12.95,13.3,22480.0],["2015-12-10",13.3,13.65,12.95,13.3,36963.0],["2015-12-11",12.95,13.65,12.25,12.6,55497.0],["2015-12-14",12.25,12.95,10.15,10.85,85023.0],["2015-12-15",11.55,11.9,10.85,11.2,61514.0],["2015-12-16",10.85,12.25,10.85,11.55,24920.0],["2015-12-17",11.55,11.55,11.2,11.2,33971.0],["2015-12-18",11.2,11.55,10.5,10.85,153449.0],["2015-12-21",11.55,11.55,10.5,11.55,42583.0],["2015-12-22",11.55,11.55,10.85,11.2,32426.0],["2015-12-23",10.85,12.6,10.85,12.25,60846.0],["2015-12-24",12.25,12.6,11.9,12.6,13791.0],["2015-12-28",12.25,14.0,11.9,12.25,37940.0],["2015-12-29",12.25,12.95,11.9,12.25,48446.0],["2015-12-30",12.25,13.3,11.9,12.25,58494.0],["2015-12-31",12.25,12.6,11.55,12.25,240443.0],["2016-01-04",11.55,12.6,11.2,11.55,24926.0],["2016-01-05",11.55,12.6,11.2,11.9,37111.0],["2016-01-06",12.25,12.6,10.5,10.85,43320.0],["2016-01-07",10.5,10.85,9.8,9.8,46103.0],["2016-01-08",10.15,10.5,9.45,9.45,21466.0],["2016-01-11",9.8,10.5,8.75,8.75,32120.0],["2016-01-12",9.1,9.45,8.4,8.75,28057.0],["2016-01-13",9.1,9.45,8.05,8.05,43200.0],["2016-01-14",8.05,8.75,7.7,8.4,47009.0],["2016-01-15",7.7,8.05,7.35,8.05,27137.0],["2016-01-19",8.05,8.4,7.7,7.7,41231.0],["2016-01-20",7.7,8.4,7.0,8.4,36486.0],["2016-01-21",8.05,8.4,7.35,8.05,44134.0],["2016-01-22",8.05,8.75,8.05,8.4,28211.0],["2016-01-25",9.1,9.1,7.7,8.05,33911.0],["2016-01-26",8.4,8.4,7.7,8.4,14734.0],["2016-01-27",8.4,8.4,8.05,8.05,26203.0],["2016-01-28",8.05,8.4,7.7,8.4,32411.0],["2016-01-29",8.4,8.75,8.05,8.4,32049.0],["2016-02-01",8.05,8.75,7.7,8.05,22729.0],["2016-02-02",8.05,8.4,7.7,7.7,16903.0],["2016-02-03",7.7,7.7,7.0,7.35,35551.0],["2016-02-04",7.35,7.7,7.0,7.35,27049.0],["2016-02-05",7.35,7.7,7.0,7.0,13334.0],["2016-02-08",7.0,7.35,5.25,7.0,45063.0],["2016-02-09",7.0,7.35,7.0,7.0,16749.0],["2016-02-10",7.0,7.0,5.95,6.65,29406.0],["2016-02-11",6.65,6.65,5.6,6.65,28360.0],["2016-02-12",6.65,7.0,6.65,6.65,20191.0],["2016-02-16",7.0,7.7,6.65,7.7,54714.0],["2016-02-17",7.7,9.1,7.35,8.4,59589.0],["2016-02-18",8.4,8.4,7.7,8.05,24440.0],["2016-02-19",8.4,8.4,7.7,8.05,11851.0],["2016-02-22",8.4,8.4,7.7,8.05,11586.0],["2016-02-23",8.05,8.05,7.0,7.35,27720.0],["2016-02-24",7.7,8.05,7.0,7.7,18229.0],["2016-02-25",7.7,8.05,7.35,7.7,13014.0],["2016-02-26",7.35,8.05,7.35,8.05,17103.0],["2016-02-29",8.05,8.05,7.35,8.05,25814.0],["2016-03-01",8.05,8.05,7.7,7.7,8657.0],["2016-03-02",7.7,8.4,7.35,8.05,20066.0],["2016-03-03",7.7,9.45,7.35,9.1,124574.0],["2016-03-04",9.1,9.8,8.75,8.75,64486.0],["2016-03-07",9.45,9.45,8.75,9.45,26509.0],["2016-03-08",9.45,9.45,9.1,9.1,17640.0],["2016-03-09",9.45,9.45,8.75,8.75,8734.0],["2016-03-10",9.1,9.45,8.05,8.05,18431.0],["2016-03-11",9.1,9.1,8.4,8.75,20800.0],["2016-03-14",8.75,10.85,8.75,10.5,207617.0],["2016-03-15",10.85,11.2,8.4,8.75,97023.0],["2016-03-16",8.75,9.1,7.7,8.05,53771.0],["2016-03-17",8.4,8.4,7.7,8.05,29086.0],["2016-03-18",9.1,9.1,8.05,8.05,37454.0],["2016-03-21",8.05,8.75,8.05,8.4,20440.0],["2016-03-22",8.4,10.15,8.4,9.45,68189.0],["2016-03-23",9.45,9.45,8.4,8.75,28906.0],["2016-03-24",8.4,8.75,8.05,8.4,17700.0],["2016-03-28",8.4,8.75,8.05,8.4,9980.0],["2016-03-29",8.4,8.75,8.05,8.4,16203.0],["2016-03-30",8.4,9.45,8.4,8.75,10540.0],["2016-03-31",9.1,9.1,8.05,8.4,10906.0],["2016-04-01",8.4,9.1,8.4,8.75,7823.0],["2016-04-04",9.1,9.1,8.4,8.4,10597.0],["2016-04-05",8.4,8.75,8.4,8.4,10629.0],["2016-04-06",8.05,8.75,8.05,8.4,16891.0],["2016-04-07",8.05,8.75,8.05,8.05,10314.0],["2016-04-08",8.05,8.4,8.05,8.4,9194.0],["2016-04-11",8.4,8.4,8.05,8.4,17483.0],["2016-04-12",8.05,8.4,8.05,8.05,11337.0],["2016-04-13",8.4,8.75,8.05,8.4,20217.0],["2016-04-14",12.25,15.75,11.2,14.35,443017.0],["2016-04-15",14.35,14.35,12.25,13.3,96014.0],["2016-04-18",13.65,13.65,11.2,12.25,52709.0],["2016-04-19",11.55,12.6,10.85,11.55,37623.0],["2016-04-20",11.55,12.25,10.85,11.55,24880.0],["2016-04-21",11.9,12.6,11.2,12.25,20243.0],["2016-04-22",11.9,13.3,11.9,12.95,31563.0],["2016-04-25",13.3,14.35,12.95,14.0,60480.0],["2016-04-26",14.7,14.7,12.6,13.65,33437.0],["2016-04-27",13.65,14.0,13.3,13.65,15971.0],["2016-04-28",14.0,15.75,13.3,14.7,37086.0],["2016-04-29",14.7,15.4,13.65,14.0,26791.0],["2016-05-02",15.05,15.05,14.0,14.35,19106.0],["2016-05-03",14.7,14.7,14.0,14.35,15860.0],["2016-05-04",14.35,14.35,13.65,13.65,17826.0],["2016-05-05",13.65,14.35,13.3,13.65,13806.0],["2016-05-06",14.0,14.0,13.3,14.0,13189.0],["2016-05-09",14.0,14.0,12.6,13.3,12543.0],["2016-05-10",13.3,14.0,12.6,13.65,10846.0],["2016-05-11",13.65,15.75,12.95,14.7,27106.0],["2016-05-12",14.7,15.75,14.35,15.4,31060.0],["2016-05-13",15.75,15.75,14.35,14.35,12277.0],["2016-05-16",14.7,15.05,13.3,13.65,11809.0],["2016-05-17",13.65,14.35,13.3,13.3,8949.0],["2016-05-18",13.3,13.65,12.6,12.6,13746.0],["2016-05-19",12.6,13.65,12.25,12.6,6089.0],["2016-05-20",12.95,13.3,12.6,12.95,6034.0],["2016-05-23",12.95,13.65,12.25,13.3,6400.0],["2016-05-24",13.3,13.65,12.6,12.95,5886.0],["2016-05-25",12.95,13.65,12.95,13.3,4294.0],["2016-05-26",12.95,13.65,12.6,12.6,9120.0],["2016-05-27",13.3,13.65,12.6,12.6,8869.0],["2016-05-31",12.95,13.3,12.25,12.25,33560.0],["2016-06-01",12.25,12.95,12.25,12.95,7429.0],["2016-06-02",12.6,12.95,12.6,12.6,12403.0],["2016-06-03",12.95,12.95,12.6,12.95,6854.0],["2016-06-06",12.6,13.3,12.6,13.3,7126.0],["2016-06-07",12.6,13.3,12.6,12.6,12769.0],["2016-06-08",12.95,13.3,12.6,12.95,10526.0],["2016-06-09",12.95,13.3,12.6,12.6,5886.0],["2016-06-10",12.6,12.6,12.25,12.25,15554.0],["2016-06-13",12.25,12.95,10.85,11.9,33414.0],["2016-06-14",11.9,12.25,10.85,10.85,16229.0],["2016-06-15",10.85,11.9,10.5,10.85,7543.0],["2016-06-16",10.85,11.9,10.5,11.2,12260.0],["2016-06-17",11.55,11.9,10.85,11.9,14457.0],["2016-06-20",11.9,12.25,11.2,11.2,20594.0],["2016-06-21",11.2,11.2,10.85,10.85,12049.0],["2016-06-22",10.85,11.2,10.85,10.85,12140.0],["2016-06-23",10.85,11.9,10.85,10.85,20569.0],["2016-06-24",10.85,11.2,10.5,10.85,243043.0],["2016-06-27",10.85,12.25,9.1,9.1,30583.0],["2016-06-28",9.1,10.15,9.1,9.8,17843.0],["2016-06-29",10.15,10.15,9.1,9.45,19346.0],["2016-06-30",9.45,9.8,8.75,9.1,11043.0],["2016-07-01",9.45,10.85,9.1,10.15,18446.0],["2016-07-05",9.8,10.5,9.45,9.45,6126.0],["2016-07-06",9.45,10.5,9.1,9.8,8269.0],["2016-07-07",10.15,10.15,9.1,9.8,5543.0],["2016-07-08",10.15,10.5,9.45,9.8,8563.0],["2016-07-11",9.8,10.5,9.1,9.45,7769.0],["2016-07-12",9.45,10.15,9.45,9.45,11826.0],["2016-07-13",9.45,9.8,9.45,9.45,6237.0],["2016-07-14",9.8,9.8,9.45,9.45,6914.0],["2016-07-15",9.45,9.8,9.1,9.45,7826.0],["2016-07-18",9.45,9.8,9.1,9.45,10263.0],["2016-07-19",9.45,9.8,8.75,9.1,14026.0],["2016-07-20",9.1,9.8,8.75,9.45,8783.0],["2016-07-21",9.8,9.8,9.1,9.45,8711.0],["2016-07-22",9.8,14.0,9.45,11.9,266371.0],["2016-07-25",8.35,11.79,7.94,10.15,58700.0],["2016-07-26",10.0,10.36,8.56,8.86,67400.0],["2016-07-27",8.53,8.74,7.17,7.5,136100.0],["2016-07-28",7.42,8.23,7.42,7.85,49400.0],["2016-07-29",8.25,8.25,7.25,7.5,84000.0],["2016-08-01",7.35,7.43,6.79,6.89,62500.0],["2016-08-02",6.6,7.3,6.6,7.03,36200.0],["2016-08-03",6.76,8.1,6.7,7.85,33100.0],["2016-08-04",7.08,8.11,7.08,7.3,28100.0],["2016-08-05",7.4,7.79,7.26,7.59,18300.0],["2016-08-08",7.41,7.99,7.41,7.75,15400.0],["2016-08-09",7.42,7.75,7.42,7.67,10000.0],["2016-08-10",7.66,7.67,7.37,7.44,10000.0],["2016-08-11",7.3,7.69,7.3,7.36,21500.0],["2016-08-12",7.3,7.8,7.27,7.53,13800.0],["2016-08-15",7.51,8.4,7.46,8.14,23700.0],["2016-08-16",8.07,8.86,7.79,8.65,53500.0],["2016-08-17",8.73,9.11,8.15,8.9,19600.0],["2016-08-18",8.7,9.44,8.54,9.16,24800.0],["2016-08-19",9.35,9.35,8.98,9.27,30700.0],["2016-08-22",8.74,9.34,8.74,9.32,33300.0],["2016-08-23",9.29,9.48,9.19,9.35,9400.0],["2016-08-24",9.35,9.5,9.2,9.33,46100.0],["2016-08-25",9.41,9.62,9.35,9.5,8400.0],["2016-08-26",9.33,9.6,9.3,9.41,9400.0],["2016-08-29",9.71,10.45,9.63,10.16,21600.0],["2016-08-30",10.2,10.9,10.2,10.9,19300.0],["2016-08-31",10.9,11.6,10.9,11.54,23500.0],["2016-09-01",11.45,11.9,11.36,11.88,13800.0],["2016-09-02",11.88,11.95,11.69,11.87,13500.0],["2016-09-06",11.86,11.86,10.8,11.13,25000.0],["2016-09-07",11.01,11.01,10.68,10.79,25800.0],["2016-09-08",10.95,11.01,10.78,11.01,12800.0],["2016-09-09",11.02,11.1,10.85,11.07,5200.0],["2016-09-12",11.03,11.03,10.82,10.87,11500.0],["2016-09-13",10.92,10.92,10.5,10.5,18800.0],["2016-09-14",10.49,10.61,10.32,10.34,6300.0],["2016-09-15",10.38,10.5,10.0,10.08,6900.0],["2016-09-16",10.15,10.34,9.85,9.85,29500.0],["2016-09-19",10.49,10.49,9.87,9.87,10400.0],["2016-09-20",10.1,10.39,10.0,10.18,11100.0],["2016-09-21",10.26,11.39,10.19,11.14,23500.0],["2016-09-22",11.11,11.75,11.11,11.56,8200.0],["2016-09-23",11.57,11.75,11.45,11.65,3100.0],["2016-09-26",11.4,11.95,11.25,11.8,11900.0],["2016-09-27",11.66,11.95,11.53,11.72,10900.0],["2016-09-28",11.8,12.36,11.7,12.31,17400.0],["2016-09-29",12.27,12.63,12.17,12.27,18800.0],["2016-09-30",12.11,12.93,12.11,12.68,13400.0],["2016-10-03",12.6,12.9,12.6,12.81,21500.0],["2016-10-04",12.99,14.37,12.99,14.11,51300.0],["2016-10-05",14.18,15.47,14.18,15.35,31200.0],["2016-10-06",15.41,16.29,15.32,16.29,72300.0],["2016-10-07",16.34,16.92,15.97,16.92,30900.0],["2016-10-10",16.67,17.47,16.67,17.47,38400.0],["2016-10-11",17.4,17.89,17.22,17.66,21100.0],["2016-10-12",17.48,17.83,17.0,17.14,25900.0],["2016-10-13",17.11,17.11,15.59,16.75,23400.0],["2016-10-14",17.04,17.04,16.11,16.32,13500.0],["2016-10-17",16.21,16.21,15.5,15.65,23500.0],["2016-10-18",15.65,15.68,15.14,15.6,14100.0],["2016-10-19",15.41,15.71,14.87,15.3,20500.0],["2016-10-20",15.39,15.53,14.5,15.39,21100.0],["2016-10-21",15.73,17.0,15.46,17.0,39000.0],["2016-10-24",17.75,18.24,16.8,17.0,112200.0],["2016-10-25",17.29,17.29,16.55,16.92,345200.0],["2016-10-26",16.9,17.29,16.84,17.01,9400.0],["2016-10-27",16.88,17.42,16.82,16.99,5700.0],["2016-10-28",16.75,16.99,16.61,16.84,7400.0],["2016-10-31",16.84,16.84,16.5,16.5,9700.0],["2016-11-01",16.5,16.67,16.15,16.32,5200.0],["2016-11-02",16.4,16.4,15.56,15.82,6000.0],["2016-11-03",15.61,16.32,15.54,15.55,6500.0],["2016-11-04",15.5,15.58,14.85,15.49,9400.0],["2016-11-07",15.6,15.66,15.12,15.41,14000.0],["2016-11-08",15.0,15.26,14.72,15.26,22300.0],["2016-11-09",15.1,15.79,15.1,15.5,8300.0],["2016-11-10",15.7,15.79,15.18,15.79,5900.0],["2016-11-11",15.73,16.5,15.62,16.14,15900.0],["2016-11-14",16.5,17.0,16.2,17.0,9200.0],["2016-11-15",16.75,17.22,16.62,17.0,9700.0],["2016-11-16",17.0,17.0,16.74,16.76,7700.0],["2016-11-17",16.56,16.78,16.56,16.65,10500.0],["2016-11-18",16.62,16.63,16.5,16.52,13400.0],["2016-11-21",16.53,16.95,16.22,16.5,14300.0],["2016-11-22",16.45,16.45,16.15,16.16,174200.0],["2016-11-23",16.0,16.2,15.5,16.2,12400.0],["2016-11-25",16.03,16.15,15.65,15.71,1300.0],["2016-11-28",15.86,16.02,15.76,16.0,21900.0],["2016-11-29",16.0,16.0,15.75,16.0,6800.0],["2016-11-30",16.05,16.05,15.79,16.01,6400.0],["2016-12-01",16.15,16.16,15.75,16.1,24900.0],["2016-12-02",15.87,16.0,15.86,15.91,2600.0],["2016-12-05",15.95,16.08,15.94,16.0,13200.0],["2016-12-06",16.0,16.16,15.95,16.16,52700.0],["2016-12-07",16.2,16.2,15.91,16.0,84500.0],["2016-12-08",15.91,16.1,15.91,16.1,249400.0],["2016-12-09",16.1,16.49,16.0,16.17,26200.0],["2016-12-12",16.07,16.19,15.8,15.9,55600.0],["2016-12-13",15.9,16.0,15.85,15.98,7300.0],["2016-12-14",15.95,16.09,15.79,15.91,8300.0],["2016-12-15",15.75,16.29,15.74,15.97,9400.0],["2016-12-16",15.66,16.07,15.66,15.91,20500.0],["2016-12-19",15.89,16.04,15.89,15.9,25000.0],["2016-12-20",15.87,16.04,15.71,15.89,28800.0],["2016-12-21",15.66,16.01,15.66,15.97,29500.0],["2016-12-22",15.78,16.0,15.77,15.9,18400.0],["2016-12-23",15.9,16.0,15.9,15.95,12600.0],["2016-12-27",15.9,16.1,15.9,15.97,13100.0],["2016-12-28",15.94,16.0,15.64,15.64,29000.0],["2016-12-29",15.7,15.72,15.03,15.25,39400.0],["2016-12-30",15.24,15.24,14.75,14.9,41000.0],["2017-01-03",14.95,16.0,14.87,15.96,20900.0],["2017-01-04",15.99,16.63,15.47,16.37,70800.0],["2017-01-05",16.46,16.55,16.39,16.39,22400.0],["2017-01-06",16.4,16.5,15.59,15.59,13000.0],["2017-01-09",15.63,16.11,15.59,15.8,18100.0],["2017-01-10",15.8,16.21,15.64,16.2,60000.0],["2017-01-11",16.0,16.28,15.83,15.83,7500.0],["2017-01-12",15.73,16.0,15.59,15.99,22400.0],["2017-01-13",15.8,16.21,15.8,16.07,23100.0],["2017-01-17",16.05,16.05,15.59,15.9,20600.0],["2017-01-18",15.59,16.02,15.59,15.82,13200.0],["2017-01-19",15.9,15.92,15.71,15.72,5400.0],["2017-01-20",15.86,15.87,15.61,15.8,6000.0],["2017-01-23",15.8,15.8,15.6,15.6,5000.0],["2017-01-24",15.62,15.62,14.86,14.9,27900.0],["2017-01-25",14.89,14.98,14.78,14.92,11800.0],["2017-01-26",14.94,15.14,14.82,14.95,7100.0],["2017-01-27",15.05,15.15,14.89,15.15,5100.0],["2017-01-30",14.94,14.96,14.78,14.82,15600.0],["2017-01-31",14.79,15.28,14.79,15.28,9100.0],["2017-02-01",15.32,16.0,15.26,15.97,8000.0],["2017-02-02",15.82,16.18,15.82,16.03,16000.0],["2017-02-03",16.13,16.13,15.81,15.85,10600.0],["2017-02-06",15.96,16.05,15.15,15.83,9200.0],["2017-02-07",15.84,16.05,15.19,15.89,5000.0],["2017-02-08",15.82,16.49,15.65,16.01,10300.0],["2017-02-09",15.9,16.47,15.63,15.86,5400.0],["2017-02-10",15.2,16.29,15.2,15.89,4300.0],["2017-02-13",15.99,15.99,15.35,15.84,9600.0],["2017-02-14",15.6,16.0,15.6,15.98,8700.0],["2017-02-15",15.9,16.0,15.75,16.0,55000.0],["2017-02-16",15.88,16.0,15.86,15.9,3900.0],["2017-02-17",15.19,16.0,15.18,16.0,2700.0],["2017-02-21",15.88,15.99,15.08,15.93,10200.0],["2017-02-22",15.54,16.0,15.54,15.7,4100.0],["2017-02-23",15.51,15.74,15.25,15.53,8900.0],["2017-02-24",15.13,15.73,15.13,15.65,2900.0],["2017-02-27",15.61,15.61,15.31,15.6,4600.0],["2017-02-28",15.34,15.99,15.34,15.6,5000.0],["2017-03-01",15.72,15.98,15.6,15.98,3900.0],["2017-03-02",15.86,16.0,15.79,15.8,18900.0],["2017-03-03",15.84,16.08,15.84,16.08,6000.0],["2017-03-06",16.0,16.17,15.54,15.99,17000.0],["2017-03-07",16.0,16.0,15.84,15.96,1700.0],["2017-03-08",15.54,16.05,15.54,15.64,5800.0],["2017-03-09",15.77,16.05,15.77,16.05,11800.0],["2017-03-10",16.0,16.0,15.73,15.73,16100.0],["2017-03-13",15.84,16.0,15.79,15.99,5600.0],["2017-03-14",15.8,16.0,15.55,16.0,14000.0],["2017-03-15",15.97,16.04,15.73,15.73,6400.0],["2017-03-16",15.95,16.04,15.58,16.0,3600.0],["2017-03-17",15.97,15.97,15.56,15.74,9300.0],["2017-03-20",15.77,16.06,15.77,15.9,2900.0],["2017-03-21",15.82,15.82,15.04,15.39,9800.0],["2017-03-22",15.36,15.47,15.0,15.39,8900.0],["2017-03-23",15.23,15.32,15.05,15.23,5600.0],["2017-03-24",15.01,15.23,15.0,15.22,5500.0],["2017-03-27",15.05,15.5,15.0,15.5,5700.0],["2017-03-28",15.5,15.63,15.25,15.45,15600.0],["2017-03-29",15.49,15.49,15.28,15.44,5700.0],["2017-03-30",15.49,15.88,15.3,15.45,4500.0],["2017-03-31",15.32,15.95,15.26,15.4,8800.0],["2017-04-03",15.33,15.33,14.92,15.11,16100.0],["2017-04-04",15.0,15.0,14.76,14.79,8100.0],["2017-04-05",15.07,15.07,14.7,14.7,4700.0],["2017-04-06",14.83,15.2,14.83,15.19,10900.0],["2017-04-07",15.11,15.11,15.0,15.04,6100.0],["2017-04-10",15.0,15.79,14.77,15.37,17100.0],["2017-04-11",15.31,15.97,15.16,15.8,10000.0],["2017-04-12",15.34,15.8,15.33,15.74,8400.0],["2017-04-13",15.75,15.75,15.6,15.75,2200.0],["2017-04-17",15.68,15.8,14.99,15.58,4500.0],["2017-04-18",15.6,15.76,14.76,15.74,7400.0],["2017-04-19",15.45,15.47,15.16,15.44,14800.0],["2017-04-20",15.31,15.94,15.31,15.9,16100.0],["2017-04-21",15.87,16.08,15.76,15.9,15900.0],["2017-04-24",15.9,16.93,15.72,16.73,18600.0],["2017-04-25",16.57,17.37,16.16,17.3,12900.0],["2017-04-26",17.26,17.49,17.0,17.11,5800.0],["2017-04-27",17.25,17.8,17.07,17.5,8500.0],["2017-04-28",17.55,17.84,16.5,16.5,13200.0],["2017-05-01",16.52,16.52,15.5,15.98,10600.0],["2017-05-02",16.04,16.4,16.04,16.38,4200.0],["2017-05-03",16.06,16.2,15.79,16.11,6200.0],["2017-05-04",15.91,15.95,15.5,15.79,11100.0],["2017-05-05",15.79,16.09,15.6,15.98,6700.0],["2017-05-08",15.84,16.01,15.5,15.9,5000.0],["2017-05-09",15.89,15.9,15.61,15.79,3500.0],["2017-05-10",15.76,15.79,15.59,15.59,6700.0],["2017-05-11",15.51,15.99,15.5,15.99,11100.0],["2017-05-12",15.74,16.39,15.73,15.91,6400.0],["2017-05-15",16.0,16.34,15.94,16.29,3300.0],["2017-05-16",15.93,16.3,15.93,16.29,3700.0],["2017-05-17",16.09,16.09,15.66,15.85,4400.0],["2017-05-18",15.94,16.3,15.61,16.19,16400.0],["2017-05-19",15.62,16.29,15.62,16.28,3500.0],["2017-05-22",16.29,16.5,16.15,16.38,6900.0],["2017-05-23",16.4,16.4,16.19,16.27,439600.0],["2017-05-24",15.84,16.06,15.45,15.45,22000.0],["2017-05-25",15.96,16.08,15.38,15.73,11500.0],["2017-05-26",15.63,15.63,15.25,15.28,11800.0],["2017-05-30",15.3,15.3,15.02,15.11,13800.0],["2017-05-31",15.07,15.24,15.0,15.22,6200.0],["2017-06-01",15.39,15.88,15.05,15.28,28500.0],["2017-06-02",15.35,15.74,15.3,15.59,25500.0],["2017-06-05",15.51,15.74,15.45,15.68,32200.0],["2017-06-06",15.32,15.79,15.32,15.52,19800.0],["2017-06-07",15.49,15.69,15.36,15.6,30300.0],["2017-06-08",15.7,15.99,15.36,15.97,17500.0],["2017-06-09",15.88,15.96,15.52,15.55,16100.0],["2017-06-12",15.53,15.62,15.3,15.36,17700.0],["2017-06-13",15.48,15.48,15.14,15.35,17200.0],["2017-06-14",15.13,15.38,15.07,15.12,16200.0],["2017-06-15",15.1,15.36,14.72,14.95,19400.0],["2017-06-16",14.18,15.4,13.09,13.92,36300.0],["2017-06-19",14.0,15.14,13.64,14.04,15500.0],["2017-06-20",13.89,14.09,13.1,13.11,24900.0],["2017-06-21",13.69,14.82,13.61,14.63,71000.0],["2017-06-22",14.7,15.7,14.7,15.0,24600.0],["2017-06-23",15.12,15.18,14.31,14.99,379800.0],["2017-06-26",15.0,15.69,14.83,14.97,19600.0],["2017-06-27",14.83,15.26,14.67,15.07,18700.0],["2017-06-28",15.07,15.63,14.16,15.38,42400.0],["2017-06-29",15.3,16.5,14.93,16.46,53500.0],["2017-06-30",16.11,16.46,16.11,16.26,28400.0],["2017-07-03",16.23,16.26,15.98,16.26,7000.0],["2017-07-05",16.0,16.5,16.0,16.32,4300.0],["2017-07-06",16.18,16.5,16.18,16.42,17400.0],["2017-07-07",16.32,16.35,16.23,16.24,10000.0],["2017-07-10",15.93,15.93,15.59,15.8,11200.0],["2017-07-11",15.95,15.95,15.43,15.47,14100.0],["2017-07-12",15.28,15.84,15.15,15.5,17100.0],["2017-07-13",15.41,15.71,15.33,15.35,7100.0],["2017-07-14",15.55,15.55,15.4,15.42,5400.0],["2017-07-17",15.25,15.63,15.21,15.28,13000.0],["2017-07-18",15.38,15.4,15.15,15.16,7000.0],["2017-07-19",15.2,15.49,15.2,15.27,4400.0],["2017-07-20",15.23,15.48,15.2,15.47,18200.0],["2017-07-21",15.5,16.15,15.4,15.59,14700.0],["2017-07-24",15.5,16.13,15.34,15.55,36300.0],["2017-07-25",15.38,15.8,15.38,15.7,17200.0],["2017-07-26",15.79,15.8,15.57,15.75,5700.0],["2017-07-27",15.76,15.76,15.5,15.54,13100.0],["2017-07-28",15.5,15.7,15.5,15.5,20600.0],["2017-07-31",15.35,15.7,15.27,15.5,10000.0],["2017-08-01",15.5,16.14,15.45,16.02,31600.0],["2017-08-02",16.12,16.15,15.94,16.02,8500.0],["2017-08-03",16.06,16.06,16.0,16.0,11300.0],["2017-08-04",15.85,16.0,15.83,15.97,13100.0],["2017-08-07",16.2,16.2,15.75,15.8,7200.0],["2017-08-08",15.49,15.95,15.49,15.61,6000.0],["2017-08-09",15.53,15.7,15.5,15.61,8200.0],["2017-08-10",15.52,15.71,15.5,15.5,18700.0],["2017-08-11",15.5,15.72,15.46,15.48,24800.0],["2017-08-14",15.62,15.96,15.57,15.82,10800.0],["2017-08-15",15.76,15.95,15.65,15.88,18200.0],["2017-08-16",15.7,16.0,15.7,15.92,5200.0],["2017-08-17",15.7,15.95,15.6,15.62,7800.0],["2017-08-18",15.57,15.87,15.57,15.75,8600.0],["2017-08-21",15.53,16.15,15.53,16.07,15400.0],["2017-08-22",15.92,16.15,15.92,16.12,13000.0],["2017-08-23",16.11,17.42,16.01,16.94,57900.0],["2017-08-24",16.75,17.4,16.6,16.89,35500.0],["2017-08-25",16.9,17.17,16.81,16.99,21500.0],["2017-08-28",17.11,18.01,17.1,17.31,37500.0],["2017-08-29",17.34,17.46,16.91,17.19,19500.0],["2017-08-30",17.32,17.32,16.96,17.07,30200.0],["2017-08-31",17.1,17.23,16.91,17.08,13500.0],["2017-09-01",16.97,17.49,16.93,17.2,25200.0],["2017-09-05",17.0,17.5,17.0,17.39,28500.0],["2017-09-06",17.38,17.6,17.12,17.14,35600.0],["2017-09-07",17.01,17.87,16.91,17.45,34300.0],["2017-09-08",17.44,17.87,17.44,17.72,40400.0],["2017-09-11",17.83,18.12,17.79,17.99,74400.0],["2017-09-12",18.1,18.35,17.61,17.96,33800.0],["2017-09-13",17.9,18.19,17.89,18.19,75800.0],["2017-09-14",18.06,18.3,17.99,18.14,73000.0],["2017-09-15",18.14,19.13,17.96,18.81,113900.0],["2017-09-18",18.8,19.99,18.66,19.8,49600.0],["2017-09-19",20.16,22.4,20.16,21.93,161600.0],["2017-09-20",22.15,22.96,21.93,22.33,110800.0],["2017-09-21",22.16,22.63,22.16,22.33,20100.0],["2017-09-22",23.5,36.21,23.01,34.18,737500.0],["2017-09-25",34.45,34.5,32.17,33.4,222200.0],["2017-09-26",33.15,34.52,33.0,33.34,105000.0],["2017-09-27",33.62,37.4,32.72,36.85,393600.0],["2017-09-28",36.61,49.48,36.61,46.19,933900.0],["2017-09-29",47.0,47.19,41.56,44.98,208800.0],["2017-10-02",45.15,45.82,43.21,43.85,162600.0],["2017-10-03",43.85,45.75,42.78,44.32,228000.0],["2017-10-04",43.89,46.25,42.95,43.93,169500.0],["2017-10-05",44.03,46.35,42.24,46.3,90300.0],["2017-10-06",46.78,49.14,45.14,46.93,81000.0],["2017-10-09",47.29,48.04,45.39,47.0,51900.0],["2017-10-10",46.74,48.9,46.02,48.42,53600.0],["2017-10-11",47.98,51.53,47.75,48.78,114200.0],["2017-10-12",49.23,50.75,48.91,50.11,77800.0],["2017-10-13",51.16,52.35,49.35,50.57,63800.0],["2017-10-16",50.09,51.25,49.52,50.07,64300.0],["2017-10-17",49.75,50.98,45.23,47.01,130700.0],["2017-10-18",47.05,48.49,46.08,47.52,64900.0],["2017-10-19",48.6,48.6,45.7,46.8,42900.0],["2017-10-20",47.34,48.31,44.56,45.01,84600.0],["2017-10-23",45.08,46.35,42.9,45.46,47500.0],["2017-10-24",45.97,45.97,44.2,44.62,48200.0],["2017-10-25",44.46,44.61,43.21,43.82,29800.0],["2017-10-26",43.72,45.77,43.0,45.4,57000.0],["2017-10-27",45.49,46.28,44.8,45.95,70200.0],["2017-10-30",45.42,46.21,44.86,45.87,24900.0],["2017-10-31",46.18,50.0,45.64,49.99,106000.0],["2017-11-01",50.0,50.0,44.23,47.26,102100.0],["2017-11-02",47.15,47.15,45.15,45.51,57600.0],["2017-11-03",45.74,47.06,45.56,47.01,46700.0],["2017-11-06",46.88,49.2,45.76,47.98,66500.0],["2017-11-07",48.05,48.07,43.02,43.28,92400.0],["2017-11-08",43.05,44.42,42.11,44.17,59700.0],["2017-11-09",43.82,44.88,42.65,44.72,58300.0],["2017-11-10",44.83,45.54,43.15,44.08,85600.0],["2017-11-13",44.25,44.5,42.85,43.1,80400.0],["2017-11-14",43.23,43.45,41.27,41.64,38600.0],["2017-11-15",41.22,42.0,39.03,39.35,120600.0],["2017-11-16",39.21,41.7,38.82,40.46,38500.0],["2017-11-17",40.27,40.6,39.37,40.19,43500.0],["2017-11-20",40.28,44.97,40.28,43.44,90200.0],["2017-11-21",43.74,44.0,41.0,43.18,103500.0],["2017-11-22",43.3,48.45,42.48,48.12,85300.0],["2017-11-24",48.74,48.74,46.08,46.53,23800.0],["2017-11-27",46.1,47.8,45.19,46.0,24200.0],["2017-11-28",46.27,46.49,45.17,46.13,14700.0],["2017-11-29",46.97,47.28,44.82,45.29,36000.0],["2017-11-30",46.59,53.0,45.19,50.34,204500.0],["2017-12-01",50.3,51.14,47.39,49.72,107000.0],["2017-12-04",50.25,52.13,47.59,47.98,99000.0],["2017-12-05",48.16,48.45,45.54,46.3,86700.0],["2017-12-06",70.0,101.0,70.0,87.18,3218700.0],["2017-12-07",86.15,87.17,80.13,82.37,574700.0],["2017-12-08",81.53,86.77,79.11,81.57,276600.0],["2017-12-11",84.46,86.0,81.08,82.02,142900.0],["2017-12-12",82.83,84.44,79.0,80.78,154800.0],["2017-12-13",81.0,83.44,80.93,81.08,126400.0],["2017-12-14",81.0,81.75,77.0,77.68,173200.0],["2017-12-15",77.68,83.75,77.51,82.47,247000.0],["2017-12-18",81.95,84.68,79.0,84.04,297800.0],["2017-12-19",86.55,95.31,83.39,94.65,913500.0],["2017-12-20",94.35,94.65,90.33,91.3,179100.0],["2017-12-21",91.01,93.8,88.4,92.46,218500.0],["2017-12-22",91.96,95.68,91.86,95.36,118800.0],["2017-12-26",95.04,98.35,93.72,97.37,128000.0],["2017-12-27",96.92,97.56,92.63,94.61,118300.0],["2017-12-28",96.54,96.93,92.01,92.23,102800.0],["2017-12-29",93.54,93.99,90.16,91.79,172800.0],["2018-01-02",92.79,97.81,92.44,97.42,133100.0],["2018-01-03",97.5,101.0,96.11,98.91,140600.0],["2018-01-04",99.24,100.44,97.3,97.88,121700.0],["2018-01-05",97.7,99.2,93.81,96.53,110800.0],["2018-01-08",96.53,97.6,90.56,93.35,97700.0],["2018-01-09",93.75,99.2,92.32,97.82,87100.0],["2018-01-10",97.31,99.17,95.0,98.4,83000.0],["2018-01-11",98.59,99.68,97.06,98.84,79800.0],["2018-01-12",99.0,109.97,97.37,107.0,253600.0],["2018-01-16",107.76,109.65,95.19,98.36,200600.0],["2018-01-17",98.82,107.24,98.82,104.63,122900.0],["2018-01-18",105.24,113.25,104.01,111.67,231000.0],["2018-01-19",113.03,127.8,111.74,124.59,355800.0],["2018-01-22",124.91,131.7,122.94,129.3,240700.0],["2018-01-23",129.2,133.81,123.83,125.88,236800.0],["2018-01-24",127.46,128.99,123.77,126.26,193800.0],["2018-01-25",128.38,133.48,124.0,125.11,155400.0],["2018-01-26",126.89,127.78,115.75,121.8,154900.0],["2018-01-29",122.12,128.49,121.64,126.24,185600.0],["2018-01-30",126.25,141.34,122.98,139.85,423200.0],["2018-01-31",140.0,150.03,139.0,148.42,448800.0],["2018-02-01",147.25,152.62,144.5,149.04,273400.0],["2018-02-02",148.0,151.54,145.0,147.99,323600.0],["2018-02-05",146.07,150.44,141.64,143.07,132600.0],["2018-02-06",139.57,149.0,131.05,146.65,197000.0],["2018-02-07",146.99,154.75,142.95,145.99,254300.0],["2018-02-08",138.0,144.92,120.37,131.53,703900.0],["2018-02-09",133.22,136.48,120.01,127.03,392500.0],["2018-02-12",128.09,139.5,127.54,135.93,224000.0],["2018-02-13",136.8,139.98,131.0,133.49,233300.0],["2018-02-14",132.74,138.75,129.47,130.12,178500.0],["2018-02-15",131.81,133.43,125.09,133.35,182600.0],["2018-02-16",133.34,135.98,132.0,135.11,142900.0],["2018-02-20",134.12,137.98,133.0,135.95,112000.0],["2018-02-21",135.87,139.41,135.26,136.12,125600.0],["2018-02-22",137.54,137.54,132.81,133.85,118200.0],["2018-02-23",134.31,136.39,131.71,135.53,117700.0],["2018-02-26",135.98,138.75,135.62,137.27,99300.0],["2018-02-27",136.97,138.85,131.0,131.4,271300.0],["2018-02-28",133.19,136.47,125.23,126.04,155300.0],["2018-03-01",125.4,129.22,119.47,124.45,161900.0],["2018-03-02",123.88,133.0,121.38,130.88,132400.0],["2018-03-05",130.18,135.98,128.84,133.34,192500.0],["2018-03-06",133.34,136.0,132.07,133.5,122600.0],["2018-03-07",132.74,135.5,129.3,133.86,183500.0],["2018-03-08",134.42,137.47,129.17,130.78,113800.0],["2018-03-09",132.05,138.88,130.51,138.75,410200.0],["2018-03-12",138.96,144.79,135.52,142.9,295300.0],["2018-03-13",143.01,143.18,122.55,127.35,902700.0],["2018-03-14",128.69,128.87,117.51,119.52,592600.0],["2018-03-15",119.49,119.59,111.67,113.16,463100.0],["2018-03-16",112.66,114.11,104.1,113.81,1044900.0],["2018-03-19",112.59,121.34,111.14,121.19,636500.0],["2018-03-20",120.88,126.11,116.36,117.18,204100.0],["2018-03-21",116.65,118.13,114.08,115.93,133500.0],["2018-03-22",114.2,116.26,108.0,109.7,205500.0],["2018-03-23",122.92,123.13,112.21,115.07,358300.0],["2018-03-26",118.56,118.9,109.29,114.25,262800.0],["2018-03-27",113.93,115.33,102.75,104.55,194600.0],["2018-03-28",110.1,110.8,105.44,109.28,295400.0],["2018-03-29",110.1,117.86,109.75,116.79,289200.0],["2018-04-02",116.79,119.77,106.29,108.26,289800.0],["2018-04-03",109.34,112.48,106.0,107.42,176300.0],["2018-04-04",105.0,114.79,104.5,112.23,178700.0],["2018-04-05",113.39,113.39,104.7,105.9,192600.0],["2018-04-06",105.08,105.7,98.81,101.55,276100.0],["2018-04-09",103.17,111.27,103.17,109.29,225900.0],["2018-04-10",111.53,117.28,108.2,116.74,215500.0],["2018-04-11",116.24,121.07,111.01,111.71,327600.0],["2018-04-12",115.43,125.3,115.0,120.39,421900.0],["2018-04-13",124.41,124.99,109.27,115.35,558300.0],["2018-04-16",116.15,116.15,103.08,115.45,459000.0],["2018-04-17",115.52,122.61,115.52,117.56,317000.0],["2018-04-18",117.08,122.77,116.63,120.34,194700.0],["2018-04-19",118.48,122.33,117.8,119.0,141800.0],["2018-04-20",118.64,121.12,116.85,118.92,153200.0],["2018-04-23",119.47,119.47,114.06,117.4,165700.0],["2018-04-24",116.37,118.73,108.3,108.81,279800.0],["2018-04-25",107.97,111.03,103.96,108.91,167000.0],["2018-04-26",109.29,116.45,107.62,114.75,256800.0],["2018-04-27",115.23,121.39,112.92,118.74,223600.0],["2018-04-30",119.15,120.24,112.67,113.16,148400.0],["2018-05-01",113.47,113.47,110.04,113.14,114800.0],["2018-05-02",111.87,116.87,111.87,112.93,167800.0],["2018-05-03",111.97,114.39,109.8,112.08,218600.0],["2018-05-04",112.06,120.0,111.27,117.48,202400.0],["2018-05-07",117.61,119.73,116.09,117.92,64000.0],["2018-05-08",117.62,119.9,114.36,116.74,126700.0],["2018-05-09",118.72,119.47,116.1,117.87,202900.0],["2018-05-10",119.24,119.24,112.4,113.25,170100.0],["2018-05-11",113.14,122.68,112.04,120.5,294000.0],["2018-05-14",120.62,130.24,117.96,129.74,203200.0],["2018-05-15",129.1,130.26,124.41,129.68,219200.0],["2018-05-16",130.56,132.84,129.0,130.4,149100.0],["2018-05-17",130.75,135.7,127.51,130.58,134000.0],["2018-05-18",131.15,134.98,130.73,131.97,154200.0],["2018-05-21",133.46,134.4,120.2,121.93,165300.0],["2018-05-22",123.13,126.04,121.15,123.12,97100.0],["2018-05-23",122.0,126.07,120.07,121.31,66100.0],["2018-05-24",122.18,125.56,118.35,122.64,141100.0],["2018-05-25",120.17,120.8,110.26,114.88,404300.0],["2018-05-29",114.05,115.6,107.0,110.27,273400.0],["2018-05-30",110.58,113.26,108.12,108.43,353000.0],["2018-05-31",175.2,273.19,169.28,265.61,5080300.0],["2018-06-01",270.0,279.8,246.18,274.42,1372300.0],["2018-06-04",274.0,278.2,255.96,273.24,501100.0],["2018-06-05",270.0,303.0,268.81,301.03,842500.0],["2018-06-06",292.41,325.98,292.39,313.9,878700.0],["2018-06-07",308.57,311.7,273.3,281.06,1303200.0],["2018-06-08",281.57,297.07,279.95,282.96,475900.0],["2018-06-11",282.01,284.94,271.68,273.91,442700.0],["2018-06-12",273.0,289.19,267.0,282.71,562500.0],["2018-06-13",281.05,319.64,271.66,313.24,1261600.0],["2018-06-14",315.82,322.0,298.02,300.66,485600.0],["2018-06-15",297.4,309.9,296.51,300.16,528600.0],["2018-06-18",298.18,307.81,298.12,306.37,201200.0],["2018-06-19",300.0,304.68,295.0,303.79,340700.0],["2018-06-20",305.1,306.86,297.0,302.02,274600.0],["2018-06-21",302.31,304.99,282.37,285.35,320500.0],["2018-06-22",287.84,292.09,281.06,291.25,419100.0],["2018-06-25",288.74,288.74,273.0,275.21,239400.0],["2018-06-26",278.07,284.39,275.21,280.74,171200.0],["2018-06-27",280.78,286.04,274.0,274.26,236900.0],["2018-06-28",273.07,279.98,266.55,277.96,187800.0],["2018-06-29",279.69,284.84,275.89,279.69,140700.0],["2018-07-02",276.57,315.0,273.7,295.99,305300.0],["2018-07-03",299.98,299.98,285.0,295.13,80800.0],["2018-07-05",298.74,299.78,292.48,299.01,120700.0],["2018-07-06",300.11,310.42,296.5,299.48,145700.0],["2018-07-09",302.2,304.04,291.84,300.31,143000.0],["2018-07-10",299.99,302.04,290.07,292.57,150700.0],["2018-07-11",291.47,294.36,285.02,291.83,106300.0],["2018-07-12",294.46,294.7,286.46,288.18,107500.0],["2018-07-13",288.89,299.98,283.28,296.75,163700.0],["2018-07-16",295.75,296.91,282.83,288.02,120600.0],["2018-07-17",287.67,290.0,283.88,287.3,120100.0],["2018-07-18",287.09,288.52,284.06,287.0,53600.0],["2018-07-19",286.0,290.48,280.28,288.72,180300.0],["2018-07-20",292.13,292.29,282.87,287.05,174200.0],["2018-07-23",286.97,289.99,282.0,284.4,114600.0],["2018-07-24",285.56,288.46,265.17,276.01,249200.0],["2018-07-25",273.52,276.81,268.69,275.88,130700.0],["2018-07-26",275.86,283.83,272.64,278.29,109700.0],["2018-07-27",278.47,280.0,272.45,276.0,128400.0],["2018-07-30",272.95,273.0,245.24,260.09,608700.0],["2018-07-31",260.3,272.97,254.53,257.03,265400.0],["2018-08-01",257.12,261.23,250.02,252.54,228400.0],["2018-08-02",250.46,254.0,243.85,251.34,174700.0],["2018-08-03",251.38,255.09,246.21,250.93,130700.0],["2018-08-06",245.95,247.84,240.19,247.16,274500.0],["2018-08-07",247.84,253.99,240.96,245.51,178400.0],["2018-08-08",244.72,247.37,242.02,244.61,151500.0],["2018-08-09",245.45,250.0,235.31,236.1,178700.0],["2018-08-10",234.51,241.24,231.75,232.63,252100.0],["2018-08-13",232.78,234.43,222.35,226.41,210800.0],["2018-08-14",226.34,239.47,224.0,236.88,275600.0],["2018-08-15",233.59,241.68,232.43,233.78,349600.0],["2018-08-16",234.6,241.29,231.41,238.25,289400.0],["2018-08-17",238.25,239.99,232.0,237.82,109200.0],["2018-08-20",237.24,239.7,232.63,234.2,158200.0],["2018-08-21",234.96,247.52,234.76,245.4,237600.0],["2018-08-22",242.52,254.81,242.52,253.29,151100.0],["2018-08-23",254.26,255.68,248.28,249.21,188600.0],["2018-08-24",249.95,251.93,239.28,243.44,170000.0],["2018-08-27",244.0,249.6,239.01,244.85,171000.0],["2018-08-28",245.2,246.17,236.0,242.8,117100.0],["2018-08-29",243.03,245.78,238.85,240.65,221300.0],["2018-08-30",240.54,241.0,235.98,238.49,126600.0],["2018-08-31",238.28,240.84,236.89,239.21,79400.0],["2018-09-04",243.9,246.84,228.36,229.99,140600.0],["2018-09-05",230.0,236.31,227.17,231.07,266100.0],["2018-09-06",231.8,232.18,219.29,220.03,170900.0],["2018-09-07",218.83,226.98,218.83,223.0,131400.0],["2018-09-10",224.04,233.29,219.74,231.92,190500.0],["2018-09-11",230.42,235.14,230.42,232.91,158300.0],["2018-09-12",232.28,237.2,230.0,235.67,143900.0],["2018-09-13",236.38,240.19,233.09,237.28,159400.0],["2018-09-14",238.0,240.23,225.38,226.17,165100.0],["2018-09-17",226.29,232.03,222.87,228.43,160500.0],["2018-09-18",203.2,217.0,193.57,207.3,990000.0],["2018-09-19",214.0,224.49,208.53,215.76,367400.0],["2018-09-20",215.39,219.14,209.01,216.7,305400.0],["2018-09-21",216.22,218.96,207.86,211.38,475600.0],["2018-09-24",211.46,227.95,211.1,227.14,213300.0],["2018-09-25",222.79,232.4,220.03,222.23,224700.0],["2018-09-26",223.86,225.55,214.0,215.0,156500.0],["2018-09-27",214.35,216.4,211.62,212.28,106900.0],["2018-09-28",213.28,216.15,210.21,214.13,85300.0],["2018-10-01",215.38,217.96,210.12,212.26,96600.0],["2018-10-02",212.55,212.77,206.26,210.08,124700.0],["2018-10-03",211.34,222.29,208.0,215.54,193300.0],["2018-10-04",214.54,215.32,203.72,206.65,125300.0],["2018-10-05",207.99,209.08,196.9,204.09,97500.0],["2018-10-08",202.96,206.97,196.47,199.03,182700.0],["2018-10-09",196.6,202.78,192.73,194.85,129900.0],["2018-10-10",194.3,195.08,182.01,189.56,381600.0],["2018-10-11",188.31,196.85,186.0,187.66,245300.0],["2018-10-12",192.08,197.07,186.62,191.64,101900.0],["2018-10-15",191.21,191.21,184.06,189.18,142000.0],["2018-10-16",191.71,205.48,190.39,204.8,144900.0],["2018-10-17",203.44,207.43,190.58,206.63,329300.0],["2018-10-18",205.95,205.98,190.11,198.97,289600.0],["2018-10-19",199.04,200.5,191.01,192.48,149200.0],["2018-10-22",193.09,200.71,186.5,197.7,169600.0],["2018-10-23",193.87,205.64,187.02,200.19,207800.0],["2018-10-24",200.42,201.83,170.02,170.03,343100.0],["2018-10-25",175.98,189.96,172.69,188.29,254100.0],["2018-10-26",184.39,192.13,178.91,189.17,177400.0],["2018-10-29",193.38,194.5,178.51,182.01,289500.0],["2018-10-30",181.02,187.38,178.03,185.69,185600.0],["2018-10-31",189.08,194.98,185.24,190.86,226600.0],["2018-11-01",192.4,201.99,190.97,201.33,155500.0],["2018-11-02",202.53,207.84,198.35,205.0,151500.0],["2018-11-05",206.18,206.18,196.78,200.02,109800.0],["2018-11-06",198.29,212.79,191.46,208.38,355900.0],["2018-11-07",210.32,214.53,203.9,210.34,227100.0],["2018-11-08",208.53,219.61,188.77,191.59,252200.0],["2018-11-09",191.59,193.81,180.85,184.49,158800.0],["2018-11-12",182.57,201.96,172.0,186.51,382300.0],["2018-11-13",189.09,190.0,145.43,146.23,622100.0],["2018-11-14",150.77,153.6,121.99,143.72,1144800.0],["2018-11-15",141.01,149.66,127.99,132.71,481000.0],["2018-11-16",137.5,144.89,120.12,129.94,922800.0],["2018-11-19",120.48,135.51,120.48,120.5,763600.0],["2018-11-20",120.39,122.89,112.74,114.0,625700.0],["2018-11-21",115.13,121.49,111.11,117.99,381600.0],["2018-11-23",115.64,119.4,111.28,113.38,156000.0],["2018-11-26",118.25,122.28,114.07,121.92,256700.0],["2018-11-27",119.79,121.38,110.29,111.36,350000.0],["2018-11-28",112.93,116.21,107.46,114.9,320300.0],["2018-11-29",113.02,116.0,110.06,113.89,201000.0],["2018-11-30",114.11,116.19,111.27,115.65,136000.0],["2018-12-03",117.31,121.0,116.0,120.66,238300.0],["2018-12-04",121.03,122.86,115.12,115.16,325200.0],["2018-12-06",112.86,123.25,111.75,120.66,486100.0],["2018-12-07",120.21,121.6,109.0,113.04,314100.0],["2018-12-10",113.09,114.72,107.54,112.89,248700.0],["2018-12-11",113.43,117.88,111.44,114.63,140800.0],["2018-12-12",110.62,116.43,110.62,112.91,169100.0],["2018-12-13",113.0,113.0,107.0,108.32,184200.0],["2018-12-14",106.23,113.12,106.23,110.24,242000.0],["2018-12-17",108.38,115.89,106.76,109.54,523600.0],["2018-12-18",110.66,110.71,101.4,105.13,540500.0],["2018-12-19",104.72,111.78,100.09,103.44,419200.0],["2018-12-20",102.37,105.62,92.18,96.47,548800.0],["2018-12-21",97.01,98.96,92.58,95.49,740300.0],["2018-12-24",95.49,97.3,91.56,94.77,147000.0],["2018-12-26",96.18,104.58,95.9,104.57,225600.0],["2018-12-27",101.91,105.43,96.51,103.74,241300.0],["2018-12-28",104.08,108.22,100.07,104.44,212600.0],["2018-12-31",106.0,113.09,105.07,112.72,307000.0],["2019-01-02",110.93,112.55,106.2,111.19,290800.0],["2019-01-03",110.49,110.49,102.43,103.48,275100.0],["2019-01-04",106.31,113.58,104.52,112.04,281000.0],["2019-01-07",113.16,119.63,111.45,118.51,336600.0],["2019-01-08",120.58,121.3,111.01,118.08,198000.0],["2019-01-09",118.67,120.24,113.94,114.23,217000.0],["2019-01-10",113.16,117.83,111.09,114.69,182700.0],["2019-01-11",114.0,116.26,112.0,115.0,118400.0],["2019-01-14",114.0,118.19,114.0,114.55,202600.0],["2019-01-15",115.05,116.34,112.04,115.05,152300.0],["2019-01-16",114.85,119.51,112.41,112.94,168800.0],["2019-01-17",112.32,118.96,111.59,118.04,185000.0],["2019-01-18",118.51,120.94,115.09,120.05,196000.0],["2019-01-22",119.58,119.72,111.8,113.72,158800.0],["2019-01-23",113.41,115.37,105.9,108.96,185000.0],["2019-01-24",108.8,111.4,107.43,109.3,91500.0],["2019-01-25",110.07,112.87,107.76,111.07,153300.0],["2019-01-28",109.4,111.76,107.11,109.28,190100.0],["2019-01-29",108.65,113.67,108.31,110.77,153300.0],["2019-01-30",112.15,113.23,108.95,113.12,117900.0],["2019-01-31",113.32,117.96,112.23,115.76,134900.0],["2019-02-01",116.42,117.29,112.4,114.67,623800.0],["2019-02-04",114.65,115.12,111.58,114.82,137500.0],["2019-02-05",115.37,117.92,111.79,114.27,120600.0],["2019-02-06",114.11,121.81,113.28,120.38,174500.0],["2019-02-07",118.91,119.28,112.63,114.58,220400.0],["2019-02-08",113.34,116.98,113.34,116.36,140200.0],["2019-02-11",116.88,118.7,114.03,116.14,162200.0],["2019-02-12",119.41,122.0,117.1,120.1,280400.0],["2019-02-13",120.77,120.99,116.04,118.14,239900.0],["2019-02-14",117.63,137.16,117.63,133.98,378700.0],["2019-02-15",134.56,135.46,126.5,135.27,363500.0],["2019-02-19",137.3,139.86,124.01,134.25,447800.0],["2019-02-20",134.31,135.23,118.26,122.99,357600.0],["2019-02-21",123.24,128.98,121.61,125.57,244400.0],["2019-02-22",128.08,128.08,121.2,126.61,171500.0],["2019-02-25",129.22,137.74,128.23,136.3,268900.0],["2019-02-26",136.0,137.61,133.8,134.49,296700.0],["2019-02-27",133.91,138.78,131.0,133.81,199300.0],["2019-02-28",132.74,134.08,127.43,131.28,210100.0],["2019-03-01",131.25,140.67,129.5,140.59,294500.0],["2019-03-04",141.29,142.16,133.31,138.68,260100.0],["2019-03-05",138.02,148.18,136.73,140.81,358900.0],["2019-03-06",142.96,142.96,133.56,136.99,282500.0],["2019-03-07",136.97,138.57,127.28,127.96,310100.0],["2019-03-08",126.32,127.49,123.01,125.57,224900.0],["2019-03-11",127.37,132.8,126.33,131.58,226800.0],["2019-03-12",131.85,136.23,129.02,133.39,166200.0],["2019-03-13",134.02,138.74,132.6,137.79,259100.0],["2019-03-14",137.92,139.03,134.74,135.32,190900.0],["2019-03-15",135.86,138.78,134.74,138.41,313100.0],["2019-03-18",138.48,144.28,137.48,143.66,237400.0],["2019-03-19",144.12,145.32,142.43,143.84,131300.0],["2019-03-20",143.74,144.26,137.0,140.09,169500.0],["2019-03-21",138.18,143.74,138.08,143.52,227200.0],["2019-03-22",142.37,142.57,134.28,134.28,235700.0],["2019-03-25",134.29,138.54,129.66,130.72,200500.0],["2019-03-26",132.35,136.72,131.59,135.62,164500.0],["2019-03-27",135.61,137.45,128.46,128.54,191800.0],["2019-03-28",128.79,130.74,124.48,126.0,238100.0],["2019-03-29",126.86,128.0,122.5,125.26,352200.0],["2019-04-01",127.03,134.87,125.21,130.56,277200.0],["2019-04-02",130.85,133.26,128.67,131.83,197400.0],["2019-04-03",133.4,134.74,129.48,132.48,197400.0],["2019-04-04",132.38,135.82,130.58,134.72,216500.0],["2019-04-05",135.47,137.68,131.87,132.76,232700.0],["2019-04-08",131.25,135.13,128.51,133.57,157700.0],["2019-04-09",133.21,135.98,131.6,133.45,121500.0],["2019-04-10",134.52,145.16,134.04,142.5,247500.0],["2019-04-11",143.02,144.5,127.47,127.95,284700.0],["2019-04-12",129.46,131.08,122.06,126.83,304000.0],["2019-04-15",126.89,128.92,116.14,117.73,246600.0],["2019-04-16",118.67,123.3,115.1,117.48,154100.0],["2019-04-17",118.33,118.77,103.44,106.25,446800.0],["2019-04-18",106.17,108.96,101.03,105.56,344200.0],["2019-04-22",105.13,107.7,102.78,104.77,162600.0],["2019-04-23",104.56,112.19,103.02,109.32,201300.0],["2019-04-24",109.37,110.0,104.64,106.19,157200.0],["2019-04-25",106.12,109.0,103.55,106.82,112600.0],["2019-04-26",106.76,111.11,106.1,110.54,95500.0],["2019-04-29",110.54,111.5,108.09,108.33,94600.0],["2019-04-30",109.0,109.5,103.4,106.08,181900.0],["2019-05-01",106.07,107.24,102.51,103.12,201000.0],["2019-05-02",102.85,106.29,101.14,105.67,118500.0],["2019-05-03",106.7,107.5,103.75,107.08,132600.0],["2019-05-06",103.89,109.83,103.21,108.73,149500.0],["2019-05-07",107.52,109.07,102.28,103.41,147500.0],["2019-05-08",102.89,110.0,101.96,104.09,169400.0],["2019-05-09",103.0,105.5,100.0,103.61,130700.0],["2019-05-10",102.81,104.31,100.7,103.61,121600.0],["2019-05-13",100.42,102.17,98.8,99.88,166800.0],["2019-05-14",100.52,105.95,100.15,103.39,148800.0],["2019-05-15",101.86,106.84,101.5,106.68,133800.0],["2019-05-16",107.0,108.56,105.51,106.61,156400.0],["2019-05-17",105.32,107.45,101.75,103.11,149000.0],["2019-05-20",102.03,102.88,99.75,99.78,140200.0],["2019-05-21",101.09,102.16,97.0,101.96,256700.0],["2019-05-22",101.4,102.99,98.47,98.64,102200.0],["2019-05-23",97.0,99.65,95.0,98.8,105500.0],["2019-05-24",99.24,102.62,97.51,98.36,125000.0],["2019-05-28",98.91,100.54,95.0,95.25,131200.0],["2019-05-29",94.48,96.07,92.93,95.09,110300.0],["2019-05-30",95.72,97.1,91.11,92.19,153600.0],["2019-05-31",90.53,96.18,90.0,92.4,182800.0],["2019-06-03",92.32,97.24,91.93,93.74,209200.0],["2019-06-04",95.51,98.48,93.16,96.77,312900.0],["2019-06-05",97.74,97.74,93.32,96.46,168400.0],["2019-06-06",95.75,96.08,89.83,91.13,233900.0],["2019-06-07",92.02,96.68,90.08,95.14,232300.0],["2019-06-10",98.25,100.0,96.38,96.72,168500.0],["2019-06-11",98.58,102.82,98.0,98.67,316100.0],["2019-06-12",98.27,100.26,96.85,99.0,237400.0],["2019-06-13",99.51,103.84,98.71,103.54,170800.0],["2019-06-14",103.23,103.23,96.5,97.53,202600.0],["2019-06-17",98.39,101.59,97.07,100.68,178900.0],["2019-06-18",101.91,103.5,100.12,103.07,127200.0],["2019-06-19",102.84,105.37,101.11,105.09,98300.0],["2019-06-20",106.91,108.81,104.17,105.56,132700.0],["2019-06-21",104.85,106.4,100.71,104.86,206800.0],["2019-06-24",104.82,104.82,98.57,100.97,172300.0],["2019-06-25",100.17,103.56,96.81,98.61,155300.0],["2019-06-26",99.21,100.06,97.04,98.28,116000.0],["2019-06-27",99.09,101.57,98.54,100.45,162600.0],["2019-06-28",101.39,105.13,101.39,104.81,332300.0],["2019-07-01",106.78,108.37,104.59,106.53,213600.0],["2019-07-02",106.44,106.44,99.39,103.17,179500.0],["2019-07-03",103.4,104.91,102.81,104.9,69600.0],["2019-07-05",104.3,105.74,101.13,101.64,143600.0],["2019-07-08",101.45,103.01,99.54,100.28,101800.0],["2019-07-09",100.42,103.17,99.78,103.16,103600.0],["2019-07-10",104.21,104.82,98.0,101.3,133600.0],["2019-07-11",101.35,101.68,98.66,100.75,144600.0],["2019-07-12",101.2,104.21,100.05,101.04,105600.0],["2019-07-15",101.62,102.54,99.5,100.0,100600.0],["2019-07-16",100.12,102.27,98.0,98.05,100600.0],["2019-07-17",98.05,98.24,93.73,94.92,161200.0],["2019-07-18",94.58,95.24,92.67,95.24,134100.0],["2019-07-19",94.84,95.03,91.32,91.81,134600.0],["2019-07-22",92.49,92.79,87.23,89.07,199200.0],["2019-07-23",89.55,89.55,85.22,87.94,134200.0],["2019-07-24",87.73,89.94,86.35,89.51,123500.0],["2019-07-25",89.71,89.71,85.25,85.4,147400.0],["2019-07-26",85.68,86.17,82.99,84.4,230900.0],["2019-07-29",84.75,87.46,82.39,87.19,135300.0],["2019-07-30",86.33,89.42,85.63,89.38,118800.0],["2019-07-31",89.41,91.32,85.83,87.29,164200.0],["2019-08-01",87.41,91.13,86.71,88.27,252100.0],["2019-08-02",87.38,87.44,83.23,85.98,145500.0],["2019-08-05",83.94,86.75,82.75,85.33,296800.0],["2019-08-06",86.4,88.78,83.38,88.68,174100.0],["2019-08-07",85.56,90.82,85.06,88.68,193300.0],["2019-08-08",90.08,91.25,87.71,90.46,142800.0],["2019-08-09",90.36,90.49,87.09,89.66,122300.0],["2019-08-12",89.85,92.82,86.31,90.47,185200.0],["2019-08-13",90.21,94.03,89.16,93.31,176300.0],["2019-08-14",91.84,93.3,90.01,90.14,188700.0],["2019-08-15",90.85,93.59,89.27,89.96,267400.0],["2019-08-16",90.88,92.8,90.06,92.47,99800.0],["2019-08-19",93.66,94.06,91.45,92.54,154800.0],["2019-08-20",92.02,94.25,91.01,92.3,163000.0],["2019-08-21",93.5,93.88,90.16,93.7,170800.0],["2019-08-22",94.43,94.43,88.92,91.1,142600.0],["2019-08-23",90.93,92.91,88.01,88.54,177200.0],["2019-08-26",89.8,90.73,87.36,90.38,173700.0],["2019-08-27",91.2,94.96,90.66,93.13,243500.0],["2019-08-28",93.07,95.95,92.03,93.84,207700.0],["2019-08-29",95.02,97.83,93.38,95.94,178800.0],["2019-08-30",95.34,95.53,90.08,92.7,227700.0],["2019-09-03",92.5,93.92,89.44,90.69,341800.0],["2019-09-04",92.02,93.92,90.95,92.75,376900.0],["2019-09-05",94.13,101.1,94.11,99.69,226700.0],["2019-09-06",99.79,100.75,96.59,97.38,259500.0],["2019-09-09",97.85,101.96,96.39,97.93,206800.0],["2019-09-10",97.48,103.93,97.14,103.55,321800.0],["2019-09-11",103.92,105.0,101.76,102.66,308100.0],["2019-09-12",102.53,102.84,98.24,100.82,241800.0],["2019-09-13",101.02,102.63,94.29,94.71,265500.0],["2019-09-16",94.0,99.9,91.75,99.6,276000.0],["2019-09-17",99.15,99.86,94.67,96.54,238300.0],["2019-09-18",96.87,101.22,96.18,98.26,379200.0],["2019-09-19",98.93,102.0,96.4,99.16,145700.0],["2019-09-20",98.84,101.23,90.92,94.98,536300.0],["2019-09-23",94.03,97.39,93.25,95.96,249800.0],["2019-09-24",96.54,97.27,91.2,91.75,187300.0],["2019-09-25",91.78,93.27,90.05,90.69,116400.0],["2019-09-26",90.66,91.96,85.59,85.7,208800.0],["2019-09-27",85.96,90.0,84.64,85.13,170800.0],["2019-09-30",85.25,87.27,84.04,86.22,148600.0],["2019-10-01",86.84,91.46,86.79,87.58,153200.0],["2019-10-02",87.25,90.65,85.71,87.11,166400.0],["2019-10-03",86.88,88.33,82.31,85.97,189100.0],["2019-10-04",86.22,88.87,84.13,88.46,180700.0],["2019-10-07",88.57,91.35,88.2,88.82,106900.0],["2019-10-08",87.65,88.49,86.0,86.34,106900.0],["2019-10-09",87.24,87.74,85.01,85.57,93000.0],["2019-10-10",85.29,87.48,84.68,85.58,106300.0],["2019-10-11",86.7,89.66,86.65,87.13,123900.0],["2019-10-14",86.97,87.72,84.25,84.28,91800.0],["2019-10-15",84.5,88.83,84.4,87.13,133200.0],["2019-10-16",86.91,88.13,86.23,86.75,128000.0],["2019-10-17",87.45,90.56,86.2,87.93,118100.0],["2019-10-18",87.45,89.08,85.61,86.42,132200.0],["2019-10-21",87.53,88.33,85.32,87.88,105100.0],["2019-10-22",88.11,89.59,87.42,88.27,94400.0],["2019-10-23",88.03,89.91,86.63,88.33,74000.0],["2019-10-24",88.77,90.31,87.62,88.78,82100.0],["2019-10-25",88.37,91.83,88.37,91.73,99200.0],["2019-10-28",91.71,99.99,91.71,99.18,153100.0],["2019-10-29",98.93,100.2,94.51,95.5,113800.0],["2019-10-30",95.86,97.08,94.44,95.54,63400.0],["2019-10-31",95.61,95.75,91.88,92.43,90400.0],["2019-11-01",93.24,97.64,93.24,97.6,184000.0],["2019-11-04",98.49,99.0,96.25,97.84,102600.0],["2019-11-05",98.14,99.15,95.69,95.97,97300.0],["2019-11-06",96.05,96.87,90.83,91.57,221600.0],["2019-11-07",92.83,96.17,91.54,96.04,133700.0],["2019-11-08",95.7,103.96,95.31,103.08,197000.0],["2019-11-11",102.71,107.43,101.54,103.57,145200.0],["2019-11-12",103.9,109.04,103.01,107.12,136300.0],["2019-11-13",106.57,107.14,102.58,103.81,97700.0],["2019-11-14",102.88,103.34,98.17,98.75,120400.0],["2019-11-15",99.55,100.83,98.32,99.5,204300.0],["2019-11-18",99.31,101.45,98.26,100.83,95100.0],["2019-11-19",101.33,104.78,100.51,102.15,93500.0],["2019-11-20",101.27,102.85,96.86,98.77,110200.0],["2019-11-21",98.69,103.11,97.67,102.99,80100.0],["2019-11-22",103.5,105.77,102.07,104.07,97500.0],["2019-11-25",105.34,109.0,104.78,106.53,127800.0],["2019-11-26",107.0,107.9,105.35,107.89,83500.0],["2019-11-27",108.48,112.48,108.45,110.41,107700.0],["2019-11-29",110.21,112.2,109.67,110.69,39700.0],["2019-12-02",112.52,116.87,108.95,114.66,222900.0],["2019-12-03",113.7,115.58,112.13,113.77,121900.0],["2019-12-04",114.76,117.43,113.32,116.25,198300.0],["2019-12-05",116.27,118.06,113.78,114.2,187700.0],["2019-12-06",114.44,117.94,113.97,117.2,78100.0],["2019-12-09",117.1,121.21,117.09,117.21,162500.0],["2019-12-10",117.03,119.24,116.71,118.5,103800.0],["2019-12-11",104.63,104.63,98.33,99.08,1597300.0],["2019-12-12",99.28,101.25,96.75,100.94,525500.0],["2019-12-13",100.99,103.28,97.14,97.45,244100.0],["2019-12-16",97.45,98.76,94.12,95.98,303700.0],["2019-12-17",96.92,96.92,92.29,93.99,254200.0],["2019-12-18",94.49,94.49,89.96,90.62,279200.0],["2019-12-19",90.67,91.65,88.08,88.79,207900.0],["2019-12-20",89.26,91.45,88.58,89.53,301000.0],["2019-12-23",90.35,92.91,89.53,92.76,180300.0],["2019-12-24",93.12,94.3,92.23,94.27,75800.0],["2019-12-26",94.57,96.2,94.53,95.08,134700.0],["2019-12-27",95.76,96.0,91.75,93.23,207000.0],["2019-12-30",92.69,92.69,89.19,90.1,151400.0],["2019-12-31",89.89,91.36,89.57,91.11,168400.0],["2020-01-02",91.64,92.49,89.22,90.68,199700.0],["2020-01-03",89.89,89.89,86.79,86.98,168500.0],["2020-01-06",86.63,87.35,84.2,87.03,176400.0],["2020-01-07",87.03,87.35,85.0,85.66,129400.0],["2020-01-08",85.42,87.7,84.89,86.65,121700.0],["2020-01-09",92.94,92.94,88.3,90.5,274900.0],["2020-01-10",89.97,92.25,87.68,87.99,149900.0],["2020-01-13",88.16,88.67,85.41,87.02,198000.0],["2020-01-14",87.02,88.78,86.12,87.9,108000.0],["2020-01-15",88.0,89.47,86.47,86.87,119400.0],["2020-01-16",87.37,87.86,85.09,85.72,266500.0],["2020-01-17",86.28,86.44,84.64,85.38,224200.0],["2020-01-21",85.43,86.11,83.54,83.91,199700.0],["2020-01-22",84.39,85.02,83.03,83.05,151800.0],["2020-01-23",82.95,82.97,80.95,81.68,260200.0],["2020-01-24",82.02,83.0,76.9,76.98,268400.0],["2020-01-27",75.27,79.64,74.05,78.61,266200.0],["2020-01-28",79.27,81.81,79.01,81.38,98100.0],["2020-01-29",81.36,82.81,80.88,81.75,96000.0],["2020-01-30",85.3,87.33,81.59,82.15,270400.0],["2020-01-31",82.0,85.23,82.0,83.02,193300.0],["2020-02-03",83.58,85.4,82.7,85.37,133500.0],["2020-02-04",87.03,88.25,85.45,87.41,147400.0],["2020-02-05",88.5,89.9,87.59,88.53,136000.0],["2020-02-06",89.16,89.16,86.44,88.16,106400.0],["2020-02-07",87.76,88.49,86.58,86.61,73800.0],["2020-02-10",86.65,90.93,86.44,90.91,126800.0],["2020-02-11",91.24,92.09,89.51,90.56,85100.0],["2020-02-12",91.37,92.8,90.4,91.75,94700.0],["2020-02-13",91.33,92.23,89.69,89.77,83200.0],["2020-02-14",89.85,91.3,88.81,90.23,71300.0],["2020-02-18",90.23,91.54,90.23,91.52,60500.0],["2020-02-19",91.96,94.74,91.76,93.49,83500.0],["2020-02-20",93.2,94.05,89.93,92.13,89700.0],["2020-02-21",92.12,94.0,90.97,92.96,105500.0],["2020-02-24",89.85,91.12,87.27,88.73,180300.0],["2020-02-25",89.56,90.55,84.27,85.57,143000.0],["2020-02-26",84.0,87.44,80.18,84.52,172900.0],["2020-02-27",81.74,86.75,79.13,83.45,224400.0],["2020-02-28",80.95,86.54,80.17,86.17,204900.0],["2020-03-02",86.18,87.81,82.63,87.79,173300.0],["2020-03-03",87.8,90.82,85.3,87.33,145100.0],["2020-03-04",89.0,92.02,88.75,91.79,161300.0],["2020-03-05",90.16,92.83,89.47,91.12,130000.0],["2020-03-06",88.35,90.78,85.0,85.86,208800.0],["2020-03-09",81.54,83.34,79.09,80.95,235400.0],["2020-03-10",83.73,85.98,79.04,85.81,181700.0],["2020-03-11",83.49,85.48,79.69,81.06,147900.0],["2020-03-12",75.94,80.5,69.5,79.13,322900.0],["2020-03-13",82.84,82.84,71.02,82.18,233300.0],["2020-03-16",74.83,77.61,70.0,71.75,295200.0],["2020-03-17",73.07,74.9,68.48,71.18,329100.0],["2020-03-18",68.42,73.57,60.86,69.89,278000.0],["2020-03-19",68.8,75.0,68.8,71.33,184000.0],["2020-03-20",74.1,74.47,68.34,69.85,345800.0],["2020-03-23",69.18,73.03,66.21,69.45,122600.0],["2020-03-24",72.23,73.96,70.71,73.04,184700.0],["2020-03-25",72.38,74.51,69.65,69.98,262100.0],["2020-03-26",70.32,74.37,70.18,71.65,241500.0],["2020-03-27",69.78,73.6,68.48,68.73,257800.0],["2020-03-30",69.02,71.23,67.84,70.11,149500.0],["2020-03-31",69.08,69.25,62.8,66.76,401700.0],["2020-04-01",64.17,66.53,60.25,60.26,212400.0],["2020-04-02",60.38,61.0,56.82,60.59,294900.0],["2020-04-03",60.26,60.91,57.23,60.13,201400.0],["2020-04-06",61.39,65.99,61.39,65.79,222300.0],["2020-04-07",67.5,68.65,62.76,62.82,219400.0],["2020-04-08",63.77,66.64,63.25,66.2,257600.0],["2020-04-09",68.87,70.15,65.62,67.19,282200.0],["2020-04-13",67.25,67.67,64.85,67.09,180400.0],["2020-04-14",77.0,78.65,71.47,73.8,470100.0],["2020-04-15",72.03,75.68,71.02,73.78,205300.0],["2020-04-16",74.64,77.17,74.2,77.02,208500.0],["2020-04-17",79.15,83.0,78.92,81.95,229700.0],["2020-04-20",82.6,91.8,82.22,87.89,314200.0],["2020-04-21",86.56,90.99,82.47,83.38,273300.0],["2020-04-22",84.1,86.44,82.83,82.99,294100.0],["2020-04-23",83.36,86.43,83.36,85.4,322900.0],["2020-04-24",86.19,90.58,84.49,90.45,165000.0],["2020-04-27",92.59,94.69,90.01,93.3,204100.0],["2020-04-28",94.7,94.7,86.78,86.9,151000.0],["2020-04-29",88.73,90.32,87.22,87.97,180400.0],["2020-04-30",86.9,90.05,83.64,83.68,224900.0],["2020-05-01",82.61,83.12,79.01,82.48,162900.0],["2020-05-04",82.3,87.51,80.98,87.5,119800.0],["2020-05-05",91.56,92.0,86.46,88.31,199100.0],["2020-05-06",92.27,93.0,86.27,88.3,300400.0],["2020-05-07",92.49,92.49,85.52,88.23,209000.0],["2020-05-08",88.5,92.39,87.38,90.85,172900.0],["2020-05-11",92.36,103.98,89.68,103.22,348400.0],["2020-05-12",104.04,117.0,104.0,110.43,553800.0],["2020-05-13",110.86,116.62,109.0,113.82,258200.0],["2020-05-14",111.23,112.27,102.8,110.44,261700.0],["2020-05-15",110.47,119.26,110.46,118.4,275400.0],["2020-05-18",121.21,124.29,119.69,121.5,300000.0],["2020-05-19",122.38,123.81,119.67,119.91,230100.0],["2020-05-20",120.62,124.13,116.85,122.11,237300.0],["2020-05-21",123.07,123.71,119.35,119.35,242900.0],["2020-05-22",122.12,126.98,121.03,125.71,283400.0],["2020-05-26",127.25,127.25,119.5,119.58,161600.0],["2020-05-27",119.68,123.16,112.84,120.0,186600.0],["2020-05-28",120.0,121.61,116.03,116.42,103500.0],["2020-05-29",116.82,117.49,110.37,116.02,232300.0],["2020-06-01",116.15,116.93,111.02,113.38,154600.0],["2020-06-02",112.79,114.48,110.7,113.99,72800.0],["2020-06-03",113.58,114.14,110.32,110.32,108700.0],["2020-06-04",109.38,113.13,108.5,110.58,129900.0],["2020-06-05",110.26,113.69,110.26,112.65,135900.0],["2020-06-08",112.57,116.77,111.0,115.65,93300.0],["2020-06-09",115.41,118.2,114.06,114.31,90000.0],["2020-06-10",114.92,117.35,114.0,115.68,94400.0],["2020-06-11",113.83,113.87,104.12,104.37,234400.0],["2020-06-12",107.32,109.89,103.02,106.76,129400.0],["2020-06-15",105.21,109.87,103.44,108.05,96300.0],["2020-06-16",110.21,111.98,107.74,109.79,85800.0],["2020-06-17",110.67,112.9,109.33,111.06,84200.0],["2020-06-18",110.76,113.6,110.53,110.97,45000.0],["2020-06-19",111.67,113.42,109.54,110.16,267600.0],["2020-06-22",110.35,112.56,107.28,111.77,119400.0],["2020-06-23",112.39,115.02,111.8,112.08,115400.0],["2020-06-24",111.92,112.58,106.74,107.27,93900.0],["2020-06-25",107.32,111.36,106.04,110.71,107100.0],["2020-06-26",109.93,110.85,107.57,108.45,108200.0],["2020-06-29",104.0,104.58,97.0,102.74,388100.0],["2020-06-30",104.28,113.8,103.0,113.25,293600.0],["2020-07-01",113.8,118.72,110.55,112.25,252300.0],["2020-07-02",113.14,113.19,109.62,111.58,143800.0],["2020-07-06",112.31,113.95,108.95,109.37,201800.0],["2020-07-07",109.14,112.92,108.45,108.47,99900.0],["2020-07-08",109.06,110.0,106.68,110.0,82900.0],["2020-07-09",110.43,110.43,106.75,107.7,62800.0],["2020-07-10",107.67,107.67,102.75,103.91,90100.0],["2020-07-13",105.18,106.31,99.12,99.78,168600.0],["2020-07-14",99.72,103.43,99.02,103.41,113300.0],["2020-07-15",104.76,107.27,102.55,103.93,129400.0],["2020-07-16",103.16,104.26,102.45,103.5,68600.0],["2020-07-17",104.0,108.98,104.0,107.1,119700.0],["2020-07-20",106.53,111.53,105.7,109.65,97100.0],["2020-07-21",111.71,111.71,108.85,108.86,65900.0],["2020-07-22",108.47,110.46,108.47,110.02,63800.0],["2020-07-23",110.12,112.67,107.75,108.42,64100.0],["2020-07-24",107.58,108.76,105.31,107.27,103700.0],["2020-07-27",108.08,110.23,107.63,109.23,76800.0],["2020-07-28",108.98,110.75,107.5,107.91,65800.0],["2020-07-29",108.44,108.44,103.03,103.3,88500.0],["2020-07-30",102.63,107.82,102.63,106.95,57200.0],["2020-07-31",109.91,109.91,101.26,102.61,133600.0],["2020-08-03",103.81,106.31,102.12,105.63,89300.0],["2020-08-04",105.61,106.27,103.4,105.62,59900.0],["2020-08-05",106.22,108.02,105.41,106.42,74600.0],["2020-08-06",105.4,105.66,98.65,103.1,140300.0],["2020-08-07",102.76,107.25,102.76,105.25,92400.0],["2020-08-10",105.45,107.73,104.85,105.49,61900.0],["2020-08-11",106.2,108.56,103.82,104.06,117200.0],["2020-08-12",105.38,108.71,103.97,107.09,107100.0],["2020-08-13",107.26,109.11,106.38,106.62,62400.0],["2020-08-14",106.26,109.0,104.12,106.49,122200.0],["2020-08-17",106.36,112.55,106.12,111.12,136100.0],["2020-08-18",110.8,112.99,108.63,108.98,84100.0],["2020-08-19",108.88,110.08,106.79,107.05,84700.0],["2020-08-20",105.84,107.61,105.22,107.04,45000.0],["2020-08-21",106.9,107.41,104.72,105.46,67200.0],["2020-08-24",105.76,105.79,102.0,103.41,103600.0],["2020-08-25",103.69,106.87,102.99,106.12,42800.0],["2020-08-26",105.92,106.41,104.33,105.36,49700.0],["2020-08-27",105.13,106.42,102.96,105.83,41800.0],["2020-08-28",106.17,106.99,104.39,106.64,45700.0],["2020-08-31",106.89,108.99,104.87,107.7,81200.0],["2020-09-01",107.65,107.65,102.56,106.09,73500.0],["2020-09-02",107.13,109.86,104.52,109.84,214100.0],["2020-09-03",110.0,113.46,107.03,109.0,125600.0],["2020-09-04",109.65,109.65,102.53,108.92,117800.0],["2020-09-08",104.19,106.66,101.6,101.96,202000.0],["2020-09-09",103.3,105.15,101.53,102.69,88200.0],["2020-09-10",103.2,103.28,99.88,100.18,83600.0],["2020-09-11",101.49,103.18,98.71,102.5,201700.0],["2020-09-14",103.69,107.88,103.2,107.06,321300.0],["2020-09-15",107.6,109.0,105.62,106.92,217400.0],["2020-09-16",107.63,109.53,104.49,108.51,244500.0],["2020-09-17",107.1,119.92,106.0,118.2,421400.0],["2020-09-18",119.9,123.74,117.62,122.88,453400.0],["2020-09-21",121.03,121.63,119.3,121.07,117700.0],["2020-09-22",122.0,124.54,120.56,124.21,146600.0],["2020-09-23",125.06,125.06,115.68,117.4,344500.0],["2020-09-24",115.91,118.11,114.58,117.9,212300.0],["2020-09-25",118.52,121.5,117.65,118.19,75200.0],["2020-09-28",118.88,122.16,117.67,121.6,159800.0],["2020-09-29",121.55,121.94,118.0,119.22,142100.0],["2020-09-30",118.94,120.18,113.76,118.73,135800.0],["2020-10-01",119.72,120.05,116.78,118.19,104500.0],["2020-10-02",116.33,120.0,115.36,116.52,112100.0],["2020-10-05",118.07,119.85,116.57,118.99,134200.0],["2020-10-06",119.82,122.79,116.86,121.28,220500.0],["2020-10-07",121.89,127.63,121.89,125.89,121000.0],["2020-10-08",127.28,132.73,127.28,128.7,107500.0],["2020-10-09",128.72,130.72,126.94,129.58,116000.0],["2020-10-12",130.19,131.14,127.69,130.98,96600.0],["2020-10-13",130.45,134.82,129.2,133.7,141000.0],["2020-10-14",133.7,136.13,126.93,127.21,160700.0],["2020-10-15",125.75,126.67,122.41,123.49,157900.0],["2020-10-16",123.89,127.54,123.89,125.23,93900.0],["2020-10-19",126.44,129.2,124.7,127.68,127600.0],["2020-10-20",128.81,129.99,124.71,126.32,104800.0],["2020-10-21",127.65,128.11,125.89,127.09,112200.0],["2020-10-22",128.52,133.5,127.09,131.38,96000.0],["2020-10-23",132.42,132.98,129.41,130.99,65800.0],["2020-10-26",130.45,132.84,126.78,128.96,59400.0],["2020-10-27",129.4,133.87,128.31,132.97,81900.0],["2020-10-28",130.45,131.45,127.79,128.46,69500.0],["2020-10-29",128.82,131.78,126.7,128.32,76500.0],["2020-10-30",128.29,131.77,124.52,127.25,96900.0],["2020-11-02",128.5,129.33,121.64,127.3,103800.0],["2020-11-03",128.2,131.83,126.93,128.0,131700.0],["2020-11-04",129.27,137.28,129.27,132.99,208500.0],["2020-11-05",132.76,136.81,126.71,126.89,178300.0],["2020-11-06",127.56,129.99,123.66,123.89,125000.0],["2020-11-09",127.05,129.02,124.08,127.52,102200.0],["2020-11-10",128.79,134.54,126.72,130.01,213400.0],["2020-11-11",131.28,131.28,123.96,126.06,140400.0],["2020-11-12",125.69,128.32,124.7,128.21,125900.0],["2020-11-13",129.14,131.98,127.26,128.09,120700.0],["2020-11-16",129.42,129.42,120.12,120.93,150700.0],["2020-11-17",120.98,121.16,117.28,120.22,199700.0],["2020-11-18",120.68,120.75,113.52,114.02,256600.0],["2020-11-19",114.01,116.82,112.96,114.55,184800.0],["2020-11-20",113.49,115.84,113.02,114.87,122600.0],["2020-11-23",115.87,115.87,110.49,113.04,167300.0],["2020-11-24",114.77,115.29,111.4,113.26,116000.0],["2020-11-25",114.06,114.48,111.81,111.94,94900.0],["2020-11-27",112.94,120.07,112.0,119.11,71500.0],["2020-11-30",119.74,120.99,115.83,116.79,202600.0],["2020-12-01",118.08,119.73,116.01,117.1,142500.0],["2020-12-02",116.65,118.97,114.72,117.14,103800.0],["2020-12-03",116.73,119.18,113.99,118.33,80600.0],["2020-12-04",117.51,121.03,115.5,118.47,114800.0],["2020-12-07",120.9,123.4,119.73,120.83,93900.0],["2020-12-08",121.2,123.7,119.78,122.6,126100.0],["2020-12-09",116.4,120.86,116.4,119.09,106500.0],["2020-12-10",120.24,123.47,118.11,120.44,162700.0],["2020-12-11",120.6,122.84,118.84,119.43,71500.0],["2020-12-14",120.94,126.82,117.09,120.73,234300.0],["2020-12-15",121.34,124.34,120.23,122.86,117000.0],["2020-12-16",122.44,126.0,120.54,121.92,231300.0],["2020-12-17",121.73,123.46,119.81,120.38,121600.0],["2020-12-18",124.35,125.24,116.55,117.12,809700.0],["2020-12-21",115.74,118.99,111.65,118.34,196200.0],["2020-12-22",118.9,121.02,117.6,117.96,127400.0],["2020-12-23",117.81,118.28,113.33,117.54,144500.0],["2020-12-24",120.12,120.98,118.3,120.12,51800.0],["2020-12-28",121.7,121.93,113.04,113.27,175300.0],["2020-12-29",113.54,114.6,109.1,110.06,142500.0],["2020-12-30",110.6,112.38,110.22,111.12,110700.0],["2020-12-31",111.32,112.0,107.55,111.17,158900.0],["2021-01-04",112.11,112.53,107.44,109.76,119800.0],["2021-01-05",110.0,112.43,105.16,108.54,118700.0],["2021-01-06",108.35,111.17,105.46,109.37,171700.0],["2021-01-07",110.36,116.09,109.37,115.0,128500.0],["2021-01-08",115.19,117.45,112.14,115.59,139200.0],["2021-01-11",116.08,117.09,113.41,115.52,126700.0],["2021-01-12",116.12,117.15,110.25,111.91,146300.0],["2021-01-13",112.14,114.0,109.0,112.19,76100.0],["2021-01-14",112.92,117.11,112.51,114.0,134200.0],["2021-01-15",112.72,115.93,108.61,109.04,147700.0],["2021-01-19",110.06,110.61,107.64,109.71,158700.0],["2021-01-20",109.27,110.6,107.0,109.71,187600.0],["2021-01-21",110.1,111.37,106.75,109.35,117500.0],["2021-01-22",108.76,119.69,108.34,116.95,281600.0],["2021-01-25",116.39,124.3,116.39,119.75,304300.0],["2021-01-26",119.74,124.98,117.2,120.1,224300.0],["2021-01-27",120.1,131.99,119.52,122.02,720000.0],["2021-01-28",122.54,127.54,114.31,115.63,532300.0],["2021-01-29",114.51,123.23,114.51,118.76,204600.0],["2021-02-01",120.0,122.48,113.98,115.99,271200.0],["2021-02-02",116.01,117.39,109.77,110.81,515100.0],["2021-02-03",110.0,113.55,110.0,111.13,125200.0],["2021-02-04",111.45,112.49,109.5,112.22,213500.0],["2021-02-05",123.5,123.5,116.01,120.5,507800.0],["2021-02-08",120.5,125.65,118.53,124.52,281400.0],["2021-02-09",124.52,125.81,123.07,125.2,304500.0],["2021-02-10",125.2,128.04,121.95,122.67,158900.0],["2021-02-11",122.73,123.39,118.29,120.82,357800.0],["2021-02-12",120.36,124.83,118.35,122.23,130000.0],["2021-02-16",122.23,123.05,118.17,120.41,185900.0],["2021-02-17",120.33,121.99,117.94,121.81,135800.0],["2021-02-18",120.28,124.28,119.51,121.09,178600.0],["2021-02-19",121.27,127.2,120.62,121.88,91300.0],["2021-02-22",120.65,122.0,117.9,119.49,117400.0],["2021-02-23",119.0,122.91,116.97,120.19,144400.0],["2021-02-24",120.25,125.26,118.73,122.8,146100.0],["2021-02-25",122.8,127.64,119.74,123.06,172300.0],["2021-02-26",123.0,125.14,119.5,121.19,104900.0],["2021-03-01",121.56,122.7,117.38,117.55,180300.0],["2021-03-02",117.67,117.68,114.09,114.35,181400.0],["2021-03-03",114.0,115.39,112.04,112.12,105400.0],["2021-03-04",110.79,113.26,108.2,112.08,210700.0],["2021-03-05",112.08,116.53,108.01,116.28,241300.0],["2021-03-08",114.54,118.46,113.22,115.32,134200.0],["2021-03-09",116.72,121.48,115.45,117.86,166300.0],["2021-03-10",118.53,120.81,115.07,115.88,59100.0],["2021-03-11",116.16,119.69,115.73,119.6,95000.0],["2021-03-12",118.4,119.99,116.55,117.84,113300.0],["2021-03-15",117.65,118.6,116.27,116.76,104300.0],["2021-03-16",116.04,118.99,114.15,116.56,112700.0],["2021-03-17",115.67,118.35,114.14,117.74,111300.0],["2021-03-18",117.93,117.93,111.92,112.33,194900.0],["2021-03-19",112.9,117.81,112.9,117.08,335900.0],["2021-03-22",116.9,121.01,116.9,120.55,95400.0],["2021-03-23",119.43,119.43,113.56,114.39,182700.0],["2021-03-24",114.35,116.94,111.83,113.38,174500.0],["2021-03-25",113.6,119.67,113.56,118.6,97700.0],["2021-03-26",119.49,119.49,114.45,116.33,64600.0],["2021-03-29",115.49,117.6,114.8,115.24,66700.0],["2021-03-30",115.23,118.13,113.47,116.51,70800.0],["2021-03-31",116.76,120.23,115.28,116.97,83600.0],["2021-04-01",117.13,120.13,115.91,118.58,503700.0],["2021-04-05",119.84,121.31,117.79,119.82,59200.0],["2021-04-06",119.27,121.0,117.0,117.24,109100.0],["2021-04-07",116.44,118.41,114.68,114.91,81300.0],["2021-04-08",115.89,118.94,115.28,116.59,116100.0],["2021-04-09",117.17,117.37,114.68,117.02,144500.0],["2021-04-12",117.23,118.36,114.5,117.02,93100.0],["2021-04-13",117.38,119.17,114.62,115.57,91200.0],["2021-04-14",115.14,122.31,115.14,120.94,116000.0],["2021-04-15",121.96,127.6,119.6,126.65,174800.0],["2021-04-16",126.38,128.0,121.94,124.77,132900.0],["2021-04-19",123.81,125.21,120.08,121.19,93100.0],["2021-04-20",121.03,127.9,119.69,126.33,149400.0],["2021-04-21",126.59,130.8,124.03,128.37,114900.0],["2021-04-22",128.66,132.91,125.66,129.29,120400.0],["2021-04-23",129.36,132.12,129.02,129.4,40800.0],["2021-04-26",130.28,133.94,128.04,132.7,88600.0],["2021-04-27",134.1,138.06,132.19,133.7,90400.0],["2021-04-28",132.85,137.55,131.73,135.06,64400.0],["2021-04-29",135.77,138.29,132.37,137.59,103200.0],["2021-04-30",136.73,142.62,135.56,136.1,105700.0],["2021-05-03",137.82,139.49,134.7,135.17,81300.0],["2021-05-04",135.28,138.48,129.38,130.51,155600.0],["2021-05-05",131.38,133.98,128.45,129.56,55100.0],["2021-05-06",129.98,131.25,123.64,126.71,162000.0],["2021-05-07",128.78,133.65,126.33,130.42,67700.0],["2021-05-10",130.09,133.99,126.92,131.87,95500.0],["2021-05-11",128.53,133.24,126.66,132.6,75600.0],["2021-05-12",132.24,136.99,131.44,132.71,112000.0],["2021-05-13",133.48,136.4,131.02,131.61,74000.0],["2021-05-14",131.66,137.22,130.25,134.7,82100.0],["2021-05-17",134.74,136.93,132.43,134.0,54100.0],["2021-05-18",134.49,137.78,133.47,133.48,129400.0],["2021-05-19",132.36,133.0,127.58,128.23,108900.0],["2021-05-20",129.86,132.58,128.09,129.77,130400.0],["2021-05-21",129.03,132.61,127.69,129.77,137000.0],["2021-05-24",130.65,131.92,123.63,125.68,131800.0],["2021-05-25",125.2,126.0,118.5,119.51,252500.0],["2021-05-26",119.38,119.38,110.44,114.2,411200.0],["2021-05-27",113.61,116.2,111.88,112.01,152200.0],["2021-05-28",111.86,114.59,110.26,112.3,157500.0],["2021-06-01",111.58,111.58,105.88,106.1,229700.0],["2021-06-02",106.48,109.31,104.63,105.0,193900.0],["2021-06-03",104.93,106.38,102.78,102.78,117600.0],["2021-06-04",102.53,103.19,99.15,101.08,260500.0],["2021-06-07",101.8,105.98,101.27,105.78,358500.0],["2021-06-08",107.0,108.71,104.41,105.67,219400.0],["2021-06-09",106.42,109.11,106.27,107.21,175000.0],["2021-06-10",107.82,108.71,106.38,106.81,106300.0],["2021-06-11",107.5,108.34,106.4,107.94,136000.0],["2021-06-14",108.86,110.29,107.1,107.65,183600.0],["2021-06-15",107.65,108.04,105.4,105.49,106000.0],["2021-06-16",105.76,107.17,103.58,105.63,111000.0],["2021-06-17",105.18,107.11,104.26,105.08,144600.0],["2021-06-18",103.86,105.39,102.55,105.21,230200.0],["2021-06-21",105.71,107.59,105.45,106.35,144500.0],["2021-06-22",106.09,107.16,100.77,102.22,202800.0],["2021-06-23",102.94,104.19,99.62,101.05,257400.0],["2021-06-24",100.84,103.4,100.68,101.15,250800.0],["2021-06-25",101.79,102.83,100.21,100.81,529000.0],["2021-06-28",101.32,102.21,99.69,100.39,172100.0],["2021-06-29",100.84,100.84,96.99,97.2,176600.0],["2021-06-30",96.89,99.0,95.21,97.41,175600.0],["2021-07-01",97.82,100.0,96.71,99.37,203500.0],["2021-07-02",99.55,100.09,97.9,99.0,143700.0],["2021-07-06",99.06,99.06,96.43,97.09,126200.0],["2021-07-07",96.81,98.92,95.06,97.62,239300.0],["2021-07-08",96.25,101.95,95.88,101.59,196400.0],["2021-07-09",102.0,103.31,99.88,102.92,121700.0],["2021-07-12",102.26,105.46,101.64,105.02,136300.0],["2021-07-13",104.1,105.72,100.88,100.95,139100.0],["2021-07-14",101.81,101.81,96.04,96.09,136800.0],["2021-07-15",95.44,95.68,93.43,94.58,121400.0],["2021-07-16",95.42,96.37,93.45,93.87,79800.0],["2021-07-19",92.44,94.44,91.47,91.89,117500.0],["2021-07-20",91.89,93.71,90.81,93.18,128700.0],["2021-07-21",93.47,94.36,91.59,93.61,74100.0],["2021-07-22",93.03,93.66,90.9,90.92,63600.0],["2021-07-23",91.0,91.05,88.28,88.69,121400.0],["2021-07-26",89.27,89.27,85.19,85.42,122500.0],["2021-07-27",85.03,86.94,83.71,85.57,136600.0],["2021-07-28",86.02,88.88,85.71,88.72,126500.0],["2021-07-29",88.78,89.69,86.24,86.45,78100.0],["2021-07-30",86.12,87.73,85.99,87.32,75200.0],["2021-08-02",87.68,88.13,86.04,87.92,138900.0],["2021-08-03",88.34,88.54,84.35,85.39,107700.0],["2021-08-04",84.6,87.17,84.46,84.58,70600.0],["2021-08-05",84.75,88.86,84.5,88.82,95900.0],["2021-08-06",91.07,91.55,87.07,90.95,116200.0],["2021-08-09",90.62,90.91,87.01,87.37,73000.0],["2021-08-10",87.98,87.98,84.4,85.24,100000.0],["2021-08-11",85.3,85.3,83.59,84.66,60300.0],["2021-08-12",84.35,86.27,83.72,85.43,65400.0],["2021-08-13",85.33,87.07,84.43,84.86,74000.0],["2021-08-16",84.5,85.24,82.39,82.91,69300.0],["2021-08-17",82.26,83.92,81.52,82.25,85100.0],["2021-08-18",82.58,82.64,80.61,80.79,75200.0],["2021-08-19",80.53,80.94,78.61,78.78,84000.0],["2021-08-20",78.51,81.17,78.51,80.52,126300.0],["2021-08-23",81.39,83.95,80.0,83.88,111200.0],["2021-08-24",84.06,84.06,82.0,82.25,80200.0],["2021-08-25",81.95,82.86,81.08,82.46,55800.0],["2021-08-26",82.46,83.45,81.57,81.68,71200.0],["2021-08-27",81.99,84.91,81.78,83.0,116100.0],["2021-08-30",83.61,85.78,82.95,83.07,77100.0],["2021-08-31",83.2,84.74,82.72,82.75,142200.0],["2021-09-01",82.75,84.89,82.75,83.66,94300.0],["2021-09-02",83.99,84.94,83.51,83.94,92900.0],["2021-09-03",83.59,83.59,80.09,80.76,89300.0],["2021-09-07",80.57,81.75,78.93,79.69,100800.0],["2021-09-08",79.88,80.57,78.05,78.35,110900.0],["2021-09-09",78.23,82.41,78.06,80.11,91500.0],["2021-09-10",80.24,80.63,78.76,80.12,114800.0],["2021-09-13",80.24,81.75,79.89,79.99,129300.0],["2021-09-14",80.12,80.92,78.9,79.18,79000.0],["2021-09-15",79.48,80.39,78.52,79.38,92700.0],["2021-09-16",79.42,80.5,77.73,80.15,62200.0],["2021-09-17",80.9,82.3,80.18,81.74,328900.0],["2021-09-20",80.16,81.03,77.6,78.42,124700.0],["2021-09-21",78.51,79.95,77.88,78.44,61400.0],["2021-09-22",78.82,79.83,78.1,78.65,47700.0],["2021-09-23",78.8,85.07,78.39,84.96,110900.0],["2021-09-24",84.88,89.48,84.07,84.89,175200.0],["2021-09-27",84.61,86.25,83.16,84.7,137400.0],["2021-09-28",84.49,84.49,81.0,81.63,91300.0],["2021-09-29",82.29,82.78,79.66,80.03,90600.0],["2021-09-30",80.51,81.88,79.79,79.79,53300.0],["2021-10-01",80.08,82.01,78.94,80.45,121400.0],["2021-10-04",79.8,80.23,78.15,78.83,91700.0],["2021-10-05",79.15,80.15,76.03,78.62,138700.0],["2021-10-06",77.85,79.0,77.17,78.35,85500.0],["2021-10-07",80.99,81.94,80.0,80.88,157000.0],["2021-10-08",80.67,81.64,80.22,80.79,55000.0],["2021-10-11",80.79,83.66,80.79,81.34,83700.0],["2021-10-12",81.4,84.6,81.2,82.2,126700.0],["2021-10-13",82.8,83.93,80.9,81.25,66100.0],["2021-10-14",81.94,85.25,81.01,83.53,161600.0],["2021-10-15",84.61,87.02,83.78,86.17,97500.0],["2021-10-18",85.96,85.96,82.9,83.24,96200.0],["2021-10-19",83.22,84.5,80.37,80.57,103200.0],["2021-10-20",82.29,82.29,78.87,79.35,99500.0],["2021-10-21",79.05,80.47,77.17,77.41,99800.0],["2021-10-22",77.76,78.49,75.36,78.31,81400.0],["2021-10-25",78.41,79.97,77.65,78.62,68900.0],["2021-10-26",79.08,79.1,76.85,77.04,71500.0],["2021-10-27",76.95,77.31,74.18,74.23,86100.0],["2021-10-28",75.07,79.0,74.8,78.99,96300.0],["2021-10-29",78.93,80.58,77.46,77.75,61500.0],["2021-11-01",78.08,82.0,76.98,81.95,83200.0],["2021-11-02",81.57,85.1,79.04,85.0,101600.0],["2021-11-03",85.1,94.8,83.8,93.54,327700.0],["2021-11-04",94.49,98.71,94.37,95.09,229100.0],["2021-11-05",96.87,102.42,91.94,93.04,191500.0],["2021-11-08",94.26,97.15,91.38,91.82,99500.0],["2021-11-09",91.51,93.01,89.51,92.03,79700.0],["2021-11-10",91.46,93.01,88.73,90.26,95200.0],["2021-11-11",90.37,91.91,89.3,91.9,56400.0],["2021-11-12",92.97,94.07,89.62,90.84,55900.0],["2021-11-15",90.98,90.98,88.53,90.37,65100.0],["2021-11-16",90.71,91.75,88.7,89.54,88600.0],["2021-11-17",88.71,90.91,86.1,86.96,116600.0],["2021-11-18",87.64,88.4,83.23,83.35,131700.0],["2021-11-19",82.87,84.98,82.13,82.4,107700.0],["2021-11-22",83.33,84.26,80.62,80.64,120500.0],["2021-11-23",80.64,82.98,78.92,82.05,118600.0],["2021-11-24",81.69,85.62,80.85,85.14,70300.0],["2021-11-26",83.38,84.64,81.0,82.06,93000.0],["2021-11-29",82.5,85.23,81.02,81.8,111300.0],["2021-11-30",81.17,83.25,79.59,82.71,156300.0],["2021-12-01",84.45,84.45,80.23,80.26,142500.0],["2021-12-02",80.77,83.12,78.75,82.83,144300.0],["2021-12-03",82.73,82.73,77.37,78.03,147500.0],["2021-12-06",78.8,78.83,76.5,77.23,123500.0],["2021-12-07",78.28,80.02,77.03,78.7,200400.0],["2021-12-08",78.52,78.52,75.29,77.5,159100.0],["2021-12-09",76.9,78.18,73.02,73.47,201000.0],["2021-12-10",73.96,75.22,71.08,72.34,169700.0],["2021-12-13",72.03,74.82,71.28,74.26,162300.0],["2021-12-14",73.98,74.93,71.02,72.35,146100.0],["2021-12-15",75.0,75.4,68.56,74.88,225400.0],["2021-12-16",75.78,76.3,74.01,75.93,178700.0],["2021-12-17",75.79,80.69,75.79,77.56,807300.0],["2021-12-20",77.0,79.92,74.21,79.9,344000.0],["2021-12-21",79.53,81.42,78.38,80.76,237700.0],["2021-12-22",80.98,85.47,79.78,84.24,157200.0],["2021-12-23",84.53,87.8,83.46,87.26,131700.0],["2021-12-27",87.11,87.11,85.08,85.76,111000.0],["2021-12-28",84.65,86.9,81.99,82.36,75000.0],["2021-12-29",81.78,83.19,80.71,82.46,79000.0],["2021-12-30",81.4,87.29,80.21,84.89,180400.0],["2021-12-31",85.29,86.99,84.34,84.74,219800.0],["2022-01-03",85.85,90.26,84.76,90.12,141400.0],["2022-01-04",89.31,91.27,88.17,89.08,170400.0],["2022-01-05",88.97,90.36,81.75,81.91,330500.0],["2022-01-06",82.82,82.82,77.7,81.31,132000.0],["2022-01-07",80.89,82.77,76.68,77.25,140000.0],["2022-01-10",77.49,83.48,77.27,81.83,234700.0],["2022-01-11",81.19,84.16,80.88,83.87,114200.0],["2022-01-12",84.84,84.84,77.39,77.74,196900.0],["2022-01-13",78.65,79.61,74.79,76.85,149100.0],["2022-01-14",76.31,78.6,73.4,78.45,136800.0],["2022-01-18",76.81,77.28,71.77,72.03,195700.0],["2022-01-19",72.41,73.34,68.01,68.34,209700.0],["2022-01-20",69.08,71.47,65.01,65.26,190700.0],["2022-01-21",64.73,66.23,63.02,63.57,242200.0],["2022-01-24",61.83,64.58,58.29,63.0,325600.0],["2022-01-25",61.84,64.0,58.88,62.83,204000.0],["2022-01-26",63.95,65.88,60.22,61.6,192200.0],["2022-01-27",62.42,63.5,55.28,55.89,296100.0],["2022-01-28",54.96,56.54,52.33,56.39,337200.0],["2022-01-31",59.2,59.99,56.43,57.58,1228800.0],["2022-02-01",57.56,63.41,54.34,62.55,413400.0],["2022-02-02",62.34,63.86,59.15,61.9,397600.0],["2022-02-03",62.42,67.72,61.0,66.11,379100.0],["2022-02-04",66.23,72.68,66.23,70.57,345200.0],["2022-02-07",70.57,79.47,70.31,78.07,341100.0],["2022-02-08",77.5,82.74,75.85,81.4,371900.0],["2022-02-09",81.93,90.89,81.93,90.41,406300.0],["2022-02-10",87.7,95.29,84.84,90.28,463800.0],["2022-02-11",89.93,92.45,86.6,87.37,319400.0],["2022-02-14",87.61,90.01,84.13,84.38,281400.0],["2022-02-15",86.31,90.52,85.68,89.91,197200.0],["2022-02-16",88.56,90.59,87.21,89.74,135900.0],["2022-02-17",89.34,89.5,85.06,85.84,151000.0],["2022-02-18",85.88,87.51,84.75,85.49,298300.0],["2022-02-22",84.18,89.44,84.0,87.09,260200.0],["2022-02-23",87.56,89.33,86.06,86.69,198800.0],["2022-02-24",84.23,93.22,83.52,92.87,326400.0],["2022-02-25",93.9,94.46,90.14,93.53,153600.0],["2022-02-28",92.69,95.29,91.55,92.85,157200.0],["2022-03-01",93.19,100.86,93.19,98.05,248900.0],["2022-03-02",98.15,98.65,95.25,96.62,139700.0],["2022-03-03",97.6,97.6,92.1,93.18,174600.0],["2022-03-04",92.4,93.35,90.26,91.23,103600.0],["2022-03-07",90.66,94.95,90.66,93.43,135800.0],["2022-03-08",94.02,97.6,90.8,94.38,169500.0],["2022-03-09",96.78,100.3,93.88,98.57,227500.0],["2022-03-10",96.47,100.61,96.06,99.27,141700.0],["2022-03-11",100.62,102.95,95.17,95.58,223900.0],["2022-03-14",95.76,97.83,89.56,90.65,197800.0],["2022-03-15",90.6,92.4,88.71,90.0,140800.0],["2022-03-16",91.5,93.52,89.95,92.98,157400.0],["2022-03-17",92.53,98.34,92.53,98.14,152300.0],["2022-03-18",98.0,101.18,97.04,98.71,300100.0],["2022-03-21",98.21,99.13,94.46,94.75,169900.0],["2022-03-22",94.65,100.0,94.65,99.16,133200.0],["2022-03-23",98.53,99.6,94.77,94.79,146400.0],["2022-03-24",96.34,97.41,94.37,95.96,126500.0],["2022-03-25",95.4,95.62,93.64,94.68,88700.0],["2022-03-28",94.95,96.77,93.97,95.76,87500.0],["2022-03-29",97.22,104.27,97.22,101.89,260200.0],["2022-03-30",101.94,105.93,98.85,99.42,124900.0],["2022-03-31",99.58,100.98,97.91,98.12,97900.0],["2022-04-01",98.94,100.9,98.42,100.2,195500.0],["2022-04-04",100.3,100.68,97.14,97.83,207700.0],["2022-04-05",97.83,98.5,92.54,93.58,196900.0],["2022-04-06",91.88,96.08,91.88,95.3,168800.0],["2022-04-07",94.83,95.99,92.03,92.49,118600.0],["2022-04-08",91.69,92.25,88.05,89.88,216300.0],["2022-04-11",88.22,89.08,84.68,84.95,254400.0],["2022-04-12",85.7,87.85,82.38,82.41,306100.0],["2022-04-13",82.33,85.74,82.26,84.28,199000.0],["2022-04-14",84.06,84.06,79.41,79.47,247500.0],["2022-04-18",79.56,79.56,75.47,76.53,240300.0],["2022-04-19",76.49,78.74,75.2,77.32,223500.0],["2022-04-20",77.97,79.15,75.32,78.38,114300.0],["2022-04-21",79.37,80.68,74.33,74.55,159600.0],["2022-04-22",72.86,76.24,72.86,75.59,145600.0],["2022-04-25",74.5,78.9,74.5,78.72,103400.0],["2022-04-26",77.85,78.25,72.73,72.83,193300.0],["2022-04-27",73.23,74.52,70.78,70.93,169600.0],["2022-04-28",72.26,72.33,67.46,70.55,221100.0],["2022-04-29",70.73,72.17,69.79,70.0,152300.0],["2022-05-02",70.0,72.12,69.05,71.46,295400.0],["2022-05-03",71.26,71.56,68.31,69.2,172600.0],["2022-05-04",69.91,71.59,66.51,69.63,347700.0],["2022-05-05",69.18,71.19,65.53,66.5,206700.0],["2022-05-06",65.33,66.25,63.11,64.59,293500.0],["2022-05-09",59.82,65.0,57.15,58.04,498100.0],["2022-05-10",59.01,64.92,58.81,64.44,341700.0],["2022-05-11",64.25,67.64,59.25,60.0,295800.0],["2022-05-12",59.12,63.29,59.12,63.28,250500.0],["2022-05-13",64.72,66.9,64.11,65.73,168800.0],["2022-05-16",65.11,69.13,64.25,66.45,112000.0],["2022-05-17",67.8,69.78,67.04,69.67,118400.0],["2022-05-18",67.63,68.78,65.63,66.67,173700.0],["2022-05-19",66.49,68.16,65.47,67.88,144600.0],["2022-05-20",68.48,69.85,64.35,66.71,135000.0],["2022-05-23",67.4,67.75,64.89,66.19,106100.0],["2022-05-24",65.54,65.54,62.71,63.19,159900.0],["2022-05-25",63.12,66.21,63.12,66.14,159600.0],["2022-05-26",66.04,69.75,66.04,68.41,238900.0],["2022-05-27",68.47,69.0,65.03,68.69,135300.0],["2022-05-31",68.1,68.2,64.89,66.39,153700.0],["2022-06-01",66.55,68.35,64.51,66.06,108400.0],["2022-06-02",66.0,67.98,65.34,67.9,117900.0],["2022-06-03",67.62,71.91,67.51,71.64,194800.0],["2022-06-06",73.06,73.81,68.47,69.36,134000.0],["2022-06-07",68.72,73.73,68.72,73.25,157500.0],["2022-06-08",72.61,75.19,72.61,74.3,153600.0],["2022-06-09",74.2,78.08,72.74,76.47,207700.0],["2022-06-10",74.48,75.54,70.37,73.79,261000.0],["2022-06-13",70.57,70.65,66.23,68.84,196700.0],["2022-06-14",69.57,69.57,65.83,68.95,140900.0],["2022-06-15",69.6,70.42,65.61,67.9,239100.0],["2022-06-16",66.01,66.66,63.31,65.06,176100.0],["2022-06-17",65.72,71.79,65.49,70.31,231900.0],["2022-06-21",71.66,75.33,71.47,72.27,159500.0],["2022-06-22",71.47,78.45,71.47,77.3,173900.0],["2022-06-23",77.81,84.71,77.15,84.65,192900.0],["2022-06-24",86.2,86.98,82.37,83.46,210800.0],["2022-06-27",84.82,85.82,74.79,75.3,343200.0],["2022-06-28",74.58,76.11,70.18,71.83,222000.0],["2022-06-29",71.25,73.5,70.48,71.94,167700.0],["2022-06-30",70.84,72.9,70.03,71.58,184700.0],["2022-07-01",71.87,74.17,71.43,73.59,133600.0],["2022-07-05",73.52,78.86,72.17,78.55,205000.0],["2022-07-06",79.08,81.61,76.27,76.62,148200.0],["2022-07-07",76.8,80.46,75.85,77.35,192400.0],["2022-07-08",72.35,74.9,70.39,72.8,248100.0],["2022-07-11",72.44,73.96,66.7,67.09,247800.0],["2022-07-12",66.9,70.44,65.09,69.13,200500.0],["2022-07-13",68.01,72.05,66.91,71.33,159000.0],["2022-07-14",70.91,71.18,67.01,68.23,155300.0],["2022-07-15",69.46,69.48,66.88,69.19,156200.0],["2022-07-18",69.89,72.03,66.53,66.84,221100.0],["2022-07-19",67.33,70.06,67.01,69.8,161000.0],["2022-07-20",70.3,72.89,69.79,71.82,164800.0],["2022-07-21",71.86,72.19,68.88,69.52,143500.0],["2022-07-22",69.65,69.69,66.14,66.44,155900.0],["2022-07-25",66.45,67.27,65.28,66.1,133500.0],["2022-07-26",65.72,67.61,65.05,66.86,129000.0],["2022-07-27",67.39,67.46,65.55,66.77,137800.0],["2022-07-28",66.8,67.21,63.4,64.93,169100.0],["2022-07-29",64.11,64.11,60.5,62.82,187700.0],["2022-08-01",62.45,63.48,59.47,60.57,192600.0],["2022-08-02",60.29,62.31,60.0,61.43,146800.0],["2022-08-03",62.52,66.25,62.52,64.73,137500.0],["2022-08-04",66.1,71.84,65.05,71.84,223100.0],["2022-08-05",73.3,80.32,71.57,79.51,329500.0],["2022-08-08",80.0,82.0,73.31,76.6,261200.0],["2022-08-09",75.13,76.01,70.56,72.59,141700.0],["2022-08-10",74.46,74.73,72.22,73.75,131000.0],["2022-08-11",73.8,75.23,69.4,70.21,185000.0],["2022-08-12",70.21,74.27,70.21,73.34,183800.0],["2022-08-15",72.47,78.06,70.23,76.71,186200.0],["2022-08-16",76.86,78.28,76.12,77.03,164600.0],["2022-08-17",75.81,77.15,74.18,74.55,110500.0],["2022-08-18",74.4,74.4,70.76,73.21,114200.0],["2022-08-19",72.5,72.5,69.16,70.68,163500.0],["2022-08-22",69.99,72.47,69.03,70.21,188200.0],["2022-08-23",70.9,76.18,70.58,75.08,167300.0],["2022-08-24",74.62,79.08,74.62,77.53,169400.0],["2022-08-25",77.56,77.56,71.75,73.82,158000.0],["2022-08-26",73.93,74.13,69.03,70.06,200100.0],["2022-08-29",69.0,70.17,67.18,67.35,185300.0],["2022-08-30",67.6,69.4,63.78,65.94,244600.0],["2022-08-31",66.86,73.46,66.86,72.12,242200.0],["2022-09-01",71.51,73.85,68.83,73.7,176800.0],["2022-09-02",74.0,74.37,70.52,71.71,124200.0],["2022-09-06",71.18,71.18,66.16,66.42,169900.0],["2022-09-07",66.0,69.35,65.23,66.08,266500.0],["2022-09-08",65.57,68.87,65.57,66.25,179800.0],["2022-09-09",66.5,67.25,62.59,64.86,266800.0],["2022-09-12",65.0,71.25,64.91,71.23,255300.0],["2022-09-13",76.1,76.15,67.83,69.01,513300.0],["2022-09-14",68.48,71.59,67.54,69.11,193600.0],["2022-09-15",68.49,70.57,67.72,69.6,183200.0],["2022-09-16",68.73,69.74,66.81,69.31,517500.0],["2022-09-19",68.64,68.64,64.96,65.66,328300.0],["2022-09-20",64.66,66.32,64.09,65.14,170100.0],["2022-09-21",65.83,65.83,61.31,61.63,219200.0],["2022-09-22",62.0,63.09,60.3,62.49,176100.0],["2022-09-23",62.45,65.25,61.49,65.14,284600.0],["2022-09-26",64.99,68.67,62.91,63.02,203000.0],["2022-09-27",63.89,66.09,63.25,65.08,199500.0],["2022-09-28",65.7,68.89,65.18,68.65,254400.0],["2022-09-29",68.25,68.53,62.71,62.89,290200.0],["2022-09-30",62.27,66.71,62.27,64.99,290100.0],["2022-10-03",66.48,66.48,63.85,64.77,281400.0],["2022-10-04",65.59,68.53,65.17,68.42,256600.0],["2022-10-05",67.6,73.49,66.75,73.07,326800.0],["2022-10-06",72.82,76.5,71.66,75.09,365900.0],["2022-10-07",75.0,76.78,74.43,75.03,323600.0],["2022-10-10",74.55,75.33,69.77,69.79,258200.0],["2022-10-11",69.29,71.35,68.14,70.38,308700.0],["2022-10-12",70.62,71.73,67.36,69.31,259900.0],["2022-10-13",66.59,68.72,64.0,66.77,342900.0],["2022-10-14",67.55,68.5,63.92,64.69,284400.0],["2022-10-17",65.85,71.08,65.5,70.28,303500.0],["2022-10-18",71.49,75.67,71.26,73.18,324100.0],["2022-10-19",72.31,72.31,63.89,65.77,424600.0],["2022-10-20",65.47,68.93,64.75,65.28,235300.0],["2022-10-21",65.5,67.98,64.26,67.63,389500.0],["2022-10-24",67.99,71.07,66.36,69.74,257100.0],["2022-10-25",69.83,73.29,69.83,70.88,265200.0],["2022-10-26",70.86,73.51,70.22,71.33,162200.0],["2022-10-27",72.06,74.0,70.85,71.09,206000.0],["2022-10-28",71.63,73.63,70.6,73.46,203200.0],["2022-10-31",73.48,73.94,70.52,70.82,199300.0],["2022-11-01",72.28,75.5,71.84,73.92,252900.0],["2022-11-02",74.13,75.21,70.72,71.09,223200.0],["2022-11-03",69.17,73.47,65.5,66.58,345000.0],["2022-11-04",67.0,67.85,64.27,66.31,313500.0],["2022-11-07",66.88,67.84,63.88,64.66,306700.0],["2022-11-08",64.77,66.61,63.51,63.91,256500.0],["2022-11-09",63.61,64.35,61.58,63.77,269200.0],["2022-11-10",66.69,69.92,64.97,69.32,298400.0],["2022-11-11",69.06,73.78,69.06,73.31,198800.0],["2022-11-14",73.3,76.73,71.42,71.45,257200.0],["2022-11-15",73.99,74.29,70.01,70.52,219500.0],["2022-11-16",70.15,72.1,69.0,70.2,216000.0],["2022-11-17",69.7,71.22,68.7,69.81,177600.0],["2022-11-18",71.23,73.02,69.34,72.8,461400.0],["2022-11-21",72.49,72.49,63.26,66.58,569700.0],["2022-11-22",66.59,68.33,64.34,66.5,212500.0],["2022-11-23",67.41,68.5,66.02,66.08,190000.0],["2022-11-25",66.0,67.56,65.55,67.15,92600.0],["2022-11-28",67.24,67.5,64.65,65.34,249500.0],["2022-11-29",65.19,69.18,64.82,68.81,247200.0],["2022-11-30",69.83,72.23,69.11,70.11,445300.0],["2022-12-01",70.62,73.4,70.0,73.12,304100.0],["2022-12-02",72.34,80.9,71.35,80.16,586000.0],["2022-12-05",81.86,83.0,71.78,72.87,484100.0],["2022-12-06",71.5,71.97,64.0,66.31,646900.0],["2022-12-07",66.7,67.85,64.51,67.36,442700.0],["2022-12-08",67.36,70.46,64.19,65.24,339300.0],["2022-12-09",65.13,67.81,64.22,66.91,287700.0],["2022-12-12",67.74,67.74,63.17,63.56,390400.0],["2022-12-13",65.55,65.7,61.52,62.51,418900.0],["2022-12-14",62.24,62.65,57.21,58.39,716300.0],["2022-12-15",58.79,63.33,57.22,62.9,459900.0],["2022-12-16",62.44,65.09,60.75,63.8,814300.0],["2022-12-19",202.99,236.39,191.49,234.83,8816700.0],["2022-12-20",233.21,253.95,227.0,250.0,2380900.0],["2022-12-21",250.0,289.79,246.58,289.43,2119800.0],["2022-12-22",284.73,315.45,283.99,287.08,1688200.0],["2022-12-23",279.25,286.06,264.72,273.56,1272000.0],["2022-12-27",273.89,284.97,257.96,260.82,970400.0],["2022-12-28",259.44,272.84,256.44,270.85,500700.0],["2022-12-29",275.0,296.56,269.12,296.54,637900.0],["2022-12-30",294.94,301.12,279.46,290.25,606200.0],["2023-01-03",294.98,294.98,276.84,285.42,484300.0],["2023-01-04",282.21,288.14,272.6,274.48,351700.0],["2023-01-05",275.99,279.68,266.96,271.71,444200.0],["2023-01-06",272.19,282.39,265.92,281.12,513200.0],["2023-01-09",280.28,302.36,280.07,285.8,516100.0],["2023-01-10",285.25,298.48,285.25,298.46,394400.0],["2023-01-11",302.51,302.51,288.68,291.01,374200.0],["2023-01-12",291.06,300.92,280.89,300.84,324200.0],["2023-01-13",299.21,306.87,292.0,299.98,472200.0],["2023-01-17",297.38,297.38,285.28,295.32,341100.0],["2023-01-18",298.63,308.37,296.34,300.73,458100.0],["2023-01-19",300.1,305.78,297.0,299.45,247400.0],["2023-01-20",302.84,306.94,294.01,306.75,359300.0],["2023-01-23",307.0,313.63,298.01,304.94,406000.0],["2023-01-24",302.55,313.93,299.02,306.0,367100.0],["2023-01-25",304.0,309.84,300.02,304.62,172200.0],["2023-01-26",307.0,307.0,294.55,300.64,191800.0],["2023-01-27",301.52,303.44,288.92,289.5,222300.0],["2023-01-30",290.0,290.0,273.09,281.23,384900.0],["2023-01-31",281.08,289.86,280.2,288.25,274800.0],["2023-02-01",289.8,292.41,282.63,289.07,202500.0],["2023-02-02",291.96,292.31,277.38,286.22,373800.0],["2023-02-03",283.22,288.0,278.98,279.79,289400.0],["2023-02-06",278.68,280.33,267.13,276.48,312900.0],["2023-02-07",277.3,277.3,271.2,275.0,323900.0],["2023-02-08",276.5,276.5,258.25,259.92,497700.0],["2023-02-09",264.03,265.0,256.0,258.66,380500.0],["2023-02-10",258.36,262.81,254.01,257.48,381300.0],["2023-02-13",258.38,261.79,252.93,255.36,210900.0],["2023-02-14",253.2,269.26,251.0,268.2,353000.0],["2023-02-15",267.31,282.77,260.94,282.26,317900.0],["2023-02-16",280.13,303.09,277.02,295.04,616700.0],["2023-02-17",295.36,307.5,294.31,303.39,615100.0],["2023-02-21",300.0,302.95,285.63,288.76,465000.0],["2023-02-22",289.87,293.0,282.0,291.84,375800.0],["2023-02-23",293.0,307.99,292.0,307.08,497300.0],["2023-02-24",304.72,304.85,256.14,276.2,1061500.0],["2023-02-27",279.17,280.28,268.43,271.62,413500.0],["2023-02-28",273.64,276.18,270.25,271.01,348100.0],["2023-03-01",271.01,280.78,271.01,279.19,258100.0],["2023-03-02",276.86,276.88,264.26,272.79,319400.0],["2023-03-03",269.21,277.48,266.84,272.3,408100.0],["2023-03-06",271.85,273.98,266.29,270.93,407100.0],["2023-03-07",269.11,275.0,266.25,266.69,452600.0],["2023-03-08",267.35,268.12,257.3,260.7,308800.0],["2023-03-09",262.55,262.99,252.48,255.4,565700.0],["2023-03-10",255.8,255.8,236.61,241.64,817800.0],["2023-03-13",239.34,246.99,237.25,240.81,624700.0],["2023-03-14",246.5,254.06,240.37,244.58,561100.0],["2023-03-15",239.53,244.96,237.0,238.81,387700.0],["2023-03-16",237.04,246.31,231.34,245.88,447900.0],["2023-03-17",245.88,257.35,242.29,250.61,1480300.0],["2023-03-20",250.85,258.37,246.62,255.93,366800.0],["2023-03-21",257.28,258.62,239.35,245.64,426600.0],["2023-03-22",246.31,246.31,230.56,231.06,370800.0],["2023-03-23",233.7,233.74,222.87,231.96,549500.0],["2023-03-24",230.97,234.67,224.76,234.67,310700.0],["2023-03-27",236.26,243.98,232.72,238.33,314600.0],["2023-03-28",239.46,245.92,238.05,240.8,179900.0],["2023-03-29",243.47,243.47,237.19,238.29,180000.0],["2023-03-30",239.21,239.99,222.88,234.71,420100.0],["2023-03-31",235.36,242.41,233.82,242.26,304400.0],["2023-04-03",245.56,252.88,242.35,248.87,288700.0],["2023-04-04",249.0,249.5,238.69,240.58,240900.0],["2023-04-05",237.59,241.8,232.26,236.74,193000.0],["2023-04-06",236.44,248.47,233.87,247.58,382500.0],["2023-04-10",245.89,246.81,239.47,245.33,275600.0],["2023-04-11",246.03,248.79,233.62,234.08,248300.0],["2023-04-12",235.01,242.8,231.51,241.53,353600.0],["2023-04-13",242.59,247.15,239.45,239.72,200400.0],["2023-04-14",238.31,246.96,235.11,239.79,217100.0],["2023-04-17",242.2,257.34,241.74,256.55,431100.0],["2023-04-18",270.0,295.87,261.98,289.32,921800.0],["2023-04-19",286.72,299.7,286.72,293.19,382700.0],["2023-04-20",289.88,295.84,283.0,287.51,260600.0],["2023-04-21",287.5,304.78,287.16,303.49,398500.0],["2023-04-24",302.5,306.38,295.57,305.88,426700.0],["2023-04-25",305.83,314.53,294.64,295.77,435100.0],["2023-04-26",294.31,308.36,292.79,307.28,266900.0],["2023-04-27",305.86,308.55,300.03,304.79,204600.0],["2023-04-28",302.83,314.07,301.19,312.0,336000.0],["2023-05-01",311.42,322.67,306.31,309.38,587000.0],["2023-05-02",309.53,314.79,301.68,303.0,326200.0],["2023-05-03",303.12,311.02,300.7,304.78,364400.0],["2023-05-04",302.58,311.89,295.64,308.59,286900.0],["2023-05-05",310.99,310.99,297.9,306.37,324200.0],["2023-05-08",308.18,313.11,301.36,308.87,248000.0],["2023-05-09",306.26,311.56,269.02,299.65,870700.0],["2023-05-10",301.85,302.46,290.03,292.15,231000.0],["2023-05-11",289.19,295.28,283.0,288.12,243800.0],["2023-05-12",293.65,294.86,285.48,292.92,161000.0],["2023-05-15",295.83,298.44,289.37,290.29,215600.0],["2023-05-16",280.82,294.58,270.61,292.21,540400.0],["2023-05-17",290.4,292.04,276.07,277.9,569500.0],["2023-05-18",276.65,277.72,270.22,276.49,381100.0],["2023-05-19",278.57,281.0,273.45,276.61,247200.0],["2023-05-22",277.0,286.84,274.02,285.49,324500.0],["2023-05-23",285.59,302.68,280.09,282.16,285100.0],["2023-05-24",280.68,301.0,280.68,292.28,409300.0],["2023-05-25",293.27,293.88,277.06,281.59,312400.0],["2023-05-26",281.6,288.14,278.9,284.88,214400.0],["2023-05-30",285.77,288.75,279.01,280.02,180500.0],["2023-05-31",279.48,284.45,276.05,278.41,192200.0],["2023-06-01",278.0,283.43,266.12,269.04,332600.0],["2023-06-02",268.61,271.65,255.41,259.94,477600.0],["2023-06-05",258.66,267.19,258.03,266.53,213200.0],["2023-06-06",267.25,277.35,263.56,273.83,284100.0],["2023-06-07",272.6,279.43,271.49,276.48,254100.0],["2023-06-08",275.01,280.52,268.5,269.2,242000.0],["2023-06-09",268.82,274.1,263.74,265.53,186800.0],["2023-06-12",266.05,272.64,261.18,265.74,182500.0],["2023-06-13",266.14,270.75,265.25,268.42,137500.0],["2023-06-14",268.0,269.0,255.1,256.71,324300.0],["2023-06-15",255.0,257.87,251.59,255.53,215900.0],["2023-06-16",257.11,257.11,242.98,244.09,530600.0],["2023-06-20",257.9,258.96,239.04,245.47,582500.0],["2023-06-21",243.73,243.75,236.28,240.89,379700.0],["2023-06-22",241.0,257.72,239.0,243.4,747300.0],["2023-06-23",241.11,241.65,232.12,237.67,533600.0],["2023-06-26",242.17,243.73,233.22,235.22,455400.0],["2023-06-27",230.54,230.54,192.22,203.88,1826300.0],["2023-06-28",207.1,223.42,205.1,221.68,1039800.0],["2023-06-29",220.15,223.18,215.15,220.21,334200.0],["2023-06-30",222.07,233.16,220.35,231.0,488000.0],["2023-07-03",228.89,232.28,223.38,225.78,201600.0],["2023-07-05",226.0,229.77,221.01,221.09,217400.0],["2023-07-06",219.33,222.33,216.04,220.53,203900.0],["2023-07-07",220.28,222.8,216.16,219.13,177900.0],["2023-07-10",218.99,224.91,218.99,220.09,236600.0],["2023-07-11",217.35,222.97,215.36,221.12,139700.0],["2023-07-12",222.76,225.16,218.5,220.48,207400.0],["2023-07-13",221.38,228.79,220.15,224.55,169100.0],["2023-07-14",225.46,226.26,218.09,225.77,125200.0],["2023-07-17",228.5,239.76,222.3,223.03,227700.0],["2023-07-18",222.49,224.26,217.74,219.32,170600.0],["2023-07-19",220.99,222.46,212.67,216.76,193300.0],["2023-07-20",216.28,219.42,212.9,213.18,250500.0],["2023-07-21",213.94,217.19,212.75,215.75,160100.0],["2023-07-24",214.97,217.82,203.85,205.68,506800.0],["2023-07-25",205.68,211.25,205.02,210.63,220400.0],["2023-07-26",209.54,212.4,201.17,201.34,266200.0],["2023-07-27",203.15,203.3,198.03,199.92,250100.0],["2023-07-28",201.0,206.62,199.51,205.51,200300.0],["2023-07-31",204.46,208.0,202.6,205.3,228300.0],["2023-08-01",204.75,205.52,200.43,202.32,208300.0],["2023-08-02",200.02,201.52,195.36,198.47,225100.0],["2023-08-03",196.04,197.55,190.54,193.27,255400.0],["2023-08-04",194.94,195.24,190.1,194.48,183900.0],["2023-08-07",194.81,194.81,178.75,179.49,357500.0],["2023-08-08",175.0,175.0,156.0,169.06,928600.0],["2023-08-09",168.98,172.72,162.76,168.73,343700.0],["2023-08-10",169.31,174.09,168.01,171.71,241800.0],["2023-08-11",170.83,172.81,167.34,171.43,210500.0],["2023-08-14",170.15,175.82,168.5,173.44,296700.0],["2023-08-15",172.01,177.87,166.65,174.17,272000.0],["2023-08-16",173.83,176.22,171.5,175.61,197400.0],["2023-08-17",175.99,177.5,172.09,174.0,249100.0],["2023-08-18",171.75,180.9,171.0,179.74,254000.0],["2023-08-21",179.64,182.79,177.55,179.37,185100.0],["2023-08-22",178.87,184.73,174.05,180.89,167900.0],["2023-08-23",182.0,182.23,178.2,179.2,334500.0],["2023-08-24",179.74,180.02,175.0,177.27,180700.0],["2023-08-25",177.62,181.21,175.4,179.32,189400.0],["2023-08-28",179.6,180.87,177.58,180.83,149800.0],["2023-08-29",180.84,182.51,178.23,179.49,124400.0],["2023-08-30",179.75,181.8,177.3,178.09,142200.0],["2023-08-31",178.8,181.29,176.32,180.0,181500.0],["2023-09-01",181.25,185.53,179.1,185.14,134100.0],["2023-09-05",184.51,189.61,184.28,184.5,302000.0],["2023-09-06",184.5,187.67,182.85,185.38,123800.0],["2023-09-07",184.42,193.07,184.42,191.03,283300.0],["2023-09-08",191.38,200.62,190.8,196.58,271200.0],["2023-09-11",185.2,187.66,175.8,184.99,720700.0],["2023-09-12",184.82,186.69,174.7,176.87,444300.0],["2023-09-13",188.5,193.34,178.02,190.43,1345500.0],["2023-09-14",192.58,192.58,174.78,175.34,719700.0],["2023-09-15",175.78,182.0,172.8,175.89,791100.0],["2023-09-18",174.24,176.56,163.45,163.58,358500.0],["2023-09-19",161.62,170.27,161.62,169.35,324000.0],["2023-09-20",169.19,170.56,159.39,161.42,456600.0],["2023-09-21",159.4,162.16,157.66,159.51,315100.0],["2023-09-22",161.22,161.72,151.42,153.34,393500.0],["2023-09-25",153.56,154.03,149.37,150.94,268500.0],["2023-09-26",143.75,153.05,143.75,148.95,383200.0],["2023-09-27",149.45,153.52,149.2,151.48,292100.0],["2023-09-28",150.78,152.48,146.31,151.69,442700.0],["2023-09-29",161.0,164.26,144.5,146.04,1893500.0],["2023-10-02",146.0,146.04,139.33,143.36,866100.0],["2023-10-03",140.0,141.44,137.0,140.79,599300.0],["2023-10-04",141.0,141.0,133.0,135.76,588000.0],["2023-10-05",136.18,142.78,133.66,140.49,363100.0],["2023-10-06",137.11,143.01,135.6,140.88,316100.0],["2023-10-09",140.08,142.65,137.25,140.02,301800.0],["2023-10-10",144.19,151.98,140.65,149.41,876000.0],["2023-10-11",147.23,148.44,138.01,138.92,565300.0],["2023-10-12",138.02,138.57,130.62,135.75,792400.0],["2023-10-13",136.32,141.1,133.85,140.37,471900.0],["2023-10-16",139.82,142.1,138.13,141.02,478000.0],["2023-10-17",140.67,142.82,139.27,140.52,267400.0],["2023-10-18",140.17,140.17,133.51,136.1,472300.0],["2023-10-19",136.04,136.04,129.5,130.32,387500.0],["2023-10-20",130.76,133.7,129.12,131.54,271500.0],["2023-10-23",129.86,131.85,125.52,125.92,495300.0],["2023-10-24",128.09,129.82,125.79,126.42,412700.0],["2023-10-25",124.15,125.61,120.95,123.39,416400.0],["2023-10-26",123.08,126.44,121.17,124.91,309300.0],["2023-10-27",124.77,124.87,119.76,120.4,405100.0],["2023-10-30",120.65,128.86,120.65,126.15,402300.0],["2023-10-31",125.57,132.95,125.57,131.38,425200.0],["2023-11-01",132.17,136.74,130.78,136.49,392300.0],["2023-11-02",137.72,140.52,136.0,137.4,395000.0],["2023-11-03",140.62,150.88,139.4,146.89,472500.0],["2023-11-06",143.36,147.9,141.85,147.37,394900.0],["2023-11-07",147.47,154.04,147.47,152.11,502800.0],["2023-11-08",151.82,152.43,142.17,143.37,482100.0],["2023-11-09",143.55,145.18,133.99,136.35,354200.0],["2023-11-10",138.12,139.46,134.9,138.84,365900.0],["2023-11-13",138.89,146.99,135.15,146.0,464100.0],["2023-11-14",153.64,156.83,151.01,156.47,532000.0],["2023-11-15",156.47,175.39,154.81,161.68,833700.0],["2023-11-16",168.52,170.97,160.15,168.69,443900.0],["2023-11-17",170.0,176.84,166.0,176.66,520600.0],["2023-11-20",176.3,190.63,175.84,190.05,560200.0],["2023-11-21",186.25,190.98,182.34,188.44,348200.0],["2023-11-22",192.37,196.23,186.56,190.48,243100.0],["2023-11-24",187.12,200.69,187.07,195.56,182100.0],["2023-11-27",194.51,197.94,190.62,197.3,271600.0],["2023-11-28",196.3,196.3,187.57,190.94,230900.0],["2023-11-29",191.0,200.33,191.0,197.36,357300.0],["2023-11-30",201.0,208.51,200.12,203.3,326300.0],["2023-12-01",201.74,213.56,196.0,213.12,412000.0],["2023-12-04",208.86,222.03,208.52,221.98,392400.0],["2023-12-05",222.0,237.1,221.1,235.11,473700.0],["2023-12-06",237.24,244.99,232.01,236.71,408500.0],["2023-12-07",237.88,241.5,235.37,235.61,320800.0],["2023-12-08",226.0,227.94,194.88,208.32,1003500.0],["2023-12-11",211.27,212.97,202.97,210.43,381900.0],["2023-12-12",210.09,222.85,204.6,222.18,381800.0],["2023-12-13",222.18,227.51,216.21,227.33,465400.0],["2023-12-14",231.04,235.99,223.99,233.02,401700.0],["2023-12-15",236.53,245.31,229.41,237.13,691300.0],["2023-12-18",235.27,237.12,225.64,230.0,244000.0],["2023-12-19",232.73,235.09,227.11,230.88,308600.0],["2023-12-20",229.8,232.13,220.58,221.04,333100.0],["2023-12-21",225.01,226.58,219.62,222.3,221800.0],["2023-12-22",228.26,242.76,227.64,235.07,470200.0],["2023-12-26",235.74,241.07,233.47,236.32,305200.0],["2023-12-27",239.73,241.79,234.68,236.75,203700.0],["2023-12-28",236.17,240.54,231.54,233.99,317800.0],["2023-12-29",233.77,234.92,228.78,231.38,313000.0],["2024-01-02",229.65,235.37,225.92,226.86,254800.0],["2024-01-03",226.4,229.0,210.96,211.94,394900.0],["2024-01-04",215.59,224.34,208.99,218.21,459100.0],["2024-01-05",217.55,221.67,213.26,220.28,171700.0],["2024-01-08",219.11,231.33,216.74,230.8,299300.0],["2024-01-09",225.85,238.49,225.85,237.95,338400.0],["2024-01-10",240.28,244.66,232.0,236.74,252900.0],["2024-01-11",231.94,243.0,227.12,240.31,323300.0],["2024-01-12",240.0,244.12,234.87,235.8,245000.0],["2024-01-16",232.19,245.17,230.27,243.92,356000.0],["2024-01-17",241.92,245.0,235.25,239.96,321100.0],["2024-01-18",241.2,241.2,222.65,224.1,407300.0],["2024-01-19",224.16,230.88,220.01,226.48,273300.0],["2024-01-22",226.0,235.17,216.35,233.18,331400.0],["2024-01-23",236.18,237.0,223.55,229.0,236800.0],["2024-01-24",233.44,233.44,222.16,222.91,263100.0],["2024-01-25",226.14,239.21,225.39,230.17,248700.0],["2024-01-26",230.89,231.96,224.15,225.97,234800.0],["2024-01-29",226.16,228.23,220.21,226.99,223100.0],["2024-01-30",225.17,225.99,217.36,221.07,265300.0],["2024-01-31",222.44,224.99,216.66,216.71,240100.0],["2024-02-01",218.87,223.65,215.16,222.23,262600.0],["2024-02-02",219.15,222.5,215.96,220.28,167500.0],["2024-02-05",217.51,227.16,213.82,227.05,394400.0],["2024-02-06",189.7,203.65,171.31,201.44,2868200.0],["2024-02-07",205.1,207.38,180.0,188.54,1024100.0],["2024-02-08",189.3,191.74,169.05,171.37,1389400.0],["2024-02-09",172.61,189.98,168.25,189.88,898000.0],["2024-02-12",192.9,218.47,191.3,216.33,955900.0],["2024-02-13",208.68,214.63,203.53,204.8,677400.0],["2024-02-14",208.85,225.0,208.09,217.98,533400.0],["2024-02-15",217.54,223.51,214.0,222.22,385800.0],["2024-02-16",219.35,241.87,219.35,233.13,607200.0],["2024-02-20",232.85,239.0,227.0,229.71,335900.0],["2024-02-21",228.97,235.09,225.02,228.24,417700.0],["2024-02-22",230.47,253.0,230.47,248.53,592100.0],["2024-02-23",249.36,249.98,235.08,236.54,469200.0],["2024-02-26",221.0,241.69,214.0,232.57,781700.0],["2024-02-27",233.85,242.97,233.06,239.8,360800.0],["2024-02-28",239.1,254.29,237.69,254.23,487000.0],["2024-02-29",259.11,261.99,235.5,236.2,512100.0],["2024-03-01",237.38,252.5,237.33,251.63,459200.0],["2024-03-04",255.0,260.0,243.17,246.56,500100.0],["2024-03-05",244.44,249.43,238.93,248.49,386200.0],["2024-03-06",259.99,270.98,256.3,257.38,681100.0],["2024-03-07",258.0,259.97,248.53,251.03,400600.0],["2024-03-08",256.96,261.99,252.72,255.32,475600.0],["2024-03-11",258.21,266.83,252.91,260.15,679100.0],["2024-03-12",268.0,269.68,258.08,262.67,597000.0],["2024-03-13",267.0,275.07,264.4,272.98,766700.0],["2024-03-14",274.58,276.3,236.62,243.57,1733100.0],["2024-03-15",293.9,299.98,262.0,270.37,2769400.0],["2024-03-18",274.48,292.86,272.01,283.23,965800.0],["2024-03-19",275.0,276.67,263.51,265.68,915700.0],["2024-03-20",267.5,267.5,251.01,258.99,675300.0],["2024-03-21",261.64,265.79,251.79,255.27,382300.0],["2024-03-22",258.49,259.95,242.38,248.2,529900.0],["2024-03-25",248.85,257.73,246.54,247.62,394400.0],["2024-03-26",247.0,252.0,246.61,247.62,234100.0],["2024-03-27",250.0,259.55,244.81,258.81,442700.0],["2024-03-28",258.54,268.22,254.75,267.04,442000.0],["2024-04-01",267.28,268.04,254.98,255.74,547000.0],["2024-04-02",248.72,250.94,241.52,244.5,594100.0],["2024-04-03",242.0,247.33,241.13,245.23,490200.0],["2024-04-04",244.39,248.44,240.33,241.46,385200.0],["2024-04-05",240.11,246.34,238.27,243.04,296000.0],["2024-04-08",245.84,248.82,242.2,248.64,238500.0],["2024-04-09",251.41,253.48,244.02,249.34,226900.0],["2024-04-10",242.0,246.23,241.48,244.67,226300.0],["2024-04-11",245.08,248.63,243.25,245.27,216400.0],["2024-04-12",243.09,245.36,236.49,236.59,294800.0],["2024-04-15",237.0,242.99,228.82,231.37,322900.0],["2024-04-16",228.03,235.92,222.9,232.98,343900.0],["2024-04-17",235.91,235.91,224.39,228.34,251000.0],["2024-04-18",227.78,227.9,220.74,222.26,268800.0],["2024-04-19",221.85,224.68,206.03,212.04,625200.0],["2024-04-22",205.19,217.14,197.43,213.49,727300.0],["2024-04-23",212.82,225.66,210.1,218.38,409500.0],["2024-04-24",218.08,220.0,204.16,204.65,575500.0],["2024-04-25",200.63,200.97,190.22,194.38,707200.0],["2024-04-26",192.49,195.58,189.0,193.33,453200.0],["2024-04-29",194.39,202.02,191.18,201.07,357100.0],["2024-04-30",199.4,209.43,199.4,204.02,435500.0],["2024-05-01",203.36,217.82,202.2,210.59,427500.0],["2024-05-02",213.01,218.19,208.77,216.05,451700.0],["2024-05-03",223.35,234.47,221.25,229.84,441600.0],["2024-05-06",231.95,236.65,228.48,235.57,423400.0],["2024-05-07",222.0,230.49,214.96,217.96,780700.0],["2024-05-08",211.52,215.0,201.5,208.04,690500.0],["2024-05-09",208.33,209.99,200.08,206.92,359500.0],["2024-05-10",206.4,208.74,203.86,205.25,234100.0],["2024-05-13",208.78,217.04,205.99,211.32,269900.0],["2024-05-14",214.52,219.76,209.84,210.98,262300.0],["2024-05-15",217.46,219.62,210.05,211.73,392500.0],["2024-05-16",211.89,217.68,210.75,217.17,235200.0],["2024-05-17",217.53,221.52,215.02,220.06,236400.0],["2024-05-20",221.69,232.39,218.9,232.1,313500.0],["2024-05-21",229.67,243.5,226.36,242.49,402500.0],["2024-05-22",241.0,250.34,232.4,235.06,819900.0],["2024-05-23",235.19,239.03,226.78,234.85,447000.0],["2024-05-24",234.81,235.28,228.63,229.58,374500.0],["2024-05-28",233.55,233.55,222.72,223.29,808200.0],["2024-05-29",220.5,224.55,219.39,222.51,263600.0],["2024-05-30",225.89,228.88,223.72,225.49,234500.0],["2024-05-31",226.29,236.72,221.88,236.16,348300.0],["2024-06-03",237.73,245.55,235.78,245.49,329300.0],["2024-06-04",240.0,251.59,238.14,244.35,899200.0],["2024-06-05",213.0,236.84,208.6,235.97,2054000.0],["2024-06-06",236.84,241.5,219.65,241.35,636500.0],["2024-06-07",235.02,245.11,227.78,244.34,467600.0],["2024-06-10",243.18,255.44,238.78,254.88,483900.0],["2024-06-11",254.43,295.5,252.67,291.99,1570700.0],["2024-06-12",291.49,295.0,280.33,285.83,840200.0],["2024-06-13",285.83,288.76,276.12,277.02,415200.0],["2024-06-14",275.0,280.0,268.07,277.59,418100.0],["2024-06-17",275.82,285.61,275.01,276.72,315300.0],["2024-06-18",276.88,279.26,273.28,276.01,308500.0],["2024-06-20",273.38,273.38,260.0,267.79,407000.0],["2024-06-21",267.09,280.59,266.97,278.42,586600.0],["2024-06-24",278.42,287.0,275.19,283.99,372200.0],["2024-06-25",283.56,285.73,278.72,280.04,313800.0],["2024-06-26",279.0,279.0,267.51,275.36,293900.0],["2024-06-27",275.37,288.25,270.5,285.66,253000.0],["2024-06-28",285.07,286.47,277.72,280.16,861400.0],["2024-07-01",277.02,282.37,276.87,279.31,290300.0],["2024-07-02",279.41,282.54,271.44,271.67,179600.0],["2024-07-03",273.81,273.81,268.6,271.67,77500.0],["2024-07-05",271.75,278.44,269.01,276.55,147300.0],["2024-07-08",278.88,292.07,277.48,290.74,356100.0],["2024-07-09",289.75,295.48,288.21,292.96,216000.0],["2024-07-10",294.62,294.62,283.02,284.37,169500.0],["2024-07-11",290.99,293.27,280.02,290.32,341600.0],["2024-07-12",292.37,298.0,280.6,285.86,419400.0],["2024-07-15",286.56,287.5,275.94,279.95,369800.0],["2024-07-16",281.77,286.01,273.42,273.72,307200.0],["2024-07-17",270.0,283.98,265.36,269.4,357000.0],["2024-07-18",271.57,284.24,268.83,279.13,373900.0],["2024-07-19",281.33,297.25,280.04,287.24,484900.0],["2024-07-22",288.08,293.0,281.86,287.07,192500.0],["2024-07-23",286.24,287.03,277.52,279.53,211700.0],["2024-07-24",277.0,288.2,277.0,282.05,207300.0],["2024-07-25",282.09,288.8,277.24,283.46,260900.0],["2024-07-26",287.67,289.91,276.63,284.49,167800.0],["2024-07-29",284.29,285.94,274.17,274.69,180300.0],["2024-07-30",275.25,281.5,270.77,279.99,184400.0],["2024-07-31",284.42,287.98,277.31,284.66,259200.0],["2024-08-01",283.89,290.93,275.45,278.48,259100.0],["2024-08-02",272.02,277.48,267.19,275.36,207200.0],["2024-08-05",254.39,267.51,252.56,259.45,359100.0],["2024-08-06",260.97,274.04,254.53,266.56,277400.0],["2024-08-07",249.0,249.0,225.51,234.08,1369700.0],["2024-08-08",241.18,244.05,231.67,243.64,554300.0],["2024-08-09",243.87,245.91,234.02,237.0,483500.0],["2024-08-12",238.03,246.68,234.02,242.09,245400.0],["2024-08-13",243.56,245.61,241.5,243.64,184200.0],["2024-08-14",244.86,245.47,241.76,243.28,209000.0],["2024-08-15",248.26,248.26,243.12,244.5,162200.0],["2024-08-16",245.97,251.47,243.03,250.81,202800.0],["2024-08-19",250.18,257.31,249.21,256.73,269200.0],["2024-08-20",256.45,259.17,251.44,259.17,177100.0],["2024-08-21",260.0,262.25,252.27,256.17,292400.0],["2024-08-22",256.85,256.85,247.39,248.68,168000.0],["2024-08-23",247.5,254.0,247.38,252.74,160100.0],["2024-08-26",255.88,256.0,252.75,255.8,124000.0],["2024-08-27",255.51,256.0,249.94,254.81,142200.0],["2024-08-28",254.87,254.87,249.65,250.79,148000.0],["2024-08-29",251.08,252.0,247.0,248.72,211200.0],["2024-08-30",250.19,250.19,243.5,247.13,203800.0],["2024-09-03",246.32,250.0,232.77,236.4,348500.0],["2024-09-04",236.4,245.59,233.23,245.34,161000.0],["2024-09-05",246.24,248.55,241.97,246.0,210800.0],["2024-09-06",249.62,249.62,241.64,243.89,222500.0],["2024-09-09",244.78,247.6,233.81,238.69,257400.0],["2024-09-10",239.03,239.03,232.0,235.69,201200.0],["2024-09-11",235.36,236.11,230.56,233.0,195600.0],["2024-09-12",230.2,238.41,230.02,234.76,112200.0],["2024-09-13",235.32,245.75,235.32,241.8,195800.0],["2024-09-16",241.56,241.63,232.41,233.39,195900.0],["2024-09-17",235.35,240.04,232.4,233.36,179900.0],["2024-09-18",233.76,239.53,230.72,233.16,203700.0],["2024-09-19",238.11,248.19,233.5,242.25,288400.0],["2024-09-20",243.47,244.23,233.0,233.49,530000.0],["2024-09-23",234.5,240.37,224.37,225.72,200100.0],["2024-09-24",225.8,227.21,221.81,223.07,201700.0],["2024-09-25",223.54,223.54,215.94,216.21,314700.0],["2024-09-26",219.08,219.08,210.66,213.9,278100.0],["2024-09-27",216.1,216.31,211.0,212.43,253400.0],["2024-09-30",211.6,218.74,208.94,212.22,473300.0],["2024-10-01",212.22,212.9,205.28,209.33,236200.0],["2024-10-02",208.19,213.09,206.79,209.15,242800.0],["2024-10-03",207.17,209.68,204.58,206.58,179400.0],["2024-10-04",207.69,210.03,205.87,208.41,256600.0],["2024-10-07",209.3,217.7,206.73,214.83,470600.0],["2024-10-08",214.8,221.3,214.68,216.77,472100.0],["2024-10-09",215.01,216.62,204.67,210.88,355300.0],["2024-10-10",209.13,215.62,207.26,210.58,191100.0],["2024-10-11",210.58,215.98,208.58,214.15,274700.0],["2024-10-14",213.07,216.25,211.3,215.43,163200.0],["2024-10-15",216.0,218.55,214.0,216.17,329900.0],["2024-10-16",217.38,217.5,214.58,215.6,240600.0],["2024-10-17",214.9,216.77,208.53,210.47,219700.0],["2024-10-18",212.2,217.29,211.19,214.44,226600.0],["2024-10-21",213.01,213.02,208.15,208.89,165100.0],["2024-10-22",208.2,209.4,202.42,203.59,332900.0],["2024-10-23",204.44,204.44,200.63,202.48,329000.0],["2024-10-24",201.93,205.59,201.22,202.99,264900.0],["2024-10-25",203.18,213.0,203.18,210.67,565800.0],["2024-10-28",210.32,217.19,210.32,217.0,209200.0],["2024-10-29",215.04,218.43,214.2,217.79,215500.0],["2024-10-30",214.85,218.4,213.71,215.93,311500.0],["2024-10-31",245.66,263.54,238.04,259.34,1353600.0],["2024-11-01",274.98,321.19,262.85,319.58,3056500.0],["2024-11-04",320.0,337.44,310.02,331.32,1041400.0],["2024-11-05",331.0,337.63,316.67,337.61,773200.0],["2024-11-06",341.59,345.04,327.69,338.22,592400.0],["2024-11-07",339.38,368.29,337.5,354.85,675800.0],["2024-11-08",356.71,357.05,343.0,350.7,454400.0],["2024-11-11",357.42,357.81,338.03,339.66,331700.0],["2024-11-12",335.57,341.19,327.41,339.04,374200.0],["2024-11-13",342.58,342.58,314.02,315.15,505100.0],["2024-11-14",310.94,315.56,302.54,302.67,405300.0],["2024-11-15",303.29,303.29,272.72,288.58,944400.0],["2024-11-18",290.25,308.43,288.8,303.49,467900.0],["2024-11-19",305.0,320.89,304.35,314.17,380900.0],["2024-11-20",315.75,323.99,310.83,317.09,326800.0],["2024-11-21",318.42,329.93,315.15,329.24,423600.0],["2024-11-22",323.72,351.07,322.73,347.45,538300.0],["2024-11-25",347.34,351.81,340.43,345.18,432000.0],["2024-11-26",347.04,347.06,329.67,336.74,383200.0],["2024-11-27",336.45,336.45,327.5,331.45,302700.0],["2024-11-29",331.02,331.15,323.5,328.19,189400.0],["2024-12-02",325.36,329.18,317.64,318.55,295800.0],["2024-12-03",318.0,323.07,314.36,321.36,424800.0],["2024-12-04",320.79,328.17,316.18,318.48,271400.0],["2024-12-05",320.06,321.14,309.0,313.05,287400.0],["2024-12-06",310.96,321.99,310.96,320.84,315800.0],["2024-12-09",319.19,324.24,308.55,318.44,295300.0],["2024-12-10",321.31,323.75,311.57,312.77,207500.0],["2024-12-11",315.87,315.87,306.0,306.55,237200.0],["2024-12-12",306.21,311.77,302.47,302.47,321200.0],["2024-12-13",301.12,308.65,295.02,304.5,322400.0],["2024-12-16",305.94,312.27,301.93,310.99,271000.0],["2024-12-17",306.38,315.09,305.0,306.08,466000.0],["2024-12-18",306.3,310.0,289.8,292.76,447600.0],["2024-12-19",295.0,300.25,290.8,293.41,389300.0],["2024-12-20",294.0,312.52,293.0,308.44,716700.0],["2024-12-23",310.81,311.18,302.16,310.87,236000.0],["2024-12-24",310.55,313.96,307.74,312.0,108200.0],["2024-12-26",310.17,314.64,308.63,314.04,201700.0],["2024-12-27",310.0,317.67,308.12,313.11,327600.0],["2024-12-30",308.73,315.27,306.02,311.62,251400.0],["2024-12-31",316.27,316.98,305.02,308.57,198700.0],["2025-01-02",310.71,320.41,309.54,313.78,311000.0],["2025-01-03",315.41,322.48,315.41,319.69,219500.0],["2025-01-06",318.49,323.48,312.07,320.81,203100.0],["2025-01-07",322.17,325.0,315.02,323.24,173800.0],["2025-01-08",320.65,337.06,319.01,333.39,424800.0],["2025-01-10",323.05,343.97,323.02,338.91,449200.0],["2025-01-13",334.59,334.59,282.68,303.71,1009200.0],["2025-01-14",304.8,305.0,273.85,274.12,576700.0],["2025-01-15",280.83,282.05,266.44,274.41,768700.0],["2025-01-16",275.0,277.5,266.52,272.79,384900.0],["2025-01-17",273.61,301.44,270.51,293.64,866100.0],["2025-01-21",293.23,308.46,282.88,307.08,489600.0],["2025-01-22",309.63,324.98,309.47,324.71,456000.0],["2025-01-23",324.75,346.04,313.72,340.14,662700.0],["2025-01-24",337.56,343.54,324.04,328.14,493400.0],["2025-01-27",304.0,314.59,300.0,310.92,558400.0],["2025-01-28",317.38,328.5,311.64,327.35,385800.0],["2025-01-29",324.5,327.28,320.62,326.33,243300.0],["2025-01-30",333.01,342.0,324.47,338.29,367100.0],["2025-01-31",339.52,347.2,334.02,334.8,260600.0],["2025-02-03",325.86,335.57,322.0,325.47,313200.0],["2025-02-04",325.89,334.03,322.0,323.0,508900.0],["2025-02-05",323.21,342.27,323.21,339.97,549000.0],["2025-02-06",340.0,349.28,329.99,330.27,349500.0],["2025-02-07",330.25,334.44,325.37,332.72,306600.0],["2025-02-10",337.35,338.93,333.0,337.56,185300.0],["2025-02-11",336.71,336.71,327.12,331.79,315500.0],["2025-02-12",326.52,340.18,325.87,340.17,457300.0],["2025-02-13",343.8,352.99,339.3,351.71,227200.0],["2025-02-14",353.98,354.49,334.67,337.2,372400.0],["2025-02-18",337.19,341.02,334.5,339.87,166900.0],["2025-02-19",339.76,344.06,334.13,343.63,604900.0],["2025-02-20",343.44,351.05,337.82,351.03,217500.0],["2025-02-21",355.0,355.0,336.23,336.23,257000.0],["2025-02-24",334.37,334.37,319.02,322.14,313700.0],["2025-02-25",320.42,320.54,309.36,309.49,368900.0],["2025-02-26",335.0,377.46,331.03,355.88,1188200.0],["2025-02-27",361.38,366.8,335.03,335.74,471300.0],["2025-02-28",332.0,342.27,329.8,341.27,330400.0],["2025-03-03",335.0,335.4,313.02,313.47,524100.0],["2025-03-04",310.33,327.88,299.56,321.32,679500.0],["2025-03-05",324.0,348.54,319.92,347.28,625900.0],["2025-03-06",341.01,350.0,328.77,328.77,344800.0],["2025-03-07",327.74,339.08,322.0,331.41,419400.0],["2025-03-10",323.04,333.37,322.02,329.16,279900.0],["2025-03-11",329.16,336.22,315.02,335.39,528300.0],["2025-03-12",343.75,344.17,322.4,327.31,577700.0],["2025-03-13",325.99,332.4,321.27,323.02,485500.0],["2025-03-14",328.5,348.35,326.7,348.35,382100.0],["2025-03-17",350.0,350.0,336.96,342.44,291800.0],["2025-03-18",338.4,343.56,331.11,338.54,167800.0],["2025-03-19",337.48,341.18,332.17,340.77,369100.0],["2025-03-20",339.42,342.57,334.94,335.13,163700.0],["2025-03-21",331.93,344.19,330.03,341.62,271800.0],["2025-03-24",343.91,346.93,338.23,346.4,192600.0],["2025-03-25",346.99,350.5,335.5,343.29,208600.0],["2025-03-26",342.71,343.41,330.73,333.82,302100.0],["2025-03-27",333.24,338.44,331.67,337.27,124800.0],["2025-03-28",336.79,336.79,324.02,327.87,195800.0],["2025-03-31",317.62,333.0,310.0,331.23,324700.0],["2025-04-01",331.76,334.93,320.7,323.98,331100.0],["2025-04-02",321.75,341.91,318.32,334.6,365300.0],["2025-04-03",321.19,335.29,320.0,327.1,223300.0],["2025-04-04",318.69,325.08,309.0,314.39,343500.0],["2025-04-07",299.35,321.59,290.5,310.52,533900.0],["2025-04-08",323.64,325.81,300.22,302.78,342800.0],["2025-04-09",296.25,333.32,289.99,313.95,510400.0],["2025-04-10",306.43,313.0,294.0,307.35,385200.0],["2025-04-11",309.38,324.14,304.06,317.15,390600.0],["2025-04-14",324.54,327.85,316.7,322.32,258700.0],["2025-04-15",324.44,330.64,314.74,321.1,195600.0],["2025-04-16",309.0,313.59,292.49,307.78,603800.0],["2025-04-17",306.13,306.81,298.36,301.66,238600.0],["2025-04-21",299.26,300.85,276.2,295.02,516800.0],["2025-04-22",297.84,310.0,295.36,302.72,283300.0],["2025-04-23",311.66,316.18,299.15,308.79,355900.0],["2025-04-24",309.17,320.92,298.0,319.93,258100.0],["2025-04-25",315.76,329.58,313.52,326.79,397400.0],["2025-04-28",330.06,335.0,324.16,331.29,232900.0],["2025-04-29",331.29,344.55,326.56,340.8,316500.0],["2025-04-30",332.16,345.73,331.25,333.91,416600.0],["2025-05-01",349.0,349.0,312.52,327.7,836500.0],["2025-05-02",329.86,337.52,313.42,315.48,592300.0],["2025-05-05",316.0,318.27,304.5,306.38,302700.0],["2025-05-06",301.65,305.28,294.23,295.13,371700.0],["2025-05-07",297.33,299.58,287.46,298.83,359700.0],["2025-05-08",298.81,304.47,291.0,299.57,360900.0],["2025-05-09",300.11,307.49,291.16,294.64,305900.0],["2025-05-12",295.04,307.54,295.04,300.76,263700.0],["2025-05-13",300.0,306.15,293.76,295.36,290900.0],["2025-05-14",295.0,301.16,280.68,282.86,351000.0],["2025-05-15",283.95,291.97,280.0,291.82,268400.0],["2025-05-16",292.44,294.4,288.0,290.96,293300.0],["2025-05-19",286.69,292.48,281.76,290.72,292100.0],["2025-05-20",291.46,295.6,287.04,292.76,314000.0],["2025-05-21",289.53,293.14,271.36,277.24,532100.0],["2025-05-22",275.42,279.88,269.81,273.35,286400.0],["2025-05-23",270.0,274.84,266.23,267.56,352400.0],["2025-05-27",270.55,273.91,265.0,271.57,283700.0],["2025-05-28",271.6,275.54,269.13,270.87,191600.0],["2025-05-29",272.47,273.5,265.39,269.93,371600.0],["2025-05-30",268.05,279.15,265.2,275.26,326900.0],["2025-06-02",277.72,281.08,270.03,272.67,287800.0],["2025-06-03",271.99,285.14,268.69,284.41,405100.0],["2025-06-04",284.56,288.29,279.04,279.32,227900.0],["2025-06-05",279.32,279.39,271.96,274.1,292500.0],["2025-06-06",277.67,283.07,275.0,278.23,279600.0],["2025-06-09",282.56,284.83,275.96,280.24,310500.0],["2025-06-10",281.76,287.56,281.02,282.32,143400.0],["2025-06-11",283.46,300.94,280.42,294.34,418000.0],["2025-06-12",291.88,303.45,288.19,297.21,378400.0],["2025-06-13",289.73,297.77,289.04,295.57,270700.0],["2025-06-16",295.97,295.97,284.24,285.06,332900.0],["2025-06-17",282.36,284.2,277.5,279.6,219500.0],["2025-06-18",281.03,287.27,275.0,282.72,303300.0],["2025-06-20",286.99,287.85,279.33,285.73,374800.0],["2025-06-23",284.5,285.5,276.67,282.99,300100.0],["2025-06-24",283.27,290.0,279.0,284.98,298100.0],["2025-06-25",284.44,284.99,277.64,277.64,171100.0],["2025-06-26",280.42,300.3,278.0,299.51,472500.0],["2025-06-27",301.54,314.22,295.62,300.75,540500.0],["2025-06-30",303.09,308.92,299.21,302.64,271300.0],["2025-07-01",300.01,301.39,291.45,300.16,217900.0],["2025-07-02",299.52,311.21,295.43,300.15,340900.0],["2025-07-03",302.01,304.0,298.0,298.87,108700.0],["2025-07-07",297.81,297.81,284.02,289.17,177800.0],["2025-07-08",289.53,292.29,285.0,287.52,250700.0],["2025-07-09",290.61,310.0,290.61,308.59,352000.0],["2025-07-10",308.46,314.86,305.02,314.64,188600.0],["2025-07-11",311.88,316.96,309.62,315.46,163900.0],["2025-07-14",315.04,327.59,314.57,319.87,317100.0],["2025-07-15",322.5,322.5,307.43,311.14,273800.0],["2025-07-16",327.15,357.91,327.15,344.97,1301500.0],["2025-07-17",343.0,352.0,343.0,348.73,362000.0],["2025-07-18",350.0,351.2,331.24,334.13,326000.0],["2025-07-21",334.02,337.4,328.53,330.94,232200.0],["2025-07-22",329.5,332.75,312.5,313.4,583500.0],["2025-07-23",314.58,324.0,306.35,306.76,375200.0],["2025-07-24",309.83,312.0,298.79,299.17,360100.0],["2025-07-25",298.92,301.82,296.17,298.4,300000.0],["2025-07-28",299.57,305.59,293.85,294.16,292500.0],["2025-07-29",295.42,298.29,288.88,294.4,259900.0],["2025-07-30",297.0,302.0,286.44,289.88,535400.0],["2025-07-31",291.0,312.05,290.0,302.51,535500.0],["2025-08-01",298.79,308.52,298.0,302.17,236800.0],["2025-08-04",302.05,316.74,299.17,312.11,404900.0],["2025-08-05",350.0,350.0,314.8,338.91,1233200.0],["2025-08-06",333.48,343.17,331.0,338.11,346600.0],["2025-08-07",338.09,346.5,333.24,342.29,381500.0],["2025-08-08",340.98,348.34,339.31,345.73,355400.0],["2025-08-11",344.31,352.48,342.73,349.5,274000.0],["2025-08-12",352.48,359.99,348.88,359.0,488600.0],["2025-08-13",360.0,375.06,357.76,373.46,731000.0],["2025-08-14",370.56,375.67,364.19,371.37,322300.0],["2025-08-15",370.0,371.4,360.0,369.84,264100.0],["2025-08-18",354.56,393.76,351.32,391.43,806100.0],["2025-08-19",388.31,391.27,374.5,379.55,549100.0],["2025-08-20",380.61,393.77,378.55,391.66,314000.0],["2025-08-21",397.35,414.5,392.97,407.09,594100.0],["2025-08-22",405.29,419.99,404.16,414.68,465900.0],["2025-08-25",415.74,423.2,410.1,412.23,248800.0],["2025-08-26",412.69,426.73,412.19,424.86,427400.0],["2025-08-27",424.53,437.06,422.47,425.06,397900.0],["2025-08-28",426.59,438.3,425.02,437.17,288100.0],["2025-08-29",436.67,439.0,429.23,437.85,304200.0],["2025-09-02",435.25,443.0,430.46,436.11,429400.0],["2025-09-03",435.49,441.0,422.02,435.27,369200.0],["2025-09-04",436.3,438.74,426.0,431.21,257700.0],["2025-09-05",435.99,436.59,428.0,432.89,281200.0],["2025-09-08",435.2,457.16,432.99,453.8,652700.0],["2025-09-09",450.31,450.7,441.2,448.73,324300.0],["2025-09-10",448.05,450.23,429.62,430.11,281600.0],["2025-09-11",429.78,439.45,425.0,439.45,224000.0],["2025-09-12",439.99,440.9,426.17,432.22,190600.0],["2025-09-15",428.11,428.48,418.36,425.6,265400.0],["2025-09-16",425.41,428.28,422.92,427.05,243400.0],["2025-09-17",426.65,431.5,415.53,417.43,286200.0],["2025-09-18",422.07,444.27,422.07,440.75,475000.0],["2025-09-19",442.06,447.57,435.41,439.93,690000.0],["2025-09-22",436.16,444.32,434.0,440.07,224100.0],["2025-09-23",441.56,452.01,439.97,443.33,260700.0],["2025-09-24",445.92,448.79,425.8,426.84,259200.0],["2025-09-25",424.82,429.13,421.07,422.99,185700.0],["2025-09-26",425.7,428.25,419.41,424.23,375800.0],["2025-09-29",427.85,448.69,417.7,443.1,327900.0],["2025-09-30",442.41,460.22,438.98,458.66,465900.0],["2025-10-01",450.65,463.63,448.99,449.14,267200.0],["2025-10-02",447.93,462.88,446.63,449.64,261000.0],["2025-10-03",446.23,453.58,442.74,443.01,219900.0],["2025-10-06",446.25,449.33,435.7,442.31,257900.0],["2025-10-07",441.12,444.14,433.0,436.28,241000.0],["2025-10-08",444.09,444.09,435.21,436.95,178500.0],["2025-10-09",433.96,443.6,425.6,428.3,299400.0],["2025-10-10",428.71,445.0,416.29,429.6,419200.0],["2025-10-13",427.07,430.75,420.0,427.73,280800.0],["2025-10-14",426.56,439.45,420.02,437.1,241600.0],["2025-10-15",444.33,451.41,425.02,433.45,262800.0],["2025-10-16",433.45,449.02,433.45,442.13,272200.0],["2025-10-17",434.95,440.17,427.52,438.9,202000.0],["2025-10-20",442.97,442.97,418.56,439.97,279000.0],["2025-10-21",435.86,445.06,427.06,430.0,249800.0],["2025-10-22",426.57,430.25,413.82,415.95,287900.0],["2025-10-23",415.96,424.92,415.0,423.87,232500.0],["2025-10-24",426.63,429.98,417.35,421.5,163800.0],["2025-10-27",423.61,436.84,423.61,435.78,261800.0],["2025-10-28",430.14,435.0,426.66,429.18,279300.0],["2025-10-29",427.07,434.48,393.61,421.6,668100.0],["2025-10-30",423.74,434.98,420.51,427.52,288300.0],["2025-10-31",428.5,433.12,410.5,418.9,385600.0],["2025-11-03",421.64,430.5,399.0,412.35,623200.0],["2025-11-04",406.22,469.95,405.0,444.64,1249000.0],["2025-11-05",450.9,496.98,446.2,475.87,778200.0],["2025-11-06",471.22,491.91,471.22,488.58,397800.0],["2025-11-07",488.03,494.55,476.61,489.26,294200.0],["2025-11-10",498.0,505.05,486.04,495.88,324300.0],["2025-11-11",491.39,544.25,491.39,541.5,508300.0],["2025-11-12",536.39,542.19,520.0,528.94,452800.0],["2025-11-13",527.37,531.0,513.82,514.93,295900.0],["2025-11-14",509.5,534.95,505.0,529.21,263400.0],["2025-11-17",525.0,555.12,520.45,553.42,471000.0],["2025-11-18",545.38,577.9,545.38,558.99,353100.0],["2025-11-19",554.39,570.24,553.24,555.6,237500.0],["2025-11-20",562.71,571.16,540.01,542.12,270700.0],["2025-11-21",542.85,565.15,535.0,547.96,567200.0],["2025-11-24",547.96,594.99,545.0,587.92,762700.0],["2025-11-25",588.27,594.46,566.99,592.04,359800.0],["2025-11-26",592.04,604.81,585.09,601.03,254400.0],["2025-11-28",600.0,605.0,590.34,596.98,116300.0],["2025-12-01",593.82,594.03,577.59,579.45,298100.0],["2025-12-02",579.9,598.77,569.04,573.15,290900.0],["2025-12-03",579.67,592.88,570.5,579.89,264600.0],["2025-12-04",582.59,594.27,573.0,586.21,219600.0],["2025-12-05",585.39,593.0,573.0,577.3,220900.0],["2025-12-08",576.9,576.97,561.2,568.57,333200.0],["2025-12-09",565.8,569.83,550.7,553.92,287900.0],["2025-12-10",552.97,555.39,546.2,552.47,316000.0],["2025-12-11",559.13,589.67,554.0,571.33,292500.0],["2025-12-12",570.11,577.21,561.05,571.44,177100.0],["2025-12-15",571.84,573.67,552.75,560.55,245700.0],["2025-12-16",554.78,560.0,544.24,554.57,270700.0],["2025-12-17",551.9,561.0,544.85,546.19,239800.0],["2025-12-18",546.0,555.5,535.33,544.41,348400.0],["2025-12-19",552.42,593.59,551.38,591.02,967600.0],["2025-12-22",585.21,609.98,585.21,602.83,329500.0],["2025-12-23",597.61,609.8,593.0,602.21,214100.0],["2025-12-24",601.36,615.0,601.36,602.82,103000.0],["2025-12-26",608.34,608.34,597.7,598.91,97800.0],["2025-12-29",598.0,599.98,587.02,589.47,293700.0],["2025-12-30",588.39,590.0,578.0,583.73,139200.0],["2025-12-31",583.21,592.72,581.52,582.34,155800.0],["2026-01-02",582.02,598.79,580.0,593.87,282000.0],["2026-01-05",592.21,592.99,572.52,588.4,341500.0],["2026-01-06",575.02,578.5,532.45,558.01,732300.0],["2026-01-07",560.87,589.98,558.29,561.13,402100.0],["2026-01-08",559.91,568.0,547.8,556.22,264500.0],["2026-01-09",554.99,555.1,511.03,514.06,703000.0],["2026-01-12",513.87,517.71,504.49,510.53,297300.0],["2026-01-13",511.57,514.36,493.19,493.9,430300.0],["2026-01-14",492.6,508.76,487.19,505.23,346600.0],["2026-01-15",503.65,510.5,495.36,495.88,217600.0],["2026-01-16",495.75,511.94,492.5,501.68,276200.0],["2026-01-20",491.94,506.61,483.55,504.95,222800.0],["2026-01-21",498.3,505.0,492.69,496.97,313300.0],["2026-01-22",496.97,504.0,492.01,498.04,231500.0],["2026-01-23",497.32,499.0,465.98,480.45,434800.0],["2026-01-26",476.71,502.36,474.86,499.17,336500.0],["2026-01-27",495.03,501.68,487.88,500.39,244400.0],["2026-01-28",504.36,506.4,492.0,496.54,180900.0],["2026-01-29",497.38,500.15,485.96,494.69,264600.0],["2026-01-30",489.75,497.54,480.02,489.31,668600.0],["2026-02-02",483.11,497.73,481.02,489.73,256900.0],["2026-02-03",486.17,491.29,467.86,482.45,339900.0],["2026-02-04",478.75,482.06,472.52,478.61,350300.0],["2026-02-05",478.9,486.88,458.0,463.42,382800.0],["2026-02-06",475.69,482.88,465.2,477.6,338600.0],["2026-02-09",477.6,490.5,471.39,488.26,397900.0],["2026-02-10",488.3,499.55,475.34,478.83,432200.0],["2026-02-11",483.03,483.03,463.53,481.0,298200.0],["2026-02-12",483.9,484.25,468.08,473.79,256400.0],["2026-02-13",474.31,482.99,458.07,464.71,245700.0],["2026-02-17",462.37,495.0,462.04,487.32,403100.0],["2026-02-18",486.71,498.1,480.0,491.49,316700.0],["2026-02-19",452.02,461.98,427.78,436.87,1227900.0],["2026-02-20",435.01,448.15,424.49,435.01,468900.0],["2026-02-23",424.2,440.99,424.2,437.79,540200.0],["2026-02-24",437.92,452.3,431.14,440.0,311900.0],["2026-02-25",440.0,447.01,434.67,435.01,474600.0],["2026-02-26",437.2,448.13,430.0,445.85,337900.0],["2026-02-27",441.33,442.5,430.01,432.0,407600.0],["2026-03-02",430.23,438.73,421.45,435.62,218000.0],["2026-03-03",428.69,433.56,416.21,425.85,287900.0],["2026-03-04",429.86,443.61,423.98,434.8,265100.0],["2026-03-05",434.5,444.43,426.97,439.34,275400.0],["2026-03-06",431.65,439.43,421.88,432.83,476000.0],["2026-03-09",429.42,438.84,418.72,433.2,288800.0],["2026-03-10",433.04,443.42,430.21,432.78,254500.0],["2026-03-11",427.95,438.0,426.04,431.53,281300.0],["2026-03-12",427.28,441.37,421.55,438.73,288000.0],["2026-03-13",440.64,448.07,434.3,444.83,220700.0],["2026-03-16",446.84,455.0,440.0,440.83,360200.0],["2026-03-17",440.02,452.2,440.02,443.18,194100.0],["2026-03-18",440.0,446.18,427.76,442.0,315000.0],["2026-03-19",442.64,460.0,439.68,454.22,281700.0],["2026-03-20",454.81,466.9,438.87,441.16,574100.0],["2026-03-23",447.96,454.98,442.4,447.72,222400.0],["2026-03-24",445.0,449.14,437.05,445.04,234700.0],["2026-03-25",448.79,471.72,448.49,461.93,303500.0],["2026-03-26",457.29,572.2,455.56,518.76,1373800.0],["2026-03-27",515.7,523.34,498.03,510.68,487200.0],["2026-03-30",511.0,522.0,502.14,505.34,372700.0],["2026-03-31",514.64,538.8,510.4,523.47,505900.0],["2026-04-01",531.32,545.26,525.0,529.84,423000.0],["2026-04-02",531.19,547.98,522.49,546.89,345000.0],["2026-04-06",538.36,547.18,530.41,533.88,293900.0],["2026-04-07",527.96,530.59,504.7,511.89,347600.0],["2026-04-08",514.83,521.0,503.93,519.75,345600.0],["2026-04-09",516.96,525.99,510.64,524.3,268900.0],["2026-04-10",525.0,526.5,507.54,519.61,294600.0],["2026-04-13",524.28,534.52,523.26,525.67,363800.0],["2026-04-14",532.1,539.17,518.8,524.99,302700.0],["2026-04-15",529.81,529.81,510.7,518.58,226400.0],["2026-04-16",515.11,526.87,510.58,524.76,198200.0],["2026-04-17",529.94,536.86,522.81,532.02,345700.0],["2026-04-20",530.66,530.66,521.92,527.11,297100.0],["2026-04-21",526.49,534.39,516.44,527.69,209300.0],["2026-04-22",531.69,536.32,523.24,529.14,199200.0],["2026-04-23",529.14,535.29,516.49,518.74,330200.0],["2026-04-24",518.0,522.18,500.97,512.39,205700.0],["2026-04-27",510.88,524.31,508.52,520.09,216100.0],["2026-04-28",523.98,528.28,515.08,516.69,218400.0],["2026-04-29",512.6,519.05,501.59,518.58,153800.0],["2026-04-30",518.58,523.85,511.0,517.39,227400.0],["2026-05-01",518.11,520.78,504.01,513.72,196700.0],["2026-05-04",510.5,524.8,509.66,518.66,183800.0],["2026-05-05",518.22,522.01,497.23,502.47,331000.0],["2026-05-06",531.2,559.0,519.88,539.73,569300.0],["2026-05-07",534.1,542.0,512.28,534.86,384300.0],["2026-05-08",535.0,541.57,510.0,510.04,379200.0],["2026-05-11",511.32,513.36,493.57,497.03,307700.0],["2026-05-12",494.06,511.11,490.13,510.26,235000.0],["2026-05-13",510.44,523.57,506.03,518.87,374900.0],["2026-05-14",522.34,547.24,518.32,539.89,343600.0],["2026-05-15",540.56,543.78,522.4,523.69,222500.0],["2026-05-18",522.19,523.85,501.02,522.23,325800.0],["2026-05-19",520.0,528.99,508.86,511.82,258900.0],["2026-05-20",518.72,523.16,499.34,513.47,361100.0],["2026-05-21",510.96,519.99,503.26,513.59,210700.0],["2026-05-22",513.0,520.89,507.06,517.26,160800.0],["2026-05-26",516.48,529.0,508.01,524.28,330900.0],["2026-05-27",524.3,535.76,521.16,527.67,144100.0],["2026-05-28",523.96,529.86,513.07,515.96,236900.0],["2026-05-29",514.57,520.31,496.63,497.27,436000.0],["2026-06-01",495.74,496.07,479.0,481.23,234000.0],["2026-06-02",475.8,476.96,451.74,452.86,427200.0],["2026-06-03",450.61,490.12,445.2,488.15,264500.0],["2026-06-04",495.32,497.83,486.17,492.83,219100.0],["2026-06-05",494.49,495.18,481.62,486.98,187100.0],["2026-06-08",486.8,490.0,465.0,467.28,262700.0],["2026-06-09",474.52,480.5,470.83,476.89,285800.0],["2026-06-10",477.93,485.55,471.32,471.32,287500.0],["2026-06-11",467.5,478.78,460.89,474.28,278800.0],["2026-06-12",474.28,486.1,469.08,480.77,207500.0],["2026-06-15",479.98,500.71,474.52,499.76,284600.0],["2026-06-16",505.34,507.75,493.0,501.19,319900.0],["2026-06-17",499.65,509.04,493.05,499.86,273200.0],["2026-06-18",500.38,511.28,485.56,505.75,487000.0],["2026-06-22",513.23,517.54,500.8,512.88,281800.0],["2026-06-23",513.36,522.0,507.57,513.43,266400.0],["2026-06-24",516.83,527.71,509.07,509.76,399800.0],["2026-06-25",507.06,520.86,505.05,513.79,362400.0],["2026-06-26",517.66,532.33,505.63,512.65,2500300.0],["2026-06-29",520.34,531.99,506.0,527.28,447000.0],["2026-06-30",526.32,545.87,520.6,536.95,393500.0],["2026-07-01",539.67,542.97,512.74,514.39,303700.0],["2026-07-02",512.34,529.73,507.6,528.1,221900.0],["2026-07-06",523.68,537.24,522.06,529.48,230982.001495],["2026-07-07",534.96,554.005,529.8,545.36,318420.73332],["2026-07-08",542.43,566.68,540.8663,565.4,468250.582665],["2026-07-09",564.87,569.44,548.36,560.01,379035.289364],["2026-07-10",564.94,564.94,529.5,536.7,294016.07807],["2026-07-13",534.05,539.15,526.14,531,287877.554958],["2026-07-14",526.26,539.45,522.7,536.86,238768.730696],["2026-07-15",536.05,555.7,529.63,550.25,264309.941679],["2026-07-16",549.62,553.55,532.64,545.53,238338.289061],["2026-07-17",538.85,560.085,536.01,553.48,528309.714353],["2026-07-20",555,555.05,533,535.69,223795.13706],["2026-07-21",534.5,548.53,534.5,546.79,222278.173844],["2026-07-22",546.78,552.725,536.42,537.65,310897.481956],["2026-07-23",537.65,549.04,526.605,543.35,160513.160597],["2026-07-24",544.37,547.91,537,544.51,147388.378273],["2026-07-27",555,566.18,548.68,551.25,276531.17185],["2026-07-28",551.5,561.15,532.96,538.8,218768.677443],["2026-07-29",541.59,550.89,536,546.88,356777.608983],["2026-07-30",505.55,510.55,447.01,493.11,1487643.163226],["2026-07-31",490,490.23,460.11,467.32,795230.758743],["2026-08-03",462.15,485.9499,461.25,482,463915.536267],["2026-08-04",492.73,513.76,489.23,507.56,442338.41859],["2026-08-05",510.88,517,503.645,514.12,349484.772605],["2026-08-06",513.28,524.45,509,510.36,296763.588505],["2026-08-07",511.97,517.32,502.785,510.04,347529.074773],["2026-08-10",502.92,516.13,501.21,515.53,78961.712236],["2026-08-11",516.97,535.57,512.79,535.27,415195.660053],["2026-08-12",536,544.49,527.59,536.2,285535.839826],["2026-08-13",539.73,540,506.02,507.37,277884.996164],["2026-08-14",504.34,509.89,494.9,507.56,234655.017962]]}