{"t":"PBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-02-10",17.5,18.01,17.0,17.75,12701300.0],["2005-02-11",17.6,18.05,17.6,17.92,1738400.0],["2005-02-14",17.8,18.3,17.7,17.9,1009500.0],["2005-02-15",18.0,18.03,17.6,17.72,867300.0],["2005-02-16",17.62,17.7,17.45,17.58,1585800.0],["2005-02-17",17.58,18.19,17.5,18.0,278400.0],["2005-02-18",17.9,18.8,17.9,18.65,436000.0],["2005-02-22",18.66,18.66,17.77,18.1,230500.0],["2005-02-23",18.0,18.24,17.96,18.0,184100.0],["2005-02-24",17.75,18.15,17.7,18.07,267000.0],["2005-02-25",18.13,18.37,18.01,18.15,366900.0],["2005-02-28",18.12,18.22,17.75,18.0,426000.0],["2005-03-01",18.0,18.2,17.75,17.8,459800.0],["2005-03-02",17.8,17.93,17.78,17.82,120700.0],["2005-03-03",17.88,17.88,17.65,17.75,164200.0],["2005-03-04",17.75,18.1,17.69,18.0,436400.0],["2005-03-07",17.95,18.07,17.82,17.96,242000.0],["2005-03-08",17.9,18.0,17.8,18.0,208700.0],["2005-03-09",17.9,17.9,17.6,17.72,314800.0],["2005-03-10",17.7,17.7,17.55,17.6,175100.0],["2005-03-11",17.5,18.51,17.5,18.5,328700.0],["2005-03-14",18.2,18.25,17.87,18.25,206600.0],["2005-03-15",18.1,18.1,17.63,17.63,150600.0],["2005-03-16",17.55,17.65,17.15,17.28,556500.0],["2005-03-17",17.4,17.68,17.33,17.59,339900.0],["2005-03-18",17.6,18.35,17.59,18.2,370500.0],["2005-03-21",18.0,18.1,17.4,18.0,394500.0],["2005-03-22",17.9,17.95,17.45,17.5,194900.0],["2005-03-23",17.48,17.99,17.48,17.87,115000.0],["2005-03-24",18.0,18.15,17.8,17.99,370500.0],["2005-03-28",17.95,17.98,17.56,17.9,77000.0],["2005-03-29",17.75,18.0,17.57,18.0,545400.0],["2005-03-30",18.0,18.04,17.63,18.0,412900.0],["2005-03-31",17.95,18.28,17.54,17.65,1264900.0],["2005-04-01",17.5,17.64,17.15,17.49,946600.0],["2005-04-04",17.4,17.45,16.8,16.94,602300.0],["2005-04-05",16.9,17.0,16.79,17.0,375200.0],["2005-04-06",17.0,17.14,16.95,17.04,231200.0],["2005-04-07",16.9,17.0,16.5,17.0,313300.0],["2005-04-08",17.0,17.0,16.6,16.75,187000.0],["2005-04-11",16.75,17.3,16.71,17.17,144500.0],["2005-04-12",17.2,17.28,16.97,17.28,96300.0],["2005-04-13",17.28,17.35,17.15,17.35,227200.0],["2005-04-14",17.35,17.93,17.35,17.66,132900.0],["2005-04-15",17.8,18.24,17.8,17.85,619800.0],["2005-04-18",17.9,18.15,17.7,18.02,259500.0],["2005-04-19",18.01,18.23,17.85,17.95,378400.0],["2005-04-20",18.0,18.2,17.8,17.9,143100.0],["2005-04-21",18.05,18.29,17.86,18.1,196300.0],["2005-04-22",18.02,18.02,17.12,17.37,232600.0],["2005-04-25",17.45,17.65,17.21,17.52,169300.0],["2005-04-26",17.45,17.45,17.06,17.31,121500.0],["2005-04-27",17.3,17.35,16.95,17.15,178600.0],["2005-04-28",17.1,17.45,16.95,17.3,88700.0],["2005-04-29",17.4,18.0,17.25,18.0,197400.0],["2005-05-02",18.0,18.0,17.64,17.8,299800.0],["2005-05-03",17.8,17.8,17.64,17.76,312600.0],["2005-05-04",17.79,17.95,17.53,17.54,56300.0],["2005-05-05",17.6,17.98,17.59,17.95,83700.0],["2005-05-06",17.93,17.97,17.8,17.85,38300.0],["2005-05-09",17.8,17.98,17.75,17.98,78400.0],["2005-05-10",17.9,18.05,17.6,17.9,418000.0],["2005-05-11",17.8,17.85,17.5,17.6,210200.0],["2005-05-12",17.55,17.64,17.23,17.3,174600.0],["2005-05-13",17.3,17.31,17.1,17.31,267400.0],["2005-05-16",17.25,17.58,17.21,17.36,350300.0],["2005-05-17",17.26,17.3,17.12,17.2,296300.0],["2005-05-18",17.23,17.25,17.08,17.12,281200.0],["2005-05-19",17.1,17.12,17.0,17.03,303700.0],["2005-05-20",16.99,17.03,16.9,16.92,159300.0],["2005-05-23",16.91,17.0,16.66,16.84,575700.0],["2005-05-24",16.83,16.84,16.2,16.47,685100.0],["2005-05-25",16.4,16.5,15.8,16.49,325000.0],["2005-05-26",16.49,16.51,16.35,16.5,244100.0],["2005-05-27",16.5,17.07,16.5,16.9,40700.0],["2005-05-31",16.9,17.18,16.84,17.0,321300.0],["2005-06-01",17.0,17.98,17.0,17.53,179300.0],["2005-06-02",17.53,17.6,17.37,17.55,101000.0],["2005-06-03",17.65,17.75,17.4,17.5,99900.0],["2005-06-06",17.5,17.61,17.42,17.61,104500.0],["2005-06-07",17.62,17.65,16.98,17.12,70800.0],["2005-06-08",17.1,17.1,16.75,16.9,89300.0],["2005-06-09",16.89,17.2,16.82,17.05,173900.0],["2005-06-10",17.1,17.1,16.88,17.08,93800.0],["2005-06-13",17.0,17.35,17.0,17.2,67400.0],["2005-06-14",17.15,17.94,17.15,17.85,110700.0],["2005-06-15",17.95,18.09,17.69,18.08,180900.0],["2005-06-16",18.07,18.1,17.78,17.95,140800.0],["2005-06-17",17.94,18.0,17.3,17.7,374400.0],["2005-06-20",17.65,18.5,17.59,18.19,65700.0],["2005-06-21",18.21,18.33,18.0,18.28,119100.0],["2005-06-22",18.28,18.39,18.26,18.38,120600.0],["2005-06-23",18.38,18.7,18.31,18.45,237400.0],["2005-06-24",18.45,18.78,18.13,18.75,675500.0],["2005-06-27",18.75,18.75,18.1,18.43,213200.0],["2005-06-28",18.45,19.0,18.45,19.0,158500.0],["2005-06-29",19.0,19.5,19.0,19.5,194600.0],["2005-06-30",19.5,19.67,19.25,19.5,122300.0],["2005-07-01",19.5,19.97,19.41,19.9,94900.0],["2005-07-05",19.91,20.2,19.75,20.2,259400.0],["2005-07-06",20.17,20.32,20.01,20.25,92600.0],["2005-07-07",20.05,20.65,19.75,20.57,154700.0],["2005-07-08",20.6,21.11,20.6,21.03,182200.0],["2005-07-11",21.1,21.15,20.62,20.7,201000.0],["2005-07-12",20.7,20.7,19.99,20.0,193700.0],["2005-07-13",20.05,20.2,19.4,19.42,104100.0],["2005-07-14",19.65,19.77,19.5,19.5,174000.0],["2005-07-15",19.45,19.58,19.35,19.4,33400.0],["2005-07-18",19.4,19.47,19.25,19.44,170500.0],["2005-07-19",19.5,19.88,19.5,19.65,238700.0],["2005-07-20",19.6,20.4,19.6,19.85,91300.0],["2005-07-21",20.0,20.0,19.45,19.66,107100.0],["2005-07-22",19.61,19.64,18.96,19.6,98200.0],["2005-07-25",19.65,19.75,19.57,19.75,71400.0],["2005-07-26",19.7,20.0,19.7,20.0,153200.0],["2005-07-27",20.0,20.04,19.8,20.04,133000.0],["2005-07-28",14.9,14.9,10.1,11.9,14748300.0],["2005-07-29",11.9,11.91,11.02,11.25,2481700.0],["2005-08-01",11.24,11.35,11.15,11.24,1157000.0],["2005-08-02",11.24,11.93,11.19,11.93,1516500.0],["2005-08-03",11.93,13.15,11.9,13.01,2028600.0],["2005-08-04",12.95,13.01,12.5,12.95,1041400.0],["2005-08-05",12.85,13.15,12.77,13.05,672300.0],["2005-08-08",13.25,13.5,13.0,13.08,222200.0],["2005-08-09",13.18,13.25,12.5,12.75,303300.0],["2005-08-10",12.76,12.84,12.43,12.6,228800.0],["2005-08-11",12.61,12.7,12.31,12.55,310500.0],["2005-08-12",12.5,12.75,12.4,12.53,196500.0],["2005-08-15",12.52,12.58,12.43,12.49,160200.0],["2005-08-16",12.47,12.6,12.4,12.6,306400.0],["2005-08-17",12.58,12.95,12.5,12.84,91000.0],["2005-08-18",12.79,12.8,12.5,12.54,117900.0],["2005-08-19",12.54,12.57,12.43,12.49,170800.0],["2005-08-22",12.48,12.65,12.45,12.57,193100.0],["2005-08-23",12.6,13.0,12.6,12.8,113000.0],["2005-08-24",12.82,13.17,12.78,13.01,219800.0],["2005-08-25",13.07,13.08,12.8,12.93,215800.0],["2005-08-26",12.9,13.02,12.74,12.92,224100.0],["2005-08-29",13.0,13.04,12.95,13.0,195100.0],["2005-08-30",13.0,13.02,12.84,12.9,129900.0],["2005-08-31",12.86,12.99,12.83,12.87,172900.0],["2005-09-01",12.83,12.99,12.8,12.89,141200.0],["2005-09-02",12.89,12.98,12.84,12.86,237100.0],["2005-09-06",12.86,12.89,12.73,12.85,149500.0],["2005-09-07",12.8,12.83,12.45,12.5,184300.0],["2005-09-08",12.45,12.5,12.38,12.42,127200.0],["2005-09-09",12.4,12.46,11.99,12.27,181200.0],["2005-09-12",12.21,12.32,12.1,12.26,136600.0],["2005-09-13",12.25,12.35,11.85,12.0,201000.0],["2005-09-14",11.9,12.02,11.8,11.81,241200.0],["2005-09-15",11.86,12.0,11.85,11.97,161700.0],["2005-09-16",12.03,12.04,11.72,11.84,218900.0],["2005-09-19",12.06,12.12,11.92,11.99,178000.0],["2005-09-20",11.95,12.05,11.93,11.93,316400.0],["2005-09-21",11.95,11.95,11.6,11.61,514200.0],["2005-09-22",11.63,11.63,11.5,11.51,107800.0],["2005-09-23",11.8,12.35,11.8,12.28,842000.0],["2005-09-26",12.35,12.75,12.13,12.45,395000.0],["2005-09-27",12.4,12.46,12.21,12.31,434100.0],["2005-09-28",12.25,12.42,12.05,12.3,232800.0],["2005-09-29",12.3,12.4,12.1,12.29,157400.0],["2005-09-30",12.25,12.35,12.15,12.32,148800.0],["2005-10-03",12.35,12.45,12.25,12.31,288900.0],["2005-10-04",12.35,12.42,12.1,12.15,541600.0],["2005-10-05",12.18,12.2,11.89,11.99,275400.0],["2005-10-06",11.98,12.04,11.9,11.95,232500.0],["2005-10-07",11.95,12.1,11.93,12.05,396600.0],["2005-10-10",12.06,12.2,12.06,12.16,85100.0],["2005-10-11",12.18,12.24,11.9,12.01,555100.0],["2005-10-12",12.0,12.13,11.96,12.0,140400.0],["2005-10-13",12.0,12.1,11.95,12.09,64900.0],["2005-10-14",12.09,12.17,11.95,11.96,231900.0],["2005-10-17",11.96,12.0,11.9,12.0,134300.0],["2005-10-18",12.0,12.03,11.85,12.0,279300.0],["2005-10-19",11.95,12.15,11.8,12.09,120000.0],["2005-10-20",12.09,12.1,11.7,11.9,127500.0],["2005-10-21",11.9,12.0,11.56,11.71,160000.0],["2005-10-24",11.71,11.95,11.71,11.93,54800.0],["2005-10-25",11.9,11.99,11.55,11.98,74700.0],["2005-10-26",11.98,12.0,11.71,11.93,59200.0],["2005-10-27",11.87,11.95,11.56,11.65,140900.0],["2005-10-28",11.71,12.01,11.41,11.97,245400.0],["2005-10-31",11.97,12.13,11.85,12.05,705400.0],["2005-11-01",12.05,12.05,11.75,11.87,492200.0],["2005-11-02",11.91,12.0,11.81,11.97,93100.0],["2005-11-03",12.0,12.25,12.0,12.2,167200.0],["2005-11-04",12.2,12.2,11.95,12.16,81600.0],["2005-11-07",12.18,12.2,12.1,12.2,92100.0],["2005-11-08",12.13,12.2,12.0,12.03,272300.0],["2005-11-09",12.03,12.03,11.45,11.8,343400.0],["2005-11-10",11.8,11.8,11.31,11.56,253300.0],["2005-11-11",11.52,11.68,11.42,11.43,127400.0],["2005-11-14",11.33,11.33,10.3,10.42,489200.0],["2005-11-15",10.1,10.11,9.37,9.8,1507900.0],["2005-11-16",9.79,9.85,9.62,9.72,834100.0],["2005-11-17",9.75,10.3,9.62,10.11,1234100.0],["2005-11-18",10.12,10.93,10.1,10.57,818800.0],["2005-11-21",10.55,10.94,10.45,10.6,432300.0],["2005-11-22",10.62,11.2,10.44,11.12,398000.0],["2005-11-23",11.18,12.0,11.18,11.92,817800.0],["2005-11-25",11.82,11.94,11.82,11.9,72200.0],["2005-11-28",11.95,11.99,11.63,11.84,270400.0],["2005-11-29",11.93,11.97,11.63,11.92,187000.0],["2005-11-30",11.94,12.05,11.9,12.02,322600.0],["2005-12-01",12.05,12.3,12.05,12.1,737900.0],["2005-12-02",12.06,12.36,12.03,12.1,198300.0],["2005-12-05",12.09,12.14,11.85,12.12,153600.0],["2005-12-06",12.05,12.1,11.66,11.79,238500.0],["2005-12-07",11.84,11.88,11.56,11.75,162300.0],["2005-12-08",11.7,11.82,11.4,11.59,347600.0],["2005-12-09",11.66,11.69,11.33,11.47,196600.0],["2005-12-12",11.48,11.54,11.3,11.36,198400.0],["2005-12-13",11.35,11.36,11.2,11.3,195000.0],["2005-12-14",11.31,11.45,11.2,11.45,169800.0],["2005-12-15",11.42,11.55,11.22,11.36,235600.0],["2005-12-16",11.39,11.66,11.35,11.57,1406200.0],["2005-12-19",11.58,11.75,11.52,11.7,161200.0],["2005-12-20",11.75,11.85,11.53,11.74,71700.0],["2005-12-21",11.82,11.98,11.7,11.95,146900.0],["2005-12-22",11.95,11.97,11.82,11.97,197800.0],["2005-12-23",11.97,12.0,11.95,11.99,97500.0],["2005-12-27",11.99,12.07,11.58,11.68,101300.0],["2005-12-28",11.68,11.88,11.67,11.83,45600.0],["2005-12-29",11.83,12.2,11.82,12.1,119900.0],["2005-12-30",12.05,12.5,11.89,12.5,295600.0],["2006-01-03",12.58,12.85,12.58,12.75,234000.0],["2006-01-04",12.8,12.92,12.56,12.8,139000.0],["2006-01-05",12.75,12.81,12.46,12.81,109300.0],["2006-01-06",12.8,12.93,12.6,12.8,88600.0],["2006-01-09",12.78,12.78,12.64,12.69,146100.0],["2006-01-10",12.66,12.75,12.58,12.68,203000.0],["2006-01-11",12.69,12.73,12.65,12.7,58300.0],["2006-01-12",12.69,12.88,12.66,12.82,42800.0],["2006-01-13",12.86,12.96,12.61,12.8,49200.0],["2006-01-17",12.79,13.04,12.65,12.99,100900.0],["2006-01-18",12.95,13.04,12.8,12.8,40200.0],["2006-01-19",12.83,12.95,12.78,12.84,53400.0],["2006-01-20",12.85,12.85,12.33,12.38,137400.0],["2006-01-23",12.45,12.7,12.35,12.51,44700.0],["2006-01-24",12.51,12.75,12.46,12.75,75200.0],["2006-01-25",12.8,12.85,12.55,12.61,103800.0],["2006-01-26",12.7,12.7,12.39,12.55,71500.0],["2006-01-27",12.65,12.72,12.44,12.48,50400.0],["2006-01-30",12.44,12.51,12.14,12.49,357600.0],["2006-01-31",12.4,12.7,12.33,12.43,221600.0],["2006-02-01",12.4,13.05,12.27,13.05,910400.0],["2006-02-02",13.05,13.05,12.5,12.75,130100.0],["2006-02-03",12.7,13.04,12.6,12.76,271800.0],["2006-02-06",12.85,13.13,12.75,13.04,294900.0],["2006-02-07",13.04,13.04,10.28,11.01,938200.0],["2006-02-08",11.05,11.29,11.01,11.13,318900.0],["2006-02-09",11.18,11.44,11.1,11.1,272600.0],["2006-02-10",11.1,11.17,10.92,10.97,233600.0],["2006-02-13",10.97,11.03,10.22,10.49,291500.0],["2006-02-14",10.55,10.89,10.27,10.75,172000.0],["2006-02-15",10.75,11.01,10.65,11.01,109300.0],["2006-02-16",10.98,11.45,10.84,11.43,246200.0],["2006-02-17",11.48,11.53,11.25,11.4,272400.0],["2006-02-21",11.31,11.42,11.15,11.36,224400.0],["2006-02-22",11.4,11.4,11.28,11.28,54600.0],["2006-02-23",11.25,11.36,10.89,10.99,288600.0],["2006-02-24",10.95,10.99,10.75,10.9,113200.0],["2006-02-27",11.18,11.45,10.99,11.16,513500.0],["2006-02-28",11.22,11.43,11.16,11.18,279200.0],["2006-03-01",11.27,11.47,11.17,11.21,355600.0],["2006-03-02",11.21,11.43,11.01,11.24,423000.0],["2006-03-03",11.24,11.4,10.97,11.1,624300.0],["2006-03-06",11.02,11.15,10.85,10.91,324700.0],["2006-03-07",10.92,11.05,10.69,10.92,246200.0],["2006-03-08",10.9,11.53,10.78,11.43,198100.0],["2006-03-09",11.43,11.74,11.33,11.6,358000.0],["2006-03-10",11.57,11.97,11.41,11.96,150300.0],["2006-03-13",12.0,12.23,11.97,12.05,145600.0],["2006-03-14",12.05,12.05,11.86,11.95,211500.0],["2006-03-15",11.95,12.14,11.89,12.1,261500.0],["2006-03-16",12.12,12.45,12.1,12.38,227900.0],["2006-03-17",12.3,12.45,12.1,12.41,255700.0],["2006-03-20",12.41,12.41,11.95,11.96,232600.0],["2006-03-21",11.87,11.94,11.56,11.65,179100.0],["2006-03-22",11.7,11.78,11.24,11.7,281600.0],["2006-03-23",11.6,11.95,11.51,11.88,212400.0],["2006-03-24",11.8,11.98,11.55,11.98,140600.0],["2006-03-27",11.9,12.05,11.56,11.63,229200.0],["2006-03-28",11.63,12.02,11.45,11.88,207800.0],["2006-03-29",11.89,12.5,11.81,12.3,176300.0],["2006-03-30",12.31,12.31,11.9,11.96,189300.0],["2006-03-31",11.99,12.23,11.81,12.17,252600.0],["2006-04-03",12.18,12.23,11.9,12.14,206400.0],["2006-04-04",12.14,12.14,11.9,11.97,187200.0],["2006-04-05",11.97,12.37,11.93,12.31,292100.0],["2006-04-06",12.3,12.31,11.92,11.99,189900.0],["2006-04-07",12.01,12.05,11.86,11.9,189000.0],["2006-04-10",11.98,12.01,11.71,12.0,152200.0],["2006-04-11",11.96,12.13,11.87,11.96,339200.0],["2006-04-12",11.95,12.1,11.8,12.1,119300.0],["2006-04-13",12.1,12.43,11.91,12.34,91900.0],["2006-04-17",12.4,12.49,12.2,12.47,107800.0],["2006-04-18",12.5,12.9,12.43,12.68,239800.0],["2006-04-19",12.6,12.63,12.27,12.44,176900.0],["2006-04-20",12.44,12.45,12.18,12.21,139500.0],["2006-04-21",12.46,12.46,11.99,12.06,232800.0],["2006-04-24",12.1,12.32,11.76,11.98,269400.0],["2006-04-25",11.98,12.38,11.97,12.37,197800.0],["2006-04-26",12.37,12.6,12.31,12.45,155000.0],["2006-04-27",12.44,12.46,12.25,12.25,200800.0],["2006-04-28",12.26,12.43,12.12,12.23,89900.0],["2006-05-01",12.2,12.29,12.05,12.2,624300.0],["2006-05-02",12.17,12.26,12.1,12.17,137400.0],["2006-05-03",12.17,12.22,12.05,12.06,213500.0],["2006-05-04",12.06,12.07,11.8,11.8,150500.0],["2006-05-05",11.8,12.0,11.75,11.91,156100.0],["2006-05-08",11.9,11.99,11.81,11.94,120500.0],["2006-05-09",11.6,11.61,10.84,10.96,518700.0],["2006-05-10",10.96,10.99,10.75,10.8,522100.0],["2006-05-11",10.79,10.9,10.78,10.89,371000.0],["2006-05-12",10.85,10.9,10.8,10.82,289400.0],["2006-05-15",10.8,10.84,10.59,10.64,368700.0],["2006-05-16",10.65,10.75,10.27,10.27,518200.0],["2006-05-17",10.05,10.29,9.8,10.11,1233400.0],["2006-05-18",10.11,10.64,10.1,10.56,416200.0],["2006-05-19",10.57,10.58,10.3,10.46,249700.0],["2006-05-22",10.15,10.56,10.1,10.37,419400.0],["2006-05-23",10.45,10.55,10.2,10.24,198200.0],["2006-05-24",10.22,10.42,9.95,10.36,196500.0],["2006-05-25",10.45,10.6,10.37,10.58,234400.0],["2006-05-26",10.65,11.04,10.62,10.76,86800.0],["2006-05-30",10.76,10.76,10.4,10.49,100300.0],["2006-05-31",10.49,10.85,10.49,10.78,260100.0],["2006-06-01",10.78,10.94,10.75,10.91,199200.0],["2006-06-02",10.96,11.0,10.4,10.66,84000.0],["2006-06-05",10.58,10.58,10.13,10.16,213600.0],["2006-06-06",10.2,10.49,10.15,10.39,127200.0],["2006-06-07",10.39,10.65,10.28,10.31,81300.0],["2006-06-08",10.29,10.73,10.08,10.64,123500.0],["2006-06-09",10.64,10.75,10.43,10.58,141500.0],["2006-06-12",10.48,10.49,10.24,10.24,47300.0],["2006-06-13",10.25,10.58,10.14,10.15,151300.0],["2006-06-14",10.15,10.21,9.8,10.0,142800.0],["2006-06-15",10.07,10.25,9.99,10.11,119300.0],["2006-06-16",10.11,10.16,9.98,10.03,444700.0],["2006-06-19",10.03,10.12,9.86,9.91,170200.0],["2006-06-20",9.85,10.0,9.85,9.88,116700.0],["2006-06-21",9.9,10.25,9.9,10.02,163300.0],["2006-06-22",10.0,10.0,9.47,9.61,289300.0],["2006-06-23",9.71,10.18,9.71,10.12,206700.0],["2006-06-26",9.8,9.8,8.25,8.55,1793500.0],["2006-06-27",8.56,9.13,8.51,9.03,1016200.0],["2006-06-28",9.06,9.39,9.02,9.39,221500.0],["2006-06-29",9.46,10.07,9.45,10.01,643700.0],["2006-06-30",10.01,10.19,9.95,9.97,589700.0],["2006-07-03",9.96,10.2,9.85,9.99,358000.0],["2006-07-05",9.89,10.09,9.65,10.08,171900.0],["2006-07-06",10.12,10.2,9.96,10.18,146400.0],["2006-07-07",10.1,10.15,10.0,10.01,121900.0],["2006-07-10",10.01,10.43,10.01,10.25,387500.0],["2006-07-11",10.25,10.29,9.96,9.97,241700.0],["2006-07-12",9.99,10.0,9.38,9.49,226500.0],["2006-07-13",9.45,9.45,9.0,9.0,262500.0],["2006-07-14",9.0,9.09,8.54,8.54,662800.0],["2006-07-17",8.55,8.77,8.55,8.64,336400.0],["2006-07-18",8.72,8.9,8.62,8.87,385700.0],["2006-07-19",8.88,9.12,8.78,9.0,358500.0],["2006-07-20",9.03,9.04,8.62,8.66,143100.0],["2006-07-21",8.66,8.77,8.5,8.7,192500.0],["2006-07-24",8.8,9.18,8.8,9.05,326400.0],["2006-07-25",9.08,9.35,8.97,9.09,104500.0],["2006-07-26",8.99,9.13,8.9,8.96,98500.0],["2006-07-27",9.0,9.01,8.67,8.69,151700.0],["2006-07-28",8.76,9.07,8.72,9.01,225200.0],["2006-07-31",9.04,9.05,8.77,8.78,150400.0],["2006-08-01",10.0,10.15,9.15,9.6,1080400.0],["2006-08-02",9.57,10.08,9.57,9.99,671000.0],["2006-08-03",9.92,10.15,9.78,10.0,199000.0],["2006-08-04",10.0,10.15,9.68,9.81,198000.0],["2006-08-07",9.72,10.04,9.69,10.01,157900.0],["2006-08-08",10.04,10.06,9.6,9.61,80300.0],["2006-08-09",9.7,9.99,9.65,9.7,122300.0],["2006-08-10",9.67,9.96,9.46,9.96,172400.0],["2006-08-11",9.97,10.0,9.66,9.76,196300.0],["2006-08-14",9.8,9.86,9.46,9.48,199200.0],["2006-08-15",9.58,9.65,9.33,9.44,135200.0],["2006-08-16",9.41,9.81,9.37,9.72,286000.0],["2006-08-17",9.73,9.74,9.44,9.52,137200.0],["2006-08-18",9.5,9.53,9.4,9.45,129000.0],["2006-08-21",9.38,9.48,9.3,9.43,162400.0],["2006-08-22",9.43,9.75,9.4,9.62,303400.0],["2006-08-23",9.63,9.69,9.45,9.48,197700.0],["2006-08-24",9.55,9.6,9.47,9.56,233600.0],["2006-08-25",9.5,9.75,9.5,9.72,157000.0],["2006-08-28",9.7,9.71,9.65,9.68,183100.0],["2006-08-29",9.72,9.82,9.61,9.8,498700.0],["2006-08-30",9.85,9.89,9.75,9.76,166500.0],["2006-08-31",9.76,10.11,9.76,10.02,658800.0],["2006-09-01",10.05,10.28,10.03,10.27,547100.0],["2006-09-05",10.26,10.43,10.18,10.32,274000.0],["2006-09-06",10.28,10.29,10.0,10.1,185900.0],["2006-09-07",10.08,10.32,10.08,10.2,205000.0],["2006-09-08",10.26,10.76,10.14,10.74,526600.0],["2006-09-11",10.74,10.79,10.5,10.66,248400.0],["2006-09-12",10.7,11.06,10.64,11.05,253000.0],["2006-09-13",11.05,11.11,10.91,11.1,107000.0],["2006-09-14",11.1,11.14,11.0,11.08,81000.0],["2006-09-15",11.22,11.41,11.16,11.37,262500.0],["2006-09-18",11.37,11.4,11.16,11.2,174100.0],["2006-09-19",11.2,11.22,10.6,10.77,403400.0],["2006-09-20",10.87,11.5,10.83,11.34,352900.0],["2006-09-21",11.4,11.5,10.99,11.13,129900.0],["2006-09-22",11.11,11.3,10.95,11.11,156400.0],["2006-09-25",11.15,11.37,11.03,11.31,100300.0],["2006-09-26",11.34,11.38,11.04,11.09,210200.0],["2006-09-27",11.01,11.45,11.0,11.39,161300.0],["2006-09-28",11.42,11.55,11.13,11.36,114300.0],["2006-09-29",11.38,11.53,11.11,11.14,177700.0],["2006-10-02",11.1,11.46,11.01,11.3,248400.0],["2006-10-03",11.27,11.27,11.02,11.18,161800.0],["2006-10-04",11.14,11.54,11.09,11.46,172100.0],["2006-10-05",11.49,11.6,11.45,11.55,181300.0],["2006-10-06",11.5,11.59,11.32,11.45,166600.0],["2006-10-09",11.45,11.57,11.36,11.57,69700.0],["2006-10-10",11.57,11.67,11.45,11.66,75600.0],["2006-10-11",11.66,11.86,11.59,11.75,201500.0],["2006-10-12",11.85,12.24,11.8,12.21,207700.0],["2006-10-13",12.21,12.42,12.04,12.28,208800.0],["2006-10-16",12.3,12.34,12.1,12.26,290500.0],["2006-10-17",12.16,12.2,12.0,12.05,194500.0],["2006-10-18",12.14,12.29,12.06,12.1,290000.0],["2006-10-19",12.1,12.2,12.08,12.12,201700.0],["2006-10-20",12.18,12.2,12.06,12.13,222500.0],["2006-10-23",12.1,12.22,12.03,12.15,180200.0],["2006-10-24",12.15,12.15,11.75,11.88,112500.0],["2006-10-25",11.85,12.01,11.85,11.99,138300.0],["2006-10-26",12.0,12.0,11.83,12.0,169400.0],["2006-10-27",11.95,11.99,11.58,11.62,100300.0],["2006-10-30",11.55,11.99,11.52,11.99,123300.0],["2006-10-31",11.95,12.07,11.8,11.8,309700.0],["2006-11-01",11.87,11.87,11.45,11.47,226000.0],["2006-11-02",11.0,11.64,10.95,11.38,273600.0],["2006-11-03",11.38,11.5,11.28,11.29,170800.0],["2006-11-06",11.35,11.36,10.97,10.99,223900.0],["2006-11-07",10.99,11.05,10.78,10.83,379400.0],["2006-11-08",10.77,11.45,10.77,11.39,388400.0],["2006-11-09",11.44,11.44,10.88,11.0,267000.0],["2006-11-10",10.97,11.21,10.86,11.18,208400.0],["2006-11-13",11.18,11.6,11.12,11.59,208500.0],["2006-11-14",11.59,12.04,11.47,12.0,331600.0],["2006-11-15",12.0,12.25,11.78,12.1,301700.0],["2006-11-16",12.2,12.2,11.66,11.7,154200.0],["2006-11-17",11.7,11.85,11.53,11.68,119500.0],["2006-11-20",11.71,11.86,11.55,11.8,196000.0],["2006-11-21",11.87,12.18,11.82,12.05,200300.0],["2006-11-22",12.05,12.14,11.95,12.07,72300.0],["2006-11-24",11.97,12.0,11.7,11.82,31500.0],["2006-11-27",11.73,12.0,11.55,11.79,164700.0],["2006-11-28",11.78,12.01,11.69,11.99,233500.0],["2006-11-29",11.99,12.12,11.75,11.81,123400.0],["2006-11-30",11.82,12.11,11.78,11.98,256100.0],["2006-12-01",11.98,11.98,11.63,11.79,128500.0],["2006-12-04",11.7,12.18,11.61,11.87,138500.0],["2006-12-05",11.95,12.03,11.75,11.92,177500.0],["2006-12-06",11.94,12.0,11.83,11.93,101000.0],["2006-12-07",11.92,11.98,11.83,11.88,95600.0],["2006-12-08",11.88,12.01,11.83,11.87,81100.0],["2006-12-11",11.86,12.04,11.84,11.91,193800.0],["2006-12-12",11.88,12.0,11.82,11.95,77800.0],["2006-12-13",11.97,12.25,11.93,12.25,146000.0],["2006-12-14",12.28,12.68,12.26,12.57,247300.0],["2006-12-15",12.57,12.89,12.52,12.87,540600.0],["2006-12-18",12.93,13.09,12.85,12.94,409200.0],["2006-12-19",12.91,12.91,12.61,12.7,233100.0],["2006-12-20",12.7,13.24,12.7,13.24,362100.0],["2006-12-21",13.24,13.28,12.96,12.98,168900.0],["2006-12-22",13.0,13.08,12.83,12.94,95700.0],["2006-12-26",12.94,13.2,12.94,13.13,208900.0],["2006-12-27",13.17,13.73,13.14,13.65,208400.0],["2006-12-28",13.62,13.87,12.65,13.16,558900.0],["2006-12-29",13.16,13.39,13.02,13.02,257100.0],["2007-01-03",13.3,13.53,12.89,12.99,315700.0],["2007-01-04",12.9,12.91,12.71,12.84,185400.0],["2007-01-05",12.81,12.82,12.5,12.6,121400.0],["2007-01-08",12.57,12.71,12.3,12.7,135600.0],["2007-01-09",12.74,12.81,12.58,12.79,293000.0],["2007-01-10",12.79,12.95,12.67,12.8,172100.0],["2007-01-11",12.88,13.34,12.76,13.16,291400.0],["2007-01-12",13.14,13.29,12.98,13.14,249600.0],["2007-01-16",13.22,13.41,12.88,12.9,209600.0],["2007-01-17",12.89,13.0,12.82,12.88,153400.0],["2007-01-18",12.8,12.89,12.49,12.65,170400.0],["2007-01-19",12.65,12.75,12.55,12.75,89900.0],["2007-01-22",12.78,13.03,12.4,13.01,151700.0],["2007-01-23",12.96,13.0,12.65,12.9,114100.0],["2007-01-24",12.94,13.01,12.6,12.69,561300.0],["2007-01-25",12.7,12.75,12.61,12.69,566900.0],["2007-01-26",12.73,13.15,12.62,13.02,206200.0],["2007-01-29",13.0,13.12,12.67,12.91,171000.0],["2007-01-30",12.93,13.1,12.7,12.84,178200.0],["2007-01-31",12.86,12.93,12.67,12.71,226400.0],["2007-02-01",12.74,12.85,12.64,12.74,130700.0],["2007-02-02",12.75,12.8,12.66,12.69,89200.0],["2007-02-05",12.73,12.73,12.45,12.7,139000.0],["2007-02-06",11.0,11.97,10.8,10.99,1876900.0],["2007-02-07",10.99,11.18,10.88,10.99,912200.0],["2007-02-08",11.0,11.06,10.91,10.99,191000.0],["2007-02-09",10.99,11.33,10.9,11.32,519600.0],["2007-02-12",11.32,11.57,11.32,11.56,360700.0],["2007-02-13",11.54,11.59,11.36,11.5,194600.0],["2007-02-14",11.52,11.74,11.47,11.55,292300.0],["2007-02-15",11.5,11.64,11.47,11.51,196600.0],["2007-02-16",11.51,11.57,11.37,11.46,305100.0],["2007-02-20",11.47,11.57,11.41,11.51,201600.0],["2007-02-21",11.45,11.63,11.39,11.61,366200.0],["2007-02-22",11.57,11.76,11.5,11.75,183800.0],["2007-02-23",11.72,11.93,11.47,11.71,333000.0],["2007-02-26",11.71,11.8,11.51,11.79,365700.0],["2007-02-27",11.55,11.82,11.25,11.35,352000.0],["2007-02-28",11.26,11.62,11.25,11.46,289700.0],["2007-03-01",11.36,11.64,11.3,11.5,158700.0],["2007-03-02",11.42,11.56,11.27,11.29,216100.0],["2007-03-05",11.25,11.61,11.1,11.19,201200.0],["2007-03-06",11.31,11.55,11.13,11.46,155500.0],["2007-03-07",11.45,11.47,11.13,11.15,131900.0],["2007-03-08",11.25,11.61,11.25,11.45,155200.0],["2007-03-09",11.55,11.65,11.23,11.33,133300.0],["2007-03-12",11.51,11.73,11.46,11.64,127700.0],["2007-03-13",11.6,11.75,11.14,11.19,184000.0],["2007-03-14",11.19,11.84,11.19,11.84,210100.0],["2007-03-15",11.85,11.88,11.35,11.6,156300.0],["2007-03-16",11.6,11.69,11.37,11.63,246000.0],["2007-03-19",11.69,11.91,11.46,11.52,116700.0],["2007-03-20",11.52,11.87,11.42,11.85,86900.0],["2007-03-21",11.8,11.94,11.5,11.89,134800.0],["2007-03-22",11.94,12.11,11.81,11.96,109400.0],["2007-03-23",11.91,12.18,11.69,12.06,104000.0],["2007-03-26",12.06,12.22,11.93,12.03,102300.0],["2007-03-27",12.02,12.03,11.62,11.66,109500.0],["2007-03-28",11.66,12.05,11.66,11.86,335400.0],["2007-03-29",11.96,12.17,11.85,12.01,123200.0],["2007-03-30",12.03,12.06,11.75,11.85,112200.0],["2007-04-02",11.85,11.96,11.77,11.92,104500.0],["2007-04-03",11.94,12.42,11.91,12.24,211600.0],["2007-04-04",12.24,12.24,11.9,11.93,77200.0],["2007-04-05",11.93,12.18,11.93,12.17,53400.0],["2007-04-09",11.88,12.0,11.28,11.34,548100.0],["2007-04-10",11.37,11.68,11.37,11.53,73700.0],["2007-04-11",11.55,11.55,11.04,11.2,329600.0],["2007-04-12",11.19,11.7,11.11,11.59,930300.0],["2007-04-13",11.61,12.26,11.52,12.22,342200.0],["2007-04-16",12.22,12.81,12.22,12.79,603500.0],["2007-04-17",12.79,13.13,12.62,13.11,624200.0],["2007-04-18",13.06,13.15,12.95,13.04,483700.0],["2007-04-19",12.96,12.96,12.66,12.71,304300.0],["2007-04-20",13.0,13.31,12.87,13.27,633200.0],["2007-04-23",13.37,13.37,13.0,13.11,163700.0],["2007-04-24",13.16,13.2,12.92,13.12,184400.0],["2007-04-25",13.21,13.24,13.07,13.09,118600.0],["2007-04-26",13.1,13.12,12.87,13.09,172100.0],["2007-04-27",13.04,13.16,12.92,13.14,128300.0],["2007-04-30",13.09,13.17,12.98,13.01,260100.0],["2007-05-01",13.02,13.17,12.94,13.17,165600.0],["2007-05-02",13.2,13.37,13.09,13.35,242500.0],["2007-05-03",13.31,13.35,13.05,13.12,157000.0],["2007-05-04",13.13,13.39,12.85,12.96,313700.0],["2007-05-07",13.0,13.38,13.0,13.15,181200.0],["2007-05-08",13.0,13.15,12.88,13.0,491200.0],["2007-05-09",12.6,13.18,12.6,12.83,229100.0],["2007-05-10",12.73,12.73,12.42,12.48,441200.0],["2007-05-11",12.56,12.67,12.38,12.54,410800.0],["2007-05-14",12.54,12.65,12.12,12.38,433400.0],["2007-05-15",12.39,12.44,12.23,12.25,267200.0],["2007-05-16",12.3,12.38,12.06,12.29,216500.0],["2007-05-17",12.25,12.29,11.9,12.24,747300.0],["2007-05-18",12.24,12.59,12.22,12.52,156200.0],["2007-05-21",12.52,12.71,12.34,12.68,137700.0],["2007-05-22",12.75,12.89,12.66,12.83,126900.0],["2007-05-23",12.82,12.84,12.55,12.78,141200.0],["2007-05-24",12.77,12.91,12.6,12.67,197400.0],["2007-05-25",12.87,12.88,12.77,12.86,168500.0],["2007-05-29",12.92,12.95,12.67,12.86,127700.0],["2007-05-30",12.86,13.14,12.7,13.1,201200.0],["2007-05-31",13.17,13.17,12.84,13.15,412700.0],["2007-06-01",13.23,13.36,13.21,13.33,191700.0],["2007-06-04",13.24,13.24,13.0,13.15,241300.0],["2007-06-05",13.07,13.11,12.89,13.08,147500.0],["2007-06-06",13.08,13.08,12.78,12.89,125700.0],["2007-06-07",12.89,12.9,12.65,12.86,237700.0],["2007-06-08",12.87,13.24,12.87,13.2,197500.0],["2007-06-11",13.21,13.21,12.99,13.01,69500.0],["2007-06-12",12.98,13.1,12.91,12.98,102600.0],["2007-06-13",13.0,13.39,12.89,13.37,181600.0],["2007-06-14",13.39,13.63,13.31,13.36,146400.0],["2007-06-15",13.67,13.67,13.42,13.51,262600.0],["2007-06-18",13.51,13.66,13.38,13.6,104200.0],["2007-06-19",13.51,13.51,13.12,13.13,109600.0],["2007-06-20",13.18,13.18,12.79,12.8,177400.0],["2007-06-21",12.75,13.05,12.72,12.91,97300.0],["2007-06-22",12.91,12.93,12.7,12.93,272000.0],["2007-06-25",12.93,13.37,12.88,13.22,221200.0],["2007-06-26",13.32,13.47,12.92,13.1,318700.0],["2007-06-27",12.97,13.22,12.76,13.11,739300.0],["2007-06-28",13.15,13.65,13.15,13.51,196100.0],["2007-06-29",13.59,13.63,12.91,12.98,161400.0],["2007-07-02",13.05,13.2,12.81,13.0,207800.0],["2007-07-03",13.06,13.3,13.06,13.07,56200.0],["2007-07-05",13.05,13.14,12.71,12.84,178200.0],["2007-07-06",12.86,13.06,12.78,12.98,97500.0],["2007-07-09",12.99,13.19,12.85,13.18,115000.0],["2007-07-10",13.07,13.07,12.71,12.74,120500.0],["2007-07-11",12.69,12.84,12.33,12.56,184700.0],["2007-07-12",12.67,13.05,12.59,13.04,107500.0],["2007-07-13",13.12,13.52,13.0,13.5,295500.0],["2007-07-16",13.48,13.55,13.24,13.49,201700.0],["2007-07-17",13.42,13.54,13.35,13.51,195300.0],["2007-07-18",13.45,13.59,13.36,13.59,162000.0],["2007-07-19",13.7,13.91,13.6,13.67,94000.0],["2007-07-20",13.64,13.69,13.48,13.51,225000.0],["2007-07-23",13.52,13.61,13.36,13.53,179200.0],["2007-07-24",13.48,13.62,13.31,13.47,299300.0],["2007-07-25",13.54,13.54,13.2,13.44,240300.0],["2007-07-26",13.24,13.27,12.79,12.86,349200.0],["2007-07-27",12.8,12.83,12.0,12.55,353000.0],["2007-07-30",12.5,12.86,12.1,12.74,255000.0],["2007-07-31",12.85,13.1,12.51,12.51,170000.0],["2007-08-01",12.47,12.81,12.2,12.67,300700.0],["2007-08-02",12.7,12.7,12.28,12.47,253300.0],["2007-08-03",12.49,12.91,11.84,11.88,207900.0],["2007-08-06",10.84,12.05,10.84,11.7,501000.0],["2007-08-07",11.4,11.57,11.2,11.35,329500.0],["2007-08-08",11.58,12.02,10.28,11.4,756900.0],["2007-08-09",11.13,11.13,10.4,10.79,676600.0],["2007-08-10",10.91,11.2,10.37,10.41,502000.0],["2007-08-13",10.5,11.2,10.36,11.02,824800.0],["2007-08-14",11.02,11.49,10.97,11.2,397600.0],["2007-08-15",11.23,11.46,11.05,11.07,139400.0],["2007-08-16",11.0,11.43,11.0,11.36,277300.0],["2007-08-17",11.81,12.22,11.1,11.18,340300.0],["2007-08-20",11.25,11.25,10.99,11.04,234600.0],["2007-08-21",11.0,11.1,10.91,11.05,166600.0],["2007-08-22",11.17,11.54,11.0,11.41,246900.0],["2007-08-23",11.51,11.76,11.35,11.55,465700.0],["2007-08-24",11.58,11.78,11.35,11.6,198500.0],["2007-08-27",11.61,11.61,11.27,11.35,187800.0],["2007-08-28",11.3,11.37,11.05,11.23,172600.0],["2007-08-29",11.36,11.36,11.03,11.23,178800.0],["2007-08-30",11.1,11.13,10.69,10.91,640300.0],["2007-08-31",11.12,11.14,10.86,10.97,180200.0],["2007-09-04",10.95,11.03,10.84,10.93,242000.0],["2007-09-05",10.9,10.96,10.81,10.91,326000.0],["2007-09-06",10.89,11.05,10.67,10.7,266400.0],["2007-09-07",10.7,10.71,10.46,10.68,215200.0],["2007-09-10",10.63,10.72,10.51,10.65,158000.0],["2007-09-11",10.73,10.73,10.51,10.66,133300.0],["2007-09-12",10.64,10.71,10.57,10.59,120000.0],["2007-09-13",10.6,10.68,10.51,10.57,133800.0],["2007-09-14",10.48,10.71,10.35,10.67,193500.0],["2007-09-17",10.65,10.65,10.03,10.23,195800.0],["2007-09-18",10.32,11.02,10.32,11.02,275800.0],["2007-09-19",11.14,11.14,10.94,11.08,239300.0],["2007-09-20",11.08,11.14,10.81,10.87,267400.0],["2007-09-21",10.97,11.17,10.86,11.04,250300.0],["2007-09-24",11.06,11.18,10.9,11.18,167600.0],["2007-09-25",11.13,11.14,10.72,10.87,106000.0],["2007-09-26",10.95,10.97,10.69,10.8,89500.0],["2007-09-27",10.86,11.31,10.81,11.25,172500.0],["2007-09-28",11.24,11.34,10.97,10.98,156100.0],["2007-10-01",10.96,11.56,10.94,11.43,248300.0],["2007-10-02",11.42,11.46,11.07,11.16,246800.0],["2007-10-03",11.05,11.14,10.9,10.92,203900.0],["2007-10-04",10.98,11.16,10.8,11.03,156600.0],["2007-10-05",11.17,11.25,10.84,11.21,132100.0],["2007-10-08",11.16,11.29,11.08,11.24,111300.0],["2007-10-09",11.23,11.29,11.02,11.17,113500.0],["2007-10-10",11.17,11.19,10.93,11.16,283000.0],["2007-10-11",11.14,11.16,11.02,11.13,240100.0],["2007-10-12",11.0,11.13,10.87,11.0,164700.0],["2007-10-15",11.0,11.25,10.85,11.12,314800.0],["2007-10-16",11.0,11.09,10.95,11.03,155900.0],["2007-10-17",11.18,11.18,10.85,11.14,379600.0],["2007-10-18",11.1,11.1,10.9,11.03,441300.0],["2007-10-19",11.01,11.06,10.57,10.91,259700.0],["2007-10-22",10.82,11.12,10.63,10.98,607600.0],["2007-10-23",11.1,11.28,10.95,11.05,215600.0],["2007-10-24",10.95,10.95,10.58,10.8,233900.0],["2007-10-25",10.8,10.8,10.35,10.57,236500.0],["2007-10-26",10.69,10.78,10.57,10.76,531200.0],["2007-10-29",10.79,10.9,10.75,10.89,290700.0],["2007-10-30",10.86,10.96,10.55,10.61,139700.0],["2007-10-31",10.6,10.65,10.35,10.46,161900.0],["2007-11-01",10.31,10.37,9.56,9.58,284100.0],["2007-11-02",9.7,9.7,9.21,9.4,440400.0],["2007-11-05",9.27,9.29,8.88,8.97,328000.0],["2007-11-06",8.94,9.0,8.75,8.76,515300.0],["2007-11-07",8.76,8.83,8.39,8.43,1953000.0],["2007-11-08",8.25,9.01,8.04,8.97,1164200.0],["2007-11-09",8.84,8.88,8.53,8.61,399500.0],["2007-11-12",8.54,8.67,8.42,8.46,463100.0],["2007-11-13",8.59,8.71,8.4,8.67,336100.0],["2007-11-14",8.67,8.67,8.43,8.55,553200.0],["2007-11-15",8.49,8.73,8.24,8.69,259800.0],["2007-11-16",8.67,8.69,8.38,8.47,475400.0],["2007-11-19",8.36,8.68,8.2,8.6,359200.0],["2007-11-20",8.57,8.57,8.37,8.51,361400.0],["2007-11-21",8.4,8.57,8.34,8.47,205600.0],["2007-11-23",8.46,8.71,8.41,8.7,80300.0],["2007-11-26",8.74,8.74,8.21,8.39,1021900.0],["2007-11-27",8.35,8.45,8.14,8.4,518400.0],["2007-11-28",8.41,8.78,8.41,8.66,219600.0],["2007-11-29",8.69,8.69,8.3,8.31,230600.0],["2007-11-30",8.39,8.51,8.28,8.39,346700.0],["2007-12-03",8.25,8.26,7.97,7.98,275500.0],["2007-12-04",8.03,8.03,7.71,7.73,417500.0],["2007-12-05",7.87,7.9,7.59,7.72,152300.0],["2007-12-06",7.71,7.92,7.62,7.77,212000.0],["2007-12-07",7.75,8.02,7.73,7.95,305400.0],["2007-12-10",7.92,8.07,7.71,7.93,336300.0],["2007-12-11",7.95,8.06,7.79,7.82,266000.0],["2007-12-12",7.98,8.09,7.79,8.06,260300.0],["2007-12-13",8.0,8.03,7.76,7.97,222200.0],["2007-12-14",7.79,8.03,7.71,7.76,164100.0],["2007-12-17",7.76,7.93,7.56,7.57,278300.0],["2007-12-18",7.7,7.96,7.51,7.96,333800.0],["2007-12-19",7.88,7.98,7.62,7.8,275500.0],["2007-12-20",7.83,7.9,7.6,7.86,273700.0],["2007-12-21",7.94,8.1,7.88,8.0,346000.0],["2007-12-24",7.95,8.09,7.83,7.98,109000.0],["2007-12-26",8.0,8.0,7.72,7.81,265800.0],["2007-12-27",7.81,7.89,7.52,7.73,250700.0],["2007-12-28",7.65,7.66,7.37,7.47,281200.0],["2007-12-31",7.47,7.53,7.33,7.48,237600.0],["2008-01-02",7.5,7.61,7.26,7.29,163700.0],["2008-01-03",7.31,7.31,7.16,7.22,189700.0],["2008-01-04",7.14,7.25,7.08,7.17,173800.0],["2008-01-07",7.25,7.49,7.15,7.37,238300.0],["2008-01-08",7.39,7.4,7.13,7.2,355800.0],["2008-01-09",7.21,7.33,7.12,7.3,537400.0],["2008-01-10",7.18,7.37,7.03,7.25,493700.0],["2008-01-11",7.16,7.23,6.9,7.05,629700.0],["2008-01-14",7.14,7.16,6.92,7.0,319200.0],["2008-01-15",6.92,7.07,6.82,6.97,281900.0],["2008-01-16",7.0,7.19,6.98,7.06,286300.0],["2008-01-17",7.01,7.05,6.75,7.01,265200.0],["2008-01-18",7.1,7.1,6.73,6.82,271700.0],["2008-01-22",6.65,6.96,6.58,6.77,246600.0],["2008-01-23",6.63,7.11,6.58,7.1,270000.0],["2008-01-24",7.11,8.24,6.85,7.23,1263000.0],["2008-01-25",7.41,7.41,6.94,6.97,209800.0],["2008-01-28",6.94,6.94,6.01,6.87,1414300.0],["2008-01-29",6.9,7.42,6.8,7.37,420600.0],["2008-01-30",7.29,7.63,7.18,7.2,296700.0],["2008-01-31",7.05,7.58,7.02,7.47,156500.0],["2008-02-01",7.49,7.77,7.31,7.72,197700.0],["2008-02-04",7.68,7.68,7.38,7.56,156800.0],["2008-02-05",7.43,7.6,7.33,7.57,157100.0],["2008-02-06",7.65,7.8,7.53,7.6,142700.0],["2008-02-07",7.58,8.2,7.55,8.02,519000.0],["2008-02-08",7.67,8.01,7.36,7.48,422600.0],["2008-02-11",7.47,7.47,6.96,7.14,303000.0],["2008-02-12",7.19,7.46,6.97,7.42,369700.0],["2008-02-13",7.46,7.53,7.4,7.46,165900.0],["2008-02-14",7.49,7.49,7.11,7.13,141300.0],["2008-02-15",7.07,7.4,7.03,7.31,154700.0],["2008-02-19",7.42,7.45,7.27,7.36,121400.0],["2008-02-20",7.28,7.54,7.28,7.42,114600.0],["2008-02-21",7.48,7.53,7.27,7.29,165500.0],["2008-02-22",7.29,7.6,7.06,7.59,322700.0],["2008-02-25",7.57,7.74,7.45,7.69,214000.0],["2008-02-26",7.63,7.99,7.57,7.92,151900.0],["2008-02-27",7.8,8.05,7.72,7.95,181500.0],["2008-02-28",7.89,7.91,7.72,7.75,165800.0],["2008-02-29",7.67,7.84,7.59,7.71,159900.0],["2008-03-03",7.69,8.08,7.66,8.05,257300.0],["2008-03-04",7.97,8.03,7.62,7.9,243300.0],["2008-03-05",7.9,8.09,7.75,8.04,205000.0],["2008-03-06",8.02,8.04,7.73,7.76,176100.0],["2008-03-07",7.66,7.93,7.63,7.8,98100.0],["2008-03-10",7.83,7.87,7.7,7.7,102600.0],["2008-03-11",7.92,8.31,7.78,8.26,174700.0],["2008-03-12",8.19,8.42,8.0,8.0,123700.0],["2008-03-13",7.91,8.28,7.91,8.25,546300.0],["2008-03-14",8.25,8.25,7.79,8.01,105100.0],["2008-03-17",7.77,8.39,7.77,8.16,106000.0],["2008-03-18",8.27,8.46,8.0,8.45,143300.0],["2008-03-19",8.52,8.56,8.13,8.13,124600.0],["2008-03-20",8.47,8.76,8.38,8.58,486500.0],["2008-03-24",8.6,8.66,8.54,8.58,227400.0],["2008-03-25",8.67,8.67,8.5,8.57,69700.0],["2008-03-26",8.55,8.65,8.48,8.58,121900.0],["2008-03-27",8.61,8.62,8.47,8.56,58200.0],["2008-03-28",8.56,8.71,8.3,8.33,122300.0],["2008-03-31",8.31,8.35,8.17,8.18,135300.0],["2008-04-01",8.17,8.62,8.17,8.52,275300.0],["2008-04-02",8.57,8.7,8.42,8.52,119900.0],["2008-04-03",8.45,8.57,8.44,8.51,76200.0],["2008-04-04",8.49,8.71,8.49,8.65,210500.0],["2008-04-07",8.68,8.82,8.6,8.75,90500.0],["2008-04-08",8.69,9.05,8.69,8.98,116300.0],["2008-04-09",9.01,9.01,8.3,8.31,145900.0],["2008-04-10",8.28,8.86,8.26,8.58,111800.0],["2008-04-11",8.48,8.56,8.27,8.28,116600.0],["2008-04-14",8.24,8.46,8.22,8.37,113300.0],["2008-04-15",8.41,8.71,8.26,8.6,87100.0],["2008-04-16",8.7,9.04,8.64,9.02,110100.0],["2008-04-17",8.97,8.97,8.65,8.79,64600.0],["2008-04-18",8.97,9.25,8.92,9.17,140400.0],["2008-04-21",9.09,9.16,8.98,9.03,67100.0],["2008-04-22",8.97,8.98,8.43,8.69,182200.0],["2008-04-23",8.73,8.81,8.45,8.81,122600.0],["2008-04-24",8.89,9.51,8.71,9.47,124200.0],["2008-04-25",9.51,9.51,9.03,9.19,83000.0],["2008-04-28",9.29,9.34,9.19,9.2,62700.0],["2008-04-29",9.12,9.21,8.85,9.0,82200.0],["2008-04-30",9.04,9.12,8.85,8.98,113700.0],["2008-05-01",8.96,9.22,8.96,9.0,116400.0],["2008-05-02",9.06,9.1,8.84,8.9,86300.0],["2008-05-05",8.96,9.13,8.81,8.99,105500.0],["2008-05-06",8.96,8.97,8.71,8.88,93000.0],["2008-05-07",8.92,8.93,8.38,8.44,210400.0],["2008-05-08",8.47,8.51,7.87,8.09,262500.0],["2008-05-09",8.0,8.25,7.9,8.13,157000.0],["2008-05-12",8.19,8.19,8.04,8.08,184200.0],["2008-05-13",8.12,8.27,8.06,8.24,371700.0],["2008-05-14",8.18,8.7,8.16,8.63,234000.0],["2008-05-15",9.17,9.55,8.46,9.4,931100.0],["2008-05-16",9.45,9.92,9.32,9.8,380900.0],["2008-05-19",11.68,11.68,9.67,10.04,307600.0],["2008-05-20",10.04,10.49,9.94,10.16,227900.0],["2008-05-21",10.21,10.42,10.11,10.15,220900.0],["2008-05-22",10.1,10.6,10.08,10.44,262200.0],["2008-05-23",10.36,10.49,10.14,10.38,159500.0],["2008-05-27",10.31,10.5,10.05,10.19,303300.0],["2008-05-28",10.25,10.28,10.07,10.22,272900.0],["2008-05-29",10.17,10.64,10.17,10.61,299600.0],["2008-05-30",10.68,10.96,10.61,10.91,265500.0],["2008-06-02",10.94,11.79,10.89,11.27,641400.0],["2008-06-03",11.32,11.7,11.25,11.43,586100.0],["2008-06-04",11.44,11.97,11.44,11.78,490000.0],["2008-06-05",11.88,12.14,11.7,11.93,301800.0],["2008-06-06",11.93,11.98,11.69,11.77,428200.0],["2008-06-09",11.88,11.94,11.35,11.42,318300.0],["2008-06-10",11.36,11.93,11.21,11.24,614300.0],["2008-06-11",11.26,11.89,11.18,11.89,570600.0],["2008-06-12",12.04,12.29,11.43,11.45,471100.0],["2008-06-13",11.6,11.74,11.24,11.43,484800.0],["2008-06-16",11.4,11.51,11.24,11.4,413000.0],["2008-06-17",11.4,11.43,10.89,11.34,700200.0],["2008-06-18",11.35,11.46,10.83,10.83,511600.0],["2008-06-19",10.87,11.3,10.87,11.29,290000.0],["2008-06-20",10.23,11.63,10.23,10.67,557500.0],["2008-06-23",10.8,10.94,10.59,10.83,203900.0],["2008-06-24",10.81,11.39,10.66,11.22,360200.0],["2008-06-25",11.2,11.64,11.2,11.38,771200.0],["2008-06-26",11.23,11.28,10.73,10.8,248800.0],["2008-06-27",10.74,11.37,10.69,11.26,605600.0],["2008-06-30",11.22,11.22,10.63,10.66,352400.0],["2008-07-01",10.51,10.98,10.44,10.93,325100.0],["2008-07-02",10.9,11.1,10.22,10.25,308000.0],["2008-07-03",10.32,10.36,10.06,10.08,181600.0],["2008-07-07",10.18,10.5,9.99,10.06,311400.0],["2008-07-08",10.1,10.77,10.05,10.77,479900.0],["2008-07-09",10.79,10.86,10.56,10.63,252200.0],["2008-07-10",10.59,10.87,10.54,10.73,179900.0],["2008-07-11",10.66,10.85,10.34,10.83,301000.0],["2008-07-14",10.94,11.18,10.91,11.06,218100.0],["2008-07-15",10.86,10.95,10.55,10.66,323800.0],["2008-07-16",10.68,11.45,10.61,11.05,388000.0],["2008-07-17",11.0,11.08,10.6,10.85,469000.0],["2008-07-18",9.83,11.15,9.83,10.98,218200.0],["2008-07-21",11.04,11.2,10.87,11.14,168700.0],["2008-07-22",11.08,11.67,10.96,11.54,331000.0],["2008-07-23",11.19,11.19,9.22,9.68,802100.0],["2008-07-24",9.57,9.73,9.57,9.69,257600.0],["2008-07-25",9.81,10.13,9.73,9.9,200800.0],["2008-07-28",9.85,9.89,9.48,9.77,187200.0],["2008-07-29",9.83,10.15,9.79,9.93,226100.0],["2008-07-30",9.99,10.38,9.85,10.03,252900.0],["2008-07-31",9.89,10.02,9.77,9.92,329300.0],["2008-08-01",9.95,10.27,9.68,10.03,318700.0],["2008-08-04",10.05,10.13,9.83,9.97,203000.0],["2008-08-05",10.14,10.42,10.14,10.34,271100.0],["2008-08-06",10.4,10.58,10.12,10.21,303400.0],["2008-08-07",10.0,10.39,9.21,10.19,368800.0],["2008-08-08",10.12,10.81,10.12,10.62,385500.0],["2008-08-11",10.64,10.86,10.48,10.68,527500.0],["2008-08-12",10.34,10.34,9.85,9.99,783200.0],["2008-08-13",9.99,10.42,9.91,10.42,397700.0],["2008-08-14",10.34,10.4,10.16,10.19,440300.0],["2008-08-15",10.25,10.25,10.0,10.17,180300.0],["2008-08-18",10.15,10.19,10.0,10.08,286800.0],["2008-08-19",10.06,10.13,9.8,9.83,184300.0],["2008-08-20",9.87,9.98,9.64,9.75,160100.0],["2008-08-21",9.65,9.75,9.37,9.53,242600.0],["2008-08-22",9.7,9.96,9.53,9.76,250700.0],["2008-08-25",9.75,9.75,9.5,9.56,208700.0],["2008-08-26",9.52,9.63,9.38,9.5,169100.0],["2008-08-27",9.52,9.65,9.35,9.5,426700.0],["2008-08-28",9.4,9.7,9.3,9.57,465400.0],["2008-08-29",9.41,9.67,9.37,9.5,325600.0],["2008-09-02",9.6,9.72,9.1,9.2,363100.0],["2008-09-03",9.05,9.27,8.95,9.17,516600.0],["2008-09-04",9.1,9.29,8.97,9.06,273800.0],["2008-09-05",9.06,9.13,8.97,9.01,146900.0],["2008-09-08",9.33,9.42,9.16,9.39,212800.0],["2008-09-09",9.4,9.94,9.35,9.38,257500.0],["2008-09-10",9.62,9.94,9.53,9.57,259600.0],["2008-09-11",9.58,9.87,9.52,9.66,171400.0],["2008-09-12",9.6,9.64,9.24,9.36,131300.0],["2008-09-15",9.52,10.02,9.25,9.61,413300.0],["2008-09-16",9.51,9.92,9.43,9.87,255200.0],["2008-09-17",9.68,9.76,9.19,9.23,341900.0],["2008-09-18",9.43,9.48,8.77,9.19,337100.0],["2008-09-19",9.17,10.55,9.17,9.49,564100.0],["2008-09-22",9.49,9.54,9.24,9.35,363600.0],["2008-09-23",9.37,9.37,9.1,9.2,255200.0],["2008-09-24",9.2,9.2,8.93,9.04,303700.0],["2008-09-25",9.1,9.27,9.04,9.18,256100.0],["2008-09-26",9.04,9.39,8.96,9.24,366200.0],["2008-09-29",9.12,9.12,8.35,8.6,335300.0],["2008-09-30",8.7,8.91,8.47,8.88,227100.0],["2008-10-01",8.81,8.98,8.62,8.98,424100.0],["2008-10-02",8.95,8.97,8.61,8.62,145200.0],["2008-10-03",8.7,9.07,8.62,8.66,172400.0],["2008-10-06",8.48,8.54,8.13,8.43,268000.0],["2008-10-07",8.43,8.45,7.84,7.9,307700.0],["2008-10-08",7.68,7.82,7.11,7.25,786100.0],["2008-10-09",7.3,7.32,6.84,6.88,428600.0],["2008-10-10",6.48,6.87,6.15,6.43,607300.0],["2008-10-13",6.7,7.48,6.56,7.48,228800.0],["2008-10-14",7.5,7.66,7.24,7.54,616900.0],["2008-10-15",7.41,7.47,6.88,6.9,412600.0],["2008-10-16",6.73,7.27,6.58,7.2,286500.0],["2008-10-17",6.52,7.35,5.91,7.01,342500.0],["2008-10-20",7.16,7.19,6.89,7.12,200600.0],["2008-10-21",7.02,7.5,7.02,7.44,308300.0],["2008-10-22",7.28,7.28,6.82,6.89,227700.0],["2008-10-23",6.83,6.94,6.43,6.78,270100.0],["2008-10-24",6.32,6.58,6.13,6.39,171500.0],["2008-10-27",6.29,6.4,5.98,6.0,192300.0],["2008-10-28",6.08,6.42,5.87,6.39,231100.0],["2008-10-29",6.45,6.76,6.35,6.53,355900.0],["2008-10-30",6.53,6.91,6.51,6.91,126100.0],["2008-10-31",6.86,7.09,6.54,6.91,217800.0],["2008-11-03",6.79,7.15,6.66,7.02,124200.0],["2008-11-04",7.04,7.23,6.87,6.95,276700.0],["2008-11-05",6.94,7.12,6.69,6.88,312400.0],["2008-11-06",7.03,7.48,6.88,7.38,165400.0],["2008-11-07",7.45,8.13,7.45,8.08,198000.0],["2008-11-10",8.28,8.32,7.92,8.0,320200.0],["2008-11-11",7.98,8.6,7.97,8.12,266100.0],["2008-11-12",8.03,8.18,7.82,7.86,218500.0],["2008-11-13",7.89,8.53,7.68,8.5,319700.0],["2008-11-14",8.38,8.42,7.71,7.71,346000.0],["2008-11-17",7.76,8.34,7.76,8.21,338100.0],["2008-11-18",8.25,8.59,8.02,8.39,479400.0],["2008-11-19",8.37,8.75,7.77,7.87,806400.0],["2008-11-20",7.83,8.17,7.72,7.82,411800.0],["2008-11-21",7.75,7.94,6.75,7.3,424000.0],["2008-11-24",7.39,7.69,7.3,7.62,332600.0],["2008-11-25",7.72,7.72,7.25,7.62,304400.0],["2008-11-26",7.46,7.92,7.44,7.91,254800.0],["2008-11-28",7.67,7.85,7.57,7.82,94400.0],["2008-12-01",7.67,7.98,7.19,7.24,329000.0],["2008-12-02",7.39,7.98,7.16,7.86,553000.0],["2008-12-03",7.9,8.5,7.62,8.12,407100.0],["2008-12-04",8.08,8.08,7.51,7.74,345700.0],["2008-12-05",7.7,7.82,7.27,7.81,244400.0],["2008-12-08",7.9,8.34,7.86,8.0,236400.0],["2008-12-09",7.89,8.41,7.8,8.11,235900.0],["2008-12-10",8.21,8.5,8.09,8.25,143500.0],["2008-12-11",8.2,8.61,8.02,8.43,300800.0],["2008-12-12",8.3,8.65,8.11,8.65,500900.0],["2008-12-15",8.73,9.28,8.26,8.48,482800.0],["2008-12-16",8.62,9.43,8.4,9.33,629200.0],["2008-12-17",9.29,9.58,8.88,8.96,489300.0],["2008-12-18",8.93,9.56,8.82,9.18,337900.0],["2008-12-19",9.46,9.63,8.91,9.01,431700.0],["2008-12-22",9.04,9.77,8.94,9.61,466100.0],["2008-12-23",9.7,10.04,9.58,9.68,283300.0],["2008-12-24",9.62,10.03,9.38,9.4,515800.0],["2008-12-26",9.48,9.68,9.25,9.32,889300.0],["2008-12-29",9.39,9.97,9.02,9.83,591600.0],["2008-12-30",9.87,10.22,9.71,10.21,437900.0],["2008-12-31",10.29,10.78,10.22,10.55,424300.0],["2009-01-02",10.59,10.59,10.01,10.12,327500.0],["2009-01-05",10.16,10.3,9.88,9.98,293800.0],["2009-01-06",10.01,10.14,9.74,10.04,270600.0],["2009-01-07",9.87,10.04,9.45,10.02,248600.0],["2009-01-08",10.03,10.13,9.78,10.05,194200.0],["2009-01-09",9.98,9.98,9.46,9.6,324700.0],["2009-01-12",8.32,9.08,8.16,8.38,329500.0],["2009-01-13",7.25,7.67,6.06,6.95,1630500.0],["2009-01-14",6.96,7.05,6.21,6.3,1420100.0],["2009-01-15",6.3,6.3,5.87,6.21,790200.0],["2009-01-16",6.24,6.24,6.0,6.1,464300.0],["2009-01-20",6.09,6.14,5.94,5.95,409900.0],["2009-01-21",5.89,6.41,5.89,6.38,419700.0],["2009-01-22",6.26,6.47,6.21,6.33,269400.0],["2009-01-23",6.22,6.33,6.2,6.29,427500.0],["2009-01-26",6.27,6.32,6.0,6.17,231200.0],["2009-01-27",6.17,6.4,6.16,6.39,168300.0],["2009-01-28",6.49,6.53,6.35,6.41,267900.0],["2009-01-29",6.37,6.45,6.17,6.19,238800.0],["2009-01-30",6.22,6.54,6.21,6.35,346800.0],["2009-02-02",6.38,6.41,5.99,6.36,445300.0],["2009-02-03",6.37,6.61,6.12,6.53,324900.0],["2009-02-04",6.49,6.66,6.34,6.4,245800.0],["2009-02-05",6.25,6.55,4.8,6.16,289300.0],["2009-02-06",6.28,7.01,6.06,6.99,327700.0],["2009-02-09",6.96,7.25,6.84,7.0,251000.0],["2009-02-10",7.0,7.2,6.51,6.65,284500.0],["2009-02-11",6.7,6.8,6.59,6.7,178200.0],["2009-02-12",6.6,6.64,6.31,6.57,325500.0],["2009-02-13",6.61,6.7,6.52,6.67,273900.0],["2009-02-17",6.5,6.54,6.24,6.37,396700.0],["2009-02-18",6.45,6.46,6.23,6.27,302700.0],["2009-02-19",6.38,6.44,6.25,6.31,260400.0],["2009-02-20",6.36,6.36,5.92,6.0,184900.0],["2009-02-23",5.92,6.19,5.72,5.75,160100.0],["2009-02-24",5.83,5.97,5.57,5.87,257800.0],["2009-02-25",5.95,5.95,5.48,5.57,125900.0],["2009-02-26",5.49,5.71,5.44,5.5,188000.0],["2009-02-27",5.43,5.58,5.43,5.47,236000.0],["2009-03-02",5.39,5.39,4.86,4.88,257500.0],["2009-03-03",4.9,5.2,4.14,4.45,607000.0],["2009-03-04",4.49,5.03,4.37,4.83,581300.0],["2009-03-05",4.77,4.82,4.49,4.54,238600.0],["2009-03-06",4.59,4.63,4.42,4.49,253900.0],["2009-03-09",4.44,4.58,4.16,4.2,311600.0],["2009-03-10",4.3,4.37,4.2,4.25,458900.0],["2009-03-11",4.29,4.31,4.06,4.08,274100.0],["2009-03-12",4.08,4.25,3.92,4.25,248500.0],["2009-03-13",4.25,4.25,4.0,4.13,364600.0],["2009-03-16",4.25,4.25,4.06,4.12,245900.0],["2009-03-17",4.11,4.2,4.11,4.16,256200.0],["2009-03-18",4.15,4.25,4.1,4.25,484500.0],["2009-03-19",4.28,4.42,4.25,4.37,363700.0],["2009-03-20",4.4,4.49,4.34,4.47,678200.0],["2009-03-23",4.53,4.89,4.53,4.89,445100.0],["2009-03-24",4.82,4.98,4.78,4.9,444000.0],["2009-03-25",4.99,5.21,4.99,5.1,223300.0],["2009-03-26",5.14,5.5,5.1,5.5,326700.0],["2009-03-27",5.44,5.5,5.29,5.32,178400.0],["2009-03-30",5.11,5.24,5.07,5.19,213900.0],["2009-03-31",5.22,5.36,5.16,5.18,312900.0],["2009-04-01",5.1,5.31,5.01,5.19,266400.0],["2009-04-02",5.3,5.44,5.26,5.32,720500.0],["2009-04-03",5.24,5.5,5.12,5.37,219400.0],["2009-04-06",5.32,5.36,5.22,5.31,204300.0],["2009-04-07",5.24,5.39,5.24,5.3,282600.0],["2009-04-08",5.29,5.41,5.25,5.41,180100.0],["2009-04-09",5.53,5.62,5.46,5.53,194900.0],["2009-04-13",5.47,5.65,5.42,5.63,161700.0],["2009-04-14",5.54,5.55,5.31,5.42,228400.0],["2009-04-15",5.38,5.5,5.21,5.37,137800.0],["2009-04-16",5.41,5.52,5.38,5.43,299600.0],["2009-04-17",5.43,5.47,5.36,5.46,316500.0],["2009-04-20",5.38,5.5,5.24,5.37,344700.0],["2009-04-21",5.39,5.51,5.35,5.43,172300.0],["2009-04-22",5.39,5.48,5.28,5.4,157900.0],["2009-04-23",5.42,5.51,5.32,5.42,132400.0],["2009-04-24",5.45,5.69,5.38,5.62,196300.0],["2009-04-27",5.59,5.76,5.5,5.59,174000.0],["2009-04-28",5.58,5.82,5.45,5.63,149100.0],["2009-04-29",5.67,7.28,5.62,6.77,808600.0],["2009-04-30",6.83,6.9,6.46,6.46,328600.0],["2009-05-01",6.47,6.6,6.22,6.55,188000.0],["2009-05-04",6.53,6.76,6.53,6.63,148400.0],["2009-05-05",6.62,6.64,6.16,6.25,193400.0],["2009-05-06",6.31,6.42,6.19,6.31,177800.0],["2009-05-07",6.35,6.37,6.03,6.11,151700.0],["2009-05-08",6.14,6.41,6.14,6.41,199800.0],["2009-05-11",6.34,6.72,6.24,6.64,198200.0],["2009-05-12",6.68,6.93,6.44,6.45,299000.0],["2009-05-13",6.35,6.69,6.16,6.23,595700.0],["2009-05-14",6.27,7.09,5.94,6.22,850500.0],["2009-05-15",6.3,6.67,6.3,6.59,508300.0],["2009-05-18",6.65,7.4,6.53,7.24,416300.0],["2009-05-19",6.91,6.92,6.04,6.09,1332100.0],["2009-05-20",6.15,6.45,6.15,6.21,602300.0],["2009-05-21",6.17,6.29,6.03,6.09,385100.0],["2009-05-22",6.13,6.22,6.08,6.14,225500.0],["2009-05-26",6.12,6.29,6.11,6.26,353900.0],["2009-05-27",6.29,6.42,6.12,6.15,340400.0],["2009-05-28",6.15,6.25,6.01,6.2,495900.0],["2009-05-29",6.29,6.32,6.12,6.23,438900.0],["2009-06-01",6.3,6.47,6.16,6.45,414300.0],["2009-06-02",6.45,6.56,6.38,6.4,380700.0],["2009-06-03",6.26,6.33,6.03,6.19,380200.0],["2009-06-04",6.28,6.35,6.12,6.33,398800.0],["2009-06-05",6.39,6.47,6.26,6.32,245100.0],["2009-06-08",6.28,6.38,6.13,6.32,421100.0],["2009-06-09",6.34,6.34,6.15,6.23,373200.0],["2009-06-10",6.3,6.31,6.12,6.23,308400.0],["2009-06-11",6.3,6.44,6.25,6.43,304700.0],["2009-06-12",6.41,6.42,6.34,6.4,160100.0],["2009-06-15",6.3,6.36,5.96,6.07,235200.0],["2009-06-16",6.08,6.24,6.01,6.01,229200.0],["2009-06-17",5.98,6.03,5.7,5.85,328000.0],["2009-06-18",5.82,5.98,5.77,5.91,202200.0],["2009-06-19",5.99,6.0,5.53,5.68,330100.0],["2009-06-22",5.81,5.82,5.4,5.4,282100.0],["2009-06-23",5.47,5.65,5.47,5.54,282400.0],["2009-06-24",5.59,5.74,5.5,5.67,282600.0],["2009-06-25",5.65,5.82,5.65,5.79,221600.0],["2009-06-26",5.78,6.1,5.65,6.06,650600.0],["2009-06-29",6.07,6.23,6.05,6.19,330800.0],["2009-06-30",6.25,6.29,6.15,6.15,288000.0],["2009-07-01",6.19,6.3,6.16,6.2,347000.0],["2009-07-02",6.1,6.19,5.75,5.75,235400.0],["2009-07-06",5.8,6.01,5.7,5.96,173300.0],["2009-07-07",5.98,6.06,5.81,5.96,226500.0],["2009-07-08",6.01,6.04,5.85,5.9,329700.0],["2009-07-09",5.95,6.01,5.86,5.92,129200.0],["2009-07-10",5.88,5.94,5.78,5.81,142500.0],["2009-07-13",5.81,5.97,5.79,5.96,139300.0],["2009-07-14",5.99,6.05,5.89,6.05,197000.0],["2009-07-15",6.12,6.28,6.06,6.25,275100.0],["2009-07-16",6.21,6.28,6.16,6.24,190700.0],["2009-07-17",6.25,6.43,6.12,6.15,311300.0],["2009-07-20",6.17,6.28,6.07,6.19,409900.0],["2009-07-21",6.22,6.28,6.05,6.1,291200.0],["2009-07-22",6.13,6.25,6.02,6.16,147200.0],["2009-07-23",6.17,6.46,6.14,6.22,554500.0],["2009-07-24",6.22,6.26,6.05,6.18,366800.0],["2009-07-27",6.23,6.44,6.18,6.25,344600.0],["2009-07-28",6.25,6.34,6.15,6.28,361200.0],["2009-07-29",6.22,6.35,6.18,6.26,219100.0],["2009-07-30",6.33,6.45,6.25,6.4,384700.0],["2009-07-31",6.36,6.64,6.36,6.53,394500.0],["2009-08-03",6.58,6.91,6.51,6.84,351200.0],["2009-08-04",6.82,6.87,6.67,6.75,319000.0],["2009-08-05",6.73,6.98,6.59,6.87,339900.0],["2009-08-06",6.94,7.18,6.87,6.99,217300.0],["2009-08-07",7.11,7.35,7.06,7.26,217800.0],["2009-08-10",7.25,7.49,7.13,7.39,132200.0],["2009-08-11",7.41,7.49,7.02,7.41,271100.0],["2009-08-12",7.41,7.67,7.41,7.6,150900.0],["2009-08-13",7.65,7.85,7.59,7.81,178600.0],["2009-08-14",7.82,7.86,7.57,7.84,339100.0],["2009-08-17",7.8,7.84,7.61,7.75,226600.0],["2009-08-18",7.8,7.85,7.75,7.81,162600.0],["2009-08-19",7.72,7.82,7.72,7.8,183400.0],["2009-08-20",7.79,8.18,7.71,8.15,316200.0],["2009-08-21",8.23,8.32,8.1,8.19,250500.0],["2009-08-24",8.2,8.27,7.69,7.92,277000.0],["2009-08-25",7.93,8.11,7.68,7.95,228600.0],["2009-08-26",7.97,7.97,7.6,7.74,193900.0],["2009-08-27",7.73,7.9,7.63,7.81,73500.0],["2009-08-28",7.83,7.9,7.55,7.59,166400.0],["2009-08-31",7.55,7.67,7.4,7.41,268000.0],["2009-09-01",7.34,7.52,7.07,7.17,230400.0],["2009-09-02",7.06,7.29,7.06,7.16,261200.0],["2009-09-03",7.17,7.38,7.01,7.37,148600.0],["2009-09-04",7.37,7.47,7.25,7.44,112300.0],["2009-09-08",7.46,7.46,7.3,7.36,166000.0],["2009-09-09",7.37,7.7,7.29,7.69,211000.0],["2009-09-10",7.69,8.19,7.69,7.88,371200.0],["2009-09-11",7.91,8.0,7.08,7.21,873500.0],["2009-09-14",7.19,7.5,7.16,7.39,337300.0],["2009-09-15",7.4,7.49,7.32,7.39,356100.0],["2009-09-16",7.39,7.49,7.34,7.4,176400.0],["2009-09-17",7.41,7.48,7.35,7.4,240400.0],["2009-09-18",7.41,7.55,7.41,7.5,442900.0],["2009-09-21",7.48,7.57,7.45,7.52,165200.0],["2009-09-22",7.58,7.58,7.4,7.52,104800.0],["2009-09-23",7.51,7.61,7.26,7.44,212500.0],["2009-09-24",7.44,7.5,6.94,7.07,466400.0],["2009-09-25",7.03,7.2,6.99,7.03,308500.0],["2009-09-28",7.02,7.26,7.02,7.25,216500.0],["2009-09-29",7.28,7.33,7.17,7.26,136700.0],["2009-09-30",7.29,7.29,7.0,7.04,265000.0],["2009-10-01",7.04,7.14,7.0,7.05,408800.0],["2009-10-02",7.01,7.19,6.92,7.14,186200.0],["2009-10-05",7.19,7.21,7.06,7.12,155000.0],["2009-10-06",7.13,7.23,7.1,7.19,128800.0],["2009-10-07",7.17,7.21,7.08,7.14,337700.0],["2009-10-08",7.16,7.22,7.09,7.16,201200.0],["2009-10-09",7.17,7.23,7.12,7.21,97900.0],["2009-10-12",7.19,7.2,7.08,7.13,81300.0],["2009-10-13",7.09,7.1,7.05,7.1,159400.0],["2009-10-14",7.19,7.19,7.05,7.15,144000.0],["2009-10-15",7.13,7.28,7.06,7.28,187000.0],["2009-10-16",7.22,7.24,7.05,7.15,196300.0],["2009-10-19",7.15,7.16,7.0,7.12,228800.0],["2009-10-20",7.15,7.25,7.04,7.06,147800.0],["2009-10-21",7.06,7.2,6.99,7.0,160600.0],["2009-10-22",6.97,7.09,6.89,7.05,193800.0],["2009-10-23",7.04,7.09,6.9,6.96,172100.0],["2009-10-26",6.94,7.11,6.83,6.94,227100.0],["2009-10-27",7.29,7.29,6.95,7.03,275000.0],["2009-10-28",7.0,7.04,6.65,6.7,420300.0],["2009-10-29",6.72,7.01,6.71,6.97,236900.0],["2009-10-30",6.94,7.12,6.69,6.76,319200.0],["2009-11-02",6.79,6.9,6.74,6.82,181400.0],["2009-11-03",6.83,6.92,6.75,6.92,139100.0],["2009-11-04",6.94,6.99,6.81,6.83,164100.0],["2009-11-05",7.08,7.48,7.02,7.46,245200.0],["2009-11-06",7.44,7.71,7.28,7.41,272600.0],["2009-11-09",7.48,7.5,7.37,7.45,144900.0],["2009-11-10",7.36,7.36,6.91,7.01,806300.0],["2009-11-11",7.04,7.12,6.96,6.99,186200.0],["2009-11-12",6.98,7.09,6.8,6.85,232300.0],["2009-11-13",6.9,7.0,6.8,6.95,156200.0],["2009-11-16",6.99,7.04,6.86,6.96,413400.0],["2009-11-17",6.98,7.03,6.91,6.97,433500.0],["2009-11-18",6.99,6.99,6.9,6.93,172300.0],["2009-11-19",6.91,6.95,6.86,6.9,161600.0],["2009-11-20",6.89,7.05,6.8,7.04,235000.0],["2009-11-23",7.09,7.16,7.0,7.08,259000.0],["2009-11-24",7.08,7.11,6.94,7.09,404400.0],["2009-11-25",7.05,7.2,7.05,7.1,134600.0],["2009-11-27",6.92,7.07,6.75,6.81,82600.0],["2009-11-30",6.82,7.0,6.7,6.97,279000.0],["2009-12-01",7.09,7.09,6.86,7.02,391400.0],["2009-12-02",7.04,7.18,7.0,7.13,236800.0],["2009-12-03",7.13,7.35,7.09,7.15,253300.0],["2009-12-04",7.28,7.28,7.07,7.16,301300.0],["2009-12-07",7.18,7.48,7.18,7.41,256600.0],["2009-12-08",7.35,7.54,7.24,7.46,212200.0],["2009-12-09",7.49,7.55,7.37,7.52,272100.0],["2009-12-10",7.52,7.52,7.22,7.22,214300.0],["2009-12-11",7.23,7.48,7.21,7.46,117200.0],["2009-12-14",7.48,7.59,7.39,7.58,163300.0],["2009-12-15",7.58,7.59,7.46,7.48,220600.0],["2009-12-16",7.52,7.67,7.35,7.4,162500.0],["2009-12-17",7.39,7.48,7.3,7.45,133100.0],["2009-12-18",7.53,7.61,7.35,7.53,375700.0],["2009-12-21",7.59,7.88,7.55,7.79,269800.0],["2009-12-22",7.78,8.04,7.62,7.9,255300.0],["2009-12-23",7.93,8.09,7.86,8.0,227100.0],["2009-12-24",8.0,8.02,7.95,7.96,66000.0],["2009-12-28",7.95,8.1,7.88,8.0,172100.0],["2009-12-29",8.04,8.04,7.95,8.03,231800.0],["2009-12-30",8.03,8.09,7.95,8.02,121300.0],["2009-12-31",7.99,8.06,7.78,7.86,314600.0],["2010-01-04",7.96,8.08,7.95,8.08,233300.0],["2010-01-05",8.08,8.08,7.75,7.93,509200.0],["2010-01-06",7.93,7.93,7.46,7.49,603300.0],["2010-01-07",7.51,7.76,7.48,7.71,184300.0],["2010-01-08",7.71,7.85,7.7,7.74,215200.0],["2010-01-11",7.75,7.8,7.66,7.76,157700.0],["2010-01-12",7.69,7.77,7.67,7.73,130000.0],["2010-01-13",7.73,7.83,7.65,7.82,140300.0],["2010-01-14",7.82,8.09,7.82,8.02,164300.0],["2010-01-15",8.0,8.35,7.72,7.8,346500.0],["2010-01-19",7.83,8.34,7.79,8.0,372300.0],["2010-01-20",7.93,8.04,7.76,7.96,230500.0],["2010-01-21",7.95,8.11,7.57,7.68,291000.0],["2010-01-22",7.65,7.7,7.38,7.44,399500.0],["2010-01-25",7.51,7.73,7.45,7.56,229400.0],["2010-01-26",7.52,7.74,7.52,7.65,305800.0],["2010-01-27",7.6,7.85,7.6,7.83,108800.0],["2010-01-28",7.88,7.88,7.65,7.85,208600.0],["2010-01-29",7.85,8.04,7.77,7.77,277000.0],["2010-02-01",7.77,7.81,7.62,7.65,154900.0],["2010-02-02",7.65,7.76,7.56,7.66,183900.0],["2010-02-03",7.62,7.81,7.53,7.66,147300.0],["2010-02-04",7.63,7.69,7.37,7.52,232000.0],["2010-02-05",7.28,7.61,7.28,7.49,180200.0],["2010-02-08",7.47,7.55,7.2,7.2,435700.0],["2010-02-09",7.29,7.41,7.2,7.38,304000.0],["2010-02-10",7.33,7.36,7.2,7.28,214600.0],["2010-02-11",7.25,7.35,7.2,7.33,150400.0],["2010-02-12",7.29,7.4,7.2,7.39,237800.0],["2010-02-16",7.44,7.55,7.32,7.53,182100.0],["2010-02-17",7.57,7.67,7.44,7.66,144800.0],["2010-02-18",7.65,7.68,7.56,7.64,77300.0],["2010-02-19",7.65,7.72,7.58,7.64,116400.0],["2010-02-22",7.64,7.83,7.54,7.83,244200.0],["2010-02-23",7.84,7.84,7.67,7.76,97100.0],["2010-02-24",7.75,7.9,7.72,7.86,110900.0],["2010-02-25",7.75,8.04,7.7,8.04,188300.0],["2010-02-26",8.09,8.09,7.95,8.03,126800.0],["2010-03-01",8.05,8.29,8.03,8.29,396800.0],["2010-03-02",8.28,8.29,8.11,8.25,331300.0],["2010-03-03",8.28,8.58,8.15,8.45,416100.0],["2010-03-04",8.54,8.6,8.39,8.42,292100.0],["2010-03-05",8.48,8.65,8.45,8.55,305200.0],["2010-03-08",8.64,8.78,8.63,8.74,239100.0],["2010-03-09",8.74,8.78,8.5,8.54,320700.0],["2010-03-10",8.69,8.9,8.56,8.64,179000.0],["2010-03-11",8.6,8.7,8.45,8.6,150100.0],["2010-03-12",8.65,8.67,8.42,8.51,162200.0],["2010-03-15",8.54,8.63,8.46,8.55,207200.0],["2010-03-16",8.59,8.67,8.5,8.64,174400.0],["2010-03-17",8.68,8.92,8.68,8.9,213500.0],["2010-03-18",8.92,8.98,8.83,8.86,230000.0],["2010-03-19",8.9,9.0,8.87,8.9,580900.0],["2010-03-22",8.87,8.99,8.8,8.93,159200.0],["2010-03-23",8.93,9.0,8.89,8.92,132800.0],["2010-03-24",8.91,9.0,8.8,8.87,192200.0],["2010-03-25",9.28,9.28,8.83,8.88,201400.0],["2010-03-26",8.91,8.95,8.87,8.87,147600.0],["2010-03-29",8.96,8.99,8.89,8.94,176900.0],["2010-03-30",8.97,9.18,8.95,9.06,220100.0],["2010-03-31",9.01,9.15,8.99,9.0,267000.0],["2010-04-01",9.09,9.1,8.9,8.99,176000.0],["2010-04-05",9.02,9.12,8.96,9.09,165900.0],["2010-04-06",9.02,9.14,8.97,9.03,111600.0],["2010-04-07",9.03,9.09,8.98,9.08,194900.0],["2010-04-08",9.08,9.16,8.99,9.03,100700.0],["2010-04-09",9.05,9.1,8.99,9.01,88400.0],["2010-04-12",9.0,9.2,8.99,9.19,131000.0],["2010-04-13",9.15,9.15,8.9,9.05,106900.0],["2010-04-14",9.06,9.21,9.03,9.19,114200.0],["2010-04-15",9.21,9.3,9.15,9.3,143400.0],["2010-04-16",9.33,9.49,9.3,9.34,205800.0],["2010-04-19",9.35,9.45,9.32,9.45,182900.0],["2010-04-20",9.51,9.58,9.4,9.44,185500.0],["2010-04-21",9.45,9.51,9.42,9.51,309300.0],["2010-04-22",9.42,9.51,9.38,9.45,491100.0],["2010-04-23",9.49,9.7,9.43,9.7,227000.0],["2010-04-26",9.71,9.76,9.62,9.68,163500.0],["2010-04-27",9.66,9.74,9.54,9.55,259700.0],["2010-04-28",9.6,9.73,9.58,9.68,339000.0],["2010-04-29",9.73,9.89,9.66,9.85,302800.0],["2010-04-30",9.95,9.95,9.7,9.7,337500.0],["2010-05-03",9.71,9.9,9.71,9.9,278500.0],["2010-05-04",9.76,9.95,9.75,9.95,438200.0],["2010-05-05",9.94,9.94,9.76,9.82,482800.0],["2010-05-06",9.8,9.99,9.61,9.8,823100.0],["2010-05-07",9.71,9.76,9.24,9.29,645800.0],["2010-05-10",9.69,9.8,9.43,9.61,451200.0],["2010-05-11",9.49,9.83,9.47,9.77,469700.0],["2010-05-12",9.77,9.95,9.77,9.89,564600.0],["2010-05-13",8.93,9.12,7.95,7.98,2297000.0],["2010-05-14",7.99,7.99,7.79,7.9,766100.0],["2010-05-17",7.9,7.95,7.74,7.83,456000.0],["2010-05-18",7.89,7.9,7.61,7.63,1083600.0],["2010-05-19",7.62,7.62,7.39,7.54,704400.0],["2010-05-20",7.42,7.5,7.27,7.3,432100.0],["2010-05-21",7.19,7.52,7.18,7.5,586300.0],["2010-05-24",7.52,7.58,7.39,7.39,309900.0],["2010-05-25",7.23,7.51,7.23,7.51,566300.0],["2010-05-26",7.57,7.68,7.42,7.48,690300.0],["2010-05-27",7.63,7.74,7.45,7.74,290200.0],["2010-05-28",7.74,7.81,7.64,7.72,219900.0],["2010-06-01",7.64,7.74,7.55,7.56,350800.0],["2010-06-02",7.64,7.68,7.42,7.57,436700.0],["2010-06-03",7.49,7.75,7.49,7.72,398200.0],["2010-06-04",7.61,7.74,7.42,7.43,363000.0],["2010-06-07",7.44,7.49,7.25,7.26,261300.0],["2010-06-08",7.27,7.28,7.15,7.21,304000.0],["2010-06-09",7.23,7.39,7.18,7.32,286800.0],["2010-06-10",7.45,7.55,7.35,7.55,181500.0],["2010-06-11",7.43,7.74,7.43,7.72,161900.0],["2010-06-14",7.79,7.8,7.56,7.61,268300.0],["2010-06-15",7.78,7.8,7.61,7.77,194800.0],["2010-06-16",7.77,7.77,7.59,7.65,204400.0],["2010-06-17",7.72,7.72,7.5,7.53,169400.0],["2010-06-18",7.5,7.67,7.5,7.56,238400.0],["2010-06-21",7.67,7.67,7.49,7.52,206600.0],["2010-06-22",7.56,7.64,7.33,7.34,251500.0],["2010-06-23",7.29,7.38,7.28,7.31,179400.0],["2010-06-24",7.29,7.3,7.18,7.21,191000.0],["2010-06-25",7.25,7.45,7.12,7.26,1377100.0],["2010-06-28",7.26,7.34,7.13,7.31,201700.0],["2010-06-29",7.18,7.3,7.1,7.16,520500.0],["2010-06-30",7.16,7.16,7.05,7.08,510500.0],["2010-07-01",7.09,7.22,6.99,7.22,291200.0],["2010-07-02",7.25,7.35,7.18,7.32,199500.0],["2010-07-06",7.31,7.49,7.13,7.24,372400.0],["2010-07-07",7.28,7.33,7.08,7.21,507000.0],["2010-07-08",7.29,7.46,7.25,7.45,205600.0],["2010-07-09",7.46,7.72,7.42,7.72,102200.0],["2010-07-12",7.74,7.74,7.48,7.48,165100.0],["2010-07-13",7.59,7.78,7.59,7.76,136900.0],["2010-07-14",7.75,7.75,7.59,7.65,85800.0],["2010-07-15",7.6,7.66,7.5,7.59,134000.0],["2010-07-16",7.54,7.66,7.39,7.44,237300.0],["2010-07-19",7.48,7.48,7.28,7.39,181000.0],["2010-07-20",7.33,7.51,7.24,7.51,128200.0],["2010-07-21",7.57,7.57,7.29,7.34,151500.0],["2010-07-22",7.45,7.49,7.27,7.38,225900.0],["2010-07-23",7.34,7.5,7.25,7.48,248600.0],["2010-07-26",7.53,8.09,7.5,8.07,276800.0],["2010-07-27",8.14,8.27,8.04,8.15,237100.0],["2010-07-28",8.11,8.23,8.05,8.14,168000.0],["2010-07-29",8.17,8.22,8.12,8.19,221900.0],["2010-07-30",8.06,8.25,7.94,8.22,371700.0],["2010-08-02",8.25,8.3,7.98,8.07,206200.0],["2010-08-03",8.02,8.18,7.9,8.06,138300.0],["2010-08-04",8.07,8.12,7.89,8.07,223900.0],["2010-08-05",7.99,8.35,7.94,8.17,506100.0],["2010-08-06",8.06,8.25,8.06,8.16,545900.0],["2010-08-09",8.26,8.31,8.2,8.22,276000.0],["2010-08-10",8.12,8.19,8.02,8.05,193000.0],["2010-08-11",7.93,7.93,7.66,7.68,222300.0],["2010-08-12",7.59,7.69,7.51,7.61,148200.0],["2010-08-13",7.61,7.67,7.45,7.6,119700.0],["2010-08-16",7.55,7.67,7.43,7.64,135500.0],["2010-08-17",7.7,7.96,7.68,7.88,159800.0],["2010-08-18",7.85,7.92,7.67,7.68,189700.0],["2010-08-19",7.64,7.76,7.34,7.38,230600.0],["2010-08-20",7.35,7.45,7.3,7.43,179000.0],["2010-08-23",7.49,7.58,7.32,7.37,180400.0],["2010-08-24",7.26,7.42,7.2,7.31,193200.0],["2010-08-25",7.25,7.5,7.2,7.48,218000.0],["2010-08-26",7.51,7.51,7.26,7.27,182800.0],["2010-08-27",7.35,7.49,7.22,7.47,126000.0],["2010-08-30",7.42,7.5,7.29,7.29,165500.0],["2010-08-31",7.27,7.53,7.25,7.4,215200.0],["2010-09-01",7.45,7.63,7.36,7.63,230900.0],["2010-09-02",7.6,7.75,7.53,7.68,165200.0],["2010-09-03",7.75,7.96,7.69,7.94,165700.0],["2010-09-07",7.94,7.94,7.69,7.72,207400.0],["2010-09-08",7.73,7.91,7.66,7.84,183900.0],["2010-09-09",7.96,7.96,7.83,7.87,112400.0],["2010-09-10",7.92,7.98,7.84,7.92,133400.0],["2010-09-13",7.99,8.03,7.84,7.91,202300.0],["2010-09-14",7.88,7.91,7.8,7.87,151800.0],["2010-09-15",7.86,7.91,7.8,7.87,165500.0],["2010-09-16",7.88,7.9,7.76,7.79,181000.0],["2010-09-17",7.86,7.9,7.75,7.82,268700.0],["2010-09-20",7.86,9.03,7.86,8.87,1954600.0],["2010-09-21",8.84,8.85,8.37,8.81,609600.0],["2010-09-22",8.81,8.94,8.7,8.85,342500.0],["2010-09-23",8.81,9.08,8.72,9.04,517400.0],["2010-09-24",9.17,9.38,9.08,9.36,607200.0],["2010-09-27",9.39,9.56,9.37,9.52,433200.0],["2010-09-28",9.57,9.73,9.29,9.65,649600.0],["2010-09-29",9.62,9.93,9.6,9.93,495100.0],["2010-09-30",9.99,10.0,9.69,9.89,487400.0],["2010-10-01",9.98,9.98,9.81,9.89,324300.0],["2010-10-04",9.9,9.96,9.71,9.82,346700.0],["2010-10-05",9.94,10.2,9.83,10.13,326800.0],["2010-10-06",10.13,10.23,10.03,10.23,721500.0],["2010-10-07",10.32,10.41,10.1,10.32,248800.0],["2010-10-08",10.3,10.56,10.26,10.46,1120100.0],["2010-10-11",10.42,10.42,9.96,10.0,435500.0],["2010-10-12",9.99,10.23,9.91,10.22,176400.0],["2010-10-13",10.3,10.48,10.19,10.36,417000.0],["2010-10-14",10.38,10.49,10.22,10.39,293800.0],["2010-10-15",10.52,10.66,10.38,10.57,486100.0],["2010-10-18",10.56,10.64,10.46,10.56,192800.0],["2010-10-19",10.38,10.63,10.26,10.42,232200.0],["2010-10-20",10.43,10.82,10.43,10.78,450300.0],["2010-10-21",10.85,11.02,10.65,10.95,575600.0],["2010-10-22",10.95,11.09,10.83,10.96,272000.0],["2010-10-25",10.98,11.13,10.86,11.02,356600.0],["2010-10-26",10.93,11.03,10.8,10.88,393700.0],["2010-10-27",10.81,10.87,10.58,10.84,204300.0],["2010-10-28",10.91,10.92,10.65,10.8,188100.0],["2010-10-29",10.75,10.83,10.62,10.75,167700.0],["2010-11-01",10.78,11.06,10.7,10.89,345300.0],["2010-11-02",10.96,11.11,10.87,11.05,282200.0],["2010-11-03",11.09,11.1,10.75,10.93,357000.0],["2010-11-04",11.12,11.75,11.12,11.54,1279800.0],["2010-11-05",11.44,11.5,11.05,11.18,602100.0],["2010-11-08",11.12,11.25,10.93,11.15,410200.0],["2010-11-09",11.18,11.18,10.88,10.95,1371800.0],["2010-11-10",10.96,11.13,10.84,11.06,260100.0],["2010-11-11",10.93,11.18,10.9,11.11,189700.0],["2010-11-12",11.05,11.15,11.0,11.09,170400.0],["2010-11-15",11.16,11.31,11.13,11.26,203300.0],["2010-11-16",11.13,11.19,10.98,11.16,412000.0],["2010-11-17",11.18,11.39,11.08,11.24,354100.0],["2010-11-18",11.35,11.89,11.35,11.83,700700.0],["2010-11-19",11.77,11.96,11.7,11.94,525600.0],["2010-11-22",11.9,12.0,11.8,11.95,333400.0],["2010-11-23",11.8,12.03,11.71,11.93,356100.0],["2010-11-24",12.0,12.01,11.87,11.93,318100.0],["2010-11-26",11.82,12.01,11.81,11.97,50100.0],["2010-11-29",11.85,11.93,11.65,11.86,214300.0],["2010-11-30",11.71,11.91,11.66,11.77,371500.0],["2010-12-01",11.97,12.14,11.89,12.07,284200.0],["2010-12-02",12.14,12.14,11.96,12.09,327100.0],["2010-12-03",12.01,12.17,11.77,11.9,446300.0],["2010-12-06",11.83,11.88,11.72,11.79,259000.0],["2010-12-07",11.85,11.95,11.78,11.83,200500.0],["2010-12-08",11.86,11.9,11.7,11.79,247700.0],["2010-12-09",11.88,11.93,11.75,11.77,178800.0],["2010-12-10",11.77,11.99,11.71,11.91,152600.0],["2010-12-13",11.93,11.99,11.52,11.55,152600.0],["2010-12-14",11.55,11.77,11.54,11.72,202900.0],["2010-12-15",11.66,11.81,11.39,11.57,310700.0],["2010-12-16",11.58,11.79,11.42,11.77,155400.0],["2010-12-17",11.82,12.42,11.82,11.96,779000.0],["2010-12-20",12.03,12.28,11.98,12.15,302600.0],["2010-12-21",12.26,12.26,11.69,11.82,280500.0],["2010-12-22",11.82,12.05,11.79,11.89,161000.0],["2010-12-23",11.9,12.0,11.7,11.74,160000.0],["2010-12-27",11.7,11.96,11.61,11.85,162800.0],["2010-12-28",11.9,12.01,11.85,11.98,90400.0],["2010-12-29",12.01,12.01,11.89,11.95,70400.0],["2010-12-30",11.91,12.06,11.85,11.85,87700.0],["2010-12-31",11.79,12.03,11.79,11.95,108300.0],["2011-01-03",12.03,12.15,11.77,11.84,283000.0],["2011-01-04",11.81,11.82,11.32,11.6,210300.0],["2011-01-05",11.57,11.61,11.05,11.25,760500.0],["2011-01-06",11.28,11.29,11.13,11.27,278500.0],["2011-01-07",11.32,11.44,11.15,11.26,245600.0],["2011-01-10",11.23,11.41,11.21,11.39,179300.0],["2011-01-11",11.46,11.46,11.25,11.28,136000.0],["2011-01-12",11.39,11.41,11.25,11.35,246600.0],["2011-01-13",11.35,11.38,11.19,11.38,237800.0],["2011-01-14",11.38,11.53,11.34,11.52,121800.0],["2011-01-18",11.49,11.51,11.36,11.48,87000.0],["2011-01-19",11.43,11.46,11.1,11.11,282300.0],["2011-01-20",11.02,11.13,10.91,11.07,216400.0],["2011-01-21",11.1,11.19,11.05,11.1,132400.0],["2011-01-24",11.08,11.25,11.05,11.09,151300.0],["2011-01-25",11.08,11.39,11.08,11.31,132300.0],["2011-01-26",11.37,11.5,11.24,11.46,131400.0],["2011-01-27",11.42,11.53,11.34,11.47,108400.0],["2011-01-28",11.46,11.48,11.13,11.13,176000.0],["2011-01-31",11.2,11.23,11.04,11.04,290700.0],["2011-02-01",11.1,11.54,11.03,11.37,175100.0],["2011-02-02",11.3,11.41,11.09,11.13,130900.0],["2011-02-03",11.14,11.27,10.95,11.11,257500.0],["2011-02-04",11.1,11.17,11.0,11.14,151300.0],["2011-02-07",11.11,11.43,11.08,11.28,181700.0],["2011-02-08",11.25,11.58,11.24,11.5,140400.0],["2011-02-09",10.66,11.49,10.53,11.13,336500.0],["2011-02-10",11.01,11.16,10.99,11.05,254200.0],["2011-02-11",10.99,11.21,10.99,11.19,183400.0],["2011-02-14",11.15,11.35,11.06,11.12,158300.0],["2011-02-15",11.1,11.2,10.98,11.05,209900.0],["2011-02-16",11.09,11.15,10.96,11.1,211700.0],["2011-02-17",11.08,11.16,11.03,11.1,126900.0],["2011-02-18",11.12,11.22,11.12,11.17,179300.0],["2011-02-22",11.07,11.19,10.97,11.06,169300.0],["2011-02-23",11.05,11.07,10.88,10.92,169900.0],["2011-02-24",10.94,10.96,10.81,10.95,248700.0],["2011-02-25",11.0,11.13,10.88,11.11,103400.0],["2011-02-28",11.14,11.16,10.9,11.02,114900.0],["2011-03-01",11.04,11.04,10.56,10.6,363100.0],["2011-03-02",11.01,11.7,11.01,11.55,657900.0],["2011-03-03",11.68,11.8,11.47,11.69,507100.0],["2011-03-04",11.72,12.02,11.68,11.81,6584500.0],["2011-03-07",11.79,11.79,11.51,11.56,622000.0],["2011-03-08",11.59,12.19,11.45,12.03,321100.0],["2011-03-09",12.04,12.7,12.01,12.59,492800.0],["2011-03-10",12.4,12.43,12.1,12.21,416300.0],["2011-03-11",12.11,12.16,11.81,12.0,281700.0],["2011-03-14",11.86,11.97,11.71,11.9,149700.0],["2011-03-15",11.6,11.72,11.54,11.61,157600.0],["2011-03-16",11.58,11.58,11.2,11.21,279400.0],["2011-03-17",11.4,11.44,11.16,11.18,184400.0],["2011-03-18",11.25,11.29,11.06,11.18,327400.0],["2011-03-21",11.3,11.5,11.25,11.5,211000.0],["2011-03-22",11.49,11.63,11.47,11.54,147300.0],["2011-03-23",11.49,11.64,11.36,11.54,152100.0],["2011-03-24",11.63,11.79,11.51,11.59,185000.0],["2011-03-25",11.65,11.87,11.56,11.57,151900.0],["2011-03-28",11.57,11.57,11.43,11.44,142100.0],["2011-03-29",11.42,11.51,11.4,11.49,94100.0],["2011-03-30",11.53,11.53,11.38,11.46,179100.0],["2011-03-31",11.42,11.56,11.41,11.5,332100.0],["2011-04-01",11.5,11.68,11.45,11.51,321000.0],["2011-04-04",11.51,11.76,11.47,11.5,200300.0],["2011-04-05",11.5,11.61,11.46,11.57,200500.0],["2011-04-06",11.57,11.74,11.53,11.58,235700.0],["2011-04-07",11.6,11.95,11.54,11.9,416500.0],["2011-04-08",12.0,12.09,11.77,11.84,187800.0],["2011-04-11",11.82,11.87,11.69,11.7,86200.0],["2011-04-12",11.62,11.72,11.56,11.61,150600.0],["2011-04-13",11.64,11.64,11.45,11.54,112500.0],["2011-04-14",11.43,11.66,11.43,11.65,125000.0],["2011-04-15",11.63,11.74,11.5,11.65,141600.0],["2011-04-18",11.52,11.61,11.36,11.55,155800.0],["2011-04-19",11.61,11.71,11.34,11.48,154900.0],["2011-04-20",11.62,11.83,11.56,11.81,161900.0],["2011-04-21",11.9,11.9,11.36,11.4,185200.0],["2011-04-25",11.35,11.35,11.01,11.2,221600.0],["2011-04-26",11.25,11.62,11.13,11.58,149000.0],["2011-04-27",11.55,11.62,11.46,11.58,103300.0],["2011-04-28",11.53,11.63,11.5,11.55,107100.0],["2011-04-29",11.59,11.6,11.48,11.55,104000.0],["2011-05-02",11.59,11.66,11.48,11.49,110000.0],["2011-05-03",11.48,11.52,11.26,11.31,178000.0],["2011-05-04",11.28,11.31,11.11,11.16,125000.0],["2011-05-05",11.1,11.18,10.86,10.97,159400.0],["2011-05-06",11.09,11.09,10.79,10.87,153500.0],["2011-05-09",10.9,11.27,10.68,11.27,144000.0],["2011-05-10",11.34,11.71,11.28,11.68,214700.0],["2011-05-11",11.66,11.72,11.25,11.44,189200.0],["2011-05-12",11.36,12.48,11.26,12.47,393000.0],["2011-05-13",12.47,12.6,12.11,12.32,197900.0],["2011-05-16",12.26,12.55,12.15,12.31,196900.0],["2011-05-17",12.26,12.46,12.21,12.23,140400.0],["2011-05-18",12.27,12.32,12.17,12.25,196600.0],["2011-05-19",12.33,12.36,12.01,12.32,162400.0],["2011-05-20",12.26,12.5,12.09,12.37,158100.0],["2011-05-23",12.19,12.47,12.06,12.34,126200.0],["2011-05-24",12.39,12.41,12.0,12.27,153600.0],["2011-05-25",12.23,12.69,12.23,12.67,239800.0],["2011-05-26",12.66,12.8,12.5,12.77,182800.0],["2011-05-27",12.81,12.97,12.78,12.86,66800.0],["2011-05-31",12.97,13.0,12.69,12.91,287000.0],["2011-06-01",12.9,12.92,12.34,12.38,434600.0],["2011-06-02",12.37,12.77,12.35,12.72,184800.0],["2011-06-03",12.51,12.56,12.36,12.46,242200.0],["2011-06-06",12.43,12.78,12.43,12.74,406300.0],["2011-06-07",12.82,12.95,12.7,12.87,397600.0],["2011-06-08",12.85,12.9,12.4,12.48,281700.0],["2011-06-09",12.5,12.64,12.37,12.49,194000.0],["2011-06-10",12.41,12.55,12.17,12.3,298600.0],["2011-06-13",12.31,12.53,12.31,12.49,252700.0],["2011-06-14",12.61,12.92,12.6,12.8,326500.0],["2011-06-15",12.67,12.69,12.08,12.19,251600.0],["2011-06-16",12.21,12.45,12.11,12.35,215700.0],["2011-06-17",12.43,12.54,12.09,12.2,279900.0],["2011-06-20",12.14,12.37,12.11,12.26,131900.0],["2011-06-21",12.36,12.44,12.35,12.4,231700.0],["2011-06-22",12.31,12.38,12.12,12.15,157000.0],["2011-06-23",12.0,12.19,11.66,12.13,199900.0],["2011-06-24",12.15,12.19,11.93,12.06,899400.0],["2011-06-27",12.11,12.45,12.03,12.3,190200.0],["2011-06-28",12.36,12.65,12.27,12.64,154300.0],["2011-06-29",12.68,12.84,12.56,12.8,141900.0],["2011-06-30",12.84,12.94,12.62,12.84,181800.0],["2011-07-01",12.86,13.21,12.8,13.14,435500.0],["2011-07-05",13.17,13.17,12.99,13.05,296600.0],["2011-07-06",13.08,13.12,12.89,13.09,231500.0],["2011-07-07",13.2,13.25,13.02,13.1,344000.0],["2011-07-08",12.92,13.3,12.84,13.27,217800.0],["2011-07-11",13.07,13.21,13.03,13.06,180400.0],["2011-07-12",13.02,13.34,13.02,13.14,167100.0],["2011-07-13",13.25,13.41,13.06,13.25,156600.0],["2011-07-14",13.25,13.37,13.16,13.33,228300.0],["2011-07-15",13.38,13.49,13.27,13.44,230900.0],["2011-07-18",13.34,13.38,13.02,13.28,192100.0],["2011-07-19",13.43,13.62,13.39,13.4,351600.0],["2011-07-20",13.44,13.44,13.23,13.34,206500.0],["2011-07-21",13.34,13.42,13.23,13.3,161100.0],["2011-07-22",13.32,13.39,13.08,13.38,351800.0],["2011-07-25",13.23,13.34,13.15,13.25,213100.0],["2011-07-26",13.27,13.27,13.01,13.04,143000.0],["2011-07-27",12.96,13.03,12.45,12.55,259900.0],["2011-07-28",12.56,12.79,12.26,12.29,173100.0],["2011-07-29",12.12,12.3,11.91,12.22,360800.0],["2011-08-01",12.39,12.39,12.0,12.19,178400.0],["2011-08-02",12.13,12.37,11.68,11.7,182800.0],["2011-08-03",11.72,11.83,11.34,11.65,206500.0],["2011-08-04",11.63,11.97,10.82,10.82,352400.0],["2011-08-05",10.93,10.93,10.0,10.58,310800.0],["2011-08-08",10.23,10.72,9.41,9.41,426300.0],["2011-08-09",9.74,10.04,8.72,10.03,637900.0],["2011-08-10",9.73,9.83,9.07,9.12,473600.0],["2011-08-11",9.13,9.88,8.93,9.71,459100.0],["2011-08-12",9.78,9.9,9.54,9.78,204000.0],["2011-08-15",9.91,10.35,9.75,9.96,281400.0],["2011-08-16",9.82,9.91,9.24,9.43,367000.0],["2011-08-17",9.52,9.61,9.09,9.35,374900.0],["2011-08-18",9.02,9.08,8.64,8.72,431400.0],["2011-08-19",8.55,8.96,8.35,8.37,309400.0],["2011-08-22",8.66,9.09,8.43,9.07,487800.0],["2011-08-23",9.1,10.2,9.04,10.13,704400.0],["2011-08-24",10.09,10.34,9.84,10.1,296800.0],["2011-08-25",10.2,10.36,9.8,10.09,331600.0],["2011-08-26",10.07,10.21,9.73,10.13,219300.0],["2011-08-29",10.29,10.72,10.24,10.69,252500.0],["2011-08-30",10.62,10.9,10.31,10.84,433800.0],["2011-08-31",10.91,11.0,10.58,10.77,281600.0],["2011-09-01",10.74,10.81,10.13,10.27,311700.0],["2011-09-02",10.05,10.36,10.02,10.05,404200.0],["2011-09-06",9.73,10.1,9.5,10.04,591900.0],["2011-09-07",10.26,10.37,9.99,10.17,244700.0],["2011-09-08",10.07,10.33,10.03,10.17,275000.0],["2011-09-09",10.06,10.06,9.6,9.89,315600.0],["2011-09-12",9.7,9.95,9.57,9.88,180400.0],["2011-09-13",9.92,10.09,9.6,9.69,189300.0],["2011-09-14",9.81,10.01,9.48,9.82,169300.0],["2011-09-15",9.95,9.95,9.58,9.84,197700.0],["2011-09-16",9.93,9.99,9.75,9.86,251400.0],["2011-09-19",9.63,9.68,9.42,9.53,125900.0],["2011-09-20",9.58,9.62,9.2,9.2,168800.0],["2011-09-21",9.2,9.31,8.71,8.73,191100.0],["2011-09-22",8.44,8.93,8.35,8.57,346700.0],["2011-09-23",8.56,8.88,8.51,8.83,260800.0],["2011-09-26",8.94,9.1,8.49,9.08,236800.0],["2011-09-27",9.33,9.65,9.24,9.42,250400.0],["2011-09-28",9.41,9.45,8.93,8.95,214300.0],["2011-09-29",9.19,9.23,8.82,9.23,130400.0],["2011-09-30",9.04,9.4,9.04,9.05,251600.0],["2011-10-03",8.95,9.17,8.32,8.33,318400.0],["2011-10-04",8.27,9.03,8.15,8.96,442900.0],["2011-10-05",9.01,9.23,8.87,9.02,136700.0],["2011-10-06",8.95,9.38,8.93,9.38,173000.0],["2011-10-07",9.38,9.38,8.95,9.07,310800.0],["2011-10-10",9.35,9.72,9.24,9.51,288200.0],["2011-10-11",9.39,10.2,9.34,10.13,368700.0],["2011-10-12",10.25,10.5,9.98,10.39,432100.0],["2011-10-13",10.3,10.34,10.13,10.22,197300.0],["2011-10-14",10.36,10.69,10.31,10.69,185300.0],["2011-10-17",10.53,10.53,10.27,10.32,251000.0],["2011-10-18",10.35,10.83,10.28,10.71,203300.0],["2011-10-19",10.71,10.84,10.46,10.54,192500.0],["2011-10-20",10.54,10.54,10.19,10.53,121300.0],["2011-10-21",10.76,10.94,10.56,10.92,202400.0],["2011-10-24",10.94,11.31,10.94,11.21,221300.0],["2011-10-25",11.06,11.12,10.47,10.51,261400.0],["2011-10-26",10.75,10.82,10.45,10.8,206200.0],["2011-10-27",11.11,11.3,10.98,11.19,459400.0],["2011-10-28",11.15,11.23,10.95,11.02,229200.0],["2011-10-31",10.78,10.8,10.54,10.58,200400.0],["2011-11-01",10.12,10.24,9.99,10.07,295000.0],["2011-11-02",10.28,10.33,10.09,10.2,198300.0],["2011-11-03",10.4,10.79,10.26,10.73,295200.0],["2011-11-04",10.62,10.64,10.33,10.44,114900.0],["2011-11-07",10.4,10.4,10.01,10.32,172400.0],["2011-11-08",10.41,10.63,10.18,10.58,153500.0],["2011-11-09",10.28,10.32,10.0,10.07,266800.0],["2011-11-10",10.34,10.4,10.0,10.07,187200.0],["2011-11-11",10.21,10.21,10.0,10.02,266600.0],["2011-11-14",9.93,9.93,9.52,9.78,461100.0],["2011-11-15",9.77,9.78,9.43,9.67,279400.0],["2011-11-16",9.51,9.63,9.3,9.34,288300.0],["2011-11-17",9.35,9.45,9.15,9.2,305800.0],["2011-11-18",9.28,9.37,9.15,9.35,273200.0],["2011-11-21",9.16,9.29,8.77,8.88,487600.0],["2011-11-22",8.85,8.98,8.75,8.82,267200.0],["2011-11-23",8.72,8.82,8.68,8.7,281200.0],["2011-11-25",8.64,8.77,8.4,8.4,315200.0],["2011-11-28",8.72,9.04,8.72,9.03,312800.0],["2011-11-29",9.03,9.17,8.82,9.09,273100.0],["2011-11-30",9.53,9.91,9.42,9.88,463800.0],["2011-12-01",9.86,10.0,9.59,9.6,278900.0],["2011-12-02",9.73,9.93,9.67,9.81,159800.0],["2011-12-05",10.03,10.03,9.66,9.74,240300.0],["2011-12-06",9.75,9.79,9.51,9.59,155900.0],["2011-12-07",9.53,9.86,9.41,9.79,126200.0],["2011-12-08",9.67,9.69,9.25,9.3,168700.0],["2011-12-09",9.36,9.74,9.28,9.66,197600.0],["2011-12-12",9.5,9.82,9.47,9.81,254800.0],["2011-12-13",9.93,10.05,9.7,9.8,309900.0],["2011-12-14",9.7,9.84,9.46,9.48,221100.0],["2011-12-15",9.62,9.8,9.56,9.7,144600.0],["2011-12-16",9.8,9.92,9.49,9.7,588200.0],["2011-12-19",9.76,9.92,9.29,9.33,242100.0],["2011-12-20",9.97,11.63,9.97,11.2,1456900.0],["2011-12-21",11.12,11.42,10.94,11.35,393100.0],["2011-12-22",11.41,11.54,11.2,11.22,178800.0],["2011-12-23",11.26,11.42,11.24,11.4,163800.0],["2011-12-27",11.36,11.74,11.27,11.68,171600.0],["2011-12-28",11.63,11.63,11.33,11.36,133300.0],["2011-12-29",11.4,11.61,11.38,11.48,102000.0],["2011-12-30",11.44,11.51,11.27,11.27,189300.0],["2012-01-03",11.6,11.8,11.47,11.52,239500.0],["2012-01-04",11.4,11.45,11.29,11.36,121700.0],["2012-01-05",11.23,11.57,11.15,11.38,140300.0],["2012-01-06",11.39,11.41,11.2,11.22,167300.0],["2012-01-09",11.29,11.31,11.07,11.24,246800.0],["2012-01-10",11.41,11.67,11.36,11.65,182200.0],["2012-01-11",11.58,11.72,11.28,11.42,184900.0],["2012-01-12",11.41,11.58,11.22,11.49,138000.0],["2012-01-13",11.29,11.35,11.08,11.21,165400.0],["2012-01-17",11.24,11.67,11.24,11.56,252400.0],["2012-01-18",11.58,12.1,11.56,12.1,297000.0],["2012-01-19",12.11,12.51,12.11,12.39,246100.0],["2012-01-20",12.4,12.51,12.33,12.5,253000.0],["2012-01-23",12.44,12.57,12.11,12.41,159900.0],["2012-01-24",12.31,12.5,12.19,12.24,206400.0],["2012-01-25",12.18,12.47,12.06,12.41,199300.0],["2012-01-26",12.47,12.58,12.36,12.48,179400.0],["2012-01-27",12.42,12.66,12.42,12.61,188800.0],["2012-01-30",12.45,12.65,12.44,12.53,215700.0],["2012-01-31",12.66,13.0,12.6,12.84,285400.0],["2012-02-01",12.97,13.4,12.83,13.31,474200.0],["2012-02-02",13.37,13.4,13.16,13.4,447100.0],["2012-02-03",13.61,13.61,13.36,13.44,575100.0],["2012-02-06",13.4,13.55,13.3,13.46,206100.0],["2012-02-07",13.37,13.51,13.28,13.4,175300.0],["2012-02-08",13.39,13.5,13.31,13.46,219800.0],["2012-02-09",13.5,13.56,13.15,13.3,206700.0],["2012-02-10",13.16,13.42,13.1,13.32,217300.0],["2012-02-13",13.52,13.53,13.31,13.46,202500.0],["2012-02-14",13.4,13.53,13.35,13.5,251000.0],["2012-02-15",13.56,13.61,13.29,13.33,230900.0],["2012-02-16",13.34,13.6,13.28,13.55,215300.0],["2012-02-17",13.63,13.72,13.49,13.5,128800.0],["2012-02-21",16.6,16.78,15.92,16.41,7269100.0],["2012-02-22",16.32,16.4,16.21,16.26,2739200.0],["2012-02-23",16.27,16.51,16.2,16.5,1454900.0],["2012-02-24",16.5,16.99,16.39,16.63,1427200.0],["2012-02-27",16.35,16.69,16.26,16.65,1246400.0],["2012-02-28",16.66,16.7,16.45,16.56,875000.0],["2012-02-29",16.55,16.67,16.44,16.5,692300.0],["2012-03-01",16.63,16.87,16.6,16.7,968500.0],["2012-03-02",16.66,16.89,16.66,16.8,997500.0],["2012-03-05",16.75,16.82,16.65,16.75,374500.0],["2012-03-06",16.66,16.7,16.44,16.45,471400.0],["2012-03-07",16.65,16.75,16.49,16.49,490100.0],["2012-03-08",16.64,16.64,16.3,16.35,493200.0],["2012-03-09",16.34,16.45,16.3,16.33,411600.0],["2012-03-12",16.33,16.69,16.31,16.65,336800.0],["2012-03-13",16.74,16.84,16.64,16.84,297400.0],["2012-03-14",16.75,17.32,16.52,17.28,1593100.0],["2012-03-15",17.33,17.41,17.26,17.4,692900.0],["2012-03-16",17.55,17.55,17.3,17.49,744900.0],["2012-03-19",17.48,17.5,17.28,17.46,473100.0],["2012-03-20",17.31,17.48,17.27,17.34,634300.0],["2012-03-21",17.35,17.44,17.31,17.32,317000.0],["2012-03-22",17.33,17.5,17.28,17.33,895500.0],["2012-03-23",17.38,17.72,17.32,17.62,1008000.0],["2012-03-26",17.7,17.75,17.42,17.49,276700.0],["2012-03-27",17.5,17.75,17.4,17.41,351000.0],["2012-03-28",17.46,17.7,17.41,17.69,360000.0],["2012-03-29",17.5,17.74,17.45,17.73,262100.0],["2012-03-30",17.86,17.86,17.45,17.48,409500.0],["2012-04-02",17.46,17.75,17.42,17.75,212500.0],["2012-04-03",17.75,17.84,17.41,17.64,313600.0],["2012-04-04",17.51,17.72,17.46,17.52,173800.0],["2012-04-05",17.47,17.65,17.47,17.54,186300.0],["2012-04-09",17.28,17.52,17.25,17.35,209400.0],["2012-04-10",17.37,17.38,16.97,17.13,790600.0],["2012-04-11",17.29,17.31,17.08,17.27,227400.0],["2012-04-12",17.23,17.51,17.2,17.25,202000.0],["2012-04-13",17.2,17.44,17.01,17.1,354500.0],["2012-04-16",17.13,17.4,17.03,17.18,151800.0],["2012-04-17",17.33,17.53,17.23,17.27,289800.0],["2012-04-18",17.27,17.7,17.25,17.6,416600.0],["2012-04-19",17.56,17.6,17.48,17.55,166200.0],["2012-04-20",17.69,17.74,17.54,17.71,291500.0],["2012-04-23",17.45,17.61,17.25,17.49,253300.0],["2012-04-24",17.52,17.66,17.35,17.48,162200.0],["2012-04-25",17.58,17.62,17.4,17.45,161200.0],["2012-04-26",17.48,17.52,17.23,17.36,216200.0],["2012-04-27",17.38,17.42,17.04,17.04,256900.0],["2012-04-30",17.07,17.21,16.87,16.99,467400.0],["2012-05-01",17.0,17.03,16.62,16.62,272800.0],["2012-05-02",16.52,16.6,16.19,16.42,752300.0],["2012-05-03",16.43,16.52,12.5,13.93,6642400.0],["2012-05-04",13.81,13.99,13.44,13.48,800600.0],["2012-05-07",13.46,13.55,13.26,13.49,639000.0],["2012-05-08",13.43,13.6,13.28,13.39,653400.0],["2012-05-09",13.12,13.38,13.12,13.24,572700.0],["2012-05-10",13.27,13.69,13.27,13.34,733500.0],["2012-05-11",13.18,13.47,12.95,13.46,673400.0],["2012-05-14",13.26,13.95,13.12,13.91,1094400.0],["2012-05-15",13.84,13.96,13.68,13.85,619500.0],["2012-05-16",13.92,13.96,13.65,13.71,586400.0],["2012-05-17",13.74,13.86,13.47,13.7,1170000.0],["2012-05-18",13.98,14.0,13.62,13.85,1961800.0],["2012-05-21",13.88,13.92,13.69,13.89,541400.0],["2012-05-22",13.01,14.09,13.01,13.8,706900.0],["2012-05-23",13.69,13.9,13.52,13.7,408000.0],["2012-05-24",13.68,13.9,13.29,13.61,389500.0],["2012-05-25",13.65,13.9,13.58,13.71,212800.0],["2012-05-29",13.79,13.84,13.61,13.75,294000.0],["2012-05-30",13.63,13.86,13.63,13.73,389000.0],["2012-05-31",13.71,13.84,13.58,13.73,420600.0],["2012-06-01",13.6,13.6,12.92,13.46,598100.0],["2012-06-04",13.51,13.65,13.19,13.54,507100.0],["2012-06-05",13.47,13.8,13.36,13.77,473200.0],["2012-06-06",13.85,14.2,13.74,14.04,334400.0],["2012-06-07",14.15,14.18,13.78,13.84,268300.0],["2012-06-08",13.78,13.94,13.67,13.88,212600.0],["2012-06-11",14.01,14.02,13.75,13.76,275700.0],["2012-06-12",13.79,13.94,13.56,13.94,243200.0],["2012-06-13",13.9,14.06,13.75,13.9,331100.0],["2012-06-14",13.95,14.42,13.83,14.2,318100.0],["2012-06-15",14.28,14.44,14.12,14.36,399600.0],["2012-06-18",14.25,14.25,13.82,14.17,211600.0],["2012-06-19",14.17,14.45,13.87,14.25,305300.0],["2012-06-20",14.29,14.45,14.01,14.26,141800.0],["2012-06-21",14.29,14.51,14.01,14.1,231800.0],["2012-06-22",14.21,14.76,14.17,14.64,1460400.0],["2012-06-25",14.49,14.59,14.21,14.46,255300.0],["2012-06-26",14.5,14.78,14.39,14.72,274000.0],["2012-06-27",14.81,15.21,14.77,15.19,241300.0],["2012-06-28",15.09,15.36,15.08,15.36,322500.0],["2012-06-29",15.59,15.81,15.37,15.81,280000.0],["2012-07-02",15.87,16.03,15.74,15.94,410400.0],["2012-07-03",15.99,16.35,15.95,16.35,124700.0],["2012-07-05",16.28,16.53,16.28,16.51,133800.0],["2012-07-06",16.37,16.57,16.32,16.38,147100.0],["2012-07-09",16.38,16.46,16.14,16.28,315300.0],["2012-07-10",16.35,16.46,16.17,16.32,148800.0],["2012-07-11",16.41,16.53,16.27,16.42,255800.0],["2012-07-12",16.32,16.38,16.05,16.27,172600.0],["2012-07-13",16.3,16.36,16.1,16.3,199700.0],["2012-07-16",16.25,16.59,16.15,16.39,243700.0],["2012-07-17",16.51,16.87,16.33,16.7,193400.0],["2012-07-18",16.65,16.75,16.34,16.59,353500.0],["2012-07-19",16.6,16.81,16.58,16.76,215200.0],["2012-07-20",16.75,16.94,16.52,16.77,265200.0],["2012-07-23",16.57,16.72,16.47,16.62,235000.0],["2012-07-24",16.67,16.76,16.38,16.44,230800.0],["2012-07-25",16.53,16.57,16.06,16.1,135800.0],["2012-07-26",16.22,16.39,16.14,16.26,175700.0],["2012-07-27",16.31,17.01,16.18,16.84,161600.0],["2012-07-30",16.8,16.99,16.51,16.51,110400.0],["2012-07-31",16.44,16.66,16.32,16.41,187700.0],["2012-08-01",16.43,16.54,15.68,15.68,314800.0],["2012-08-02",15.58,15.99,15.05,15.38,270000.0],["2012-08-03",15.59,16.08,15.35,15.72,186600.0],["2012-08-06",15.75,15.91,15.49,15.66,237600.0],["2012-08-07",16.16,16.69,16.01,16.28,356300.0],["2012-08-08",16.29,16.46,16.14,16.3,187700.0],["2012-08-09",16.23,16.4,16.09,16.14,154400.0],["2012-08-10",16.07,16.48,15.9,16.43,299600.0],["2012-08-13",16.46,16.55,16.3,16.4,218000.0],["2012-08-14",16.48,16.53,16.2,16.29,198400.0],["2012-08-15",16.26,16.78,16.26,16.49,136800.0],["2012-08-16",16.49,16.63,16.27,16.53,96400.0],["2012-08-17",16.47,16.58,16.22,16.54,179500.0],["2012-08-20",16.56,16.76,16.5,16.72,238100.0],["2012-08-21",16.84,17.06,16.34,16.41,203200.0],["2012-08-22",16.37,16.49,16.19,16.24,120000.0],["2012-08-23",16.16,16.28,15.72,15.73,177400.0],["2012-08-24",15.65,15.8,15.51,15.68,105500.0],["2012-08-27",15.7,15.93,15.48,15.79,99600.0],["2012-08-28",15.74,16.09,15.65,15.77,189500.0],["2012-08-29",15.78,16.23,15.78,16.02,169400.0],["2012-08-30",16.0,16.07,15.92,15.98,103200.0],["2012-08-31",16.12,16.12,15.84,16.06,148500.0],["2012-09-04",16.06,16.32,15.69,16.2,325100.0],["2012-09-05",16.17,16.29,16.01,16.16,222500.0],["2012-09-06",16.29,16.52,16.09,16.45,247200.0],["2012-09-07",16.54,16.54,16.32,16.36,157300.0],["2012-09-10",16.29,16.43,15.95,16.0,213500.0],["2012-09-11",16.01,16.15,15.85,16.14,189800.0],["2012-09-12",16.29,16.33,15.98,16.2,216700.0],["2012-09-13",16.19,16.47,16.19,16.43,341300.0],["2012-09-14",16.52,16.72,16.43,16.57,280200.0],["2012-09-17",16.52,16.68,16.31,16.51,158100.0],["2012-09-18",16.58,16.74,16.19,16.28,225000.0],["2012-09-19",16.37,16.54,16.28,16.42,164800.0],["2012-09-20",16.39,16.85,16.31,16.63,186100.0],["2012-09-21",16.84,16.95,16.66,16.71,450600.0],["2012-09-24",16.61,16.89,16.59,16.72,170900.0],["2012-09-25",16.8,17.16,16.66,16.68,270700.0],["2012-09-26",16.69,16.8,16.33,16.65,168600.0],["2012-09-27",16.67,17.06,16.66,17.03,243700.0],["2012-09-28",16.94,17.08,16.7,16.96,207000.0],["2012-10-01",17.02,17.32,16.92,17.1,221800.0],["2012-10-02",17.21,17.54,17.12,17.38,171400.0],["2012-10-03",17.4,17.65,17.09,17.42,234200.0],["2012-10-04",17.49,17.77,17.48,17.69,281200.0],["2012-10-05",17.79,17.95,17.64,17.73,188800.0],["2012-10-08",17.71,17.9,17.65,17.78,174900.0],["2012-10-09",17.84,17.84,17.14,17.28,233600.0],["2012-10-10",17.3,17.43,17.2,17.27,192800.0],["2012-10-11",17.34,17.36,17.12,17.13,223700.0],["2012-10-12",17.17,17.26,17.01,17.1,185900.0],["2012-10-15",17.17,17.26,16.92,17.08,240200.0],["2012-10-16",17.12,17.17,16.9,17.01,193800.0],["2012-10-17",16.99,17.38,16.85,17.38,207200.0],["2012-10-18",17.32,17.59,17.11,17.11,293100.0],["2012-10-19",17.06,17.09,16.3,16.51,380800.0],["2012-10-22",16.52,16.87,16.5,16.87,159700.0],["2012-10-23",16.71,17.1,16.63,17.04,143200.0],["2012-10-24",17.22,17.38,17.1,17.28,152100.0],["2012-10-25",17.36,17.5,17.2,17.36,189100.0],["2012-10-26",17.39,17.62,17.34,17.42,149300.0],["2012-10-31",17.4,17.45,16.91,17.39,236900.0],["2012-11-01",17.57,20.92,17.57,20.6,665800.0],["2012-11-02",21.03,21.26,20.57,20.85,410500.0],["2012-11-05",20.91,21.1,20.36,20.58,272400.0],["2012-11-06",20.57,21.0,20.47,20.68,193100.0],["2012-11-07",20.49,20.5,19.93,20.05,223000.0],["2012-11-08",20.07,20.24,19.9,19.9,131500.0],["2012-11-09",19.71,20.06,19.6,19.71,162200.0],["2012-11-12",19.78,20.03,19.54,19.97,163100.0],["2012-11-13",19.87,20.15,19.8,19.99,359200.0],["2012-11-14",20.0,20.05,19.76,19.85,255800.0],["2012-11-15",19.76,19.8,19.2,19.67,251800.0],["2012-11-16",19.64,20.17,19.5,19.99,442900.0],["2012-11-19",20.27,20.32,19.9,20.0,506000.0],["2012-11-20",20.02,21.25,19.9,20.9,491500.0],["2012-11-21",20.89,21.09,20.78,20.93,166400.0],["2012-11-23",21.04,21.16,20.8,20.99,154100.0],["2012-11-26",20.94,21.1,20.88,21.07,274100.0],["2012-11-27",21.04,21.92,21.03,21.15,438700.0],["2012-11-28",21.13,21.13,20.59,21.08,478200.0],["2012-11-29",21.31,21.72,21.31,21.46,266000.0],["2012-11-30",21.54,21.62,21.38,21.6,430200.0],["2012-12-03",21.74,21.78,20.45,20.54,552400.0],["2012-12-04",20.61,20.65,20.15,20.24,539400.0],["2012-12-05",20.22,20.53,20.03,20.22,294200.0],["2012-12-06",20.15,20.39,20.0,20.2,197300.0],["2012-12-07",20.31,20.36,19.85,19.95,238000.0],["2012-12-10",20.05,20.16,19.89,19.97,323100.0],["2012-12-11",20.17,20.17,19.93,20.06,293200.0],["2012-12-12",20.2,20.2,19.8,20.0,202400.0],["2012-12-13",19.96,19.98,19.67,19.82,244700.0],["2012-12-14",19.71,19.85,19.36,19.38,184900.0],["2012-12-17",19.42,19.57,19.3,19.5,181500.0],["2012-12-18",19.51,20.03,19.34,19.96,219800.0],["2012-12-19",19.93,20.61,19.93,20.35,279700.0],["2012-12-20",20.3,20.56,19.98,20.37,209000.0],["2012-12-21",20.14,20.21,19.44,19.71,1002700.0],["2012-12-24",19.86,20.07,19.36,19.41,132100.0],["2012-12-26",19.38,19.52,19.04,19.24,134100.0],["2012-12-27",19.21,19.78,19.11,19.67,168000.0],["2012-12-28",19.52,19.85,19.37,19.45,99700.0],["2012-12-31",19.35,20.11,19.33,20.03,283400.0],["2013-01-02",20.55,20.7,19.48,19.87,404700.0],["2013-01-03",19.92,20.25,19.53,20.07,206600.0],["2013-01-04",20.2,20.41,19.97,20.3,218600.0],["2013-01-07",20.13,20.18,19.83,19.87,224200.0],["2013-01-08",19.91,20.28,19.83,20.27,290800.0],["2013-01-09",20.35,20.38,20.1,20.12,252700.0],["2013-01-10",20.19,20.34,20.03,20.34,273300.0],["2013-01-11",20.38,20.83,20.38,20.59,249400.0],["2013-01-14",20.58,20.65,20.37,20.45,153300.0],["2013-01-15",20.39,20.59,20.28,20.58,213200.0],["2013-01-16",20.47,20.68,20.25,20.63,290700.0],["2013-01-17",20.69,21.02,20.69,21.01,403500.0],["2013-01-18",20.95,21.24,20.93,21.16,612300.0],["2013-01-22",21.17,21.35,20.99,21.32,244500.0],["2013-01-23",21.31,21.37,21.0,21.15,223200.0],["2013-01-24",21.21,21.81,21.13,21.61,290200.0],["2013-01-25",21.69,21.95,21.56,21.87,204600.0],["2013-01-28",21.93,22.53,21.9,22.36,336700.0],["2013-01-29",22.36,22.41,21.77,21.98,326400.0],["2013-01-30",21.56,21.72,21.11,21.34,522600.0],["2013-01-31",21.29,21.75,21.11,21.45,414900.0],["2013-02-01",21.61,21.82,21.49,21.8,268000.0],["2013-02-04",21.64,22.11,21.64,21.99,359800.0],["2013-02-05",22.12,22.74,22.11,22.56,450200.0],["2013-02-06",22.43,22.69,22.3,22.49,411300.0],["2013-02-07",23.7,24.65,22.95,23.61,622300.0],["2013-02-08",24.02,24.08,23.61,23.8,309800.0],["2013-02-11",23.88,24.46,23.69,24.46,310500.0],["2013-02-12",24.44,24.46,23.94,24.0,280700.0],["2013-02-13",24.0,24.3,23.86,24.29,232600.0],["2013-02-14",24.28,24.66,24.15,24.27,237200.0],["2013-02-15",24.53,24.66,24.32,24.4,227600.0],["2013-02-19",24.4,24.65,24.3,24.64,206600.0],["2013-02-20",24.67,24.76,24.07,24.08,205800.0],["2013-02-21",24.07,24.11,23.47,23.73,189300.0],["2013-02-22",23.81,23.94,23.61,23.72,164400.0],["2013-02-25",23.85,23.95,23.04,23.06,228400.0],["2013-02-26",23.11,24.05,23.11,23.99,258700.0],["2013-02-27",23.92,24.51,23.92,24.18,228000.0],["2013-02-28",24.13,24.25,23.76,23.79,204200.0],["2013-03-01",23.62,24.29,23.35,24.14,501900.0],["2013-03-04",24.01,24.29,23.78,24.02,212900.0],["2013-03-05",24.12,24.62,24.04,24.16,240400.0],["2013-03-06",24.2,24.8,23.98,24.16,158000.0],["2013-03-07",24.12,24.23,23.78,24.18,123400.0],["2013-03-08",24.36,24.62,23.99,24.6,161500.0],["2013-03-11",24.65,24.87,24.47,24.59,132600.0],["2013-03-12",24.53,24.64,24.06,24.18,179700.0],["2013-03-13",24.16,24.43,23.9,24.09,198200.0],["2013-03-14",24.09,24.3,23.69,24.16,160300.0],["2013-03-15",23.94,24.47,23.93,24.35,348000.0],["2013-03-18",24.1,24.43,24.01,24.3,106200.0],["2013-03-19",24.3,24.79,24.3,24.61,139700.0],["2013-03-20",24.71,25.11,24.71,24.99,146500.0],["2013-03-21",24.78,26.02,24.78,25.29,249600.0],["2013-03-22",25.34,26.35,24.94,25.3,153200.0],["2013-03-25",25.32,25.87,25.16,25.78,193100.0],["2013-03-26",25.88,25.98,25.45,25.76,195300.0],["2013-03-27",25.7,25.82,25.47,25.77,135800.0],["2013-03-28",25.88,25.94,25.32,25.69,177400.0],["2013-04-01",25.71,26.03,25.62,25.81,234400.0],["2013-04-02",25.97,26.28,25.75,25.98,334200.0],["2013-04-03",25.97,26.01,25.51,25.7,267800.0],["2013-04-04",25.79,26.08,25.63,26.08,205700.0],["2013-04-05",25.69,26.04,25.69,25.85,241300.0],["2013-04-08",25.86,26.09,25.76,25.96,249000.0],["2013-04-09",26.15,26.34,25.85,25.92,295400.0],["2013-04-10",26.24,26.82,26.1,26.74,233500.0],["2013-04-11",26.69,27.11,26.61,26.74,243400.0],["2013-04-12",26.71,26.92,26.5,26.77,149000.0],["2013-04-15",26.68,26.9,25.66,25.93,338600.0],["2013-04-16",26.09,27.01,25.95,26.94,256300.0],["2013-04-17",26.81,26.87,26.17,26.47,230400.0],["2013-04-18",26.45,26.76,26.12,26.3,145600.0],["2013-04-19",26.3,26.66,26.07,26.47,149600.0],["2013-04-22",26.57,26.72,26.16,26.48,206700.0],["2013-04-23",26.64,26.95,26.52,26.95,155100.0],["2013-04-24",26.99,27.05,26.54,26.72,128400.0],["2013-04-25",26.85,27.42,26.69,27.07,343700.0],["2013-04-26",27.23,27.4,26.88,27.3,233300.0],["2013-04-29",27.35,27.42,26.83,26.91,213700.0],["2013-04-30",26.91,27.11,26.32,26.95,202400.0],["2013-05-01",26.79,26.96,26.33,26.43,340400.0],["2013-05-02",26.62,27.27,26.56,27.03,302500.0],["2013-05-03",27.29,27.94,27.0,27.33,659200.0],["2013-05-06",27.32,27.8,27.31,27.77,126500.0],["2013-05-07",27.94,28.28,27.45,28.27,269800.0],["2013-05-08",28.29,28.53,28.1,28.29,182500.0],["2013-05-09",28.15,28.67,28.02,28.55,346900.0],["2013-05-10",28.67,28.85,28.45,28.76,267500.0],["2013-05-13",28.65,29.63,28.65,29.18,293000.0],["2013-05-14",29.31,29.96,29.18,29.94,288400.0],["2013-05-15",30.0,30.71,29.3,29.73,529800.0],["2013-05-16",35.21,35.21,26.6,29.11,963400.0],["2013-05-17",29.45,29.61,28.48,29.6,548600.0],["2013-05-20",29.59,30.03,29.38,29.48,431100.0],["2013-05-21",29.45,29.6,29.28,29.47,270700.0],["2013-05-22",29.41,29.58,28.56,28.59,211500.0],["2013-05-23",28.26,28.59,28.2,28.25,268100.0],["2013-05-24",28.18,29.09,28.05,29.09,363800.0],["2013-05-28",29.42,29.92,29.4,29.68,420900.0],["2013-05-29",29.41,29.74,29.31,29.35,374900.0],["2013-05-30",29.4,30.05,29.39,29.67,306200.0],["2013-05-31",29.45,29.89,29.38,29.39,339500.0],["2013-06-03",29.44,29.89,29.3,29.85,498300.0],["2013-06-04",29.87,30.26,28.97,29.31,472100.0],["2013-06-05",29.35,29.62,29.3,29.41,251100.0],["2013-06-06",29.4,29.9,29.25,29.87,198400.0],["2013-06-07",30.0,30.14,29.85,30.0,282000.0],["2013-06-10",30.05,30.34,29.8,30.31,297800.0],["2013-06-11",30.02,30.37,29.86,30.07,227100.0],["2013-06-12",30.34,30.34,29.82,30.0,237900.0],["2013-06-13",30.02,30.3,29.83,30.12,239100.0],["2013-06-14",30.11,30.11,29.4,29.46,327300.0],["2013-06-17",29.58,29.78,29.4,29.55,434600.0],["2013-06-18",29.67,30.13,29.44,29.98,194600.0],["2013-06-19",29.96,30.01,29.44,29.46,231600.0],["2013-06-20",29.1,29.1,27.77,27.86,381800.0],["2013-06-21",27.97,29.06,27.92,28.61,544300.0],["2013-06-24",28.21,29.03,28.16,28.72,388100.0],["2013-06-25",29.01,29.1,28.61,28.65,404000.0],["2013-06-26",28.87,29.42,28.71,29.12,152100.0],["2013-06-27",29.27,29.81,29.25,29.76,192900.0],["2013-06-28",29.62,29.77,29.14,29.14,780100.0],["2013-07-01",29.23,29.86,29.07,29.63,167500.0],["2013-07-02",29.63,29.82,29.03,29.25,107500.0],["2013-07-03",29.2,29.83,29.02,29.7,68600.0],["2013-07-05",30.1,30.19,29.65,30.16,201900.0],["2013-07-08",30.23,31.04,30.23,30.34,318000.0],["2013-07-09",31.04,34.49,31.04,33.65,864600.0],["2013-07-10",33.77,34.28,33.77,34.19,315100.0],["2013-07-11",34.71,34.74,33.74,33.95,303900.0],["2013-07-12",33.87,34.29,33.84,34.15,312500.0],["2013-07-15",34.17,34.84,34.17,34.71,269400.0],["2013-07-16",34.71,34.89,34.41,34.68,263100.0],["2013-07-17",34.97,35.8,34.92,35.56,295500.0],["2013-07-18",35.67,35.98,35.3,35.35,226900.0],["2013-07-19",35.22,35.49,34.86,35.14,272900.0],["2013-07-22",35.18,35.33,34.65,34.92,282000.0],["2013-07-23",35.05,35.19,34.41,34.42,212300.0],["2013-07-24",34.68,34.71,33.99,34.18,369000.0],["2013-07-25",34.22,34.59,34.03,34.42,273000.0],["2013-07-26",34.25,34.66,34.12,34.64,202000.0],["2013-07-29",34.64,34.97,34.17,34.27,184300.0],["2013-07-30",34.38,34.61,33.72,33.99,281200.0],["2013-07-31",34.02,34.43,33.74,33.91,341400.0],["2013-08-01",34.02,35.65,33.77,34.66,288300.0],["2013-08-02",34.64,35.05,34.57,35.02,277200.0],["2013-08-05",34.88,34.88,33.66,33.75,381200.0],["2013-08-06",33.73,33.99,33.29,33.59,262800.0],["2013-08-07",33.48,33.48,32.77,32.98,213800.0],["2013-08-08",33.23,33.27,32.61,32.82,201100.0],["2013-08-09",32.78,32.78,32.3,32.51,311800.0],["2013-08-12",32.32,32.48,32.15,32.37,232400.0],["2013-08-13",32.21,32.21,31.6,31.87,253600.0],["2013-08-14",31.98,32.13,31.87,31.95,226900.0],["2013-08-15",31.63,31.68,31.24,31.43,343900.0],["2013-08-16",31.25,31.95,31.01,31.66,278100.0],["2013-08-19",31.62,31.88,31.37,31.45,224200.0],["2013-08-20",31.44,32.11,31.18,31.92,309500.0],["2013-08-21",31.84,32.55,31.61,32.11,241900.0],["2013-08-22",32.19,33.15,31.98,32.75,167300.0],["2013-08-23",32.75,32.98,32.75,32.93,188300.0],["2013-08-26",32.94,33.14,32.77,32.92,166200.0],["2013-08-27",32.5,32.5,31.2,31.42,319100.0],["2013-08-28",31.3,31.71,31.09,31.71,284800.0],["2013-08-29",31.77,32.58,31.54,32.53,418900.0],["2013-08-30",32.51,32.77,32.25,32.47,465200.0],["2013-09-03",32.93,32.95,32.15,32.52,630400.0],["2013-09-04",32.64,32.75,32.28,32.74,308300.0],["2013-09-05",32.68,32.95,32.42,32.48,112200.0],["2013-09-06",32.63,32.64,31.5,31.81,436600.0],["2013-09-09",31.94,31.96,31.52,31.65,316300.0],["2013-09-10",31.86,32.27,31.63,32.19,317400.0],["2013-09-11",32.24,32.55,31.99,32.19,232100.0],["2013-09-12",32.18,32.34,31.94,32.18,201600.0],["2013-09-13",32.28,32.47,31.95,32.35,163300.0],["2013-09-16",32.71,32.82,32.45,32.5,180100.0],["2013-09-17",32.5,33.06,32.43,32.98,205100.0],["2013-09-18",33.04,33.04,32.17,32.9,149000.0],["2013-09-19",32.91,33.03,32.21,32.55,275500.0],["2013-09-20",32.46,32.65,32.35,32.5,469100.0],["2013-09-23",32.36,33.28,32.04,33.26,311200.0],["2013-09-24",33.08,33.23,31.7,31.71,503100.0],["2013-09-25",31.69,31.88,31.11,31.48,400800.0],["2013-09-26",31.42,31.42,29.58,30.07,877800.0],["2013-09-27",29.75,30.38,29.46,30.26,376500.0],["2013-09-30",29.98,30.34,29.95,30.12,240000.0],["2013-10-01",30.13,31.34,30.13,31.28,409300.0],["2013-10-02",31.09,31.28,30.92,31.07,226500.0],["2013-10-03",30.95,30.95,30.11,30.16,287100.0],["2013-10-04",30.06,30.88,30.01,30.76,185300.0],["2013-10-07",30.51,30.64,30.06,30.06,178500.0],["2013-10-08",30.05,30.14,29.75,30.0,318800.0],["2013-10-09",30.14,30.37,29.72,30.18,196100.0],["2013-10-10",30.58,31.08,30.41,31.03,203000.0],["2013-10-11",30.84,31.28,30.67,31.28,178700.0],["2013-10-14",31.0,31.77,30.76,31.61,261800.0],["2013-10-15",31.55,31.55,31.03,31.05,279200.0],["2013-10-16",31.3,31.56,31.17,31.56,375200.0],["2013-10-17",31.36,31.84,31.28,31.82,314400.0],["2013-10-18",31.89,31.89,31.47,31.69,329600.0],["2013-10-21",31.65,31.81,31.53,31.63,182100.0],["2013-10-22",31.71,31.96,31.6,31.8,278600.0],["2013-10-23",31.65,31.98,31.48,31.71,231000.0],["2013-10-24",31.69,32.37,31.53,31.94,269400.0],["2013-10-25",32.11,32.11,31.19,31.43,176800.0],["2013-10-28",31.43,31.72,31.39,31.68,164600.0],["2013-10-29",31.69,31.81,31.41,31.67,209700.0],["2013-10-30",31.63,31.75,31.18,31.32,347200.0],["2013-10-31",31.25,31.51,31.02,31.23,287200.0],["2013-11-01",31.19,31.82,31.03,31.62,326700.0],["2013-11-04",31.55,31.55,30.69,30.79,566800.0],["2013-11-05",30.66,30.74,30.15,30.17,337200.0],["2013-11-06",30.2,30.27,29.34,29.45,834000.0],["2013-11-07",31.3,34.2,31.0,32.83,1135700.0],["2013-11-08",32.77,33.63,32.48,33.34,555200.0],["2013-11-11",33.32,33.38,32.59,33.04,263800.0],["2013-11-12",32.99,33.12,32.49,33.11,272400.0],["2013-11-13",32.95,33.6,32.63,33.58,209000.0],["2013-11-14",33.54,33.68,33.25,33.64,175300.0],["2013-11-15",33.6,33.87,33.25,33.78,146400.0],["2013-11-18",33.85,34.07,33.38,33.58,174500.0],["2013-11-19",33.6,33.77,33.07,33.36,136400.0],["2013-11-20",33.42,33.64,33.1,33.42,145100.0],["2013-11-21",33.52,34.8,33.51,34.71,317200.0],["2013-11-22",34.72,34.83,33.92,33.98,308600.0],["2013-11-25",34.1,34.23,33.87,34.15,156900.0],["2013-11-26",34.19,34.82,34.19,34.62,250000.0],["2013-11-27",34.75,35.29,34.54,35.0,160700.0],["2013-11-29",35.25,35.49,35.02,35.24,127000.0],["2013-12-02",35.17,35.24,34.4,34.68,661500.0],["2013-12-03",34.69,35.0,34.12,35.0,530700.0],["2013-12-04",34.92,35.09,34.56,34.99,237000.0],["2013-12-05",34.9,35.21,34.68,35.1,184000.0],["2013-12-06",35.56,35.76,35.34,35.58,225700.0],["2013-12-09",35.71,36.0,35.19,35.53,233700.0],["2013-12-10",35.4,35.81,35.3,35.57,449100.0],["2013-12-11",35.66,35.69,35.09,35.32,332100.0],["2013-12-12",35.34,35.4,34.78,34.83,159000.0],["2013-12-13",35.01,35.01,34.32,34.77,182000.0],["2013-12-16",35.01,35.7,34.71,35.35,320900.0],["2013-12-17",35.45,35.77,34.7,35.07,250900.0],["2013-12-18",35.04,35.83,34.45,35.83,293700.0],["2013-12-19",35.68,36.53,35.51,35.87,410700.0],["2013-12-20",36.14,36.14,34.95,35.25,1356700.0],["2013-12-23",35.62,36.69,35.34,35.77,293700.0],["2013-12-24",35.78,36.15,35.42,35.93,241100.0],["2013-12-26",35.98,36.34,35.8,36.14,216200.0],["2013-12-27",36.34,36.58,35.81,35.97,121100.0],["2013-12-30",35.92,35.95,35.59,35.63,127800.0],["2013-12-31",35.57,36.39,35.45,35.8,506600.0],["2014-01-02",35.81,35.86,34.7,35.02,311000.0],["2014-01-03",35.0,35.82,35.0,35.61,305200.0],["2014-01-06",35.79,36.02,34.44,34.44,404700.0],["2014-01-07",34.63,34.96,34.23,34.78,346000.0],["2014-01-08",34.78,34.87,33.45,33.52,427000.0],["2014-01-09",33.74,33.92,32.9,33.23,368500.0],["2014-01-10",33.32,33.79,33.06,33.75,280700.0],["2014-01-13",33.61,33.72,32.73,33.13,290500.0],["2014-01-14",33.27,33.8,33.24,33.56,303000.0],["2014-01-15",33.71,33.91,33.52,33.61,342500.0],["2014-01-16",33.65,33.75,32.77,33.04,265100.0],["2014-01-17",32.92,32.92,31.49,31.68,508100.0],["2014-01-21",31.88,32.17,31.79,32.02,817200.0],["2014-01-22",32.01,32.48,31.79,32.17,383400.0],["2014-01-23",31.75,32.12,31.46,31.68,512900.0],["2014-01-24",31.34,31.34,30.3,30.79,424100.0],["2014-01-27",30.77,30.77,30.1,30.34,545200.0],["2014-01-28",30.35,30.72,30.28,30.59,308200.0],["2014-01-29",30.33,30.84,29.75,29.78,330500.0],["2014-01-30",29.93,30.92,29.81,30.56,695400.0],["2014-01-31",29.97,30.5,29.95,30.26,310000.0],["2014-02-03",30.12,30.49,29.37,29.47,547000.0],["2014-02-04",29.6,29.86,29.24,29.42,301400.0],["2014-02-05",29.41,29.72,28.69,28.97,475000.0],["2014-02-06",26.73,26.73,24.94,26.34,1501600.0],["2014-02-07",26.45,27.78,26.45,27.38,1375900.0],["2014-02-10",27.31,27.55,26.82,26.85,751900.0],["2014-02-11",26.8,27.3,26.63,27.09,540600.0],["2014-02-12",27.29,27.67,27.15,27.5,567400.0],["2014-02-13",27.28,27.54,27.06,27.28,382700.0],["2014-02-14",27.31,27.49,27.01,27.47,333000.0],["2014-02-18",27.56,28.06,27.56,27.99,385600.0],["2014-02-19",27.79,27.87,27.61,27.68,332800.0],["2014-02-20",27.64,27.98,27.46,27.9,231300.0],["2014-02-21",28.16,28.16,27.9,27.98,368700.0],["2014-02-24",27.93,28.16,27.75,27.93,250500.0],["2014-02-25",27.91,27.98,27.67,27.87,187700.0],["2014-02-26",27.87,28.17,27.8,27.95,140400.0],["2014-02-27",27.9,28.47,27.63,28.46,229900.0],["2014-02-28",28.53,28.59,28.3,28.49,281800.0],["2014-03-03",28.38,29.46,28.38,29.27,730500.0],["2014-03-04",29.55,30.15,29.54,29.73,1455200.0],["2014-03-05",29.66,29.68,29.42,29.55,275100.0],["2014-03-06",29.54,29.6,29.12,29.26,270500.0],["2014-03-07",29.46,29.46,29.1,29.27,199200.0],["2014-03-10",29.21,29.21,28.73,29.0,211700.0],["2014-03-11",28.94,29.12,28.62,29.05,385800.0],["2014-03-12",28.91,29.57,28.76,29.44,316200.0],["2014-03-13",29.5,29.68,29.34,29.39,391300.0],["2014-03-14",29.25,29.91,29.19,29.63,251300.0],["2014-03-17",29.76,29.9,28.33,28.43,355200.0],["2014-03-18",28.33,29.4,28.33,29.26,349300.0],["2014-03-19",29.29,29.43,28.45,28.72,270800.0],["2014-03-20",28.74,28.87,28.45,28.56,334800.0],["2014-03-21",28.59,28.59,27.66,27.79,1278800.0],["2014-03-24",27.87,28.1,27.08,27.15,322800.0],["2014-03-25",27.28,27.56,27.05,27.5,269300.0],["2014-03-26",27.7,27.7,27.11,27.14,295300.0],["2014-03-27",27.12,27.24,26.65,26.74,122900.0],["2014-03-28",26.73,27.09,26.44,26.55,136900.0],["2014-03-31",26.7,27.29,26.43,27.25,247600.0],["2014-04-01",27.3,27.45,27.07,27.37,258500.0],["2014-04-02",27.37,27.77,27.31,27.75,169500.0],["2014-04-03",27.68,27.88,27.15,27.38,191900.0],["2014-04-04",27.64,27.68,26.59,26.77,200200.0],["2014-04-07",26.71,26.83,26.26,26.62,342000.0],["2014-04-08",26.65,26.83,26.2,26.77,245500.0],["2014-04-09",26.8,26.89,26.53,26.85,185500.0],["2014-04-10",26.9,26.9,26.18,26.38,213300.0],["2014-04-11",26.13,26.74,25.94,26.55,320400.0],["2014-04-14",26.68,26.87,26.48,26.62,431500.0],["2014-04-15",27.74,29.75,27.29,28.2,984300.0],["2014-04-16",28.49,28.55,27.0,27.36,412900.0],["2014-04-17",27.27,27.67,27.08,27.57,335000.0],["2014-04-21",27.58,27.66,27.26,27.61,139600.0],["2014-04-22",27.63,28.16,27.63,27.89,439600.0],["2014-04-23",27.98,28.06,27.53,27.56,344600.0],["2014-04-24",27.68,27.68,27.15,27.31,383200.0],["2014-04-25",29.2,32.7,29.2,32.26,1317000.0],["2014-04-28",32.65,32.88,31.79,31.91,702100.0],["2014-04-29",32.17,32.73,31.67,32.54,448900.0],["2014-04-30",32.47,33.53,32.4,33.52,532400.0],["2014-05-01",33.57,33.72,33.05,33.62,438700.0],["2014-05-02",33.63,34.24,33.6,33.92,433000.0],["2014-05-05",33.86,34.22,33.7,33.97,557400.0],["2014-05-06",33.79,33.95,33.44,33.63,298900.0],["2014-05-07",33.7,33.83,33.22,33.28,396900.0],["2014-05-08",33.3,33.42,32.55,32.91,448300.0],["2014-05-09",32.74,33.15,32.67,32.99,475100.0],["2014-05-12",33.17,33.74,32.9,33.5,628900.0],["2014-05-13",33.53,33.67,33.35,33.39,261100.0],["2014-05-14",33.35,33.45,33.01,33.17,411900.0],["2014-05-15",33.24,33.47,32.5,32.97,641100.0],["2014-05-16",32.91,33.34,32.91,33.25,480200.0],["2014-05-19",33.17,33.64,33.11,33.55,329900.0],["2014-05-20",33.35,33.36,32.86,33.31,479500.0],["2014-05-21",33.35,33.5,33.13,33.23,265000.0],["2014-05-22",33.21,33.78,33.1,33.65,246200.0],["2014-05-23",33.53,33.71,33.39,33.69,292000.0],["2014-05-27",33.88,34.49,33.8,34.47,292800.0],["2014-05-28",34.47,34.94,34.42,34.61,347900.0],["2014-05-29",34.81,34.81,33.92,34.07,205700.0],["2014-05-30",34.24,34.46,34.16,34.2,253900.0],["2014-06-02",34.17,34.17,33.14,33.57,327500.0],["2014-06-03",33.37,34.26,33.3,34.2,1099500.0],["2014-06-04",34.05,34.38,33.85,34.33,288000.0],["2014-06-05",34.38,35.05,34.06,34.93,231800.0],["2014-06-06",35.14,35.32,34.88,35.08,200300.0],["2014-06-09",34.94,35.23,34.82,35.01,221500.0],["2014-06-10",34.85,34.9,34.46,34.77,147900.0],["2014-06-11",34.51,34.81,34.37,34.62,172900.0],["2014-06-12",34.49,34.49,33.89,34.13,219100.0],["2014-06-13",34.19,34.2,33.53,33.74,264800.0],["2014-06-16",33.71,33.84,33.4,33.76,177200.0],["2014-06-17",33.8,33.94,33.47,33.63,199300.0],["2014-06-18",33.54,33.78,33.1,33.76,338500.0],["2014-06-19",33.77,34.45,33.72,34.45,196200.0],["2014-06-20",34.64,34.73,34.3,34.64,468800.0],["2014-06-23",34.46,34.63,34.06,34.42,300000.0],["2014-06-24",34.38,35.95,34.38,35.29,519800.0],["2014-06-25",35.17,35.33,34.25,34.28,254300.0],["2014-06-26",34.24,34.28,33.85,33.99,163600.0],["2014-06-27",33.74,33.85,33.07,33.32,411400.0],["2014-06-30",33.42,33.91,33.14,33.89,572700.0],["2014-07-01",34.06,34.77,34.03,34.5,386700.0],["2014-07-02",34.33,34.65,34.17,34.44,162800.0],["2014-07-03",34.42,35.31,34.42,35.31,189700.0],["2014-07-07",35.29,35.3,34.34,34.4,173200.0],["2014-07-08",34.25,34.46,32.9,33.01,348000.0],["2014-07-09",32.98,33.7,32.84,33.68,271500.0],["2014-07-10",33.24,33.82,33.09,33.55,204800.0],["2014-07-11",33.47,33.75,33.35,33.43,187400.0],["2014-07-14",33.5,33.56,33.12,33.36,225500.0],["2014-07-15",33.44,33.65,32.86,32.96,251000.0],["2014-07-16",33.08,33.25,32.3,32.62,292100.0],["2014-07-17",32.34,32.54,31.57,31.71,275100.0],["2014-07-18",31.62,32.55,31.62,32.42,228700.0],["2014-07-21",32.29,32.29,31.63,31.87,141400.0],["2014-07-22",31.98,32.5,31.98,32.34,193200.0],["2014-07-23",32.4,32.65,32.18,32.32,133600.0],["2014-07-24",32.34,32.62,32.29,32.5,159900.0],["2014-07-25",32.21,32.46,32.11,32.26,154600.0],["2014-07-28",32.32,32.32,31.17,31.26,187900.0],["2014-07-29",31.26,31.48,30.78,31.08,135300.0],["2014-07-30",31.35,31.74,31.02,31.71,211600.0],["2014-07-31",31.6,31.61,30.65,30.8,191000.0],["2014-08-01",30.88,31.45,30.77,31.43,224200.0],["2014-08-04",31.5,31.5,30.7,31.15,276200.0],["2014-08-05",31.08,31.32,30.55,30.79,200200.0],["2014-08-06",30.61,31.01,30.61,30.92,351400.0],["2014-08-07",30.83,33.5,30.75,32.98,559000.0],["2014-08-08",32.93,34.11,32.35,34.05,529800.0],["2014-08-11",34.24,35.19,34.12,35.12,483600.0],["2014-08-12",34.97,35.13,34.39,34.49,211200.0],["2014-08-13",34.49,34.75,34.31,34.41,158000.0],["2014-08-14",34.49,34.99,34.39,34.79,163200.0],["2014-08-15",34.99,35.14,34.06,34.75,237200.0],["2014-08-18",34.89,35.67,34.54,35.52,376700.0],["2014-08-19",35.54,35.84,35.34,35.83,200200.0],["2014-08-20",35.25,35.31,34.17,34.79,282700.0],["2014-08-21",34.71,34.96,34.12,34.62,217200.0],["2014-08-22",34.52,35.09,34.1,34.41,142300.0],["2014-08-25",34.48,34.72,34.21,34.47,108700.0],["2014-08-26",34.5,34.85,34.4,34.81,147000.0],["2014-08-27",34.88,35.39,34.7,35.2,154500.0],["2014-08-28",35.06,35.14,34.26,34.75,134900.0],["2014-08-29",34.66,34.94,34.34,34.61,115900.0],["2014-09-02",34.9,35.15,34.46,35.1,412900.0],["2014-09-03",35.21,35.71,35.12,35.29,315100.0],["2014-09-04",35.45,35.6,34.98,35.17,395900.0],["2014-09-05",35.07,35.21,34.59,35.2,297700.0],["2014-09-08",35.25,35.4,35.03,35.32,169800.0],["2014-09-09",35.21,35.43,34.73,34.8,356600.0],["2014-09-10",34.86,35.02,34.2,34.41,384600.0],["2014-09-11",34.27,34.41,33.29,33.86,371300.0],["2014-09-12",33.76,33.97,33.44,33.55,246600.0],["2014-09-15",33.41,33.43,32.15,32.29,281900.0],["2014-09-16",32.15,32.59,31.93,32.52,300400.0],["2014-09-17",32.6,32.76,32.38,32.39,259100.0],["2014-09-18",32.5,32.57,32.17,32.22,166100.0],["2014-09-19",32.51,32.86,32.05,32.5,630900.0],["2014-09-22",32.39,32.75,32.27,32.6,262000.0],["2014-09-23",32.41,32.73,32.35,32.57,289600.0],["2014-09-24",32.67,33.66,32.66,33.38,231200.0],["2014-09-25",33.41,33.54,33.14,33.37,258800.0],["2014-09-26",33.4,33.73,33.34,33.61,165000.0],["2014-09-29",33.37,33.54,33.1,33.25,182400.0],["2014-09-30",33.22,33.22,32.33,32.37,266800.0],["2014-10-01",32.43,32.61,31.61,32.0,248500.0],["2014-10-02",31.94,32.55,31.91,32.24,145600.0],["2014-10-03",32.56,32.78,32.22,32.67,320300.0],["2014-10-06",32.73,32.73,32.04,32.13,107400.0],["2014-10-07",31.97,31.97,31.41,31.42,208200.0],["2014-10-08",31.27,31.75,30.72,31.6,448200.0],["2014-10-09",31.55,31.68,30.77,30.77,254800.0],["2014-10-10",30.63,31.27,30.46,30.5,200600.0],["2014-10-13",30.48,30.82,30.02,30.72,282600.0],["2014-10-14",31.0,32.09,31.0,31.23,249600.0],["2014-10-15",30.81,31.45,30.41,31.39,247100.0],["2014-10-16",31.05,31.79,30.81,31.1,279900.0],["2014-10-17",31.52,31.67,30.87,31.28,218200.0],["2014-10-20",31.28,32.04,31.28,31.55,223900.0],["2014-10-21",31.72,32.39,31.7,32.3,193000.0],["2014-10-22",32.36,33.34,32.16,32.56,178600.0],["2014-10-23",32.85,33.85,32.75,33.25,236000.0],["2014-10-24",33.36,33.82,33.0,33.69,204300.0],["2014-10-27",33.57,34.74,33.29,34.43,307300.0],["2014-10-28",34.5,35.07,33.92,34.89,311400.0],["2014-10-29",34.84,35.04,34.3,34.5,204200.0],["2014-10-30",34.32,35.44,34.32,35.38,263200.0],["2014-10-31",36.0,36.12,35.03,35.42,336500.0],["2014-11-03",35.36,35.86,35.03,35.73,297000.0],["2014-11-04",35.62,35.83,35.26,35.53,191500.0],["2014-11-05",35.69,36.19,35.23,35.47,272900.0],["2014-11-06",35.7,38.15,35.65,37.32,1058700.0],["2014-11-07",36.76,36.76,32.67,32.79,1129300.0],["2014-11-10",32.7,32.71,31.02,31.52,637800.0],["2014-11-11",31.45,32.24,30.98,32.03,770000.0],["2014-11-12",32.05,32.05,31.42,31.79,333500.0],["2014-11-13",31.87,31.91,31.06,31.51,448600.0],["2014-11-14",31.42,31.6,30.99,31.32,426500.0],["2014-11-17",31.31,31.51,30.36,30.8,444000.0],["2014-11-18",31.75,32.87,31.13,31.32,670500.0],["2014-11-19",31.31,32.51,31.03,32.51,376400.0],["2014-11-20",32.35,32.89,32.2,32.86,349400.0],["2014-11-21",33.36,33.36,32.81,33.11,316000.0],["2014-11-24",33.25,34.35,33.03,34.14,417200.0],["2014-11-25",34.14,34.32,33.01,33.41,461900.0],["2014-11-26",33.23,33.47,33.11,33.33,205300.0],["2014-11-28",33.31,33.8,33.31,33.45,104800.0],["2014-12-01",33.5,33.79,33.18,33.23,296200.0],["2014-12-02",33.36,33.81,33.22,33.66,531900.0],["2014-12-03",33.68,34.03,33.58,33.74,216300.0],["2014-12-04",33.63,33.83,33.03,33.29,284500.0],["2014-12-05",33.25,33.84,33.08,33.35,171900.0],["2014-12-08",33.24,34.23,33.24,33.41,221500.0],["2014-12-09",33.21,33.63,32.86,33.38,360200.0],["2014-12-10",33.27,33.73,32.88,33.04,263900.0],["2014-12-11",33.7,34.49,33.38,33.88,283100.0],["2014-12-12",31.89,33.42,31.89,33.06,415600.0],["2014-12-15",33.1,33.55,32.53,33.3,376100.0],["2014-12-16",33.15,33.58,32.62,32.67,397700.0],["2014-12-17",32.79,33.39,32.18,33.34,354700.0],["2014-12-18",33.63,34.63,33.34,34.55,285000.0],["2014-12-19",34.48,35.23,34.19,34.53,616800.0],["2014-12-22",34.52,35.22,34.39,35.21,247400.0],["2014-12-23",35.3,35.43,33.85,33.96,281800.0],["2014-12-24",33.95,34.46,33.72,34.02,105100.0],["2014-12-26",34.3,35.28,33.9,35.17,141000.0],["2014-12-29",35.12,35.7,35.12,35.63,237500.0],["2014-12-30",35.46,36.0,35.33,35.65,124100.0],["2014-12-31",35.85,36.14,34.66,34.72,275100.0],["2015-01-02",34.98,35.61,33.87,34.41,229700.0],["2015-01-05",34.2,34.92,33.56,33.82,250800.0],["2015-01-06",33.87,34.14,33.25,33.7,846500.0],["2015-01-07",33.99,34.78,33.66,34.65,195000.0],["2015-01-08",35.0,35.46,34.91,35.34,247400.0],["2015-01-09",35.24,35.39,34.84,35.05,173600.0],["2015-01-12",35.19,35.31,34.85,35.1,176600.0],["2015-01-13",35.35,35.88,34.69,35.38,270200.0],["2015-01-14",34.98,35.43,34.83,35.28,124400.0],["2015-01-15",35.31,35.31,34.62,35.0,277300.0],["2015-01-16",34.93,35.97,34.85,35.92,173000.0],["2015-01-20",35.84,35.84,34.79,35.43,160200.0],["2015-01-21",35.24,36.0,35.15,35.87,255200.0],["2015-01-22",36.07,36.58,35.4,36.44,204900.0],["2015-01-23",36.41,36.7,35.9,36.26,150900.0],["2015-01-26",36.26,37.49,36.25,37.02,191900.0],["2015-01-27",36.54,36.64,35.67,35.8,370900.0],["2015-01-28",35.9,36.0,34.57,34.92,331100.0],["2015-01-29",34.84,34.91,34.17,34.58,363100.0],["2015-01-30",34.2,34.68,33.73,34.26,311900.0],["2015-02-02",34.43,34.91,33.57,34.89,192300.0],["2015-02-03",34.95,35.37,34.65,35.28,247200.0],["2015-02-04",34.93,35.32,34.45,35.17,543900.0],["2015-02-05",37.8,40.85,36.75,39.45,961400.0],["2015-02-06",38.55,40.05,38.55,39.55,476300.0],["2015-02-09",39.34,39.88,38.81,39.42,298900.0],["2015-02-10",39.76,39.93,37.85,38.83,849100.0],["2015-02-11",38.87,39.81,38.48,39.18,283700.0],["2015-02-12",39.22,39.58,38.74,38.8,184500.0],["2015-02-13",38.77,39.09,38.09,39.07,221000.0],["2015-02-17",39.11,39.42,38.32,38.74,242200.0],["2015-02-18",38.85,39.29,38.36,38.63,446400.0],["2015-02-19",38.64,39.41,38.53,38.7,231200.0],["2015-02-20",38.58,39.03,38.11,38.67,207800.0],["2015-02-23",38.67,39.69,38.32,38.94,358000.0],["2015-02-24",38.91,39.31,38.56,38.69,172500.0],["2015-02-25",38.78,39.18,38.6,39.09,179900.0],["2015-02-26",38.98,39.26,38.45,38.82,201300.0],["2015-02-27",38.68,39.51,38.53,38.54,192200.0],["2015-03-02",38.44,39.84,38.18,39.32,296900.0],["2015-03-03",39.22,39.37,38.25,38.4,451400.0],["2015-03-04",38.32,38.8,37.92,38.37,230900.0],["2015-03-05",38.57,39.0,38.08,38.23,248400.0],["2015-03-06",37.84,38.77,37.72,37.94,731600.0],["2015-03-09",38.13,38.86,38.13,38.73,235700.0],["2015-03-10",38.38,38.57,37.85,38.13,137300.0],["2015-03-11",38.31,39.26,37.95,39.15,200000.0],["2015-03-12",39.76,40.68,39.76,40.45,420100.0],["2015-03-13",40.59,41.41,40.59,41.08,304000.0],["2015-03-16",41.18,42.27,41.14,41.3,413100.0],["2015-03-17",41.29,41.47,40.89,41.11,299200.0],["2015-03-18",41.01,41.2,40.47,40.86,374300.0],["2015-03-19",40.89,41.85,40.82,41.84,421500.0],["2015-03-20",42.14,42.88,41.81,42.46,557700.0],["2015-03-23",42.49,42.84,41.75,41.78,311300.0],["2015-03-24",41.78,42.05,41.57,41.73,225700.0],["2015-03-25",41.67,41.87,41.39,41.67,740500.0],["2015-03-26",41.72,42.08,41.31,41.37,261300.0],["2015-03-27",41.33,42.68,41.01,42.43,528400.0],["2015-03-30",42.77,43.36,42.66,42.88,347400.0],["2015-03-31",42.76,43.27,42.48,42.89,597900.0],["2015-04-01",42.94,43.81,42.17,43.7,438400.0],["2015-04-02",43.84,44.16,43.19,43.57,400100.0],["2015-04-06",43.48,43.89,43.31,43.59,437700.0],["2015-04-07",43.65,44.23,43.46,43.58,307100.0],["2015-04-08",43.7,44.43,43.51,43.9,625600.0],["2015-04-09",44.01,45.0,43.5,43.99,760300.0],["2015-04-10",44.28,44.4,43.78,44.3,486000.0],["2015-04-13",44.45,44.96,44.44,44.65,337400.0],["2015-04-14",44.72,44.83,43.92,44.65,288800.0],["2015-04-15",44.66,44.98,44.44,44.69,360700.0],["2015-04-16",44.6,44.73,44.07,44.5,324600.0],["2015-04-17",44.22,44.59,43.7,43.82,342600.0],["2015-04-20",43.98,44.58,43.79,44.3,216800.0],["2015-04-21",44.34,44.45,44.0,44.18,315500.0],["2015-04-22",44.17,44.17,43.09,43.16,274700.0],["2015-04-23",43.15,43.42,42.67,42.73,406200.0],["2015-04-24",42.77,42.96,42.39,42.46,473400.0],["2015-04-27",42.68,43.0,41.85,41.89,368300.0],["2015-04-28",41.88,42.44,41.13,41.57,437200.0],["2015-04-29",41.49,41.94,40.72,40.74,361300.0],["2015-04-30",40.67,40.91,39.1,39.25,612400.0],["2015-05-01",39.25,39.98,39.25,39.7,642200.0],["2015-05-04",39.86,40.15,39.73,40.05,363500.0],["2015-05-05",40.0,40.14,39.64,39.72,331300.0],["2015-05-06",39.95,40.13,39.58,39.99,317100.0],["2015-05-07",39.97,40.7,39.97,40.08,265100.0],["2015-05-08",40.35,41.54,40.35,41.27,404500.0],["2015-05-11",41.36,42.03,41.26,41.44,421400.0],["2015-05-12",41.24,41.49,40.86,41.36,207300.0],["2015-05-13",41.29,41.73,40.87,41.65,424300.0],["2015-05-14",43.25,45.24,41.92,43.41,1172300.0],["2015-05-15",43.5,43.74,42.91,43.01,475400.0],["2015-05-18",42.95,43.91,42.71,43.89,339400.0],["2015-05-19",43.74,43.8,42.98,43.21,446700.0],["2015-05-20",43.15,43.54,42.77,43.47,259000.0],["2015-05-21",43.31,43.86,42.98,43.68,223200.0],["2015-05-22",43.6,43.98,43.21,43.64,139300.0],["2015-05-26",43.44,43.55,42.84,43.29,231000.0],["2015-05-27",43.32,43.84,43.05,43.68,237600.0],["2015-05-28",43.69,44.1,43.5,44.04,225000.0],["2015-05-29",44.26,44.72,43.9,43.92,596800.0],["2015-06-01",44.17,44.76,43.42,44.65,240900.0],["2015-06-02",44.31,44.92,44.0,44.9,351000.0],["2015-06-03",44.94,45.28,44.63,45.0,237400.0],["2015-06-04",44.74,44.8,43.5,43.62,327400.0],["2015-06-05",43.59,44.28,42.41,44.21,342300.0],["2015-06-08",44.09,44.37,43.7,43.75,217400.0],["2015-06-09",43.69,43.87,43.2,43.7,180900.0],["2015-06-10",43.75,44.56,43.54,44.25,282400.0],["2015-06-11",44.29,45.45,44.26,45.26,248500.0],["2015-06-12",45.24,45.3,44.76,45.1,224200.0],["2015-06-15",44.71,45.32,44.34,45.06,229400.0],["2015-06-16",44.93,46.3,44.93,46.15,270500.0],["2015-06-17",46.25,46.52,46.11,46.29,250200.0],["2015-06-18",46.39,47.37,46.39,47.08,289200.0],["2015-06-19",47.13,47.18,46.63,46.79,382900.0],["2015-06-22",47.01,47.55,46.92,47.32,184500.0],["2015-06-23",47.28,47.64,47.04,47.41,150100.0],["2015-06-24",47.4,47.8,46.8,46.89,148700.0],["2015-06-25",47.17,47.3,46.85,47.27,174800.0],["2015-06-26",47.28,47.75,46.88,46.99,333400.0],["2015-06-29",46.75,46.96,45.83,45.89,180700.0],["2015-06-30",46.21,46.49,45.92,46.24,234700.0],["2015-07-01",46.51,47.06,46.01,46.58,320200.0],["2015-07-02",46.77,46.77,45.98,46.31,181500.0],["2015-07-06",45.99,46.6,45.81,46.51,151700.0],["2015-07-07",46.6,47.27,45.54,47.17,233500.0],["2015-07-08",46.69,47.0,45.84,46.36,270300.0],["2015-07-09",47.02,47.34,45.73,46.37,311200.0],["2015-07-10",46.71,47.22,46.35,47.08,170200.0],["2015-07-13",47.63,48.6,47.62,48.01,242300.0],["2015-07-14",48.04,48.36,47.74,48.16,167700.0],["2015-07-15",48.35,48.8,47.58,47.79,205600.0],["2015-07-16",48.18,48.5,47.74,48.36,186200.0],["2015-07-17",48.31,48.95,48.17,48.25,275700.0],["2015-07-20",48.23,48.25,47.33,47.85,143900.0],["2015-07-21",47.86,47.97,47.15,47.73,118700.0],["2015-07-22",47.41,48.59,47.41,48.02,207100.0],["2015-07-23",48.2,48.25,47.34,47.91,172000.0],["2015-07-24",47.65,47.92,46.59,46.66,269900.0],["2015-07-27",46.58,46.71,46.18,46.45,165300.0],["2015-07-28",46.69,47.09,45.76,46.99,218400.0],["2015-07-29",46.93,47.17,46.45,46.9,190000.0],["2015-07-30",46.81,47.67,46.19,47.41,167800.0],["2015-07-31",47.47,48.33,46.98,47.62,344100.0],["2015-08-03",47.76,48.25,46.74,47.42,269900.0],["2015-08-04",47.53,48.58,47.35,48.19,156700.0],["2015-08-05",48.56,48.58,47.75,48.05,162300.0],["2015-08-06",47.7,49.28,47.7,48.28,818100.0],["2015-08-07",47.94,48.04,46.73,47.93,289600.0],["2015-08-10",48.26,49.19,48.13,48.36,232400.0],["2015-08-11",48.02,49.21,48.02,49.12,188800.0],["2015-08-12",48.88,49.04,47.59,48.46,148200.0],["2015-08-13",48.41,48.99,48.24,48.43,129600.0],["2015-08-14",48.37,49.97,48.27,49.96,347000.0],["2015-08-17",50.07,51.26,49.71,51.26,298700.0],["2015-08-18",51.24,51.74,50.84,50.97,172300.0],["2015-08-19",50.5,50.94,50.01,50.32,146900.0],["2015-08-20",50.02,50.02,48.36,48.36,221200.0],["2015-08-21",48.01,48.41,46.28,47.68,363600.0],["2015-08-24",43.71,46.42,42.49,45.01,432400.0],["2015-08-25",46.27,46.28,44.75,44.78,318000.0],["2015-08-26",46.02,46.02,44.23,45.78,151900.0],["2015-08-27",46.35,46.79,45.8,46.62,253700.0],["2015-08-28",46.57,46.94,46.02,46.89,199300.0],["2015-08-31",46.41,46.88,46.08,46.52,350800.0],["2015-09-01",45.6,46.34,45.07,45.42,477200.0],["2015-09-02",45.97,46.92,45.58,46.91,306300.0],["2015-09-03",47.32,47.32,45.23,45.35,541400.0],["2015-09-04",44.92,45.83,44.79,45.29,180300.0],["2015-09-08",46.1,46.71,46.01,46.61,170600.0],["2015-09-09",47.05,47.09,45.8,45.85,188100.0],["2015-09-10",45.87,46.7,45.72,46.18,115900.0],["2015-09-11",45.79,46.61,45.55,46.43,156900.0],["2015-09-14",46.54,46.54,45.57,45.69,189000.0],["2015-09-15",45.71,46.84,45.56,46.61,263400.0],["2015-09-16",46.67,47.6,46.22,47.45,239100.0],["2015-09-17",47.58,49.28,47.19,48.87,306300.0],["2015-09-18",48.55,49.31,47.63,48.21,1040300.0],["2015-09-21",48.7,48.7,46.48,47.01,382400.0],["2015-09-22",46.8,47.47,46.17,47.43,323500.0],["2015-09-23",47.77,48.17,47.14,47.76,213900.0],["2015-09-24",47.46,47.7,46.32,47.49,363500.0],["2015-09-25",47.94,48.0,45.98,46.25,335100.0],["2015-09-28",46.08,46.6,43.88,44.64,425400.0],["2015-09-29",44.52,45.19,43.4,44.05,561400.0],["2015-09-30",44.58,45.24,44.12,45.16,534600.0],["2015-10-01",45.2,45.62,44.5,45.57,220100.0],["2015-10-02",44.98,46.72,44.69,46.72,264800.0],["2015-10-05",47.29,47.59,46.4,47.47,211500.0],["2015-10-06",47.33,47.42,45.76,46.26,236900.0],["2015-10-07",46.3,47.0,46.03,46.3,297900.0],["2015-10-08",46.29,46.8,45.78,46.74,279900.0],["2015-10-09",46.89,48.33,46.43,48.28,219300.0],["2015-10-12",48.3,48.93,47.87,48.76,194300.0],["2015-10-13",48.37,49.01,47.04,47.21,195500.0],["2015-10-14",47.21,48.11,46.43,46.63,223800.0],["2015-10-15",46.65,47.8,46.33,47.73,171200.0],["2015-10-16",48.01,49.61,47.66,49.01,382800.0],["2015-10-19",48.82,49.51,48.09,48.9,195200.0],["2015-10-20",48.92,49.42,47.93,48.53,155900.0],["2015-10-21",48.84,48.84,47.15,47.76,164300.0],["2015-10-22",48.21,48.79,47.02,47.39,212900.0],["2015-10-23",47.97,48.83,47.6,48.41,220900.0],["2015-10-26",48.31,49.23,47.96,48.63,214200.0],["2015-10-27",48.54,49.5,48.54,49.1,239500.0],["2015-10-28",49.25,50.71,48.84,50.42,292000.0],["2015-10-29",50.15,50.64,49.53,49.57,170200.0],["2015-10-30",49.43,49.8,48.98,49.01,232300.0],["2015-11-02",49.13,49.94,49.03,49.35,303100.0],["2015-11-03",49.15,49.35,48.68,48.86,315700.0],["2015-11-04",48.96,49.4,48.61,49.14,231000.0],["2015-11-05",49.47,49.52,47.53,48.21,364800.0],["2015-11-06",48.24,48.49,47.29,48.29,292900.0],["2015-11-09",48.1,48.17,47.22,47.53,235200.0],["2015-11-10",47.58,48.26,47.1,48.12,279000.0],["2015-11-11",48.35,49.54,47.74,47.75,299200.0],["2015-11-12",47.41,47.66,46.07,46.41,327400.0],["2015-11-13",46.19,47.53,46.09,46.88,395900.0],["2015-11-16",47.28,48.49,46.9,47.86,374700.0],["2015-11-17",48.05,49.55,47.95,49.39,318800.0],["2015-11-18",49.76,50.06,49.04,49.86,246500.0],["2015-11-19",49.88,50.18,48.97,49.13,175300.0],["2015-11-20",49.49,49.9,48.72,49.2,199800.0],["2015-11-23",49.31,53.36,49.31,52.72,708200.0],["2015-11-24",52.73,53.39,52.2,52.71,330500.0],["2015-11-25",52.7,53.31,52.63,53.06,194300.0],["2015-11-27",53.02,54.25,52.84,54.19,120800.0],["2015-11-30",53.79,53.79,49.0,50.89,1422300.0],["2015-12-01",51.14,53.06,50.75,52.53,619400.0],["2015-12-02",52.69,53.78,52.35,53.18,370700.0],["2015-12-03",53.3,53.69,50.8,51.49,356400.0],["2015-12-04",51.73,52.61,50.88,52.12,229800.0],["2015-12-07",52.15,52.58,50.98,51.61,453800.0],["2015-12-08",50.95,52.64,50.7,51.82,313000.0],["2015-12-09",51.71,53.27,51.5,52.83,441700.0],["2015-12-10",52.78,53.44,52.0,52.12,275100.0],["2015-12-11",51.33,51.96,50.83,51.05,326200.0],["2015-12-14",50.94,51.4,50.05,51.19,416300.0],["2015-12-15",51.72,52.81,51.65,51.86,495600.0],["2015-12-16",52.2,52.25,51.25,51.6,397800.0],["2015-12-17",51.7,51.97,50.72,50.88,505100.0],["2015-12-18",50.47,51.48,50.22,50.95,1117300.0],["2015-12-21",51.22,51.99,51.04,51.91,236100.0],["2015-12-22",52.13,52.13,50.83,51.05,244800.0],["2015-12-23",51.3,51.58,50.51,50.64,346000.0],["2015-12-24",50.75,51.0,50.44,50.49,92600.0],["2015-12-28",50.4,51.31,50.26,51.3,252700.0],["2015-12-29",51.5,51.98,51.18,51.61,206300.0],["2015-12-30",51.62,52.55,51.36,51.88,192800.0],["2015-12-31",51.67,52.43,51.29,51.48,333800.0],["2016-01-04",50.42,50.68,49.28,49.56,488200.0],["2016-01-05",49.9,50.69,49.68,50.13,413400.0],["2016-01-06",49.49,51.36,49.45,50.75,459400.0],["2016-01-07",49.62,50.5,49.18,49.92,375900.0],["2016-01-08",50.13,50.85,46.8,47.09,554900.0],["2016-01-11",47.27,47.64,45.0,45.46,893500.0],["2016-01-12",45.78,46.29,45.21,45.93,506100.0],["2016-01-13",45.93,47.1,45.93,46.33,609500.0],["2016-01-14",46.44,48.14,46.37,48.07,705200.0],["2016-01-15",46.51,47.5,46.51,47.25,614200.0],["2016-01-19",47.91,47.91,46.0,46.6,403600.0],["2016-01-20",46.14,47.52,45.32,47.03,522300.0],["2016-01-21",47.27,47.32,46.26,46.47,665300.0],["2016-01-22",47.24,47.37,46.59,47.26,621000.0],["2016-01-25",46.95,47.75,46.23,46.42,408200.0],["2016-01-26",46.54,46.98,46.33,46.81,358200.0],["2016-01-27",46.8,47.6,46.18,46.61,391900.0],["2016-01-28",47.16,47.37,45.47,45.66,450400.0],["2016-01-29",46.03,46.82,45.69,46.68,685800.0],["2016-02-01",46.45,47.17,46.27,46.62,537200.0],["2016-02-02",46.1,46.33,45.16,45.78,519400.0],["2016-02-03",46.28,46.28,43.9,44.66,946900.0],["2016-02-04",44.66,51.0,43.63,49.25,1797500.0],["2016-02-05",49.8,50.41,47.64,48.06,606100.0],["2016-02-08",47.74,48.73,47.04,48.6,701500.0],["2016-02-09",48.62,49.89,47.97,48.77,660700.0],["2016-02-10",49.02,50.13,47.51,47.63,466300.0],["2016-02-11",46.74,47.56,46.32,46.92,434100.0],["2016-02-12",47.71,48.17,46.67,47.74,412100.0],["2016-02-16",48.1,49.04,47.63,48.8,363100.0],["2016-02-17",49.51,50.62,49.09,49.94,559900.0],["2016-02-18",49.82,50.3,48.57,48.72,351600.0],["2016-02-19",48.7,49.51,48.33,49.14,261800.0],["2016-02-22",49.87,50.33,49.0,49.18,370300.0],["2016-02-23",49.05,49.59,48.62,48.71,287800.0],["2016-02-24",48.3,48.95,47.74,48.79,355600.0],["2016-02-25",48.83,50.68,48.41,50.68,314500.0],["2016-02-26",51.0,51.21,50.2,50.26,408100.0],["2016-02-29",50.03,50.36,48.77,48.9,453800.0],["2016-03-01",49.04,49.36,48.06,49.31,558100.0],["2016-03-02",49.33,50.62,48.9,50.52,388600.0],["2016-03-03",50.71,51.77,50.38,51.45,485800.0],["2016-03-04",51.58,51.85,50.91,51.28,354900.0],["2016-03-07",51.08,52.12,50.95,51.68,366400.0],["2016-03-08",51.95,52.16,51.22,51.35,306800.0],["2016-03-09",51.66,52.16,51.15,51.68,316900.0],["2016-03-10",51.81,52.8,51.17,51.54,394500.0],["2016-03-11",51.94,53.57,51.8,52.94,261700.0],["2016-03-14",52.75,52.99,51.97,52.14,172300.0],["2016-03-15",51.73,52.08,51.42,51.63,523400.0],["2016-03-16",51.72,52.69,51.43,52.29,311700.0],["2016-03-17",52.51,52.53,51.09,51.91,364600.0],["2016-03-18",52.18,52.44,50.53,52.24,532100.0],["2016-03-21",52.06,52.21,50.97,51.07,444100.0],["2016-03-22",50.92,52.0,50.73,51.61,314400.0],["2016-03-23",51.36,51.83,50.64,50.65,270600.0],["2016-03-24",50.51,51.18,49.87,50.96,235500.0],["2016-03-28",51.01,51.19,50.21,51.04,242800.0],["2016-03-29",51.04,53.45,51.0,53.42,374600.0],["2016-03-30",53.56,53.74,53.03,53.05,283700.0],["2016-03-31",53.05,53.62,52.67,53.39,237800.0],["2016-04-01",52.92,54.34,52.58,54.13,320600.0],["2016-04-04",54.31,54.83,53.6,53.68,300500.0],["2016-04-05",53.19,54.04,53.19,53.62,248600.0],["2016-04-06",53.76,55.24,53.76,54.8,365800.0],["2016-04-07",54.41,55.0,54.1,54.59,481000.0],["2016-04-08",54.91,55.72,54.41,55.36,415800.0],["2016-04-11",55.85,56.46,55.0,55.55,404100.0],["2016-04-12",55.8,56.94,55.68,56.49,855900.0],["2016-04-13",56.68,56.81,56.09,56.44,8723500.0],["2016-04-14",56.44,56.9,56.32,56.54,543300.0],["2016-04-15",56.53,56.87,56.1,56.47,875500.0],["2016-04-18",56.2,56.79,56.03,56.36,467000.0],["2016-04-19",56.33,57.81,56.02,56.96,580700.0],["2016-04-20",56.87,57.72,56.22,57.16,554500.0],["2016-04-21",57.04,57.34,56.29,57.05,512100.0],["2016-04-22",56.94,57.25,56.4,56.76,370300.0],["2016-04-25",56.63,57.26,56.19,56.68,506400.0],["2016-04-26",56.68,57.61,56.36,57.26,380400.0],["2016-04-27",57.27,57.67,56.85,57.44,273000.0],["2016-04-28",57.31,57.77,56.87,57.38,414900.0],["2016-04-29",57.18,57.49,56.24,56.78,423700.0],["2016-05-02",56.78,57.62,56.47,57.6,429100.0],["2016-05-03",57.59,58.09,56.84,56.87,484100.0],["2016-05-04",56.71,57.46,56.25,57.09,444900.0],["2016-05-05",57.08,57.82,56.83,57.51,393700.0],["2016-05-06",57.13,57.48,55.59,56.71,421200.0],["2016-05-09",56.5,57.8,56.5,57.18,522100.0],["2016-05-10",57.61,58.0,56.31,56.92,767600.0],["2016-05-11",56.98,57.54,55.81,56.1,673900.0],["2016-05-12",57.11,57.55,55.01,57.08,934100.0],["2016-05-13",57.08,57.41,55.46,55.73,900000.0],["2016-05-16",55.59,56.72,54.88,56.52,547800.0],["2016-05-17",56.52,56.58,54.58,54.96,658800.0],["2016-05-18",54.92,55.51,54.5,54.83,370200.0],["2016-05-19",54.49,54.97,53.22,54.02,474000.0],["2016-05-20",54.42,55.07,54.12,54.8,393500.0],["2016-05-23",54.67,54.99,54.18,54.33,268800.0],["2016-05-24",54.7,55.15,54.6,55.04,414400.0],["2016-05-25",55.29,55.8,55.03,55.29,440300.0],["2016-05-26",55.19,55.43,54.2,54.64,436600.0],["2016-05-27",54.62,55.11,54.27,54.66,456200.0],["2016-05-31",54.7,55.0,53.66,54.04,516500.0],["2016-06-01",54.01,54.11,53.65,53.98,425900.0],["2016-06-02",53.82,54.35,53.36,53.79,374900.0],["2016-06-03",53.93,53.97,53.15,53.64,216800.0],["2016-06-06",53.81,53.91,53.45,53.47,252000.0],["2016-06-07",53.35,53.67,52.99,53.5,286100.0],["2016-06-08",53.48,53.93,53.15,53.83,347800.0],["2016-06-09",53.46,53.91,53.29,53.61,396400.0],["2016-06-10",52.98,53.03,52.45,52.77,288000.0],["2016-06-13",52.51,52.77,51.68,52.01,463800.0],["2016-06-14",51.9,52.7,51.9,52.47,555800.0],["2016-06-15",52.56,53.05,52.29,52.56,366700.0],["2016-06-16",52.14,53.01,51.82,52.92,584300.0],["2016-06-17",53.29,53.29,52.14,52.44,795700.0],["2016-06-20",53.27,53.77,53.03,53.14,333100.0],["2016-06-21",53.26,53.47,52.82,52.98,343500.0],["2016-06-22",53.02,54.32,52.88,53.67,390500.0],["2016-06-23",54.18,54.71,53.89,54.51,370400.0],["2016-06-24",52.43,53.49,52.43,53.15,737300.0],["2016-06-27",52.75,53.42,52.23,53.23,739300.0],["2016-06-28",53.59,54.37,53.55,54.12,568100.0],["2016-06-29",54.7,54.98,54.52,54.73,580500.0],["2016-06-30",54.89,55.43,54.19,55.4,413700.0],["2016-07-01",55.4,55.76,54.56,54.72,302100.0],["2016-07-05",54.56,54.77,54.11,54.29,336800.0],["2016-07-06",54.23,55.02,53.98,54.95,348500.0],["2016-07-07",55.0,55.5,54.9,55.24,342300.0],["2016-07-08",55.57,56.29,55.43,55.83,276000.0],["2016-07-11",55.97,56.69,55.56,56.09,265000.0],["2016-07-12",56.28,57.01,56.28,56.75,492500.0],["2016-07-13",57.11,57.34,56.35,56.47,325900.0],["2016-07-14",56.83,56.97,56.14,56.38,226000.0],["2016-07-15",56.44,56.53,55.24,55.51,297600.0],["2016-07-18",55.65,55.86,55.09,55.14,233100.0],["2016-07-19",54.9,55.23,54.36,54.5,242800.0],["2016-07-20",54.7,55.12,54.65,54.81,167900.0],["2016-07-21",54.68,55.04,54.2,54.45,183400.0],["2016-07-22",54.58,54.59,53.97,54.18,197900.0],["2016-07-25",54.11,54.13,53.31,53.74,307100.0],["2016-07-26",53.8,54.07,53.44,53.79,415100.0],["2016-07-27",53.8,54.47,53.8,54.43,304700.0],["2016-07-28",54.31,54.31,53.6,53.81,282700.0],["2016-07-29",53.83,53.85,53.29,53.5,610600.0],["2016-08-01",53.58,54.22,53.1,53.59,544100.0],["2016-08-02",53.47,53.57,52.48,52.75,501700.0],["2016-08-03",52.6,52.63,51.95,52.2,553300.0],["2016-08-04",54.81,54.81,52.92,52.97,531500.0],["2016-08-05",53.27,53.27,51.16,51.38,728600.0],["2016-08-08",51.2,51.2,49.8,50.12,546600.0],["2016-08-09",50.27,50.35,49.6,49.61,541900.0],["2016-08-10",49.05,49.05,47.41,48.19,766800.0],["2016-08-11",48.24,48.48,47.22,47.31,630200.0],["2016-08-12",47.05,50.53,46.97,50.13,1154000.0],["2016-08-15",50.21,50.44,49.4,50.13,701300.0],["2016-08-16",50.15,50.15,48.22,48.24,383300.0],["2016-08-17",48.34,48.51,47.64,48.1,366500.0],["2016-08-18",48.13,48.37,47.73,48.13,382000.0],["2016-08-19",48.13,48.62,47.95,48.16,281600.0],["2016-08-22",48.0,48.77,47.95,48.51,367500.0],["2016-08-23",48.67,48.84,48.28,48.76,423200.0],["2016-08-24",48.72,48.77,48.07,48.27,451300.0],["2016-08-25",48.29,48.38,47.84,48.04,315600.0],["2016-08-26",48.24,48.46,47.73,48.04,321400.0],["2016-08-29",48.21,48.5,48.02,48.27,212700.0],["2016-08-30",48.32,48.82,47.79,48.55,526000.0],["2016-08-31",48.53,48.53,47.78,48.13,263500.0],["2016-09-01",47.84,48.24,47.42,47.7,352300.0],["2016-09-02",47.9,48.15,47.59,47.99,340200.0],["2016-09-06",48.14,48.26,47.82,48.22,340700.0],["2016-09-07",48.25,48.53,47.82,48.52,438200.0],["2016-09-08",48.44,48.48,48.02,48.05,271800.0],["2016-09-09",47.59,47.95,46.75,46.75,356000.0],["2016-09-12",46.7,47.42,46.54,47.39,308100.0],["2016-09-13",46.97,47.19,46.47,46.9,384800.0],["2016-09-14",47.1,47.56,46.32,46.45,782500.0],["2016-09-15",46.61,46.83,46.21,46.71,764900.0],["2016-09-16",46.82,47.12,46.44,47.04,761200.0],["2016-09-19",46.96,47.53,46.95,47.27,377600.0],["2016-09-20",47.4,47.79,46.89,46.91,367900.0],["2016-09-21",46.83,47.27,46.72,47.18,391400.0],["2016-09-22",47.65,48.28,47.4,48.22,361300.0],["2016-09-23",48.21,48.83,48.13,48.68,324000.0],["2016-09-26",48.68,48.68,48.14,48.18,363000.0],["2016-09-27",48.11,48.52,47.82,48.23,388900.0],["2016-09-28",48.12,48.32,47.89,48.25,262000.0],["2016-09-29",48.3,48.3,47.3,47.71,428800.0],["2016-09-30",47.97,48.58,47.52,48.27,393200.0],["2016-10-03",48.25,48.25,47.61,48.03,239100.0],["2016-10-04",47.99,48.23,47.53,47.98,149400.0],["2016-10-05",48.21,48.71,48.21,48.32,181200.0],["2016-10-06",48.0,48.31,47.62,48.25,356600.0],["2016-10-07",48.3,48.42,47.49,48.12,417800.0],["2016-10-10",48.34,49.0,48.15,48.63,142100.0],["2016-10-11",48.52,48.52,46.94,47.37,262500.0],["2016-10-12",47.32,47.57,47.06,47.3,193100.0],["2016-10-13",46.89,47.75,46.89,47.54,265400.0],["2016-10-14",47.63,47.79,47.26,47.35,194200.0],["2016-10-17",47.3,47.39,46.97,47.0,275500.0],["2016-10-18",47.35,47.88,47.09,47.46,152700.0],["2016-10-19",47.5,47.74,47.18,47.5,154500.0],["2016-10-20",47.38,47.67,47.06,47.41,175800.0],["2016-10-21",46.92,47.75,46.77,47.58,178500.0],["2016-10-24",48.13,48.18,47.7,48.04,130300.0],["2016-10-25",47.81,47.92,47.43,47.56,192000.0],["2016-10-26",47.23,47.48,46.9,47.1,235600.0],["2016-10-27",47.43,47.52,46.43,46.52,237900.0],["2016-10-28",46.38,46.98,45.76,45.82,261000.0],["2016-10-31",45.89,45.89,45.05,45.28,416500.0],["2016-11-01",45.17,46.12,44.97,45.82,363100.0],["2016-11-02",45.8,46.4,45.6,46.07,458000.0],["2016-11-03",45.3,47.46,44.64,46.43,748300.0],["2016-11-04",46.11,46.77,45.4,45.83,709000.0],["2016-11-07",46.48,46.48,45.88,46.04,336500.0],["2016-11-08",45.84,46.76,45.68,46.45,292400.0],["2016-11-09",46.65,49.03,46.65,48.99,510900.0],["2016-11-10",49.73,49.84,48.41,49.41,426500.0],["2016-11-11",49.52,50.19,48.98,49.7,417900.0],["2016-11-14",50.07,50.52,49.65,50.06,345200.0],["2016-11-15",50.19,50.31,49.78,50.04,387000.0],["2016-11-16",49.92,50.11,49.55,49.83,252400.0],["2016-11-17",50.67,51.04,50.24,50.33,275500.0],["2016-11-18",50.28,50.4,48.98,49.12,344400.0],["2016-11-21",49.31,49.47,48.8,49.04,326900.0],["2016-11-22",49.0,49.3,48.77,48.98,411800.0],["2016-11-23",48.54,49.3,48.31,49.04,312200.0],["2016-11-25",49.25,49.39,49.0,49.05,245600.0],["2016-11-28",49.1,49.25,48.39,48.41,263200.0],["2016-11-29",48.33,48.74,48.02,48.12,301600.0],["2016-11-30",48.39,48.39,47.28,47.57,694700.0],["2016-12-01",47.61,47.61,46.24,46.49,653400.0],["2016-12-02",46.35,46.77,46.09,46.36,329500.0],["2016-12-05",46.76,46.85,46.26,46.72,414700.0],["2016-12-06",46.55,46.91,46.08,46.62,311200.0],["2016-12-07",46.43,46.95,46.11,46.72,340600.0],["2016-12-08",46.79,46.85,46.03,46.53,562600.0],["2016-12-09",46.53,47.52,46.46,47.09,451100.0],["2016-12-12",46.93,48.03,46.5,48.0,626500.0],["2016-12-13",48.07,49.31,48.07,49.27,672900.0],["2016-12-14",49.41,49.47,48.96,49.45,474800.0],["2016-12-15",49.67,50.44,49.51,50.2,416300.0],["2016-12-16",50.42,50.84,49.84,49.91,1416800.0],["2016-12-19",49.7,50.11,49.14,49.32,358300.0],["2016-12-20",49.51,49.66,49.23,49.39,344800.0],["2016-12-21",49.55,49.7,49.17,49.2,292100.0],["2016-12-22",49.14,49.14,48.59,48.74,364000.0],["2016-12-23",49.05,51.5,48.93,51.46,435000.0],["2016-12-27",51.69,52.89,51.6,52.39,433700.0],["2016-12-28",52.27,52.28,51.73,51.92,412100.0],["2016-12-29",51.91,52.13,51.83,52.11,226100.0],["2016-12-30",52.26,52.48,51.68,52.1,325000.0],["2017-01-03",52.55,53.02,51.64,52.77,477800.0],["2017-01-04",53.13,53.8,53.08,53.29,453800.0],["2017-01-05",53.44,53.63,52.68,53.37,271500.0],["2017-01-06",53.25,53.36,52.74,52.76,229500.0],["2017-01-09",52.56,52.84,52.23,52.66,596000.0],["2017-01-10",52.33,52.77,51.88,52.37,630700.0],["2017-01-11",52.24,52.69,51.73,52.08,393500.0],["2017-01-12",51.78,51.85,51.38,51.48,294200.0],["2017-01-13",51.79,52.27,51.6,51.9,165400.0],["2017-01-17",51.54,52.1,51.02,51.91,300700.0],["2017-01-18",52.15,52.15,51.69,51.87,212300.0],["2017-01-19",51.78,52.11,51.52,51.72,245200.0],["2017-01-20",51.61,51.99,51.47,51.72,325400.0],["2017-01-23",51.89,52.19,51.56,51.71,197600.0],["2017-01-24",51.57,52.69,51.46,52.56,210700.0],["2017-01-25",52.8,52.97,52.42,52.63,174000.0],["2017-01-26",52.44,52.78,52.14,52.5,183300.0],["2017-01-27",52.68,52.79,52.07,52.13,243000.0],["2017-01-30",52.34,52.39,51.5,51.84,395500.0],["2017-01-31",51.76,52.92,51.58,52.76,245100.0],["2017-02-01",52.84,53.18,52.53,53.01,246400.0],["2017-02-02",53.81,56.91,53.56,56.32,646200.0],["2017-02-03",56.94,57.13,55.9,56.08,540100.0],["2017-02-06",55.92,56.13,55.32,55.43,329600.0],["2017-02-07",55.26,55.95,55.17,55.59,238900.0],["2017-02-08",55.3,55.71,54.98,55.46,201900.0],["2017-02-09",55.75,56.19,55.38,56.07,197600.0],["2017-02-10",56.0,56.46,55.78,56.22,146900.0],["2017-02-13",56.38,56.7,56.23,56.42,147200.0],["2017-02-14",56.3,57.0,56.21,56.24,310400.0],["2017-02-15",56.01,57.02,55.92,56.88,191200.0],["2017-02-16",57.1,57.25,56.26,56.34,281900.0],["2017-02-17",56.48,56.51,56.02,56.15,237100.0],["2017-02-21",56.15,56.88,55.94,56.78,257500.0],["2017-02-22",56.73,57.11,56.53,56.92,199500.0],["2017-02-23",57.25,57.66,56.53,57.46,320700.0],["2017-02-24",56.8,57.28,56.53,57.28,228300.0],["2017-02-27",57.31,57.85,57.15,57.66,366900.0],["2017-02-28",57.44,57.51,56.36,56.62,553000.0],["2017-03-01",57.27,58.08,56.98,57.92,319800.0],["2017-03-02",57.84,58.03,57.26,57.28,311200.0],["2017-03-03",57.42,57.72,56.76,57.17,311100.0],["2017-03-06",56.73,57.05,56.22,56.29,322100.0],["2017-03-07",56.48,57.54,56.0,57.22,505900.0],["2017-03-08",57.24,57.65,56.96,57.12,237700.0],["2017-03-09",57.27,57.49,56.78,57.11,228500.0],["2017-03-10",57.32,57.69,57.15,57.59,351600.0],["2017-03-13",57.59,57.8,56.53,56.83,242000.0],["2017-03-14",56.8,56.9,55.91,56.39,590700.0],["2017-03-15",56.52,57.82,56.52,57.61,268900.0],["2017-03-16",57.62,57.64,56.75,57.02,211600.0],["2017-03-17",57.06,57.44,56.58,57.21,491200.0],["2017-03-20",57.21,57.43,56.87,57.36,226200.0],["2017-03-21",57.58,57.58,55.95,56.01,242400.0],["2017-03-22",56.15,56.26,55.34,56.21,436200.0],["2017-03-23",56.15,56.76,55.6,56.06,419800.0],["2017-03-24",56.11,56.89,55.72,55.94,367700.0],["2017-03-27",55.46,56.44,55.28,56.32,387900.0],["2017-03-28",56.04,56.42,55.65,56.36,360800.0],["2017-03-29",56.37,56.59,56.0,56.31,300700.0],["2017-03-30",56.29,56.63,55.71,55.96,577800.0],["2017-03-31",55.75,55.98,55.5,55.56,397000.0],["2017-04-03",55.57,56.3,55.52,56.0,426900.0],["2017-04-04",55.93,56.75,55.72,56.11,456200.0],["2017-04-05",56.2,56.22,55.24,55.55,297100.0],["2017-04-06",55.65,55.82,55.35,55.58,277800.0],["2017-04-07",55.41,56.21,55.24,56.2,414500.0],["2017-04-10",56.22,56.78,55.86,56.75,325300.0],["2017-04-11",56.48,59.63,56.09,56.69,329100.0],["2017-04-12",56.72,56.91,56.3,56.8,350500.0],["2017-04-13",56.59,56.71,56.24,56.24,375000.0],["2017-04-17",56.25,56.5,55.83,56.5,231500.0],["2017-04-18",56.3,56.63,55.57,56.33,334600.0],["2017-04-19",56.4,56.6,55.71,55.79,365700.0],["2017-04-20",56.0,56.26,55.59,56.02,428000.0],["2017-04-21",55.84,56.14,55.57,55.86,303100.0],["2017-04-24",56.29,56.4,55.89,55.98,316100.0],["2017-04-25",56.36,57.16,55.92,56.86,660700.0],["2017-04-26",57.0,57.96,56.87,57.87,347600.0],["2017-04-27",58.2,58.22,57.75,57.89,307900.0],["2017-04-28",57.83,57.86,57.09,57.41,274600.0],["2017-05-01",57.42,57.61,56.88,56.89,400700.0],["2017-05-02",56.79,57.18,55.87,56.33,289500.0],["2017-05-03",55.91,56.21,55.63,55.65,362800.0],["2017-05-04",55.77,56.21,55.65,56.21,264000.0],["2017-05-05",56.35,56.43,56.0,56.34,237200.0],["2017-05-08",56.31,56.74,55.87,56.11,211700.0],["2017-05-09",56.8,57.28,56.36,57.23,448800.0],["2017-05-10",57.13,57.42,56.84,56.96,402400.0],["2017-05-11",55.44,55.5,53.08,53.54,1186300.0],["2017-05-12",53.31,53.54,52.16,52.22,983600.0],["2017-05-15",52.32,52.32,51.01,51.22,767900.0],["2017-05-16",51.28,51.31,50.36,50.59,747300.0],["2017-05-17",50.59,50.59,50.07,50.24,553700.0],["2017-05-18",50.23,50.62,48.96,49.28,728100.0],["2017-05-19",49.24,49.61,48.98,49.39,466200.0],["2017-05-22",51.66,52.43,50.1,50.16,555900.0],["2017-05-23",50.09,50.14,49.64,49.99,425600.0],["2017-05-24",49.99,50.19,49.72,49.97,421600.0],["2017-05-25",50.09,50.3,49.89,50.16,320000.0],["2017-05-26",49.82,50.08,49.16,49.81,500200.0],["2017-05-30",49.59,50.29,49.59,49.89,883400.0],["2017-05-31",49.9,50.4,49.7,50.38,1218700.0],["2017-06-01",50.56,51.52,50.52,51.37,454200.0],["2017-06-02",52.56,53.13,51.57,51.76,618000.0],["2017-06-05",51.61,51.61,50.71,50.76,369800.0],["2017-06-06",50.41,50.96,50.41,50.61,370300.0],["2017-06-07",50.75,51.02,50.33,50.85,326100.0],["2017-06-08",50.87,51.29,50.72,50.82,321300.0],["2017-06-09",50.78,51.58,50.74,51.54,413700.0],["2017-06-12",51.63,52.46,51.42,51.53,354700.0],["2017-06-13",51.53,51.98,51.05,51.94,284300.0],["2017-06-14",51.69,52.2,51.66,51.97,259800.0],["2017-06-15",51.92,52.45,51.8,52.43,251300.0],["2017-06-16",52.43,52.67,52.11,52.63,532800.0],["2017-06-19",52.77,53.14,52.51,52.68,488200.0],["2017-06-20",52.45,52.78,52.31,52.49,615600.0],["2017-06-21",52.73,52.88,52.48,52.5,410100.0],["2017-06-22",52.48,52.6,52.07,52.38,280500.0],["2017-06-23",52.3,52.7,52.23,52.63,360800.0],["2017-06-26",52.76,53.52,52.67,53.28,278200.0],["2017-06-27",53.21,53.25,52.52,52.73,385300.0],["2017-06-28",53.17,53.4,52.7,52.74,296500.0],["2017-06-29",52.82,53.09,52.1,52.57,450600.0],["2017-06-30",52.69,53.14,52.53,52.81,434200.0],["2017-07-03",52.91,52.91,52.17,52.41,134700.0],["2017-07-05",52.4,52.4,51.1,51.3,590500.0],["2017-07-06",51.09,51.09,50.09,50.63,485000.0],["2017-07-07",50.85,51.27,50.63,51.24,268600.0],["2017-07-10",51.18,51.36,50.66,50.73,539200.0],["2017-07-11",50.7,51.14,50.41,50.75,525000.0],["2017-07-12",51.0,51.4,50.78,50.88,224100.0],["2017-07-13",51.0,51.29,50.7,51.18,190600.0],["2017-07-14",51.28,51.86,51.19,51.75,380400.0],["2017-07-17",51.81,51.86,51.43,51.5,388000.0],["2017-07-18",51.44,51.59,51.07,51.39,408100.0],["2017-07-19",51.68,51.95,51.51,51.74,258700.0],["2017-07-20",51.73,52.36,51.65,51.77,291100.0],["2017-07-21",52.48,52.48,51.66,51.9,342600.0],["2017-07-24",51.83,52.22,51.57,52.17,247800.0],["2017-07-25",52.36,52.85,51.98,52.49,522700.0],["2017-07-26",52.48,52.84,52.12,52.63,469100.0],["2017-07-27",52.68,52.79,52.03,52.71,295800.0],["2017-07-28",52.65,52.84,52.25,52.78,559700.0],["2017-07-31",52.97,53.9,52.54,53.63,830000.0],["2017-08-01",53.69,53.69,52.64,52.67,489200.0],["2017-08-02",52.65,52.65,51.86,52.17,548700.0],["2017-08-03",52.7,53.8,52.54,52.96,564100.0],["2017-08-04",53.16,53.39,52.0,53.01,514900.0],["2017-08-07",52.87,53.23,52.37,52.59,478000.0],["2017-08-08",52.5,53.22,52.19,52.54,503600.0],["2017-08-09",52.56,52.56,51.99,52.08,431800.0],["2017-08-10",52.05,52.19,51.32,51.47,413300.0],["2017-08-11",51.33,51.94,50.97,50.99,545500.0],["2017-08-14",51.38,51.86,50.9,51.6,644600.0],["2017-08-15",51.59,51.98,51.16,51.88,370900.0],["2017-08-16",52.12,52.38,51.97,52.26,182700.0],["2017-08-17",52.06,52.34,51.33,51.42,438500.0],["2017-08-18",51.0,51.09,50.47,50.57,273300.0],["2017-08-21",50.56,50.77,50.38,50.69,360200.0],["2017-08-22",50.86,51.26,50.66,51.1,421600.0],["2017-08-23",50.81,51.29,50.74,51.06,290800.0],["2017-08-24",51.27,51.31,50.57,50.59,254700.0],["2017-08-25",50.71,50.86,50.26,50.3,336400.0],["2017-08-28",50.33,50.65,50.33,50.57,196800.0],["2017-08-29",50.42,51.03,50.26,50.86,198800.0],["2017-08-30",50.81,51.12,50.56,51.0,223200.0],["2017-08-31",51.02,51.2,50.38,50.71,346200.0],["2017-09-01",50.88,51.07,50.67,50.93,167400.0],["2017-09-05",50.82,50.85,50.06,50.3,637900.0],["2017-09-06",50.36,50.37,49.29,49.37,1107800.0],["2017-09-07",49.48,49.65,48.53,48.69,496200.0],["2017-09-08",48.56,49.2,48.23,49.19,543100.0],["2017-09-11",49.49,49.75,49.27,49.71,448500.0],["2017-09-12",49.8,50.44,49.69,50.43,279000.0],["2017-09-13",50.32,50.99,50.26,50.95,389200.0],["2017-09-14",50.96,51.71,50.61,51.46,352200.0],["2017-09-15",51.52,51.56,50.99,51.53,507000.0],["2017-09-18",51.55,51.62,50.85,50.89,353300.0],["2017-09-19",50.94,50.94,49.78,49.8,407700.0],["2017-09-20",49.81,49.96,49.68,49.88,269100.0],["2017-09-21",49.89,50.03,49.25,49.32,403400.0],["2017-09-22",49.35,49.6,48.81,49.11,427100.0],["2017-09-25",49.12,49.24,48.45,48.73,502000.0],["2017-09-26",48.67,49.04,48.47,48.97,500300.0],["2017-09-27",49.01,49.35,48.53,49.26,499500.0],["2017-09-28",49.27,49.55,48.88,49.31,458600.0],["2017-09-29",49.33,50.37,49.33,50.09,428300.0],["2017-10-02",50.36,50.98,49.93,50.75,343600.0],["2017-10-03",50.74,50.79,49.9,50.47,316400.0],["2017-10-04",50.51,51.8,50.51,50.91,520500.0],["2017-10-05",50.97,51.17,50.32,50.49,608800.0],["2017-10-06",50.35,50.5,48.46,48.52,752800.0],["2017-10-09",48.54,48.74,48.1,48.18,765700.0],["2017-10-10",48.18,48.55,47.56,48.05,554400.0],["2017-10-11",48.03,48.36,47.7,48.34,504800.0],["2017-10-12",48.14,48.25,47.74,48.15,379900.0],["2017-10-13",48.18,48.41,47.88,48.2,341100.0],["2017-10-16",48.25,48.32,47.84,47.9,478200.0],["2017-10-17",47.64,47.85,47.29,47.43,274400.0],["2017-10-18",47.49,47.84,46.61,47.68,473800.0],["2017-10-19",47.59,48.1,47.2,47.96,288800.0],["2017-10-20",48.25,48.37,47.83,48.07,287000.0],["2017-10-23",48.25,48.25,47.38,47.4,442600.0],["2017-10-24",47.47,48.41,47.37,47.72,425400.0],["2017-10-25",47.79,47.87,46.96,47.81,493100.0],["2017-10-26",47.82,47.82,46.22,46.39,434800.0],["2017-10-27",46.25,47.19,45.95,46.87,470500.0],["2017-10-30",46.94,46.94,46.07,46.38,324900.0],["2017-10-31",46.44,47.05,46.35,46.9,631900.0],["2017-11-01",46.94,47.34,46.33,46.88,744500.0],["2017-11-02",47.5,47.5,43.23,43.76,1456100.0],["2017-11-03",43.5,43.94,42.3,42.99,957300.0],["2017-11-06",42.96,43.48,42.84,43.07,829600.0],["2017-11-07",43.26,43.26,42.13,42.51,844000.0],["2017-11-08",42.38,42.8,41.45,41.55,593900.0],["2017-11-09",41.31,41.31,40.65,40.99,476700.0],["2017-11-10",40.99,40.99,40.53,40.63,547800.0],["2017-11-13",40.36,41.61,40.11,41.47,811600.0],["2017-11-14",41.3,41.42,40.54,40.67,491200.0],["2017-11-15",40.7,41.03,40.23,40.67,730600.0],["2017-11-16",40.59,41.8,40.59,41.7,675600.0],["2017-11-17",41.45,42.49,41.33,42.3,860500.0],["2017-11-20",42.22,42.6,42.05,42.57,632900.0],["2017-11-21",42.81,42.89,42.44,42.74,509600.0],["2017-11-22",42.9,43.01,42.55,42.94,346600.0],["2017-11-24",43.07,43.28,42.72,43.28,133700.0],["2017-11-27",43.3,43.52,42.65,42.83,442400.0],["2017-11-28",43.0,43.78,42.48,43.67,259700.0],["2017-11-29",43.69,45.25,43.68,45.13,530200.0],["2017-11-30",45.38,46.04,44.71,45.2,498700.0],["2017-12-01",45.26,45.26,43.91,44.56,675800.0],["2017-12-04",46.79,48.24,46.41,47.67,1171100.0],["2017-12-05",47.73,47.9,45.97,46.8,548400.0],["2017-12-06",46.73,47.2,46.55,46.86,448100.0],["2017-12-07",46.8,46.98,46.25,46.48,438900.0],["2017-12-08",46.41,46.81,46.14,46.75,537300.0],["2017-12-11",46.74,46.88,45.72,46.11,450500.0],["2017-12-12",46.3,47.29,46.13,46.95,541400.0],["2017-12-13",46.99,47.26,46.48,46.55,375000.0],["2017-12-14",46.73,46.74,45.64,45.66,718600.0],["2017-12-15",45.91,46.23,45.4,45.57,944600.0],["2017-12-18",45.85,46.09,45.33,45.55,597600.0],["2017-12-19",45.47,45.94,44.57,44.6,486600.0],["2017-12-20",44.92,45.05,44.17,44.25,465100.0],["2017-12-21",44.28,44.67,44.25,44.56,503800.0],["2017-12-22",44.58,44.94,44.37,44.55,260200.0],["2017-12-26",44.39,44.9,44.28,44.79,280100.0],["2017-12-27",44.83,45.1,44.41,44.54,349800.0],["2017-12-28",44.48,44.57,44.25,44.55,238700.0],["2017-12-29",44.55,44.86,44.4,44.41,359900.0],["2018-01-02",44.36,44.98,43.86,43.89,667300.0],["2018-01-03",43.78,44.22,43.33,43.56,706500.0],["2018-01-04",43.73,44.69,43.55,44.53,997900.0],["2018-01-05",44.87,45.23,44.14,44.2,513000.0],["2018-01-08",44.16,44.35,43.64,44.26,565200.0],["2018-01-09",44.25,44.53,43.45,43.84,649100.0],["2018-01-10",43.55,44.38,43.08,44.06,499100.0],["2018-01-11",44.24,44.99,44.15,44.95,429500.0],["2018-01-12",44.97,45.09,44.67,44.84,280000.0],["2018-01-16",44.97,45.25,44.78,44.94,506500.0],["2018-01-17",45.15,45.31,44.94,45.27,386900.0],["2018-01-18",45.21,45.44,45.0,45.11,442000.0],["2018-01-19",45.0,45.62,44.86,45.58,527700.0],["2018-01-22",45.42,45.62,45.02,45.5,389700.0],["2018-01-23",45.5,46.05,45.19,46.03,474200.0],["2018-01-24",46.15,46.3,45.82,46.01,675500.0],["2018-01-25",46.3,46.44,45.24,45.32,419100.0],["2018-01-26",45.42,45.71,44.47,44.87,460500.0],["2018-01-29",44.76,45.05,44.43,44.62,332400.0],["2018-01-30",44.28,44.55,42.99,43.02,968300.0],["2018-01-31",43.1,43.3,41.21,41.83,1877100.0],["2018-02-01",42.25,43.09,37.24,37.54,2936300.0],["2018-02-02",36.95,37.18,35.67,35.83,1938700.0],["2018-02-05",35.5,36.35,35.03,35.53,1742700.0],["2018-02-06",35.62,39.42,35.05,37.28,1896300.0],["2018-02-07",37.36,37.65,36.68,36.89,1387400.0],["2018-02-08",36.66,36.7,35.17,35.35,1485300.0],["2018-02-09",35.79,35.89,33.06,33.76,2196500.0],["2018-02-12",34.0,34.17,33.48,33.85,850000.0],["2018-02-13",33.86,34.02,32.74,32.94,804500.0],["2018-02-14",32.57,34.56,32.46,34.41,1109400.0],["2018-02-15",34.5,34.93,34.32,34.82,1039400.0],["2018-02-16",35.08,35.29,34.82,35.21,601800.0],["2018-02-20",35.2,35.59,34.7,34.87,1085200.0],["2018-02-21",34.82,35.14,34.35,34.36,739000.0],["2018-02-22",34.45,35.08,34.34,35.0,779300.0],["2018-02-23",35.23,35.39,34.59,35.15,524900.0],["2018-02-26",35.38,36.53,35.23,36.25,534100.0],["2018-02-27",36.18,36.59,34.83,34.86,751600.0],["2018-02-28",34.97,35.27,33.74,33.8,996400.0],["2018-03-01",33.75,34.39,33.5,33.73,749000.0],["2018-03-02",33.4,35.42,33.17,35.42,775900.0],["2018-03-05",35.41,36.06,34.95,35.77,652800.0],["2018-03-06",36.01,36.41,35.17,36.24,770800.0],["2018-03-07",35.89,36.26,35.76,36.03,955300.0],["2018-03-08",36.07,36.55,35.69,36.1,423000.0],["2018-03-09",36.57,37.33,36.12,36.5,470200.0],["2018-03-12",37.12,37.13,36.04,36.31,432500.0],["2018-03-13",36.57,36.65,35.78,36.0,373800.0],["2018-03-14",36.28,36.66,36.14,36.44,444200.0],["2018-03-15",36.44,36.86,36.01,36.17,327700.0],["2018-03-16",36.24,37.26,35.75,36.89,798500.0],["2018-03-19",36.76,36.76,35.24,35.3,724900.0],["2018-03-20",35.34,35.34,33.73,33.81,964900.0],["2018-03-21",33.79,34.11,33.23,33.93,1150500.0],["2018-03-22",33.66,34.42,33.52,33.52,1080400.0],["2018-03-23",33.7,34.23,33.15,33.17,852400.0],["2018-03-26",33.58,33.82,32.83,33.6,648000.0],["2018-03-27",33.7,33.97,32.95,33.58,540300.0],["2018-03-28",33.6,34.7,33.52,34.4,306500.0],["2018-03-29",34.6,34.78,33.68,33.72,614200.0],["2018-04-02",33.57,34.16,32.97,33.0,894900.0],["2018-04-03",33.17,33.63,32.69,33.62,753400.0],["2018-04-04",33.43,34.12,33.29,34.06,789400.0],["2018-04-05",34.38,34.38,33.92,34.17,354300.0],["2018-04-06",34.02,34.38,32.99,33.1,768800.0],["2018-04-09",33.32,33.32,32.57,32.78,645800.0],["2018-04-10",33.24,33.24,32.51,32.65,1176300.0],["2018-04-11",32.42,32.85,32.25,32.31,594200.0],["2018-04-12",32.43,32.44,31.5,31.51,744500.0],["2018-04-13",31.66,31.71,31.18,31.37,818600.0],["2018-04-16",31.72,32.49,31.55,32.15,579800.0],["2018-04-17",32.32,32.36,31.65,31.82,366600.0],["2018-04-18",31.85,32.11,31.21,31.21,664000.0],["2018-04-19",31.15,31.31,30.35,30.75,705500.0],["2018-04-20",30.47,30.77,30.04,30.25,612800.0],["2018-04-23",30.25,30.46,30.1,30.3,414400.0],["2018-04-24",30.3,30.87,30.3,30.76,616700.0],["2018-04-25",30.73,32.04,30.49,31.96,1061900.0],["2018-04-26",32.01,32.34,31.58,31.83,465400.0],["2018-04-27",31.82,32.0,30.82,30.82,670300.0],["2018-04-30",30.83,30.88,29.44,29.44,690600.0],["2018-05-01",29.33,29.5,28.26,29.34,1373300.0],["2018-05-02",29.38,29.5,27.87,28.64,1214200.0],["2018-05-03",28.6,29.56,28.27,29.38,932500.0],["2018-05-04",29.31,29.4,28.19,28.86,739300.0],["2018-05-07",28.9,29.62,28.74,29.46,700400.0],["2018-05-08",29.08,29.25,28.09,29.1,1523000.0],["2018-05-09",29.14,29.21,27.84,28.49,1121400.0],["2018-05-10",33.8,36.91,31.27,35.25,4461800.0],["2018-05-11",34.94,36.14,33.67,35.82,1432800.0],["2018-05-14",35.93,38.21,35.38,37.98,1430200.0],["2018-05-15",37.57,37.88,34.54,34.59,1902000.0],["2018-05-16",34.74,36.21,34.74,35.19,1594200.0],["2018-05-17",35.09,35.8,34.87,35.01,1201400.0],["2018-05-18",35.11,35.3,33.99,34.3,540000.0],["2018-05-21",34.49,34.49,33.64,33.84,773100.0],["2018-05-22",33.74,34.17,33.06,33.17,1045700.0],["2018-05-23",33.48,34.5,33.34,33.66,847000.0],["2018-05-24",33.63,34.77,33.45,33.9,731800.0],["2018-05-25",34.23,35.26,33.89,34.64,764900.0],["2018-05-29",34.23,34.85,33.5,33.91,941900.0],["2018-05-30",34.19,35.22,33.99,34.91,1328000.0],["2018-05-31",34.98,34.98,33.01,33.43,1047500.0],["2018-06-01",33.77,33.91,33.13,33.7,483400.0],["2018-06-04",33.64,34.16,33.36,34.06,598800.0],["2018-06-05",34.71,34.92,33.89,34.26,489300.0],["2018-06-06",34.22,35.36,34.04,35.28,580500.0],["2018-06-07",35.28,35.68,35.13,35.18,319700.0],["2018-06-08",35.13,35.94,34.95,35.65,675800.0],["2018-06-11",35.78,35.9,34.84,35.49,495500.0],["2018-06-12",35.48,35.96,34.46,35.54,449500.0],["2018-06-13",35.39,35.95,35.1,35.7,563400.0],["2018-06-14",35.68,35.78,34.47,35.43,1042300.0],["2018-06-15",35.42,36.81,35.2,36.79,1215500.0],["2018-06-18",36.43,36.74,35.48,36.57,1360000.0],["2018-06-19",36.82,37.45,36.37,37.25,663600.0],["2018-06-20",37.31,37.93,37.16,37.89,774700.0],["2018-06-21",37.96,38.09,37.46,37.81,524000.0],["2018-06-22",38.21,38.75,37.82,38.13,1127300.0],["2018-06-25",38.03,38.72,37.5,37.71,564100.0],["2018-06-26",37.86,37.95,37.01,37.45,646200.0],["2018-06-27",37.28,38.88,37.05,38.09,849600.0],["2018-06-28",38.14,38.53,37.52,38.41,519500.0],["2018-06-29",38.58,39.35,38.37,38.38,643200.0],["2018-07-02",38.19,39.47,38.03,38.3,445100.0],["2018-07-03",37.82,37.95,36.23,36.6,441400.0],["2018-07-05",36.81,37.37,36.45,37.34,591800.0],["2018-07-06",37.03,37.95,37.02,37.77,296600.0],["2018-07-09",38.03,38.6,37.82,38.27,358400.0],["2018-07-10",38.45,38.67,37.82,38.31,335000.0],["2018-07-11",38.16,38.94,37.94,38.85,403700.0],["2018-07-12",38.8,39.1,38.32,38.82,360200.0],["2018-07-13",38.52,39.1,38.26,38.68,262400.0],["2018-07-16",38.86,38.86,37.65,38.21,268300.0],["2018-07-17",38.11,38.62,38.06,38.5,285800.0],["2018-07-18",38.49,38.53,37.82,37.9,555600.0],["2018-07-19",37.71,38.24,37.47,38.04,428700.0],["2018-07-20",38.0,38.0,36.74,36.82,385000.0],["2018-07-23",36.81,37.01,36.18,36.25,635600.0],["2018-07-24",36.44,36.58,35.83,36.11,588700.0],["2018-07-25",36.0,36.43,35.24,35.45,511500.0],["2018-07-26",35.63,36.23,35.63,35.98,647900.0],["2018-07-27",35.92,35.95,35.37,35.86,301800.0],["2018-07-30",35.85,36.71,35.59,35.94,531300.0],["2018-07-31",35.93,36.16,34.93,35.73,864100.0],["2018-08-01",35.73,36.17,35.05,35.21,555600.0],["2018-08-02",35.25,35.91,32.34,34.44,1762300.0],["2018-08-03",34.48,36.61,34.18,36.44,667600.0],["2018-08-06",36.44,37.8,36.02,37.77,822900.0],["2018-08-07",37.84,37.99,36.66,37.06,554400.0],["2018-08-08",37.02,37.51,36.7,37.14,324300.0],["2018-08-09",37.08,37.68,36.94,37.67,340000.0],["2018-08-10",37.48,37.67,36.97,37.43,406700.0],["2018-08-13",37.37,37.37,36.59,37.11,486500.0],["2018-08-14",37.09,37.72,36.87,37.54,224200.0],["2018-08-15",37.46,37.46,36.68,37.24,363700.0],["2018-08-16",37.44,38.75,37.39,38.06,493400.0],["2018-08-17",38.06,38.86,37.75,38.65,336800.0],["2018-08-20",38.72,39.21,38.14,38.9,685900.0],["2018-08-21",39.08,39.79,38.8,39.35,344300.0],["2018-08-22",39.29,39.35,38.45,39.17,287700.0],["2018-08-23",39.05,39.05,38.65,38.8,322300.0],["2018-08-24",38.8,38.94,38.27,38.42,326300.0],["2018-08-27",38.57,38.69,38.27,38.62,324300.0],["2018-08-28",38.56,39.54,38.56,38.82,571100.0],["2018-08-29",38.84,39.17,38.44,39.03,240000.0],["2018-08-30",38.97,39.72,38.81,39.17,343900.0],["2018-08-31",38.64,38.78,35.99,38.5,709700.0],["2018-09-04",38.49,38.49,37.18,37.5,699500.0],["2018-09-05",37.58,38.64,36.9,38.14,1262600.0],["2018-09-06",38.23,38.51,37.77,38.38,300300.0],["2018-09-07",38.34,39.23,38.1,39.13,350100.0],["2018-09-10",39.25,39.32,38.43,38.52,591300.0],["2018-09-11",38.36,38.63,37.68,37.9,494700.0],["2018-09-12",38.01,38.76,37.83,38.65,366300.0],["2018-09-13",38.85,38.85,38.31,38.78,181500.0],["2018-09-14",38.77,39.22,38.46,38.66,299000.0],["2018-09-17",38.75,38.85,38.17,38.5,381100.0],["2018-09-18",38.46,38.49,37.24,38.28,375000.0],["2018-09-19",38.23,38.66,37.76,37.91,387000.0],["2018-09-20",37.89,38.05,37.1,37.97,516700.0],["2018-09-21",37.87,39.22,37.87,39.07,1237400.0],["2018-09-24",38.91,39.13,37.95,38.39,537500.0],["2018-09-25",38.55,38.89,37.87,38.69,724900.0],["2018-09-26",38.63,38.8,37.46,38.08,615100.0],["2018-09-27",37.95,38.43,37.62,38.12,382800.0],["2018-09-28",38.15,38.64,37.71,37.89,438000.0],["2018-10-01",37.97,38.35,37.39,37.53,598000.0],["2018-10-02",37.5,38.32,37.4,37.9,509100.0],["2018-10-03",38.1,39.27,37.7,38.68,291700.0],["2018-10-04",38.64,38.7,37.62,38.24,260600.0],["2018-10-05",38.45,38.73,37.49,37.72,354900.0],["2018-10-08",37.53,38.38,37.33,38.29,249800.0],["2018-10-09",38.13,38.78,37.74,38.69,250700.0],["2018-10-10",38.67,40.03,38.67,39.35,637800.0],["2018-10-11",39.2,39.21,37.63,37.87,512900.0],["2018-10-12",38.27,38.32,36.94,37.42,505000.0],["2018-10-15",37.37,38.97,37.37,38.6,393500.0],["2018-10-16",38.81,39.69,38.5,39.2,589900.0],["2018-10-17",39.07,39.38,38.54,38.82,368100.0],["2018-10-18",38.68,39.13,37.37,37.92,727600.0],["2018-10-19",37.87,38.62,37.31,37.57,537000.0],["2018-10-22",37.49,38.2,37.32,37.49,438700.0],["2018-10-23",37.05,38.01,36.92,37.1,636400.0],["2018-10-24",37.0,37.53,35.76,35.8,862000.0],["2018-10-25",36.02,36.9,35.94,36.3,633100.0],["2018-10-26",36.0,36.62,35.09,35.99,494500.0],["2018-10-29",36.59,36.89,35.27,35.73,884300.0],["2018-10-30",35.63,36.58,35.63,35.99,598600.0],["2018-10-31",36.38,36.7,35.77,36.16,658900.0],["2018-11-01",36.5,37.78,34.29,37.65,1108100.0],["2018-11-02",37.98,38.34,36.58,37.73,590300.0],["2018-11-05",37.71,39.4,37.51,39.06,490700.0],["2018-11-06",39.14,40.94,39.14,40.58,536100.0],["2018-11-07",40.64,41.76,40.41,41.29,790500.0],["2018-11-08",41.19,41.45,40.55,40.93,386900.0],["2018-11-09",40.72,41.29,39.38,39.81,391100.0],["2018-11-12",39.87,40.04,39.09,39.16,511200.0],["2018-11-13",38.89,39.47,38.67,38.76,454400.0],["2018-11-14",38.98,39.35,38.14,38.75,580300.0],["2018-11-15",38.43,38.68,37.65,37.98,597000.0],["2018-11-16",37.62,38.3,37.52,38.2,504100.0],["2018-11-19",38.4,38.65,37.75,38.2,542800.0],["2018-11-20",37.97,38.3,37.61,37.66,382600.0],["2018-11-21",37.72,38.28,37.37,37.87,222600.0],["2018-11-23",37.68,38.46,37.68,38.13,110100.0],["2018-11-26",38.35,38.74,38.05,38.21,253700.0],["2018-11-27",37.98,38.68,37.72,38.06,342300.0],["2018-11-28",38.17,38.73,37.41,38.7,432300.0],["2018-11-29",38.6,39.43,38.6,38.93,328600.0],["2018-11-30",39.0,39.42,38.64,38.82,495100.0],["2018-12-03",39.06,39.39,37.53,38.11,354400.0],["2018-12-04",38.17,38.39,36.72,36.82,361600.0],["2018-12-06",36.23,36.52,35.29,35.96,895300.0],["2018-12-07",35.86,36.8,35.49,35.98,453600.0],["2018-12-10",36.08,36.26,33.97,34.15,350100.0],["2018-12-11",34.48,35.29,33.84,33.92,463000.0],["2018-12-12",34.3,34.43,33.51,33.57,434000.0],["2018-12-13",33.65,33.89,32.86,33.39,652800.0],["2018-12-14",33.1,33.7,31.96,32.1,400300.0],["2018-12-17",31.83,31.88,30.83,31.04,643400.0],["2018-12-18",31.28,31.77,31.01,31.5,490100.0],["2018-12-19",31.58,31.9,30.4,30.72,469200.0],["2018-12-20",30.7,31.31,30.02,30.46,512400.0],["2018-12-21",31.11,31.11,29.67,29.9,1168900.0],["2018-12-24",29.75,29.95,28.73,29.28,349600.0],["2018-12-26",29.51,31.18,28.97,31.11,392700.0],["2018-12-27",30.71,30.94,29.13,30.35,336900.0],["2018-12-28",30.35,31.21,30.26,30.61,368700.0],["2018-12-31",30.8,31.26,30.34,30.88,427300.0],["2019-01-02",30.47,31.26,29.82,30.71,499200.0],["2019-01-03",30.75,31.31,30.1,30.21,366400.0],["2019-01-04",30.64,31.69,30.15,31.38,357000.0],["2019-01-07",31.38,32.17,30.47,31.44,295200.0],["2019-01-08",31.75,32.14,31.39,31.72,485200.0],["2019-01-09",31.59,31.78,30.78,30.91,371500.0],["2019-01-10",30.75,31.2,30.38,31.17,452000.0],["2019-01-11",30.99,31.75,30.68,31.38,221400.0],["2019-01-14",28.49,29.3,26.25,28.53,2379600.0],["2019-01-15",26.36,28.17,26.35,28.1,1175900.0],["2019-01-16",28.13,29.16,28.1,28.65,632100.0],["2019-01-17",28.38,28.77,28.16,28.36,608900.0],["2019-01-18",28.2,28.49,27.82,27.87,557200.0],["2019-01-22",27.6,27.96,27.29,27.49,695500.0],["2019-01-23",27.5,27.83,27.0,27.11,733400.0],["2019-01-24",27.13,27.45,26.99,27.42,710300.0],["2019-01-25",27.55,28.27,27.27,27.32,448700.0],["2019-01-28",27.13,27.7,27.07,27.52,349000.0],["2019-01-29",27.49,28.01,27.4,27.55,554100.0],["2019-01-30",27.82,28.15,27.21,27.58,386500.0],["2019-01-31",27.61,28.29,27.49,27.92,374200.0],["2019-02-01",28.05,28.13,27.31,27.63,581400.0],["2019-02-04",27.64,28.29,27.53,28.26,434000.0],["2019-02-05",28.42,29.15,28.03,28.22,1038400.0],["2019-02-06",28.13,28.36,27.86,28.32,719600.0],["2019-02-07",28.06,29.12,26.66,27.02,1226800.0],["2019-02-08",27.02,27.73,26.98,27.51,472800.0],["2019-02-11",27.62,28.29,27.48,28.27,494400.0],["2019-02-12",28.56,29.39,28.56,29.1,612700.0],["2019-02-13",29.1,29.26,28.52,28.73,525300.0],["2019-02-14",28.72,28.97,27.83,28.51,752100.0],["2019-02-15",28.76,29.21,28.47,28.52,445600.0],["2019-02-19",28.52,28.97,28.38,28.64,407900.0],["2019-02-20",28.61,29.13,28.48,29.05,332700.0],["2019-02-21",29.02,29.23,28.75,28.95,358300.0],["2019-02-22",29.64,29.8,28.97,29.51,508100.0],["2019-02-25",29.57,29.82,29.0,29.02,443400.0],["2019-02-26",28.91,29.08,28.63,28.63,997200.0],["2019-02-27",28.46,29.11,27.93,29.08,393000.0],["2019-02-28",29.05,29.51,28.92,29.26,408400.0],["2019-03-01",29.46,29.87,29.28,29.28,398400.0],["2019-03-04",29.39,29.39,28.24,28.64,450400.0],["2019-03-05",28.67,28.98,28.13,28.25,378400.0],["2019-03-06",28.33,28.33,27.21,27.23,437300.0],["2019-03-07",27.19,27.52,26.92,27.09,466800.0],["2019-03-08",26.99,27.4,26.99,27.15,398200.0],["2019-03-11",27.16,27.26,26.6,26.79,504100.0],["2019-03-12",26.79,27.34,26.49,27.02,605200.0],["2019-03-13",27.18,28.07,27.1,27.98,652100.0],["2019-03-14",27.87,28.46,27.86,28.06,320100.0],["2019-03-15",28.02,28.42,27.98,28.32,815100.0],["2019-03-18",28.35,28.74,28.13,28.45,496700.0],["2019-03-19",28.62,28.9,28.49,28.59,338000.0],["2019-03-20",28.56,28.68,27.93,28.46,357300.0],["2019-03-21",28.16,29.19,28.16,29.0,550100.0],["2019-03-22",28.79,28.94,28.12,28.75,995900.0],["2019-03-25",28.69,28.91,28.07,28.73,604100.0],["2019-03-26",28.94,29.29,28.67,28.87,574100.0],["2019-03-27",28.77,29.72,28.76,29.47,300700.0],["2019-03-28",29.53,29.94,29.37,29.78,267900.0],["2019-03-29",29.98,30.07,29.64,29.91,402900.0],["2019-04-01",30.11,30.15,29.33,29.35,581800.0],["2019-04-02",29.37,29.37,28.34,28.45,834700.0],["2019-04-03",28.68,28.68,28.07,28.2,505500.0],["2019-04-04",28.26,28.88,28.24,28.52,712600.0],["2019-04-05",28.56,29.5,28.5,28.58,1273100.0],["2019-04-08",28.52,28.8,28.39,28.52,384500.0],["2019-04-09",27.9,28.43,27.49,28.0,1007700.0],["2019-04-10",28.02,28.41,28.02,28.12,644300.0],["2019-04-11",28.12,28.37,27.74,28.31,636400.0],["2019-04-12",28.53,29.0,28.1,28.36,522900.0],["2019-04-15",28.4,28.87,28.25,28.42,383700.0],["2019-04-16",28.65,29.08,28.49,28.88,534200.0],["2019-04-17",28.94,28.95,27.65,27.65,518700.0],["2019-04-18",27.74,28.13,27.52,28.08,338100.0],["2019-04-22",28.04,28.38,27.76,28.31,291300.0],["2019-04-23",28.47,29.03,28.29,28.56,443000.0],["2019-04-24",28.59,29.33,28.52,29.2,349100.0],["2019-04-25",29.12,29.15,28.09,28.85,296900.0],["2019-04-26",28.97,29.46,28.96,29.29,224900.0],["2019-04-29",29.35,29.65,29.19,29.31,350300.0],["2019-04-30",29.3,29.49,28.82,29.42,359400.0],["2019-05-01",29.43,29.44,29.01,29.03,299200.0],["2019-05-02",28.96,29.42,28.71,29.41,288400.0],["2019-05-03",29.59,29.81,29.52,29.7,373800.0],["2019-05-06",29.15,30.65,29.15,30.56,352000.0],["2019-05-07",30.27,30.88,29.93,30.15,812600.0],["2019-05-08",30.15,30.4,29.85,29.98,536900.0],["2019-05-09",30.6,31.0,27.57,30.79,1037500.0],["2019-05-10",30.58,31.4,30.27,31.12,506500.0],["2019-05-13",30.49,30.68,30.08,30.19,608500.0],["2019-05-14",30.17,30.84,30.1,30.3,498100.0],["2019-05-15",30.04,30.72,29.71,30.49,408800.0],["2019-05-16",30.53,31.05,30.2,30.25,447500.0],["2019-05-17",29.95,30.41,29.79,30.03,507500.0],["2019-05-20",29.95,29.95,29.48,29.64,241500.0],["2019-05-21",29.74,30.38,29.61,30.28,178800.0],["2019-05-22",30.15,30.4,29.58,29.65,290100.0],["2019-05-23",29.35,29.58,29.23,29.37,278300.0],["2019-05-24",29.53,29.88,29.26,29.79,185600.0],["2019-05-28",29.92,29.92,29.37,29.4,520300.0],["2019-05-29",29.12,29.4,28.58,29.26,527600.0],["2019-05-30",29.2,29.69,28.87,29.02,201200.0],["2019-05-31",28.87,29.08,28.48,29.03,329200.0],["2019-06-03",29.02,29.74,29.0,29.68,396200.0],["2019-06-04",29.75,30.84,29.64,30.7,556800.0],["2019-06-05",30.87,31.13,30.33,30.59,514400.0],["2019-06-06",30.71,30.71,29.74,29.87,461900.0],["2019-06-07",29.85,30.32,29.84,30.14,282600.0],["2019-06-10",30.11,30.5,29.8,30.06,247200.0],["2019-06-11",30.27,30.66,29.98,30.6,285600.0],["2019-06-12",30.46,31.0,30.38,30.6,328300.0],["2019-06-13",30.65,30.8,30.2,30.41,426100.0],["2019-06-14",30.36,30.7,30.11,30.41,279000.0],["2019-06-17",30.41,31.25,30.11,31.0,289600.0],["2019-06-18",31.1,32.03,31.04,31.08,373100.0],["2019-06-19",31.14,31.53,31.12,31.48,234300.0],["2019-06-20",31.82,31.99,31.42,31.52,304500.0],["2019-06-21",31.43,31.61,30.94,31.18,689500.0],["2019-06-24",31.09,31.5,30.77,30.79,278500.0],["2019-06-25",30.89,31.31,30.64,30.85,401300.0],["2019-06-26",31.0,31.52,30.42,30.72,515200.0],["2019-06-27",30.79,31.11,30.47,30.92,479800.0],["2019-06-28",30.91,31.93,30.91,31.68,822500.0],["2019-07-01",31.88,32.59,31.88,32.52,541500.0],["2019-07-02",32.46,32.53,32.0,32.18,328500.0],["2019-07-03",32.41,32.43,31.75,31.75,355700.0],["2019-07-05",31.59,31.86,31.24,31.66,371600.0],["2019-07-08",31.6,31.92,31.18,31.35,518200.0],["2019-07-09",31.28,32.1,30.99,31.1,436200.0],["2019-07-10",31.22,31.45,30.81,30.97,568500.0],["2019-07-11",30.99,31.18,30.39,30.97,353300.0],["2019-07-12",30.94,31.15,30.75,30.96,420100.0],["2019-07-15",30.95,30.95,29.88,29.93,394500.0],["2019-07-16",29.92,30.96,29.84,30.9,563800.0],["2019-07-17",30.94,31.51,30.94,31.17,501600.0],["2019-07-18",31.23,32.58,31.12,32.57,323200.0],["2019-07-19",32.51,32.91,32.07,32.09,265300.0],["2019-07-22",32.14,32.45,31.96,32.15,515500.0],["2019-07-23",32.18,32.89,32.18,32.66,238500.0],["2019-07-24",32.51,33.49,32.51,33.32,437300.0],["2019-07-25",33.16,33.55,32.84,33.02,528700.0],["2019-07-26",33.06,33.63,33.05,33.51,254700.0],["2019-07-29",33.67,34.23,33.47,34.05,288300.0],["2019-07-30",33.7,34.69,33.51,34.67,299300.0],["2019-07-31",34.7,35.85,34.56,34.6,823100.0],["2019-08-01",34.02,34.13,32.27,33.63,740500.0],["2019-08-02",33.49,34.4,33.19,33.54,465700.0],["2019-08-05",33.03,33.27,32.03,32.6,542300.0],["2019-08-06",32.6,33.19,32.16,32.66,427900.0],["2019-08-07",32.29,32.96,31.82,32.59,411500.0],["2019-08-08",32.92,33.54,32.91,33.38,699400.0],["2019-08-09",33.4,33.98,33.13,33.97,372800.0],["2019-08-12",33.86,34.28,33.29,33.38,391900.0],["2019-08-13",33.22,34.02,32.99,33.17,266600.0],["2019-08-14",32.74,32.9,32.28,32.44,209700.0],["2019-08-15",32.43,32.94,32.23,32.8,232400.0],["2019-08-16",32.91,33.18,32.78,32.91,258800.0],["2019-08-19",33.27,33.37,32.23,32.56,369100.0],["2019-08-20",32.48,32.75,32.17,32.54,478600.0],["2019-08-21",32.96,33.05,32.57,32.78,208300.0],["2019-08-22",32.84,33.08,32.64,32.97,307200.0],["2019-08-23",32.81,33.02,31.52,31.8,301800.0],["2019-08-26",32.15,32.2,31.87,32.07,181100.0],["2019-08-27",32.28,32.35,31.38,31.39,274100.0],["2019-08-28",31.16,31.63,30.76,31.31,289800.0],["2019-08-29",31.62,31.82,31.54,31.71,260200.0],["2019-08-30",31.87,31.89,31.43,31.88,299700.0],["2019-09-03",31.69,32.07,31.56,31.95,452800.0],["2019-09-04",32.16,32.46,31.26,31.58,323100.0],["2019-09-05",31.86,32.5,31.58,32.3,339400.0],["2019-09-06",32.26,32.74,32.19,32.54,426700.0],["2019-09-09",32.7,33.15,32.21,33.14,324000.0],["2019-09-10",33.0,34.7,32.63,34.68,415100.0],["2019-09-11",34.75,36.81,34.5,36.8,738900.0],["2019-09-12",36.85,36.94,35.28,35.32,615600.0],["2019-09-13",35.58,36.17,35.36,35.99,484400.0],["2019-09-16",35.8,35.98,34.87,34.95,561100.0],["2019-09-17",35.05,35.05,33.95,34.27,519000.0],["2019-09-18",34.5,34.7,33.18,33.27,462000.0],["2019-09-19",33.31,33.66,33.07,33.35,464700.0],["2019-09-20",33.44,34.17,33.41,33.7,1004600.0],["2019-09-23",33.51,34.91,33.51,34.75,324600.0],["2019-09-24",34.91,34.99,34.49,34.55,301400.0],["2019-09-25",34.45,35.23,34.45,35.13,230500.0],["2019-09-26",35.14,35.17,34.4,34.75,254700.0],["2019-09-27",34.89,35.27,34.22,34.35,488000.0],["2019-09-30",34.26,35.03,34.26,34.69,288600.0],["2019-10-01",34.83,35.22,33.77,34.01,267300.0],["2019-10-02",33.76,34.23,33.34,33.75,209600.0],["2019-10-03",33.52,34.4,33.44,34.38,213300.0],["2019-10-04",34.4,35.24,34.33,35.2,251000.0],["2019-10-07",34.99,36.13,34.87,35.74,474200.0],["2019-10-08",35.4,35.57,34.45,34.58,436700.0],["2019-10-09",34.93,35.54,34.64,35.5,174400.0],["2019-10-10",35.56,36.19,35.26,35.81,230500.0],["2019-10-11",36.35,36.46,35.21,35.3,503700.0],["2019-10-14",35.22,35.56,34.89,34.98,254600.0],["2019-10-15",35.11,35.22,34.34,34.42,445100.0],["2019-10-16",34.46,34.96,34.46,34.69,212000.0],["2019-10-17",34.9,35.86,34.81,35.6,403300.0],["2019-10-18",35.41,35.48,34.06,34.61,337100.0],["2019-10-21",34.95,35.71,34.92,35.32,158000.0],["2019-10-22",35.32,36.32,35.07,36.05,193700.0],["2019-10-23",35.97,36.38,35.46,35.89,199500.0],["2019-10-24",36.11,36.11,35.18,35.31,139500.0],["2019-10-25",35.22,35.62,34.96,34.98,200300.0],["2019-10-28",35.03,35.57,34.92,35.11,195900.0],["2019-10-29",35.09,35.29,34.84,34.87,359700.0],["2019-10-30",34.89,35.26,34.09,34.9,347400.0],["2019-10-31",34.45,35.49,33.57,35.46,541600.0],["2019-11-01",35.85,36.94,35.69,36.93,384800.0],["2019-11-04",37.41,38.42,37.04,38.3,534600.0],["2019-11-05",38.4,38.62,37.39,37.86,447300.0],["2019-11-06",37.66,37.94,37.28,37.61,248800.0],["2019-11-07",37.63,38.13,37.59,38.06,366400.0],["2019-11-08",38.0,38.24,37.76,38.23,301900.0],["2019-11-11",37.86,38.15,37.47,37.71,216400.0],["2019-11-12",37.63,38.08,37.47,37.75,259600.0],["2019-11-13",37.44,38.3,37.27,38.17,255900.0],["2019-11-14",37.99,38.36,37.65,37.96,311900.0],["2019-11-15",38.1,38.22,37.46,37.64,170500.0],["2019-11-18",37.44,37.59,36.67,36.8,252300.0],["2019-11-19",37.03,37.5,36.84,37.36,155600.0],["2019-11-20",37.16,37.75,36.58,37.0,337800.0],["2019-11-21",37.16,37.63,36.78,37.57,243200.0],["2019-11-22",37.81,37.83,37.14,37.33,177900.0],["2019-11-25",37.64,38.2,37.59,37.7,268100.0],["2019-11-26",37.63,38.06,37.48,37.59,232700.0],["2019-11-27",37.71,38.24,37.71,38.09,218200.0],["2019-11-29",38.29,38.5,37.71,37.77,91300.0],["2019-12-02",37.83,38.23,37.62,37.83,287600.0],["2019-12-03",37.4,37.76,37.08,37.52,570100.0],["2019-12-04",37.71,38.32,37.61,38.1,397100.0],["2019-12-05",38.04,38.19,37.86,38.14,291900.0],["2019-12-06",38.48,38.91,38.2,38.22,280400.0],["2019-12-09",38.42,38.83,38.24,38.52,215000.0],["2019-12-10",38.52,39.22,38.45,39.08,389500.0],["2019-12-11",39.02,39.34,38.51,38.89,220000.0],["2019-12-12",38.94,39.46,38.64,38.99,333100.0],["2019-12-13",38.91,39.31,38.77,38.84,219700.0],["2019-12-16",39.03,40.13,39.03,39.73,293400.0],["2019-12-17",39.75,40.75,39.58,40.73,379600.0],["2019-12-18",40.62,40.64,40.04,40.56,496500.0],["2019-12-19",40.64,40.8,39.79,39.86,310700.0],["2019-12-20",40.03,40.25,39.83,40.01,626900.0],["2019-12-23",40.25,40.25,39.69,39.74,281000.0],["2019-12-24",39.75,40.1,39.49,39.94,97300.0],["2019-12-26",39.97,40.64,39.97,40.47,205700.0],["2019-12-27",40.55,40.75,40.08,40.65,201900.0],["2019-12-30",40.67,41.38,40.67,41.12,267000.0],["2019-12-31",41.06,41.37,40.5,40.5,330000.0],["2020-01-02",40.65,40.65,39.82,40.49,327500.0],["2020-01-03",39.94,41.01,39.9,40.23,397900.0],["2020-01-06",39.89,41.09,39.85,40.92,254800.0],["2020-01-07",41.08,41.17,39.79,39.81,384400.0],["2020-01-08",39.82,40.18,39.28,39.35,322900.0],["2020-01-09",39.5,39.75,38.66,38.77,289400.0],["2020-01-10",38.72,38.95,38.05,38.41,431100.0],["2020-01-13",38.7,39.65,38.4,39.16,586800.0],["2020-01-14",38.95,39.66,38.7,39.5,487500.0],["2020-01-15",39.64,41.24,39.64,41.15,479900.0],["2020-01-16",41.41,41.9,41.06,41.89,438000.0],["2020-01-17",42.04,42.5,41.86,42.2,260800.0],["2020-01-21",42.02,42.28,41.51,41.74,271400.0],["2020-01-22",41.75,41.98,41.2,41.45,218500.0],["2020-01-23",41.3,41.88,41.01,41.62,237300.0],["2020-01-24",41.68,41.68,40.65,40.88,233400.0],["2020-01-27",40.31,41.29,40.03,41.01,386700.0],["2020-01-28",41.26,42.43,41.26,42.36,241400.0],["2020-01-29",42.6,42.73,41.89,41.91,359600.0],["2020-01-30",41.52,41.97,41.22,41.53,147000.0],["2020-01-31",41.26,41.86,40.46,40.56,273500.0],["2020-02-03",40.7,41.28,40.13,40.21,368100.0],["2020-02-04",40.65,41.69,40.65,41.28,666300.0],["2020-02-05",41.63,42.08,41.21,41.5,738200.0],["2020-02-06",41.5,45.29,41.5,44.99,2045400.0],["2020-02-07",45.15,46.12,44.3,45.96,599700.0],["2020-02-10",45.48,45.81,43.02,43.58,625200.0],["2020-02-11",43.83,44.32,43.62,43.86,373800.0],["2020-02-12",44.03,44.42,43.23,43.87,299400.0],["2020-02-13",43.69,44.01,43.21,43.43,388000.0],["2020-02-14",43.42,43.68,42.44,42.47,271300.0],["2020-02-18",42.42,42.96,41.75,42.15,325200.0],["2020-02-19",42.24,42.66,41.93,42.39,279500.0],["2020-02-20",42.17,42.57,41.66,42.51,228500.0],["2020-02-21",42.46,42.54,41.74,42.4,268200.0],["2020-02-24",41.37,41.73,40.24,40.76,326900.0],["2020-02-25",40.84,41.02,39.57,39.61,191600.0],["2020-02-26",39.83,40.3,38.74,38.85,341600.0],["2020-02-27",38.24,39.45,37.46,37.65,499900.0],["2020-02-28",36.31,37.36,35.7,37.36,621300.0],["2020-03-02",38.47,39.16,36.8,39.13,366400.0],["2020-03-03",39.21,39.96,37.28,38.47,666900.0],["2020-03-04",39.39,39.58,38.41,39.26,372500.0],["2020-03-05",38.42,38.9,37.85,38.84,383900.0],["2020-03-06",37.76,38.89,36.93,38.07,397500.0],["2020-03-09",35.24,37.64,34.45,34.54,675700.0],["2020-03-10",35.38,37.53,34.71,37.37,949900.0],["2020-03-11",36.29,36.93,35.14,35.91,726100.0],["2020-03-12",33.35,34.45,32.03,33.22,838100.0],["2020-03-13",34.78,35.87,32.56,34.15,1187700.0],["2020-03-16",30.87,32.02,29.93,30.28,933600.0],["2020-03-17",30.77,31.1,27.4,29.52,1467100.0],["2020-03-18",28.14,30.14,28.01,30.0,1942800.0],["2020-03-19",30.6,33.26,28.79,31.31,1632100.0],["2020-03-20",31.37,31.87,29.54,30.18,2091600.0],["2020-03-23",30.14,31.1,28.08,29.5,791800.0],["2020-03-24",30.98,32.89,30.42,32.35,913400.0],["2020-03-25",32.46,32.62,30.52,30.74,520500.0],["2020-03-26",33.0,35.76,31.99,35.15,734500.0],["2020-03-27",33.93,37.22,33.86,36.4,480600.0],["2020-03-30",36.37,38.01,35.84,37.16,514600.0],["2020-03-31",37.07,37.52,35.16,36.68,615100.0],["2020-04-01",35.33,37.42,34.99,37.14,497900.0],["2020-04-02",36.77,38.6,36.26,38.08,674400.0],["2020-04-03",37.63,38.53,35.54,37.55,567400.0],["2020-04-06",38.99,40.0,38.1,39.17,460900.0],["2020-04-07",40.0,41.5,38.27,38.43,493400.0],["2020-04-08",38.49,40.75,37.95,40.27,455300.0],["2020-04-09",40.99,43.47,39.87,40.43,617600.0],["2020-04-13",40.25,40.69,39.58,40.45,311600.0],["2020-04-14",39.69,40.71,38.04,38.28,566500.0],["2020-04-15",37.57,38.68,36.46,37.46,580300.0],["2020-04-16",37.83,38.43,36.72,38.43,456600.0],["2020-04-17",39.25,39.75,38.59,39.37,280400.0],["2020-04-20",38.94,39.65,38.7,38.91,314200.0],["2020-04-21",38.12,39.51,37.86,37.93,336500.0],["2020-04-22",38.46,39.28,37.89,38.98,295600.0],["2020-04-23",38.97,39.98,38.92,39.83,338400.0],["2020-04-24",40.0,40.63,39.76,39.99,341900.0],["2020-04-27",39.97,41.76,39.97,41.24,412700.0],["2020-04-28",41.92,41.92,40.15,40.25,458900.0],["2020-04-29",40.55,40.8,39.66,40.12,613200.0],["2020-04-30",39.68,41.0,39.21,40.69,587200.0],["2020-05-01",40.11,40.35,39.06,40.05,442900.0],["2020-05-04",39.86,40.34,39.55,39.98,320900.0],["2020-05-05",40.37,40.99,39.24,39.37,447500.0],["2020-05-06",39.41,40.06,39.18,39.55,425400.0],["2020-05-07",39.98,41.5,39.2,39.55,368500.0],["2020-05-08",39.91,40.66,39.59,40.24,307200.0],["2020-05-11",39.92,41.49,39.82,41.14,508500.0],["2020-05-12",41.02,41.48,39.17,39.6,501700.0],["2020-05-13",39.33,40.16,38.8,39.23,451200.0],["2020-05-14",38.71,39.79,38.5,39.41,635200.0],["2020-05-15",39.7,40.82,39.63,40.02,1205800.0],["2020-05-18",40.75,42.36,40.52,42.09,511100.0],["2020-05-19",42.0,42.31,41.41,41.66,385800.0],["2020-05-20",42.07,42.35,41.22,41.47,327500.0],["2020-05-21",41.34,42.25,41.26,41.42,397300.0],["2020-05-22",41.68,42.22,41.11,42.18,208700.0],["2020-05-26",42.83,43.14,42.11,42.18,406000.0],["2020-05-27",42.83,44.08,41.8,44.07,464300.0],["2020-05-28",44.51,44.64,42.69,43.19,516900.0],["2020-05-29",42.92,43.34,41.67,42.2,728900.0],["2020-06-01",41.98,42.46,41.26,41.29,523900.0],["2020-06-02",41.37,41.42,40.07,40.45,532400.0],["2020-06-03",40.74,41.26,40.38,40.59,437700.0],["2020-06-04",40.13,41.17,40.13,41.02,339100.0],["2020-06-05",41.76,41.91,40.83,40.93,493700.0],["2020-06-08",41.01,42.18,40.83,42.12,429500.0],["2020-06-09",41.97,43.53,41.78,42.57,514900.0],["2020-06-10",42.71,42.85,42.02,42.27,366700.0],["2020-06-11",41.41,41.73,40.23,40.24,375100.0],["2020-06-12",41.36,41.61,39.4,40.3,440000.0],["2020-06-15",39.45,40.47,39.31,40.23,388100.0],["2020-06-16",41.49,41.49,40.07,40.91,313400.0],["2020-06-17",41.01,41.19,40.2,40.75,373400.0],["2020-06-18",40.38,40.77,39.99,40.13,245300.0],["2020-06-19",40.52,40.55,39.38,39.85,603300.0],["2020-06-22",39.62,39.81,39.1,39.53,269300.0],["2020-06-23",39.88,39.9,39.23,39.23,726400.0],["2020-06-24",39.0,39.02,37.04,37.24,573700.0],["2020-06-25",37.01,37.39,36.39,37.31,443300.0],["2020-06-26",37.08,37.3,36.65,36.88,851700.0],["2020-06-29",37.51,37.65,36.28,36.63,880300.0],["2020-06-30",36.28,37.62,34.9,37.56,1204700.0],["2020-07-01",37.61,37.91,36.84,36.89,447900.0],["2020-07-02",37.3,37.3,36.02,36.17,524300.0],["2020-07-06",36.6,36.67,35.68,36.28,390900.0],["2020-07-07",35.98,36.9,35.98,36.57,379200.0],["2020-07-08",36.44,36.69,36.03,36.24,360500.0],["2020-07-09",36.16,36.51,34.95,35.61,478200.0],["2020-07-10",35.7,36.59,35.21,36.54,368000.0],["2020-07-13",36.88,37.09,36.31,36.35,394600.0],["2020-07-14",36.34,37.75,36.23,37.74,395000.0],["2020-07-15",38.42,39.48,37.92,39.35,552400.0],["2020-07-16",39.14,39.87,39.01,39.83,345900.0],["2020-07-17",40.04,40.3,39.55,39.78,424200.0],["2020-07-20",39.69,39.69,38.63,39.02,196600.0],["2020-07-21",39.25,39.72,38.91,39.06,279500.0],["2020-07-22",38.91,39.07,38.1,38.5,265300.0],["2020-07-23",38.37,38.82,38.1,38.17,226900.0],["2020-07-24",38.3,38.31,37.41,37.55,194700.0],["2020-07-27",37.42,37.87,37.35,37.69,234500.0],["2020-07-28",37.6,38.11,37.42,37.71,235100.0],["2020-07-29",37.77,38.24,37.48,37.79,318000.0],["2020-07-30",37.23,37.71,36.84,37.58,265900.0],["2020-07-31",37.23,37.59,36.53,37.19,357800.0],["2020-08-03",37.5,38.3,37.4,38.08,420700.0],["2020-08-04",37.93,38.98,37.59,38.86,376800.0],["2020-08-05",39.27,39.27,38.07,38.88,426400.0],["2020-08-06",39.4,42.99,39.4,40.79,845500.0],["2020-08-07",39.81,40.48,39.15,39.94,340900.0],["2020-08-10",39.83,40.14,39.46,39.58,349600.0],["2020-08-11",39.9,40.12,38.04,38.16,315800.0],["2020-08-12",38.6,38.97,37.57,37.77,304600.0],["2020-08-13",37.85,38.56,37.65,37.72,299700.0],["2020-08-14",37.53,38.06,37.43,37.86,254000.0],["2020-08-17",38.05,38.38,37.89,37.94,290200.0],["2020-08-18",37.85,37.94,37.09,37.72,322600.0],["2020-08-19",37.94,38.34,37.68,37.77,270500.0],["2020-08-20",37.53,37.73,37.33,37.48,235400.0],["2020-08-21",37.22,37.56,36.92,37.21,349100.0],["2020-08-24",37.47,37.79,37.15,37.56,175800.0],["2020-08-25",37.95,37.95,37.08,37.54,183500.0],["2020-08-26",37.29,37.62,36.97,37.06,199200.0],["2020-08-27",37.31,37.78,37.11,37.23,252800.0],["2020-08-28",37.15,37.43,36.91,36.99,274100.0],["2020-08-31",37.0,37.11,36.4,36.43,387900.0],["2020-09-01",36.3,36.59,35.75,36.55,435700.0],["2020-09-02",36.47,37.19,36.45,37.0,324800.0],["2020-09-03",37.13,37.22,35.65,36.08,371900.0],["2020-09-04",36.46,36.88,35.59,36.84,489200.0],["2020-09-08",36.7,36.81,35.82,35.9,439500.0],["2020-09-09",36.07,36.87,35.97,36.43,302000.0],["2020-09-10",36.47,36.99,36.26,36.48,270800.0],["2020-09-11",36.58,36.97,36.28,36.52,304800.0],["2020-09-14",36.67,37.48,36.67,37.01,375700.0],["2020-09-15",37.28,37.28,35.92,36.02,347900.0],["2020-09-16",36.12,36.26,35.54,35.59,359100.0],["2020-09-17",35.29,36.17,34.89,35.87,296800.0],["2020-09-18",35.96,36.51,35.63,36.27,886300.0],["2020-09-21",35.7,36.16,34.8,35.32,576200.0],["2020-09-22",35.34,36.11,35.01,35.27,397100.0],["2020-09-23",35.21,35.72,34.55,34.58,272600.0],["2020-09-24",34.6,34.7,33.88,34.54,517300.0],["2020-09-25",34.33,35.0,34.2,34.55,521100.0],["2020-09-28",34.64,35.3,34.56,35.22,353100.0],["2020-09-29",35.41,35.49,34.74,35.22,328000.0],["2020-09-30",35.47,36.52,35.45,36.42,446900.0],["2020-10-01",36.56,36.73,35.79,36.11,504100.0],["2020-10-02",35.68,36.15,35.48,35.8,268600.0],["2020-10-05",36.08,36.56,36.0,36.45,238400.0],["2020-10-06",36.71,37.07,36.17,36.22,262900.0],["2020-10-07",36.34,36.63,35.86,36.29,303300.0],["2020-10-08",36.68,36.89,36.25,36.54,203000.0],["2020-10-09",36.91,37.17,36.48,37.16,211600.0],["2020-10-12",37.13,37.66,36.94,37.55,126000.0],["2020-10-13",37.17,37.26,36.44,36.49,260800.0],["2020-10-14",36.39,36.81,35.74,35.75,322900.0],["2020-10-15",35.44,36.22,35.08,36.15,408200.0],["2020-10-16",36.34,36.93,36.14,36.29,230100.0],["2020-10-19",36.44,36.44,34.74,34.85,222600.0],["2020-10-20",35.06,35.47,34.78,34.89,274800.0],["2020-10-21",34.78,35.07,34.15,34.16,207300.0],["2020-10-22",33.86,34.67,33.82,34.5,369700.0],["2020-10-23",34.73,34.97,33.92,34.17,207400.0],["2020-10-26",33.81,34.56,33.4,34.33,327700.0],["2020-10-27",34.16,34.73,33.1,33.21,261900.0],["2020-10-28",32.66,32.91,32.42,32.69,527400.0],["2020-10-29",32.59,33.58,32.2,33.25,306800.0],["2020-10-30",33.0,33.35,32.67,33.03,421500.0],["2020-11-02",33.5,33.95,33.12,33.6,304900.0],["2020-11-03",34.09,34.6,33.86,34.31,333700.0],["2020-11-04",33.81,35.11,33.81,34.26,261600.0],["2020-11-05",34.58,35.36,33.54,33.68,957000.0],["2020-11-06",33.7,34.36,32.86,33.05,734600.0],["2020-11-09",34.26,35.34,33.87,34.1,429800.0],["2020-11-10",34.4,35.83,34.38,35.28,892400.0],["2020-11-11",35.44,35.63,34.8,35.23,328600.0],["2020-11-12",35.02,35.37,34.58,35.24,296200.0],["2020-11-13",35.41,36.21,35.23,36.01,264000.0],["2020-11-16",36.53,36.67,35.73,36.4,333800.0],["2020-11-17",36.05,36.57,35.84,36.47,391700.0],["2020-11-18",36.61,37.38,35.8,35.98,438000.0],["2020-11-19",35.93,36.44,35.57,36.21,277000.0],["2020-11-20",36.08,36.46,35.76,36.13,506100.0],["2020-11-23",36.36,36.58,35.69,35.86,404500.0],["2020-11-24",36.2,36.97,35.9,36.84,258700.0],["2020-11-25",36.71,36.89,35.91,36.37,215400.0],["2020-11-27",36.3,36.8,35.88,36.67,126400.0],["2020-11-30",36.54,36.95,35.4,35.57,479500.0],["2020-12-01",35.92,36.1,35.33,35.97,460300.0],["2020-12-02",35.94,36.46,35.23,35.6,269700.0],["2020-12-03",35.6,35.85,35.16,35.39,350900.0],["2020-12-04",35.59,36.71,35.27,36.64,434800.0],["2020-12-07",36.56,36.7,36.1,36.21,290700.0],["2020-12-08",36.05,37.59,35.86,37.52,478100.0],["2020-12-09",37.8,37.99,37.19,37.56,349200.0],["2020-12-10",37.38,37.83,37.2,37.69,309400.0],["2020-12-11",37.46,37.89,36.71,36.73,240800.0],["2020-12-14",37.15,37.15,35.88,36.29,419500.0],["2020-12-15",36.55,36.7,35.83,36.29,317700.0],["2020-12-16",36.49,36.56,35.92,35.96,350600.0],["2020-12-17",36.05,36.22,35.41,36.19,360400.0],["2020-12-18",36.3,36.78,35.89,36.14,837600.0],["2020-12-21",35.43,35.76,34.67,34.9,268100.0],["2020-12-22",34.83,35.11,34.26,34.6,220500.0],["2020-12-23",34.62,35.1,34.48,34.76,218000.0],["2020-12-24",34.94,35.17,34.62,34.9,97200.0],["2020-12-28",35.06,35.68,34.67,35.17,270600.0],["2020-12-29",35.22,35.64,34.89,35.2,226300.0],["2020-12-30",35.19,35.66,34.69,34.97,224500.0],["2020-12-31",34.91,35.14,34.53,34.87,214400.0],["2021-01-04",34.98,36.31,34.74,36.16,401600.0],["2021-01-05",36.17,37.44,36.05,36.51,468500.0],["2021-01-06",36.72,38.2,36.37,37.47,392500.0],["2021-01-07",37.48,37.84,36.68,37.47,266500.0],["2021-01-08",37.45,37.58,36.67,37.11,344200.0],["2021-01-11",36.92,37.8,36.92,37.11,228400.0],["2021-01-12",37.23,37.66,37.12,37.51,288000.0],["2021-01-13",37.61,37.72,37.3,37.7,314200.0],["2021-01-14",38.01,38.24,37.73,37.78,290300.0],["2021-01-15",37.58,38.02,37.07,37.52,334400.0],["2021-01-19",37.99,38.25,37.19,38.05,464200.0],["2021-01-20",37.91,38.67,37.76,38.1,466900.0],["2021-01-21",38.23,38.67,37.89,37.95,255600.0],["2021-01-22",37.6,38.13,37.35,38.08,249300.0],["2021-01-25",37.89,39.29,37.78,39.27,280800.0],["2021-01-26",42.61,44.63,41.77,42.5,2569000.0],["2021-01-27",42.1,43.49,41.43,41.97,1627300.0],["2021-01-28",42.12,42.81,40.35,40.62,10069200.0],["2021-01-29",40.59,40.93,39.56,40.0,781500.0],["2021-02-01",40.11,41.75,39.76,40.89,712600.0],["2021-02-02",41.26,41.68,40.2,40.26,508800.0],["2021-02-03",40.03,41.26,39.44,40.95,834800.0],["2021-02-04",40.59,42.37,40.32,41.73,522300.0],["2021-02-05",41.97,42.37,41.11,42.27,385300.0],["2021-02-08",42.5,43.0,42.13,42.8,505900.0],["2021-02-09",42.98,43.4,42.64,43.21,372900.0],["2021-02-10",43.55,44.14,43.17,44.08,455200.0],["2021-02-11",44.21,45.29,43.95,44.67,469800.0],["2021-02-12",44.48,44.67,43.4,43.66,438700.0],["2021-02-16",43.78,44.09,42.25,42.41,438400.0],["2021-02-17",42.24,43.0,42.05,42.43,393700.0],["2021-02-18",42.19,42.62,41.8,42.13,489300.0],["2021-02-19",42.14,42.42,41.3,41.33,727200.0],["2021-02-22",40.94,41.6,40.49,41.56,273400.0],["2021-02-23",41.46,41.92,41.24,41.48,459100.0],["2021-02-24",41.62,42.36,41.45,42.07,318900.0],["2021-02-25",41.97,42.78,41.54,41.77,235600.0],["2021-02-26",42.0,42.53,41.31,41.71,444600.0],["2021-03-01",42.13,42.89,42.13,42.28,251200.0],["2021-03-02",42.17,42.7,41.84,42.01,384800.0],["2021-03-03",41.97,42.92,41.75,42.31,410700.0],["2021-03-04",42.19,43.06,42.0,42.45,498300.0],["2021-03-05",42.8,43.55,42.53,43.53,469100.0],["2021-03-08",43.8,45.93,43.75,45.77,412300.0],["2021-03-09",45.67,46.91,45.61,45.97,447100.0],["2021-03-10",46.38,46.62,45.97,46.27,238500.0],["2021-03-11",46.26,46.45,45.3,45.86,304700.0],["2021-03-12",46.06,46.66,45.74,46.48,221500.0],["2021-03-15",46.42,47.67,46.33,47.63,266400.0],["2021-03-16",47.6,47.98,46.73,46.88,198600.0],["2021-03-17",47.06,47.07,46.24,46.65,227100.0],["2021-03-18",46.38,46.75,45.82,45.96,274300.0],["2021-03-19",45.96,46.66,45.62,45.83,892800.0],["2021-03-22",45.72,46.17,45.19,45.65,224500.0],["2021-03-23",45.25,45.66,44.68,44.84,249600.0],["2021-03-24",44.89,45.45,44.2,44.2,307200.0],["2021-03-25",44.0,44.45,43.39,44.29,338000.0],["2021-03-26",44.67,45.26,44.04,45.05,298300.0],["2021-03-29",44.92,46.15,44.79,44.94,283700.0],["2021-03-30",44.91,45.23,43.5,43.7,394000.0],["2021-03-31",43.67,44.58,43.35,44.08,463000.0],["2021-04-01",44.07,44.07,42.72,43.07,395000.0],["2021-04-05",43.19,43.67,42.74,42.92,419100.0],["2021-04-06",43.06,43.8,42.7,43.32,488100.0],["2021-04-07",43.29,44.06,43.26,43.48,238800.0],["2021-04-08",43.53,44.73,43.14,43.95,256400.0],["2021-04-09",43.88,44.34,43.57,43.75,267700.0],["2021-04-12",43.8,44.34,43.53,44.3,228000.0],["2021-04-13",44.09,44.33,43.49,44.04,301500.0],["2021-04-14",44.06,44.55,43.57,43.81,207400.0],["2021-04-15",44.13,45.09,44.11,45.03,251700.0],["2021-04-16",45.39,45.73,44.88,45.22,270900.0],["2021-04-19",45.39,45.58,44.86,45.18,187700.0],["2021-04-20",45.11,45.47,44.81,45.16,189500.0],["2021-04-21",45.39,45.89,45.12,45.8,208500.0],["2021-04-22",45.7,45.81,45.02,45.81,306000.0],["2021-04-23",45.96,45.96,44.81,44.81,202500.0],["2021-04-26",44.83,45.03,43.72,44.06,224500.0],["2021-04-27",43.92,44.42,43.7,43.82,229200.0],["2021-04-28",43.81,44.35,43.38,43.42,205500.0],["2021-04-29",43.46,44.18,43.21,44.09,162500.0],["2021-04-30",44.01,44.14,43.4,43.56,244100.0],["2021-05-03",43.83,44.5,43.46,44.33,308400.0],["2021-05-04",44.33,44.35,43.76,44.32,193900.0],["2021-05-05",44.26,44.37,43.48,44.34,354500.0],["2021-05-06",44.51,47.15,44.37,47.1,322200.0],["2021-05-07",46.93,47.33,45.93,46.1,212700.0],["2021-05-10",46.75,47.93,46.44,46.83,259600.0],["2021-05-11",46.51,47.37,46.12,47.11,236500.0],["2021-05-12",47.07,47.5,46.31,46.61,246000.0],["2021-05-13",46.36,48.67,46.36,48.6,262200.0],["2021-05-14",48.95,48.95,47.81,48.5,218700.0],["2021-05-17",48.44,49.62,48.14,49.42,221600.0],["2021-05-18",49.36,49.66,48.97,49.3,241400.0],["2021-05-19",49.23,49.96,48.77,49.53,230800.0],["2021-05-20",49.37,50.0,49.2,49.94,229600.0],["2021-05-21",50.11,50.15,49.14,49.39,236700.0],["2021-05-24",49.52,50.02,49.3,49.8,153200.0],["2021-05-25",49.97,50.04,49.09,49.21,288000.0],["2021-05-26",49.38,50.08,49.15,49.64,222700.0],["2021-05-27",50.32,51.01,50.13,50.3,299600.0],["2021-05-28",50.72,50.98,49.81,49.87,155300.0],["2021-06-01",50.04,50.48,49.61,49.93,196100.0],["2021-06-02",50.07,50.71,49.62,49.95,383200.0],["2021-06-03",49.77,50.63,49.44,50.37,348900.0],["2021-06-04",50.45,50.53,49.71,50.0,157800.0],["2021-06-07",49.99,49.99,49.45,49.9,204000.0],["2021-06-08",49.97,50.67,49.63,50.58,146300.0],["2021-06-09",50.65,50.91,50.31,50.8,181600.0],["2021-06-10",50.9,51.65,50.8,51.64,248400.0],["2021-06-11",51.51,51.77,51.07,51.75,123100.0],["2021-06-14",51.84,51.95,51.45,51.95,175500.0],["2021-06-15",52.0,52.44,51.53,52.4,191600.0],["2021-06-16",52.43,52.85,52.03,52.82,220700.0],["2021-06-17",52.95,52.95,51.86,52.72,241800.0],["2021-06-18",52.71,52.71,51.61,52.0,460100.0],["2021-06-21",52.07,53.17,52.06,53.03,274700.0],["2021-06-22",53.01,53.01,52.4,52.77,159200.0],["2021-06-23",52.98,53.04,52.15,52.19,202000.0],["2021-06-24",52.32,53.15,52.13,52.81,149200.0],["2021-06-25",52.69,53.13,52.3,52.84,1058400.0],["2021-06-28",52.86,53.13,51.56,52.31,194200.0],["2021-06-29",52.39,52.53,52.01,52.15,144600.0],["2021-06-30",52.25,52.79,52.0,52.1,264800.0],["2021-07-01",52.23,53.33,52.03,52.81,215600.0],["2021-07-02",52.94,53.18,52.05,52.2,147600.0],["2021-07-06",51.92,51.95,50.82,51.79,174400.0],["2021-07-07",51.59,52.36,51.12,51.42,222600.0],["2021-07-08",50.83,51.52,50.4,51.0,246400.0],["2021-07-09",51.31,52.16,51.31,51.72,119800.0],["2021-07-12",51.51,52.03,51.23,51.96,101200.0],["2021-07-13",51.65,52.1,51.56,51.9,180000.0],["2021-07-14",52.03,52.23,51.71,51.86,127400.0],["2021-07-15",51.7,51.82,51.24,51.65,150500.0],["2021-07-16",51.96,52.2,51.35,51.46,146700.0],["2021-07-19",51.02,52.09,50.95,51.96,291200.0],["2021-07-20",52.15,53.88,52.1,52.7,460700.0],["2021-07-21",52.91,53.15,52.17,52.9,215200.0],["2021-07-22",52.75,52.85,51.84,52.55,168900.0],["2021-07-23",52.6,52.82,51.85,52.58,268600.0],["2021-07-26",52.69,53.06,52.14,52.95,154300.0],["2021-07-27",52.81,52.98,52.25,52.67,116200.0],["2021-07-28",52.83,53.26,52.54,52.81,134000.0],["2021-07-29",53.23,53.23,52.52,52.53,138100.0],["2021-07-30",52.37,52.86,52.29,52.55,188900.0],["2021-08-02",52.83,53.17,52.5,52.75,164700.0],["2021-08-03",52.72,53.55,52.39,53.42,210700.0],["2021-08-04",52.96,53.75,52.88,53.18,247900.0],["2021-08-05",54.58,58.71,53.41,56.47,424000.0],["2021-08-06",57.0,59.54,56.98,58.76,411700.0],["2021-08-09",58.38,58.87,58.0,58.4,451900.0],["2021-08-10",58.75,60.2,58.51,59.71,351600.0],["2021-08-11",59.81,60.55,59.45,60.54,171200.0],["2021-08-12",60.51,60.51,59.33,59.4,190200.0],["2021-08-13",59.44,59.96,58.79,59.81,212900.0],["2021-08-16",59.76,60.57,59.34,59.84,195100.0],["2021-08-17",59.36,59.86,59.07,59.41,194000.0],["2021-08-18",59.26,59.85,58.7,58.79,175900.0],["2021-08-19",58.47,58.75,57.7,57.98,240400.0],["2021-08-20",58.04,59.22,58.04,58.22,320100.0],["2021-08-23",58.42,58.76,57.85,57.87,178400.0],["2021-08-24",58.17,58.29,57.26,57.29,187400.0],["2021-08-25",57.71,57.71,56.77,56.98,163900.0],["2021-08-26",56.8,57.3,56.09,56.1,239700.0],["2021-08-27",55.93,56.85,55.84,56.79,278800.0],["2021-08-30",56.72,57.53,56.72,57.18,163100.0],["2021-08-31",56.99,57.49,56.72,57.39,176700.0],["2021-09-01",57.65,57.99,56.56,57.4,168100.0],["2021-09-02",57.5,57.83,57.08,57.81,115000.0],["2021-09-03",57.65,57.98,57.15,57.5,169700.0],["2021-09-07",57.13,57.33,55.55,55.71,232500.0],["2021-09-08",55.59,55.79,54.84,55.47,244700.0],["2021-09-09",55.26,55.26,54.52,54.54,169200.0],["2021-09-10",54.48,54.68,53.49,53.5,177000.0],["2021-09-13",53.74,53.74,52.83,53.37,165300.0],["2021-09-14",53.4,53.51,52.62,53.47,219700.0],["2021-09-15",53.45,54.28,53.22,53.78,163900.0],["2021-09-16",54.0,54.0,52.7,53.26,152100.0],["2021-09-17",53.32,53.79,52.73,52.9,576200.0],["2021-09-20",52.39,52.87,51.79,52.54,164700.0],["2021-09-21",52.81,53.53,52.65,53.21,199300.0],["2021-09-22",53.42,55.07,53.04,54.48,341600.0],["2021-09-23",54.78,55.65,54.58,54.86,190700.0],["2021-09-24",54.88,56.26,53.52,55.86,473400.0],["2021-09-27",55.91,56.45,54.9,54.91,185600.0],["2021-09-28",54.9,55.78,54.03,55.01,245400.0],["2021-09-29",55.09,57.15,55.09,57.02,176000.0],["2021-09-30",57.41,57.59,56.11,56.11,201300.0],["2021-10-01",56.24,56.24,55.32,55.41,201500.0],["2021-10-04",55.55,56.3,55.2,56.09,155800.0],["2021-10-05",56.0,57.14,55.8,56.62,183600.0],["2021-10-06",56.2,57.06,55.8,56.99,137700.0],["2021-10-07",57.26,58.63,57.26,58.04,171000.0],["2021-10-08",58.04,58.64,57.8,58.04,132800.0],["2021-10-11",57.72,58.15,56.96,57.69,111700.0],["2021-10-12",57.9,58.16,57.45,57.73,125800.0],["2021-10-13",57.69,58.37,57.57,57.72,111100.0],["2021-10-14",57.85,58.7,57.85,58.29,117200.0],["2021-10-15",58.88,59.09,58.41,58.42,148600.0],["2021-10-18",58.3,59.11,58.13,58.57,124800.0],["2021-10-19",58.52,58.91,57.94,58.18,101700.0],["2021-10-20",58.3,59.2,58.13,59.04,89600.0],["2021-10-21",59.15,59.51,58.55,59.33,155600.0],["2021-10-22",59.4,59.6,59.2,59.22,98600.0],["2021-10-25",59.15,60.1,58.56,59.9,215200.0],["2021-10-26",59.92,60.53,59.34,59.78,267300.0],["2021-10-27",59.39,59.4,58.26,58.5,167700.0],["2021-10-28",58.95,59.87,58.53,59.77,137300.0],["2021-10-29",59.5,60.8,59.15,59.99,271100.0],["2021-11-01",60.2,60.94,59.89,60.61,151200.0],["2021-11-02",60.7,61.61,60.2,60.33,200600.0],["2021-11-03",59.77,62.17,59.55,61.41,252800.0],["2021-11-04",61.4,62.9,60.8,61.64,211500.0],["2021-11-05",61.96,63.83,61.78,62.92,245800.0],["2021-11-08",63.02,63.75,62.22,62.88,130000.0],["2021-11-09",62.65,63.42,62.21,62.58,145900.0],["2021-11-10",62.23,63.11,61.84,62.1,126700.0],["2021-11-11",62.08,63.78,61.77,63.3,178200.0],["2021-11-12",63.3,63.71,62.51,62.74,159100.0],["2021-11-15",62.74,63.25,61.03,61.28,181900.0],["2021-11-16",60.6,61.64,60.22,61.33,142800.0],["2021-11-17",61.34,61.95,60.92,60.97,182300.0],["2021-11-18",60.89,61.08,59.3,60.26,233100.0],["2021-11-19",59.84,60.32,58.15,58.26,277900.0],["2021-11-22",58.8,60.06,58.23,59.18,268400.0],["2021-11-23",59.09,59.39,58.41,58.64,227000.0],["2021-11-24",58.53,59.5,58.13,59.41,120900.0],["2021-11-26",58.12,58.76,55.64,56.41,194500.0],["2021-11-29",56.75,56.95,55.55,55.92,202700.0],["2021-11-30",55.47,56.23,55.06,55.95,290800.0],["2021-12-01",56.95,58.3,56.83,57.11,225500.0],["2021-12-02",57.55,58.42,57.06,57.59,189000.0],["2021-12-03",57.84,58.62,57.43,57.75,172600.0],["2021-12-06",58.59,58.98,57.79,58.28,150300.0],["2021-12-07",58.51,58.82,57.47,57.85,224600.0],["2021-12-08",57.95,58.0,56.85,57.66,164800.0],["2021-12-09",57.31,57.68,56.39,56.57,146900.0],["2021-12-10",56.82,57.48,56.22,57.22,180900.0],["2021-12-13",56.92,57.33,56.11,57.26,251300.0],["2021-12-14",56.97,57.7,56.53,57.32,257900.0],["2021-12-15",57.15,59.31,57.15,58.99,262100.0],["2021-12-16",59.29,59.82,58.69,59.01,245400.0],["2021-12-17",58.85,60.38,58.48,59.1,1218200.0],["2021-12-20",59.08,60.42,58.71,60.21,288400.0],["2021-12-21",60.72,61.45,60.72,61.04,175500.0],["2021-12-22",61.25,62.81,60.7,62.62,176400.0],["2021-12-23",63.0,63.0,61.65,61.88,150600.0],["2021-12-27",62.13,62.62,61.73,62.09,136300.0],["2021-12-28",61.99,62.94,61.99,62.47,102500.0],["2021-12-29",62.47,63.19,62.47,63.12,102800.0],["2021-12-30",63.07,63.47,62.17,62.27,135100.0],["2021-12-31",62.23,62.67,60.58,60.65,143600.0],["2022-01-03",60.69,61.63,60.05,60.62,325000.0],["2022-01-04",60.83,62.02,60.73,61.88,142800.0],["2022-01-05",61.75,62.84,60.83,61.07,163200.0],["2022-01-06",60.72,61.64,60.49,61.23,120200.0],["2022-01-07",60.82,61.21,60.29,60.32,134300.0],["2022-01-10",60.0,60.9,59.53,60.54,136500.0],["2022-01-11",60.36,60.36,58.96,59.55,199000.0],["2022-01-12",60.18,60.24,59.14,59.53,275100.0],["2022-01-13",59.77,60.69,59.59,59.75,138100.0],["2022-01-14",59.31,59.74,58.92,59.65,94400.0],["2022-01-18",59.02,59.29,58.03,58.33,160400.0],["2022-01-19",58.28,58.88,57.87,58.48,287300.0],["2022-01-20",58.8,58.8,55.93,55.97,275700.0],["2022-01-21",56.28,59.17,56.28,57.97,309800.0],["2022-01-24",57.88,59.35,57.7,58.7,421200.0],["2022-01-25",58.03,58.4,55.85,56.4,280900.0],["2022-01-26",56.72,57.43,55.75,56.09,296800.0],["2022-01-27",56.17,57.14,55.66,56.59,277900.0],["2022-01-28",56.41,57.92,55.71,57.88,347700.0],["2022-01-31",57.03,57.68,56.07,56.45,418500.0],["2022-02-01",56.72,56.9,55.31,56.62,317200.0],["2022-02-02",56.6,59.1,56.03,58.44,407500.0],["2022-02-03",59.99,62.74,59.26,61.34,650600.0],["2022-02-04",60.93,60.93,58.18,58.33,530200.0],["2022-02-07",58.78,58.78,56.49,57.31,372400.0],["2022-02-08",57.52,59.97,57.04,59.73,382300.0],["2022-02-09",59.64,60.9,59.45,59.8,359500.0],["2022-02-10",58.74,59.95,58.09,58.55,290700.0],["2022-02-11",58.54,59.88,58.11,59.38,214200.0],["2022-02-14",59.16,59.63,57.93,58.37,297500.0],["2022-02-15",59.03,59.5,57.5,57.77,283400.0],["2022-02-16",57.84,59.55,57.62,59.42,269700.0],["2022-02-17",59.0,59.46,58.23,59.19,191400.0],["2022-02-18",58.59,59.77,58.35,59.37,253300.0],["2022-02-22",59.48,59.68,58.54,58.78,208900.0],["2022-02-23",58.93,59.44,57.9,58.44,297900.0],["2022-02-24",57.65,58.26,56.26,57.11,201800.0],["2022-02-25",57.0,59.22,56.91,58.58,147300.0],["2022-02-28",58.14,59.68,57.76,59.53,306500.0],["2022-03-01",59.28,60.6,59.08,59.61,363500.0],["2022-03-02",59.63,61.24,59.58,59.95,209000.0],["2022-03-03",60.2,60.35,58.66,59.46,310400.0],["2022-03-04",58.8,59.77,58.72,59.09,298000.0],["2022-03-07",59.03,59.3,58.09,58.5,225200.0],["2022-03-08",58.49,58.56,56.04,56.06,375000.0],["2022-03-09",56.52,57.91,55.68,56.44,247100.0],["2022-03-10",56.02,56.92,55.52,56.74,294100.0],["2022-03-11",56.31,57.18,55.98,56.06,183400.0],["2022-03-14",56.12,56.38,54.15,54.67,458800.0],["2022-03-15",55.14,56.46,54.69,56.31,268600.0],["2022-03-16",56.34,57.04,55.39,56.2,293100.0],["2022-03-17",56.0,56.87,55.78,55.92,167300.0],["2022-03-18",55.25,56.13,54.76,55.5,478900.0],["2022-03-21",55.49,56.66,55.22,55.3,188100.0],["2022-03-22",55.5,55.5,54.0,54.51,375100.0],["2022-03-23",54.36,55.76,54.22,55.32,255600.0],["2022-03-24",55.19,55.44,53.54,53.74,287700.0],["2022-03-25",53.96,54.57,53.0,53.57,256500.0],["2022-03-28",53.41,53.81,52.47,53.81,205400.0],["2022-03-29",54.11,54.83,53.31,53.82,398300.0],["2022-03-30",54.12,54.64,53.21,53.39,253700.0],["2022-03-31",53.2,53.64,52.79,52.94,257800.0],["2022-04-01",52.95,53.2,52.31,53.07,262700.0],["2022-04-04",52.83,53.49,51.94,52.73,287900.0],["2022-04-05",52.81,53.59,51.85,52.06,234200.0],["2022-04-06",51.89,53.24,51.7,52.95,278000.0],["2022-04-07",52.76,54.09,52.72,53.32,228700.0],["2022-04-08",53.27,53.93,52.91,53.4,255600.0],["2022-04-11",53.54,54.0,53.18,53.19,199800.0],["2022-04-12",53.36,54.33,53.09,53.8,195900.0],["2022-04-13",53.55,54.82,53.55,54.53,192100.0],["2022-04-14",54.58,55.09,54.0,54.04,201200.0],["2022-04-18",53.77,54.32,52.51,52.82,188300.0],["2022-04-19",52.81,54.02,52.81,53.58,196700.0],["2022-04-20",53.86,55.51,53.86,55.23,217200.0],["2022-04-21",55.02,55.37,54.45,54.79,188700.0],["2022-04-22",54.34,54.34,52.82,53.24,281500.0],["2022-04-25",53.32,53.32,51.88,52.96,205700.0],["2022-04-26",52.46,53.67,52.16,52.78,325000.0],["2022-04-27",52.56,53.73,52.19,53.36,251500.0],["2022-04-28",53.5,54.02,52.95,53.8,145800.0],["2022-04-29",53.41,54.92,53.19,54.66,352300.0],["2022-05-02",54.37,55.29,53.72,54.47,492000.0],["2022-05-03",54.55,55.06,53.86,54.44,263700.0],["2022-05-04",54.81,55.45,54.25,55.34,234400.0],["2022-05-05",54.77,54.96,52.33,53.64,298200.0],["2022-05-06",54.37,55.12,53.08,54.88,213600.0],["2022-05-09",55.16,58.03,54.92,57.45,472300.0],["2022-05-10",58.68,58.77,56.75,57.57,425700.0],["2022-05-11",57.46,57.94,55.6,55.63,418400.0],["2022-05-12",55.6,56.72,55.58,56.29,316200.0],["2022-05-13",56.11,57.69,55.96,56.78,266300.0],["2022-05-16",56.63,57.66,56.25,57.01,170300.0],["2022-05-17",57.27,58.25,57.27,57.68,193300.0],["2022-05-18",57.22,57.53,54.94,55.29,340300.0],["2022-05-19",55.04,55.45,53.19,53.26,316200.0],["2022-05-20",53.84,54.13,52.73,54.01,313700.0],["2022-05-23",54.64,56.3,54.22,56.27,350700.0],["2022-05-24",56.24,56.55,55.02,55.64,306300.0],["2022-05-25",55.53,56.29,55.22,55.97,182900.0],["2022-05-26",56.5,56.76,55.79,55.91,173900.0],["2022-05-27",55.96,56.56,55.96,56.23,190200.0],["2022-05-31",55.84,56.47,55.31,55.82,258800.0],["2022-06-01",55.85,56.4,55.51,55.76,220200.0],["2022-06-02",55.79,56.56,54.92,56.41,140900.0],["2022-06-03",56.11,57.07,55.96,56.21,172500.0],["2022-06-06",56.47,56.79,56.1,56.47,153800.0],["2022-06-07",56.12,57.05,55.75,56.76,166100.0],["2022-06-08",56.22,56.93,56.08,56.33,178500.0],["2022-06-09",56.12,56.68,55.8,56.07,143400.0],["2022-06-10",55.52,55.76,54.48,54.77,186100.0],["2022-06-13",53.81,54.35,53.39,53.89,256800.0],["2022-06-14",54.2,54.34,52.91,54.15,374600.0],["2022-06-15",54.59,55.71,54.45,55.45,358100.0],["2022-06-16",54.75,55.6,54.18,54.45,345300.0],["2022-06-17",55.02,55.28,54.41,54.77,539600.0],["2022-06-21",54.92,55.53,54.27,54.82,294800.0],["2022-06-22",54.65,56.03,54.65,55.39,251400.0],["2022-06-23",55.31,56.73,55.27,56.67,434200.0],["2022-06-24",57.11,59.14,56.98,58.9,560300.0],["2022-06-27",59.07,59.24,57.95,58.12,238800.0],["2022-06-28",58.34,58.34,56.99,57.0,266100.0],["2022-06-29",56.86,57.32,56.39,56.94,200700.0],["2022-06-30",56.63,58.85,56.38,58.8,641800.0],["2022-07-01",58.42,59.8,58.2,59.58,381800.0],["2022-07-05",59.26,59.81,58.46,59.78,295700.0],["2022-07-06",59.6,60.56,59.38,60.26,269400.0],["2022-07-07",60.26,60.77,59.66,59.66,258900.0],["2022-07-08",59.47,59.51,58.6,58.67,238100.0],["2022-07-11",58.89,59.1,58.36,58.64,164400.0],["2022-07-12",59.01,59.01,57.73,57.97,141900.0],["2022-07-13",57.5,59.04,57.5,58.44,349200.0],["2022-07-14",57.57,58.73,57.29,57.88,154300.0],["2022-07-15",58.74,58.87,57.98,58.5,200800.0],["2022-07-18",58.6,59.1,57.4,57.53,181100.0],["2022-07-19",58.03,59.22,57.57,58.58,247800.0],["2022-07-20",58.3,59.02,57.27,58.01,234300.0],["2022-07-21",58.05,58.7,57.52,58.67,159600.0],["2022-07-22",58.55,59.22,57.84,58.41,217700.0],["2022-07-25",58.51,59.03,58.4,58.77,138900.0],["2022-07-26",58.86,59.56,58.66,59.28,280300.0],["2022-07-27",59.08,60.74,58.63,60.41,282200.0],["2022-07-28",60.13,61.5,59.47,60.77,307600.0],["2022-07-29",60.37,60.77,59.55,60.31,293700.0],["2022-08-01",60.08,61.65,59.72,61.12,275200.0],["2022-08-02",61.32,61.51,60.09,60.12,225900.0],["2022-08-03",59.93,60.12,58.95,59.54,498900.0],["2022-08-04",62.0,62.0,58.04,58.97,387500.0],["2022-08-05",59.95,60.6,58.77,59.35,360700.0],["2022-08-08",59.2,59.61,58.77,59.4,210900.0],["2022-08-09",59.1,59.59,57.08,57.23,284500.0],["2022-08-10",57.69,57.76,57.0,57.66,311500.0],["2022-08-11",57.16,57.68,56.58,57.2,239500.0],["2022-08-12",57.12,57.12,56.53,56.73,241900.0],["2022-08-15",55.96,57.11,55.58,56.6,400500.0],["2022-08-16",56.61,56.61,55.81,56.25,270200.0],["2022-08-17",55.86,56.21,55.55,55.73,178500.0],["2022-08-18",56.02,56.78,55.7,56.46,141300.0],["2022-08-19",56.53,57.09,56.45,56.97,183600.0],["2022-08-22",56.66,56.66,55.41,55.69,198400.0],["2022-08-23",55.54,55.54,54.07,54.28,281300.0],["2022-08-24",54.63,54.74,53.97,54.3,187400.0],["2022-08-25",54.48,54.8,53.87,54.12,149000.0],["2022-08-26",53.82,54.17,52.83,53.02,175400.0],["2022-08-29",52.28,52.52,50.97,51.37,247900.0],["2022-08-30",51.29,51.83,50.28,51.53,408800.0],["2022-08-31",51.44,51.75,50.58,50.58,280100.0],["2022-09-01",50.61,51.66,50.35,51.24,217200.0],["2022-09-02",51.51,51.86,50.19,50.48,199200.0],["2022-09-06",50.58,50.95,50.34,50.87,321500.0],["2022-09-07",50.92,51.61,50.6,51.47,271400.0],["2022-09-08",51.29,51.91,51.06,51.59,230700.0],["2022-09-09",52.12,52.41,51.63,52.12,215300.0],["2022-09-12",52.4,53.85,52.26,53.08,306400.0],["2022-09-13",52.16,52.47,51.71,51.72,315700.0],["2022-09-14",51.68,51.94,51.04,51.24,395700.0],["2022-09-15",51.07,51.82,50.93,51.12,259900.0],["2022-09-16",51.0,51.54,50.71,51.5,588300.0],["2022-09-19",51.37,52.42,51.33,52.41,229300.0],["2022-09-20",51.97,52.19,50.51,50.9,390300.0],["2022-09-21",51.2,52.02,50.55,50.55,232900.0],["2022-09-22",50.0,50.83,49.69,50.75,280900.0],["2022-09-23",50.43,50.73,49.5,50.32,360100.0],["2022-09-26",50.06,50.56,49.12,49.13,251600.0],["2022-09-27",49.02,49.62,48.68,48.72,316700.0],["2022-09-28",49.08,50.27,48.51,49.98,352700.0],["2022-09-29",49.61,50.7,49.15,50.17,463000.0],["2022-09-30",50.28,51.28,49.81,49.83,363400.0],["2022-10-03",50.13,50.49,49.55,49.75,239400.0],["2022-10-04",50.11,51.13,49.81,50.86,293000.0],["2022-10-05",50.27,50.87,50.06,50.53,197400.0],["2022-10-06",50.32,50.54,49.58,49.85,188000.0],["2022-10-07",49.81,50.08,49.0,49.75,223100.0],["2022-10-10",49.75,50.8,49.67,50.14,154000.0],["2022-10-11",50.3,51.07,50.07,50.6,308200.0],["2022-10-12",50.62,51.03,49.82,49.82,270300.0],["2022-10-13",49.48,51.7,49.35,51.24,234300.0],["2022-10-14",51.47,51.67,50.54,50.63,167000.0],["2022-10-17",51.27,52.51,51.16,52.2,262400.0],["2022-10-18",52.47,53.76,52.47,53.43,216100.0],["2022-10-19",53.26,53.64,52.13,52.2,260400.0],["2022-10-20",52.17,52.17,51.33,51.52,208000.0],["2022-10-21",51.77,52.74,51.33,52.4,214500.0],["2022-10-24",52.58,53.5,52.47,52.85,171800.0],["2022-10-25",52.75,53.52,52.7,53.03,231700.0],["2022-10-26",53.48,55.26,52.89,54.62,297100.0],["2022-10-27",54.96,55.26,54.17,54.35,154800.0],["2022-10-28",54.72,55.73,54.47,55.41,184900.0],["2022-10-31",55.64,55.64,54.44,54.48,164300.0],["2022-11-01",54.48,55.47,54.27,55.43,183400.0],["2022-11-02",55.39,55.58,54.28,54.28,222200.0],["2022-11-03",53.94,55.23,52.0,54.63,264200.0],["2022-11-04",54.54,55.61,54.01,55.49,232000.0],["2022-11-07",55.63,57.33,55.29,57.18,294500.0],["2022-11-08",57.18,57.23,56.41,56.8,237200.0],["2022-11-09",56.72,57.34,56.05,56.31,171100.0],["2022-11-10",57.8,58.47,57.36,57.99,205300.0],["2022-11-11",57.98,57.98,56.89,57.59,190100.0],["2022-11-14",57.58,59.76,57.04,58.72,205700.0],["2022-11-15",59.12,59.61,58.09,58.79,197100.0],["2022-11-16",59.0,59.34,57.92,58.35,289500.0],["2022-11-17",58.58,59.28,57.89,58.44,297800.0],["2022-11-18",59.18,59.76,58.66,59.75,323400.0],["2022-11-21",59.81,60.5,59.25,59.57,287200.0],["2022-11-22",59.19,60.98,59.19,60.9,206200.0],["2022-11-23",61.1,61.1,59.66,59.8,105200.0],["2022-11-25",59.98,60.47,59.86,60.38,97700.0],["2022-11-28",60.47,60.66,59.99,60.43,234500.0],["2022-11-29",60.19,60.67,59.88,60.55,209700.0],["2022-11-30",60.55,61.49,59.71,61.46,298000.0],["2022-12-01",61.57,62.88,60.89,62.81,269600.0],["2022-12-02",62.24,63.91,62.24,63.89,263900.0],["2022-12-05",63.55,63.55,60.87,61.41,232000.0],["2022-12-06",61.53,61.57,60.52,60.86,173500.0],["2022-12-07",60.93,61.46,60.79,60.95,192500.0],["2022-12-08",60.89,61.79,60.25,61.58,268900.0],["2022-12-09",61.51,61.7,60.9,60.93,249900.0],["2022-12-12",61.1,62.02,60.95,61.81,392700.0],["2022-12-13",63.05,63.1,60.99,61.14,278600.0],["2022-12-14",61.25,62.2,61.02,61.57,231500.0],["2022-12-15",61.36,61.36,59.51,60.46,402600.0],["2022-12-16",59.61,60.63,59.3,60.61,795500.0],["2022-12-19",60.63,61.39,60.18,61.36,338400.0],["2022-12-20",61.62,62.12,60.99,61.21,266800.0],["2022-12-21",61.6,62.84,61.36,62.83,171000.0],["2022-12-22",62.53,62.53,61.56,61.94,237400.0],["2022-12-23",61.76,62.35,61.75,62.02,91900.0],["2022-12-27",62.18,63.61,61.83,63.57,202600.0],["2022-12-28",63.73,64.0,62.63,62.66,198600.0],["2022-12-29",63.01,64.05,62.48,63.72,194400.0],["2022-12-30",63.53,63.53,62.58,62.6,237800.0],["2023-01-03",62.86,63.51,62.52,63.47,204300.0],["2023-01-04",63.98,65.26,63.78,64.8,291200.0],["2023-01-05",64.66,64.93,63.7,64.92,198000.0],["2023-01-06",65.74,66.77,65.44,66.44,220400.0],["2023-01-09",66.75,67.13,65.7,66.23,227600.0],["2023-01-10",66.32,66.68,65.71,65.86,266500.0],["2023-01-11",65.69,66.8,65.11,65.21,276300.0],["2023-01-12",65.23,66.11,64.92,65.77,374900.0],["2023-01-13",66.85,67.19,65.84,66.62,238900.0],["2023-01-17",66.44,67.45,65.65,65.84,453100.0],["2023-01-18",65.9,66.21,65.62,65.83,209000.0],["2023-01-19",65.48,66.92,65.25,66.48,256200.0],["2023-01-20",66.6,66.77,65.86,66.72,220300.0],["2023-01-23",66.82,67.13,66.24,67.05,210800.0],["2023-01-24",67.03,67.03,66.07,66.22,305100.0],["2023-01-25",66.31,66.31,65.29,65.41,303000.0],["2023-01-26",65.48,65.91,65.03,65.62,159200.0],["2023-01-27",65.67,65.94,64.86,65.69,211300.0],["2023-01-30",65.59,66.13,65.41,65.49,155900.0],["2023-01-31",65.5,66.2,65.18,65.76,320200.0],["2023-02-01",65.67,66.99,65.58,66.19,277700.0],["2023-02-02",65.35,65.71,58.61,60.35,927600.0],["2023-02-03",60.02,61.46,59.59,60.96,403900.0],["2023-02-06",60.81,62.39,60.22,60.82,270500.0],["2023-02-07",60.33,60.89,59.92,60.7,188300.0],["2023-02-08",60.2,60.81,59.74,60.78,180000.0],["2023-02-09",60.83,60.85,59.45,59.8,175900.0],["2023-02-10",59.97,60.29,59.37,59.6,158600.0],["2023-02-13",59.79,60.63,59.59,60.62,161300.0],["2023-02-14",60.7,61.29,59.99,60.02,249900.0],["2023-02-15",59.8,60.56,59.7,60.54,180400.0],["2023-02-16",59.91,61.1,59.7,60.76,225100.0],["2023-02-17",61.41,61.5,60.52,61.47,253600.0],["2023-02-21",61.42,61.58,60.92,61.14,227000.0],["2023-02-22",61.24,61.32,60.81,60.84,273400.0],["2023-02-23",60.79,61.98,60.79,61.78,254200.0],["2023-02-24",61.35,61.36,60.64,60.91,383000.0],["2023-02-27",61.18,61.25,60.49,60.49,128400.0],["2023-02-28",60.31,60.82,60.21,60.25,292800.0],["2023-03-01",60.16,60.81,59.69,60.54,171000.0],["2023-03-02",60.31,61.01,60.31,60.96,113900.0],["2023-03-03",61.13,61.44,60.28,60.31,320200.0],["2023-03-06",60.15,60.22,58.53,59.12,320400.0],["2023-03-07",59.22,59.24,58.66,58.86,248200.0],["2023-03-08",58.99,59.66,58.18,58.41,429300.0],["2023-03-09",58.76,59.11,58.63,58.92,215200.0],["2023-03-10",58.69,59.53,58.53,59.22,278500.0],["2023-03-13",58.74,59.5,58.55,58.89,391300.0],["2023-03-14",59.54,60.73,59.54,60.66,317600.0],["2023-03-15",59.99,60.38,59.04,60.24,344900.0],["2023-03-16",59.75,61.8,59.7,61.78,499400.0],["2023-03-17",61.51,61.76,61.09,61.28,1052100.0],["2023-03-20",61.54,62.45,61.54,61.62,279800.0],["2023-03-21",62.02,62.54,60.61,61.36,389000.0],["2023-03-22",61.36,62.21,60.82,60.96,236500.0],["2023-03-23",61.03,61.56,60.46,60.98,250900.0],["2023-03-24",61.02,62.51,60.46,62.28,194600.0],["2023-03-27",62.69,63.33,61.75,62.45,416300.0],["2023-03-28",62.14,62.87,62.14,62.66,208700.0],["2023-03-29",62.73,62.73,61.25,61.49,213500.0],["2023-03-30",61.6,62.09,61.28,62.02,164400.0],["2023-03-31",62.19,62.71,61.98,62.63,249700.0],["2023-04-03",62.49,63.63,62.22,63.46,253000.0],["2023-04-04",63.29,63.29,62.12,62.55,221400.0],["2023-04-05",62.73,63.33,62.5,63.07,233200.0],["2023-04-06",63.61,63.61,62.87,63.36,158300.0],["2023-04-10",63.25,63.87,62.84,63.41,183400.0],["2023-04-11",63.34,63.93,63.24,63.38,143800.0],["2023-04-12",63.58,64.07,63.5,63.65,113800.0],["2023-04-13",63.68,63.77,63.25,63.76,196100.0],["2023-04-14",63.58,63.65,62.5,62.84,111200.0],["2023-04-17",62.82,63.06,62.31,62.34,185700.0],["2023-04-18",62.34,62.34,61.23,61.47,168100.0],["2023-04-19",61.62,61.88,61.18,61.65,252700.0],["2023-04-20",61.54,62.57,61.25,62.46,140800.0],["2023-04-21",63.13,63.27,62.05,62.2,101500.0],["2023-04-24",62.07,62.67,61.83,62.4,176000.0],["2023-04-25",61.99,62.5,61.41,61.44,165400.0],["2023-04-26",60.83,61.14,60.47,61.09,153800.0],["2023-04-27",60.95,61.82,60.46,61.8,125800.0],["2023-04-28",61.63,62.05,61.16,61.53,194900.0],["2023-05-01",61.58,62.92,61.42,62.46,211900.0],["2023-05-02",62.06,62.42,60.87,61.73,154500.0],["2023-05-03",62.11,62.27,61.16,61.25,191800.0],["2023-05-04",62.58,64.07,60.49,62.02,324000.0],["2023-05-05",62.09,62.93,59.18,60.76,268600.0],["2023-05-08",60.61,60.61,59.01,59.5,193900.0],["2023-05-09",59.29,59.29,57.63,58.4,403000.0],["2023-05-10",58.54,59.09,58.3,58.72,233600.0],["2023-05-11",58.31,58.77,58.13,58.35,172600.0],["2023-05-12",58.46,59.18,58.08,58.99,249900.0],["2023-05-15",58.99,59.66,58.63,58.64,179900.0],["2023-05-16",58.72,59.14,58.03,58.99,183000.0],["2023-05-17",58.91,59.47,57.94,59.23,330600.0],["2023-05-18",59.12,59.85,58.85,59.61,234400.0],["2023-05-19",60.0,60.88,59.7,60.04,322400.0],["2023-05-22",60.0,60.68,59.1,60.22,197000.0],["2023-05-23",59.88,61.25,59.8,60.35,194400.0],["2023-05-24",60.62,60.62,58.88,59.3,253800.0],["2023-05-25",58.81,58.85,58.04,58.35,151400.0],["2023-05-26",58.24,59.13,58.11,59.03,204200.0],["2023-05-30",58.7,59.09,57.87,58.0,213900.0],["2023-05-31",58.13,58.5,57.14,57.23,244700.0],["2023-06-01",57.38,57.39,56.54,56.7,216700.0],["2023-06-02",57.15,58.51,56.79,58.5,295400.0],["2023-06-05",52.9,57.15,52.9,56.28,259100.0],["2023-06-06",56.67,57.88,56.4,57.67,212200.0],["2023-06-07",58.07,58.59,57.77,58.08,337200.0],["2023-06-08",57.86,58.25,57.1,58.25,212400.0],["2023-06-09",58.05,58.37,57.73,57.77,247200.0],["2023-06-12",57.34,57.53,56.67,57.48,188300.0],["2023-06-13",57.38,58.37,57.11,58.01,263200.0],["2023-06-14",58.06,58.25,57.23,57.32,278500.0],["2023-06-15",57.46,57.92,57.11,57.26,322600.0],["2023-06-16",58.02,58.02,57.11,57.71,692700.0],["2023-06-20",57.7,57.74,56.8,56.81,267300.0],["2023-06-21",56.61,57.22,56.25,56.73,246300.0],["2023-06-22",57.01,57.09,56.49,56.99,254800.0],["2023-06-23",56.75,57.35,56.54,57.21,444600.0],["2023-06-26",57.17,58.03,57.17,57.89,197600.0],["2023-06-27",57.67,58.52,57.58,58.15,144100.0],["2023-06-28",58.39,58.55,57.43,57.92,111900.0],["2023-06-29",57.8,59.23,57.78,58.98,221200.0],["2023-06-30",59.42,60.0,58.92,59.43,220000.0],["2023-07-03",59.12,59.6,58.94,59.18,78400.0],["2023-07-05",59.18,59.33,58.48,58.53,176500.0],["2023-07-06",58.32,58.67,57.77,57.89,167400.0],["2023-07-07",57.77,58.32,57.26,57.28,161300.0],["2023-07-10",57.15,58.16,57.15,57.75,182500.0],["2023-07-11",57.63,58.18,57.16,57.61,203800.0],["2023-07-12",57.88,59.06,57.82,58.79,398600.0],["2023-07-13",58.9,59.46,58.74,58.94,278900.0],["2023-07-14",58.81,59.35,58.4,59.0,145700.0],["2023-07-17",58.91,59.54,58.72,59.22,176300.0],["2023-07-18",59.07,60.04,59.07,59.76,160100.0],["2023-07-19",59.73,60.61,59.73,60.54,214500.0],["2023-07-20",60.91,61.33,60.18,61.1,155500.0],["2023-07-21",61.43,62.25,61.36,62.2,255900.0],["2023-07-24",62.5,63.32,62.1,62.99,214100.0],["2023-07-25",62.65,64.11,62.65,63.9,202700.0],["2023-07-26",63.72,64.96,63.65,64.18,224100.0],["2023-07-27",64.14,64.96,63.9,64.6,384500.0],["2023-07-28",65.17,65.5,64.72,65.0,264200.0],["2023-07-31",64.9,65.89,64.9,65.21,252100.0],["2023-08-01",65.29,65.39,64.37,65.37,245000.0],["2023-08-02",64.91,66.35,64.91,65.9,240300.0],["2023-08-03",66.83,66.83,65.32,66.52,357100.0],["2023-08-04",65.88,67.63,65.88,67.32,290300.0],["2023-08-07",67.38,68.54,67.02,68.29,182900.0],["2023-08-08",68.2,68.2,64.19,64.27,421700.0],["2023-08-09",64.2,65.27,64.06,65.03,232600.0],["2023-08-10",64.8,65.54,64.08,64.17,141800.0],["2023-08-11",63.74,64.77,63.74,64.65,109000.0],["2023-08-14",64.33,64.33,63.31,63.43,199300.0],["2023-08-15",63.72,63.73,62.27,62.7,217100.0],["2023-08-16",62.55,62.75,61.11,61.22,273300.0],["2023-08-17",61.3,61.53,59.89,59.99,420400.0],["2023-08-18",59.84,60.18,59.16,59.25,451400.0],["2023-08-21",59.14,59.29,58.66,58.99,267200.0],["2023-08-22",58.74,59.7,58.62,59.21,134100.0],["2023-08-23",59.46,59.88,58.82,59.87,193000.0],["2023-08-24",59.48,60.16,59.43,60.0,198300.0],["2023-08-25",60.27,60.8,59.75,60.23,200100.0],["2023-08-28",60.34,60.65,59.37,59.78,229800.0],["2023-08-29",59.72,59.74,59.1,59.5,195800.0],["2023-08-30",59.44,59.78,59.19,59.34,136100.0],["2023-08-31",59.27,59.57,58.18,58.33,198700.0],["2023-09-01",58.71,59.0,58.29,58.37,192700.0],["2023-09-05",57.6,57.6,56.64,57.03,292100.0],["2023-09-06",57.13,58.36,56.59,57.9,315700.0],["2023-09-07",58.13,58.15,56.97,57.01,273500.0],["2023-09-08",56.95,56.95,56.39,56.7,158400.0],["2023-09-11",57.01,57.62,56.57,57.49,218400.0],["2023-09-12",57.37,57.96,57.18,57.92,158400.0],["2023-09-13",57.78,58.82,57.43,58.72,187600.0],["2023-09-14",58.92,59.48,58.65,58.81,168800.0],["2023-09-15",58.84,59.12,57.72,57.88,883500.0],["2023-09-18",57.84,58.65,57.64,58.05,153800.0],["2023-09-19",57.94,58.2,57.41,58.15,147500.0],["2023-09-20",58.25,58.79,57.82,57.96,128700.0],["2023-09-21",57.75,57.83,57.36,57.43,142400.0],["2023-09-22",57.4,58.37,57.34,57.92,203700.0],["2023-09-25",57.71,58.98,57.71,58.38,158000.0],["2023-09-26",58.16,59.19,58.16,58.85,175100.0],["2023-09-27",58.95,60.05,58.93,59.68,396100.0],["2023-09-28",59.83,60.4,58.49,59.03,313200.0],["2023-09-29",59.13,59.13,56.79,57.19,270300.0],["2023-10-02",56.88,57.28,56.34,57.23,301800.0],["2023-10-03",57.02,57.66,56.97,57.09,182100.0],["2023-10-04",57.0,57.57,56.96,57.15,176700.0],["2023-10-05",57.19,57.89,57.15,57.41,233700.0],["2023-10-06",57.57,58.85,57.31,58.46,240000.0],["2023-10-09",58.05,58.83,57.53,58.34,148800.0],["2023-10-10",58.57,59.11,58.42,58.95,199700.0],["2023-10-11",58.78,59.58,58.78,59.17,173400.0],["2023-10-12",59.18,59.8,58.83,59.66,185400.0],["2023-10-13",59.74,59.99,58.86,59.41,229400.0],["2023-10-16",59.79,60.73,59.67,60.31,274100.0],["2023-10-17",60.09,61.96,60.09,61.4,269400.0],["2023-10-18",61.13,61.63,60.32,60.61,239600.0],["2023-10-19",60.8,60.8,59.44,59.44,233400.0],["2023-10-20",59.37,60.36,59.36,59.68,246200.0],["2023-10-23",59.79,60.11,59.04,59.05,181800.0],["2023-10-24",59.21,60.76,59.06,60.75,223700.0],["2023-10-25",60.56,60.98,60.02,60.21,208800.0],["2023-10-26",60.63,60.95,58.65,59.66,291200.0],["2023-10-27",59.49,59.83,58.74,58.85,230100.0],["2023-10-30",59.49,59.49,58.49,58.92,216500.0],["2023-10-31",58.99,59.6,58.86,59.36,249600.0],["2023-11-01",59.26,60.11,58.71,59.51,327100.0],["2023-11-02",60.93,60.95,57.24,59.17,227500.0],["2023-11-03",60.0,60.27,58.48,59.56,246700.0],["2023-11-06",59.72,60.32,59.13,59.68,229500.0],["2023-11-07",59.52,60.31,58.9,59.88,140600.0],["2023-11-08",59.92,59.92,58.26,59.03,166300.0],["2023-11-09",59.12,59.12,57.5,57.75,231900.0],["2023-11-10",58.16,58.16,57.06,57.69,187000.0],["2023-11-13",57.31,58.9,57.31,58.27,132900.0],["2023-11-14",59.22,59.97,59.01,59.45,250100.0],["2023-11-15",59.27,59.51,58.48,58.57,215400.0],["2023-11-16",58.69,59.08,58.46,58.95,163300.0],["2023-11-17",59.29,60.09,58.26,58.31,260300.0],["2023-11-20",58.05,59.12,57.74,58.85,214800.0],["2023-11-21",58.38,59.01,57.82,58.1,124200.0],["2023-11-22",58.56,58.76,57.83,58.29,119800.0],["2023-11-24",58.36,58.53,57.8,58.32,75500.0],["2023-11-27",58.21,58.21,57.43,58.05,162600.0],["2023-11-28",58.05,58.05,57.12,57.13,151600.0],["2023-11-29",57.15,57.35,56.82,57.0,183400.0],["2023-11-30",56.94,57.42,56.61,57.35,205700.0],["2023-12-01",57.39,58.75,56.69,58.61,243400.0],["2023-12-04",58.69,60.87,58.69,60.55,216200.0],["2023-12-05",60.64,61.22,59.91,59.97,214900.0],["2023-12-06",59.9,60.44,59.14,59.17,201000.0],["2023-12-07",59.28,60.27,58.3,59.87,248800.0],["2023-12-08",60.15,60.27,59.44,59.58,158500.0],["2023-12-11",59.77,59.87,59.31,59.43,147500.0],["2023-12-12",59.68,60.22,59.2,59.96,145800.0],["2023-12-13",59.85,60.65,59.18,60.58,283700.0],["2023-12-14",61.12,61.62,60.31,60.97,298800.0],["2023-12-15",60.93,60.93,59.31,59.92,759600.0],["2023-12-18",60.28,60.5,59.46,60.38,239500.0],["2023-12-19",60.64,61.42,60.64,60.96,259800.0],["2023-12-20",61.13,61.94,60.45,60.63,237700.0],["2023-12-21",61.17,61.72,60.48,61.69,159700.0],["2023-12-22",62.02,62.67,61.75,61.94,220100.0],["2023-12-26",61.92,62.25,61.35,61.73,191600.0],["2023-12-27",61.86,62.22,61.34,61.86,217800.0],["2023-12-28",61.56,62.03,60.99,61.82,292600.0],["2023-12-29",62.02,62.02,60.8,61.22,220100.0],["2024-01-02",60.95,61.99,60.95,61.99,253900.0],["2024-01-03",62.48,62.48,60.42,60.44,283200.0],["2024-01-04",60.65,61.16,60.33,60.71,204400.0],["2024-01-05",60.12,60.61,57.95,58.83,231300.0],["2024-01-08",58.84,59.3,58.18,59.27,184500.0],["2024-01-09",58.76,59.84,58.59,59.5,184100.0],["2024-01-10",59.31,59.84,58.82,59.79,180300.0],["2024-01-11",59.83,59.89,58.84,58.89,225200.0],["2024-01-12",59.62,60.46,59.03,59.55,105600.0],["2024-01-16",59.37,59.66,58.89,59.05,197000.0],["2024-01-17",58.58,59.81,58.48,58.83,161600.0],["2024-01-18",58.8,58.95,58.3,58.76,156100.0],["2024-01-19",58.95,59.59,58.22,59.53,181200.0],["2024-01-22",60.05,61.23,59.38,61.12,305800.0],["2024-01-23",61.51,61.84,60.72,61.56,295700.0],["2024-01-24",62.15,62.15,61.05,61.47,275700.0],["2024-01-25",62.08,62.65,61.64,62.65,259900.0],["2024-01-26",63.0,63.32,62.42,62.94,239300.0],["2024-01-29",62.8,63.56,62.29,63.5,361400.0],["2024-01-30",63.53,63.53,62.48,62.77,250600.0],["2024-01-31",63.13,63.13,61.06,61.54,296700.0],["2024-02-01",61.95,62.9,61.56,62.53,254600.0],["2024-02-02",61.72,62.44,61.61,61.88,220400.0],["2024-02-05",61.46,62.17,61.38,61.84,189800.0],["2024-02-06",61.75,63.34,61.75,62.9,213900.0],["2024-02-07",62.8,63.31,62.29,62.91,239000.0],["2024-02-08",65.63,69.3,60.0,68.8,676500.0],["2024-02-09",69.0,69.0,67.64,68.67,291300.0],["2024-02-12",68.75,69.08,66.32,67.95,425800.0],["2024-02-13",66.76,67.74,66.14,66.56,311100.0],["2024-02-14",66.6,68.49,66.41,67.7,348300.0],["2024-02-15",67.95,69.31,67.83,68.78,293300.0],["2024-02-16",68.81,69.58,68.61,69.14,188200.0],["2024-02-20",68.54,69.57,68.48,68.76,185100.0],["2024-02-21",68.74,69.3,67.94,69.29,164900.0],["2024-02-22",68.87,69.59,68.66,69.4,200700.0],["2024-02-23",69.55,70.0,69.41,69.72,167700.0],["2024-02-26",69.5,70.44,69.19,69.98,153700.0],["2024-02-27",70.0,70.01,69.19,69.86,168700.0],["2024-02-28",69.52,70.36,68.78,69.58,171700.0],["2024-02-29",70.14,70.15,68.76,69.58,196300.0],["2024-03-01",69.66,70.51,69.36,70.13,214800.0],["2024-03-04",70.12,72.0,69.37,71.98,248100.0],["2024-03-05",71.85,71.97,70.83,71.24,211900.0],["2024-03-06",71.53,71.71,70.55,71.4,155300.0],["2024-03-07",71.89,72.95,71.46,72.61,192400.0],["2024-03-08",72.75,73.93,72.55,73.7,254600.0],["2024-03-11",73.34,75.08,72.81,74.58,289800.0],["2024-03-12",74.21,74.81,73.77,74.15,459500.0],["2024-03-13",74.15,75.16,73.97,75.07,247900.0],["2024-03-14",74.76,75.02,73.59,74.02,223100.0],["2024-03-15",74.06,74.75,73.29,74.67,533100.0],["2024-03-18",74.4,75.31,73.29,73.63,397000.0],["2024-03-19",73.91,74.86,73.03,73.56,253900.0],["2024-03-20",73.45,73.89,72.68,73.39,241900.0],["2024-03-21",73.67,73.93,73.03,73.89,230600.0],["2024-03-22",74.0,74.6,73.24,73.25,219300.0],["2024-03-25",73.51,73.61,71.58,71.59,210300.0],["2024-03-26",72.06,72.12,71.4,72.0,197600.0],["2024-03-27",72.77,73.1,72.32,72.63,228600.0],["2024-03-28",72.75,72.93,71.91,72.56,236100.0],["2024-04-01",72.58,72.58,71.04,71.68,222800.0],["2024-04-02",71.22,71.69,69.6,69.96,299700.0],["2024-04-03",69.62,70.42,69.29,69.43,225300.0],["2024-04-04",70.12,70.24,69.75,69.78,164000.0],["2024-04-05",69.65,69.98,69.07,69.15,156900.0],["2024-04-08",69.42,69.42,68.43,68.63,161000.0],["2024-04-09",68.98,69.2,68.29,69.18,172800.0],["2024-04-10",68.31,69.39,67.74,68.93,243900.0],["2024-04-11",69.14,69.57,68.52,69.19,168500.0],["2024-04-12",68.81,68.98,68.18,68.23,146800.0],["2024-04-15",68.52,68.9,67.84,68.14,130400.0],["2024-04-16",68.52,69.14,68.04,68.06,147500.0],["2024-04-17",68.37,68.55,67.45,68.03,171400.0],["2024-04-18",67.99,68.82,67.93,68.35,223800.0],["2024-04-19",68.27,69.96,68.17,69.67,454200.0],["2024-04-22",69.94,70.84,69.5,69.8,347300.0],["2024-04-23",69.95,71.81,69.95,71.22,166700.0],["2024-04-24",70.84,70.92,69.72,70.13,170800.0],["2024-04-25",70.01,70.35,69.23,70.14,173800.0],["2024-04-26",69.94,70.75,69.89,70.47,159000.0],["2024-04-29",70.71,71.76,70.71,71.74,124400.0],["2024-04-30",71.59,72.13,70.91,71.76,238100.0],["2024-05-01",71.85,72.05,70.96,71.12,231600.0],["2024-05-02",71.49,71.67,70.97,71.26,180300.0],["2024-05-03",71.72,71.81,69.65,70.0,223400.0],["2024-05-06",70.18,70.41,69.77,70.0,190300.0],["2024-05-07",70.08,70.76,69.92,69.94,157800.0],["2024-05-08",70.26,70.58,69.83,69.85,158100.0],["2024-05-09",69.9,70.57,69.9,70.32,175800.0],["2024-05-10",70.25,70.59,70.01,70.39,146900.0],["2024-05-13",70.73,70.99,69.86,70.5,386300.0],["2024-05-14",71.11,71.6,70.89,71.47,192500.0],["2024-05-15",63.82,67.21,63.0,66.46,824600.0],["2024-05-16",66.11,67.34,64.55,64.98,534600.0],["2024-05-17",64.99,65.52,64.09,64.65,473800.0],["2024-05-20",64.87,65.38,64.27,64.7,322500.0],["2024-05-21",64.7,66.58,64.65,65.05,304900.0],["2024-05-22",64.85,65.53,64.58,64.73,218500.0],["2024-05-23",64.7,65.02,63.66,63.83,236000.0],["2024-05-24",64.09,65.06,63.67,63.97,235100.0],["2024-05-28",64.19,64.19,63.06,63.18,207000.0],["2024-05-29",62.97,63.29,62.4,62.62,234900.0],["2024-05-30",62.58,63.83,62.35,62.8,340000.0],["2024-05-31",63.14,64.34,62.43,64.31,244900.0],["2024-06-03",64.58,64.88,63.18,63.95,244000.0],["2024-06-04",64.2,64.43,63.76,64.25,182600.0],["2024-06-05",64.6,65.28,64.28,64.82,220100.0],["2024-06-06",64.71,65.21,64.58,64.83,200300.0],["2024-06-07",64.48,65.96,64.47,65.44,193500.0],["2024-06-10",64.87,65.87,64.26,65.69,271200.0],["2024-06-11",65.28,66.76,64.44,66.67,287000.0],["2024-06-12",67.64,68.06,66.18,66.18,334600.0],["2024-06-13",66.07,66.19,64.82,64.84,229700.0],["2024-06-14",64.27,64.68,63.79,64.25,206500.0],["2024-06-17",64.06,65.03,64.03,64.86,193000.0],["2024-06-18",65.06,65.52,64.77,64.96,181300.0],["2024-06-20",64.63,66.42,64.63,65.28,226400.0],["2024-06-21",66.61,69.47,66.61,69.4,800400.0],["2024-06-24",69.47,71.42,68.48,68.48,368000.0],["2024-06-25",68.32,69.42,68.15,69.1,194300.0],["2024-06-26",68.63,69.11,68.3,68.9,194100.0],["2024-06-27",69.18,70.18,68.68,69.62,286200.0],["2024-06-28",70.38,70.38,68.11,68.85,509300.0],["2024-07-01",68.97,69.95,67.68,67.75,292100.0],["2024-07-02",67.8,68.68,67.45,68.28,176500.0],["2024-07-03",68.5,68.5,67.2,67.32,134600.0],["2024-07-05",66.93,68.44,66.57,68.32,200000.0],["2024-07-08",68.66,69.13,68.11,68.23,251200.0],["2024-07-09",67.99,68.44,67.51,68.25,160800.0],["2024-07-10",68.23,68.82,68.16,68.22,170700.0],["2024-07-11",69.21,70.48,69.21,70.21,207600.0],["2024-07-12",70.83,71.77,70.26,70.34,206200.0],["2024-07-15",70.99,71.39,70.49,70.65,246700.0],["2024-07-16",71.34,71.93,70.49,71.8,234200.0],["2024-07-17",71.64,72.82,71.58,71.81,251300.0],["2024-07-18",71.26,72.72,71.26,71.57,166900.0],["2024-07-19",71.79,72.14,70.85,71.24,214100.0],["2024-07-22",71.35,72.25,70.27,71.69,208900.0],["2024-07-23",71.54,72.61,70.87,70.91,234600.0],["2024-07-24",70.94,71.42,70.18,70.38,320300.0],["2024-07-25",70.77,72.02,70.36,70.4,272800.0],["2024-07-26",71.02,71.78,70.38,70.68,222400.0],["2024-07-29",70.88,71.0,70.22,70.43,207900.0],["2024-07-30",70.76,71.21,70.29,70.5,203100.0],["2024-07-31",70.66,71.8,69.87,70.81,350500.0],["2024-08-01",70.65,70.85,69.8,70.55,374700.0],["2024-08-02",69.35,70.53,69.15,70.53,271300.0],["2024-08-05",69.04,69.04,67.28,67.58,358800.0],["2024-08-06",67.6,68.79,67.6,68.13,337600.0],["2024-08-07",68.77,69.41,67.87,67.89,244200.0],["2024-08-08",69.81,70.05,66.29,66.84,394200.0],["2024-08-09",66.97,67.29,65.51,66.25,274300.0],["2024-08-12",66.21,66.24,64.94,65.26,265900.0],["2024-08-13",65.7,67.72,65.22,67.28,285100.0],["2024-08-14",67.24,67.9,66.7,67.48,333000.0],["2024-08-15",68.35,69.33,68.28,68.69,235200.0],["2024-08-16",68.47,68.82,68.08,68.55,285700.0],["2024-08-19",68.65,69.26,68.37,69.26,347800.0],["2024-08-20",69.07,69.5,68.67,69.32,156900.0],["2024-08-21",69.53,70.26,69.03,70.15,209800.0],["2024-08-22",70.1,70.96,69.8,70.9,180100.0],["2024-08-23",70.89,72.19,70.65,71.74,176900.0],["2024-08-26",72.33,72.89,71.97,72.44,236900.0],["2024-08-27",72.58,72.8,72.29,72.61,157100.0],["2024-08-28",72.73,73.87,72.36,73.7,185400.0],["2024-08-29",73.82,74.54,72.96,74.0,185100.0],["2024-08-30",73.96,74.76,73.89,74.64,232400.0],["2024-09-03",73.77,74.77,73.77,74.09,216500.0],["2024-09-04",74.18,75.51,74.16,75.5,251900.0],["2024-09-05",75.8,75.8,74.61,75.08,199900.0],["2024-09-06",75.1,75.47,74.22,74.34,264200.0],["2024-09-09",73.84,74.17,72.17,72.63,274400.0],["2024-09-10",72.99,73.06,71.62,72.11,175300.0],["2024-09-11",71.56,71.56,70.6,71.12,160700.0],["2024-09-12",71.13,73.11,70.82,72.91,168300.0],["2024-09-13",73.43,74.21,73.36,74.12,164300.0],["2024-09-16",74.62,74.62,73.23,73.68,174600.0],["2024-09-17",74.14,74.53,73.3,73.55,179700.0],["2024-09-18",73.68,74.37,72.82,73.53,209100.0],["2024-09-19",74.46,74.46,73.22,73.92,201500.0],["2024-09-20",73.61,74.01,72.69,73.03,880400.0],["2024-09-23",73.13,73.51,72.13,72.29,166500.0],["2024-09-24",71.87,71.94,70.68,71.13,224200.0],["2024-09-25",71.4,71.4,70.54,70.78,202000.0],["2024-09-26",70.74,71.77,70.6,71.35,198800.0],["2024-09-27",71.78,72.31,71.04,71.32,189300.0],["2024-09-30",71.1,72.2,70.93,72.1,219800.0],["2024-10-01",72.16,72.48,70.39,70.83,211000.0],["2024-10-02",70.57,70.93,69.62,69.99,236400.0],["2024-10-03",69.54,69.81,68.24,68.32,266900.0],["2024-10-04",68.94,69.31,68.13,68.83,246500.0],["2024-10-07",68.51,68.55,67.42,67.53,198900.0],["2024-10-08",68.0,68.28,67.18,68.1,292200.0],["2024-10-09",68.0,68.5,67.61,68.28,200600.0],["2024-10-10",67.79,68.42,67.31,68.41,211100.0],["2024-10-11",68.41,69.59,68.41,69.58,166900.0],["2024-10-14",69.5,70.08,69.49,70.08,143300.0],["2024-10-15",69.75,71.53,69.75,71.25,300400.0],["2024-10-16",71.29,72.16,71.23,71.92,388500.0],["2024-10-17",72.06,72.46,71.11,72.3,250100.0],["2024-10-18",72.57,72.71,71.89,72.55,233400.0],["2024-10-21",72.57,72.65,71.17,71.3,246500.0],["2024-10-22",71.1,71.79,70.99,71.74,135700.0],["2024-10-23",71.26,72.19,71.26,72.18,167600.0],["2024-10-24",72.16,72.94,71.86,72.83,303000.0],["2024-10-25",73.01,73.85,72.68,73.04,333600.0],["2024-10-28",73.59,73.85,72.67,73.63,202200.0],["2024-10-29",73.0,73.64,72.9,73.53,148300.0],["2024-10-30",73.04,74.05,73.04,73.56,192100.0],["2024-10-31",73.0,73.91,72.58,73.75,237300.0],["2024-11-01",74.0,74.6,73.66,74.05,260000.0],["2024-11-04",73.66,74.64,73.63,73.79,323400.0],["2024-11-05",73.54,75.02,73.3,74.77,217800.0],["2024-11-06",78.5,79.25,76.53,77.64,479100.0],["2024-11-07",77.89,81.25,75.06,80.09,355400.0],["2024-11-08",80.45,81.01,79.6,80.37,367400.0],["2024-11-11",81.43,82.0,80.75,81.75,243000.0],["2024-11-12",81.86,82.82,81.39,81.63,517300.0],["2024-11-13",82.0,83.13,81.84,82.32,456000.0],["2024-11-14",83.0,83.83,82.04,82.79,337700.0],["2024-11-15",83.13,83.13,80.73,82.36,285600.0],["2024-11-18",82.62,82.86,81.43,81.49,368500.0],["2024-11-19",81.52,82.64,80.35,82.46,269000.0],["2024-11-20",81.54,82.74,81.33,82.67,242100.0],["2024-11-21",83.05,84.28,82.56,84.14,303900.0],["2024-11-22",84.57,85.22,83.67,84.85,273600.0],["2024-11-25",85.68,86.36,84.65,84.65,315300.0],["2024-11-26",84.32,84.32,82.08,83.18,257300.0],["2024-11-27",83.39,84.3,83.39,84.17,181600.0],["2024-11-29",84.86,84.86,83.49,84.77,164900.0],["2024-12-02",84.91,85.48,83.73,84.99,294900.0],["2024-12-03",85.1,85.51,83.52,84.72,241500.0],["2024-12-04",84.84,86.28,84.42,85.82,222300.0],["2024-12-05",85.42,86.02,84.38,85.68,292800.0],["2024-12-06",86.07,86.07,83.96,84.33,202700.0],["2024-12-09",83.62,84.41,83.08,83.28,250100.0],["2024-12-10",83.38,84.98,82.15,84.23,375900.0],["2024-12-11",84.53,84.74,83.51,83.55,181200.0],["2024-12-12",83.91,84.57,83.16,83.58,333800.0],["2024-12-13",83.52,83.86,81.81,82.3,241400.0],["2024-12-16",82.52,83.67,81.82,81.99,210900.0],["2024-12-17",81.56,82.22,80.26,80.39,395600.0],["2024-12-18",80.69,80.88,78.39,78.79,341900.0],["2024-12-19",79.26,79.9,78.24,78.66,206500.0],["2024-12-20",78.34,79.08,77.83,78.72,605000.0],["2024-12-23",79.23,79.33,77.94,78.56,143700.0],["2024-12-24",78.38,78.96,77.95,78.75,90700.0],["2024-12-26",78.54,79.27,78.34,79.23,107600.0],["2024-12-27",78.64,79.71,77.78,78.45,179300.0],["2024-12-30",77.97,78.98,76.55,77.38,143400.0],["2024-12-31",77.63,78.78,77.63,78.09,339400.0],["2025-01-02",78.83,78.83,77.29,77.72,314300.0],["2025-01-03",77.75,78.27,76.19,76.88,288500.0],["2025-01-06",76.47,76.98,74.52,74.52,365000.0],["2025-01-07",74.78,75.6,73.09,73.82,303100.0],["2025-01-08",73.73,74.57,73.24,74.38,315200.0],["2025-01-10",73.41,74.27,72.65,74.0,330200.0],["2025-01-13",73.48,75.11,73.48,74.63,240800.0],["2025-01-14",74.5,76.21,74.5,75.78,195500.0],["2025-01-15",76.02,77.24,75.95,77.2,262700.0],["2025-01-16",77.34,79.2,77.24,78.28,327700.0],["2025-01-17",78.36,78.7,78.07,78.58,200600.0],["2025-01-21",79.13,80.0,79.13,79.3,290800.0],["2025-01-22",79.04,79.12,77.11,77.39,332500.0],["2025-01-23",77.28,77.68,76.42,76.73,291100.0],["2025-01-24",76.25,77.07,76.01,76.68,217900.0],["2025-01-27",77.45,79.36,77.45,79.19,279900.0],["2025-01-28",79.21,80.23,78.96,79.35,231200.0],["2025-01-29",79.23,79.51,78.67,78.79,232700.0],["2025-01-30",79.51,79.9,78.15,78.42,226800.0],["2025-01-31",78.06,78.57,76.22,76.77,300000.0],["2025-02-03",76.28,76.71,74.94,75.32,258100.0],["2025-02-04",74.69,76.2,74.35,75.81,384800.0],["2025-02-05",76.46,77.08,75.81,76.1,408100.0],["2025-02-06",80.9,87.39,79.13,87.35,768000.0],["2025-02-07",87.15,88.36,86.0,87.0,523100.0],["2025-02-10",86.81,87.88,86.47,87.18,397000.0],["2025-02-11",85.78,87.94,85.71,85.96,371400.0],["2025-02-12",85.16,85.56,84.16,84.21,299900.0],["2025-02-13",85.44,85.84,83.65,85.68,343300.0],["2025-02-14",85.21,86.41,85.04,86.0,276600.0],["2025-02-18",85.81,86.51,85.14,85.19,273300.0],["2025-02-19",84.46,85.55,84.46,84.88,323100.0],["2025-02-20",84.56,85.11,84.0,84.79,199200.0],["2025-02-21",85.6,86.03,84.2,84.63,294100.0],["2025-02-24",84.89,85.72,84.47,85.08,249100.0],["2025-02-25",85.37,87.8,85.31,87.36,382700.0],["2025-02-26",86.87,87.22,85.93,86.12,208400.0],["2025-02-27",85.77,85.97,83.4,83.73,399700.0],["2025-02-28",83.82,84.83,83.12,84.75,445400.0],["2025-03-03",84.95,86.18,84.74,85.25,349300.0],["2025-03-04",85.35,86.53,84.22,84.23,369700.0],["2025-03-05",83.95,85.95,83.95,85.48,409800.0],["2025-03-06",84.76,87.53,84.35,87.09,371500.0],["2025-03-07",86.64,89.65,85.91,89.02,604700.0],["2025-03-10",88.01,90.04,86.07,86.86,535900.0],["2025-03-11",86.98,87.51,85.09,85.09,412100.0],["2025-03-12",84.52,85.11,81.78,82.91,441000.0],["2025-03-13",82.78,83.89,82.28,82.83,262500.0],["2025-03-14",83.1,83.83,82.64,83.69,258100.0],["2025-03-17",83.51,85.39,83.35,84.88,321600.0],["2025-03-18",84.38,84.79,83.55,83.92,209100.0],["2025-03-19",83.86,84.62,82.99,83.63,219300.0],["2025-03-20",83.08,84.37,83.08,84.36,205000.0],["2025-03-21",83.71,84.89,83.32,84.21,641700.0],["2025-03-24",84.5,85.5,84.38,85.37,274100.0],["2025-03-25",85.3,86.4,84.35,85.0,306800.0],["2025-03-26",85.25,86.01,84.08,85.0,297700.0],["2025-03-27",85.31,86.15,85.24,86.04,339700.0],["2025-03-28",86.19,86.39,84.52,85.09,314400.0],["2025-03-31",84.31,86.86,84.31,85.97,563300.0],["2025-04-01",86.29,88.55,85.42,85.73,730100.0],["2025-04-02",85.06,86.57,84.92,86.03,298800.0],["2025-04-03",84.84,86.98,84.4,84.55,447200.0],["2025-04-04",83.12,84.75,82.29,82.85,568900.0],["2025-04-07",80.2,83.15,79.3,81.46,781900.0],["2025-04-08",82.81,83.55,78.63,79.83,418200.0],["2025-04-09",78.88,84.24,77.66,83.19,484200.0],["2025-04-10",81.87,82.01,78.71,80.71,519300.0],["2025-04-11",80.88,82.32,79.98,82.12,358400.0],["2025-04-14",82.78,82.78,81.12,82.12,399900.0],["2025-04-15",82.29,83.07,80.75,80.94,333800.0],["2025-04-16",81.37,81.52,79.44,79.8,301400.0],["2025-04-17",79.66,80.94,79.66,80.28,293000.0],["2025-04-21",80.12,80.51,78.05,78.57,255100.0],["2025-04-22",79.18,80.23,78.7,80.23,244400.0],["2025-04-23",81.0,82.88,79.58,79.77,347600.0],["2025-04-24",79.73,80.32,79.32,79.53,328100.0],["2025-04-25",79.1,80.66,78.35,80.54,271000.0],["2025-04-28",80.73,81.68,80.16,80.95,288200.0],["2025-04-29",80.56,82.44,80.3,81.93,235600.0],["2025-04-30",82.3,82.3,80.52,81.23,345600.0],["2025-05-01",80.78,83.13,79.32,82.23,577100.0],["2025-05-02",82.95,84.9,82.83,84.19,340800.0],["2025-05-05",84.16,84.33,82.8,82.98,317300.0],["2025-05-06",82.53,82.53,80.62,81.03,412500.0],["2025-05-07",81.64,82.29,80.99,81.41,523000.0],["2025-05-08",83.82,87.35,83.56,87.04,669900.0],["2025-05-09",86.12,88.0,85.69,87.3,405200.0],["2025-05-12",88.39,88.64,86.71,88.04,398000.0],["2025-05-13",87.94,88.19,86.15,86.97,380800.0],["2025-05-14",86.27,86.84,85.4,85.4,402300.0],["2025-05-15",86.12,87.5,85.58,87.11,382500.0],["2025-05-16",87.11,89.37,87.11,89.09,374100.0],["2025-05-19",88.88,89.18,88.23,88.94,249000.0],["2025-05-20",88.81,89.24,86.92,87.56,595700.0],["2025-05-21",86.97,87.06,84.36,84.42,441600.0],["2025-05-22",84.39,85.4,83.86,85.01,381900.0],["2025-05-23",84.7,86.16,84.33,85.75,341400.0],["2025-05-27",86.62,86.76,85.76,85.88,296400.0],["2025-05-28",85.88,86.29,84.24,84.35,290700.0],["2025-05-29",84.56,84.91,83.82,84.48,273500.0],["2025-05-30",84.54,86.19,84.15,85.67,330700.0],["2025-06-02",85.34,86.05,84.48,85.49,291300.0],["2025-06-03",85.62,85.81,84.15,84.87,250200.0],["2025-06-04",84.87,85.83,84.51,84.79,369300.0],["2025-06-05",84.79,84.99,84.08,84.62,283500.0],["2025-06-06",85.5,85.5,84.45,85.06,189200.0],["2025-06-09",85.18,85.98,83.97,85.68,240100.0],["2025-06-10",85.92,87.09,85.69,86.64,199400.0],["2025-06-11",86.57,87.12,85.08,85.12,302100.0],["2025-06-12",84.83,85.57,84.6,85.14,278500.0],["2025-06-13",83.94,84.78,83.74,83.97,222200.0],["2025-06-16",84.15,85.0,83.54,83.65,208600.0],["2025-06-17",83.01,84.25,82.85,83.68,321500.0],["2025-06-18",83.87,84.1,83.28,83.64,362400.0],["2025-06-20",83.87,84.03,83.0,83.44,362400.0],["2025-06-23",83.43,84.53,83.24,84.39,294500.0],["2025-06-24",84.8,85.29,83.93,84.67,371500.0],["2025-06-25",84.22,84.7,81.68,81.74,351100.0],["2025-06-26",81.73,81.81,78.83,81.15,587400.0],["2025-06-27",81.27,81.33,80.05,80.9,855800.0],["2025-06-30",80.91,80.92,79.08,79.85,387000.0],["2025-07-01",79.46,81.65,79.14,80.32,561000.0],["2025-07-02",80.15,80.22,78.86,80.18,562900.0],["2025-07-03",80.4,80.69,79.8,79.98,243000.0],["2025-07-07",79.94,80.3,78.55,78.92,359200.0],["2025-07-08",78.94,79.58,78.55,78.62,401800.0],["2025-07-09",78.98,79.09,77.85,78.86,417000.0],["2025-07-10",78.54,78.97,77.41,77.54,640100.0],["2025-07-11",77.21,77.67,76.14,76.5,507400.0],["2025-07-14",76.69,77.26,75.11,76.42,629500.0],["2025-07-15",76.31,76.67,74.99,75.15,377600.0],["2025-07-16",75.12,75.49,74.44,75.17,376900.0],["2025-07-17",74.8,75.51,74.51,75.13,565200.0],["2025-07-18",75.53,76.32,74.75,75.77,419100.0],["2025-07-21",75.85,76.63,75.54,75.56,425200.0],["2025-07-22",75.81,77.26,75.14,76.41,323400.0],["2025-07-23",76.82,77.3,76.36,76.73,246500.0],["2025-07-24",76.5,77.45,76.24,76.28,269900.0],["2025-07-25",76.26,76.89,75.85,76.88,429500.0],["2025-07-28",76.87,77.03,76.23,76.3,478500.0],["2025-07-29",76.3,76.67,74.42,74.65,343100.0],["2025-07-30",74.83,75.55,74.13,75.13,525000.0],["2025-07-31",74.48,75.63,73.67,73.95,397000.0],["2025-08-01",73.01,74.03,72.53,73.72,423900.0],["2025-08-04",73.79,74.45,73.77,74.2,394900.0],["2025-08-05",73.98,74.26,73.45,74.04,306300.0],["2025-08-06",73.77,75.31,73.19,75.16,451300.0],["2025-08-07",71.0,72.89,66.49,67.61,920700.0],["2025-08-08",67.31,67.56,63.78,65.58,785600.0],["2025-08-11",65.6,66.27,63.49,63.89,884000.0],["2025-08-12",64.04,65.73,62.95,65.31,928000.0],["2025-08-13",65.15,66.57,65.15,66.43,646900.0],["2025-08-14",66.0,66.0,64.01,64.6,648200.0],["2025-08-15",64.91,65.85,64.68,64.99,698800.0],["2025-08-18",64.84,65.94,64.53,64.87,600600.0],["2025-08-19",65.29,65.81,64.48,65.41,603400.0],["2025-08-20",65.73,66.19,65.05,65.05,657500.0],["2025-08-21",64.81,65.54,64.8,65.45,546400.0],["2025-08-22",66.13,67.14,65.7,66.71,542300.0],["2025-08-25",66.88,66.99,65.3,65.66,467600.0],["2025-08-26",65.6,66.55,65.32,66.41,681500.0],["2025-08-27",66.55,67.2,66.39,66.96,470500.0],["2025-08-28",66.98,67.61,66.33,67.26,676000.0],["2025-08-29",67.54,68.3,67.21,68.04,473600.0],["2025-09-02",67.63,68.62,65.94,66.5,900100.0],["2025-09-03",66.5,67.71,66.4,66.91,630800.0],["2025-09-04",66.9,67.09,66.28,66.75,510900.0],["2025-09-05",66.47,67.16,64.89,65.05,693500.0],["2025-09-08",64.81,65.83,63.75,65.79,730000.0],["2025-09-09",65.68,66.04,64.69,66.01,362400.0],["2025-09-10",65.55,65.97,64.38,65.04,560700.0],["2025-09-11",65.08,65.61,64.83,65.02,577900.0],["2025-09-12",64.85,65.0,63.24,63.25,561000.0],["2025-09-15",63.3,63.71,61.93,62.97,805700.0],["2025-09-16",62.82,63.29,62.76,63.2,634500.0],["2025-09-17",63.59,64.28,63.23,63.82,562400.0],["2025-09-18",63.84,65.16,63.74,64.1,510000.0],["2025-09-19",64.37,64.79,62.92,63.1,1033500.0],["2025-09-22",63.08,63.73,62.64,63.6,520300.0],["2025-09-23",63.5,63.95,62.6,62.98,327000.0],["2025-09-24",63.98,64.74,63.01,63.25,418200.0],["2025-09-25",63.39,63.74,62.19,62.72,561400.0],["2025-09-26",62.74,63.18,62.19,62.97,641600.0],["2025-09-29",62.96,63.04,61.78,61.95,473400.0],["2025-09-30",61.83,62.55,61.28,62.4,505800.0],["2025-10-01",62.72,63.61,62.56,63.36,394700.0],["2025-10-02",62.95,63.45,62.5,62.84,287600.0],["2025-10-03",62.84,64.31,62.67,63.96,476100.0],["2025-10-06",63.72,64.11,62.85,63.19,351300.0],["2025-10-07",63.0,63.58,62.67,62.87,291200.0],["2025-10-08",63.01,63.36,62.36,63.29,378900.0],["2025-10-09",63.35,63.56,62.22,62.79,365000.0],["2025-10-10",62.76,63.21,60.77,61.0,365200.0],["2025-10-13",60.86,61.94,60.15,61.84,352000.0],["2025-10-14",61.71,62.12,61.13,61.86,333700.0],["2025-10-15",61.74,62.31,60.86,60.93,574800.0],["2025-10-16",60.93,62.39,60.68,61.81,566400.0],["2025-10-17",61.54,62.52,61.44,62.09,325000.0],["2025-10-20",62.39,62.78,61.73,62.18,331300.0],["2025-10-21",61.78,62.9,61.71,62.49,359700.0],["2025-10-22",62.54,63.56,62.28,63.36,407000.0],["2025-10-23",63.02,63.21,62.28,62.59,320300.0],["2025-10-24",62.75,62.97,61.99,62.23,264000.0],["2025-10-27",61.98,62.85,61.62,62.41,283100.0],["2025-10-28",62.11,62.49,61.51,62.03,332800.0],["2025-10-29",61.62,62.23,60.31,60.71,312500.0],["2025-10-30",60.72,61.32,60.2,60.27,458400.0],["2025-10-31",60.0,60.95,59.62,60.6,430400.0],["2025-11-03",60.64,60.86,59.64,60.58,487400.0],["2025-11-04",60.55,60.71,59.73,60.53,473900.0],["2025-11-05",60.18,60.46,59.51,59.83,527700.0],["2025-11-06",61.09,61.88,59.58,61.36,498600.0],["2025-11-07",61.28,62.3,59.69,59.95,578000.0],["2025-11-10",59.83,60.92,59.18,60.46,561200.0],["2025-11-11",60.91,61.86,60.49,60.58,389300.0],["2025-11-12",60.55,61.64,60.33,60.51,480000.0],["2025-11-13",60.09,61.11,59.3,59.99,433500.0],["2025-11-14",60.23,60.24,58.5,60.01,424700.0],["2025-11-17",59.76,60.1,58.92,58.98,388300.0],["2025-11-18",59.04,59.69,58.58,59.18,312700.0],["2025-11-19",59.14,59.47,58.03,58.49,333600.0],["2025-11-20",58.36,59.47,58.18,59.17,372600.0],["2025-11-21",59.43,60.35,58.73,59.42,395200.0],["2025-11-24",59.2,59.54,57.42,57.47,686800.0],["2025-11-25",57.79,59.5,57.25,59.01,416100.0],["2025-11-26",58.58,59.99,58.58,59.58,606400.0],["2025-11-28",59.01,60.0,59.01,59.55,301900.0],["2025-12-01",59.42,60.81,59.42,59.93,652400.0],["2025-12-02",60.0,60.29,58.61,59.69,611300.0],["2025-12-03",59.91,60.65,59.75,60.28,426000.0],["2025-12-04",59.97,60.48,59.19,60.06,386000.0],["2025-12-05",59.95,61.69,59.48,60.82,481000.0],["2025-12-08",60.79,61.58,60.19,60.31,518400.0],["2025-12-09",60.04,61.25,59.52,59.94,391100.0],["2025-12-10",60.29,61.54,59.81,61.36,416500.0],["2025-12-11",62.01,62.14,60.54,60.86,354100.0],["2025-12-12",60.9,61.57,60.56,61.44,325800.0],["2025-12-15",61.69,62.4,61.22,61.86,488900.0],["2025-12-16",61.96,62.11,60.5,61.6,400500.0],["2025-12-17",61.63,62.92,61.4,62.32,412200.0],["2025-12-18",62.13,62.33,60.98,61.94,410100.0],["2025-12-19",61.44,62.34,61.22,61.74,1326300.0],["2025-12-22",61.59,62.96,61.42,62.68,319500.0],["2025-12-23",62.75,63.03,62.24,62.31,340200.0],["2025-12-24",62.39,62.73,62.16,62.42,155000.0],["2025-12-26",62.36,63.17,61.72,62.83,327000.0],["2025-12-29",63.09,63.91,62.79,63.71,365600.0],["2025-12-30",63.41,63.55,61.99,62.25,353600.0],["2025-12-31",61.94,62.4,61.34,61.69,264000.0],["2026-01-02",61.5,61.95,60.17,61.22,275200.0],["2026-01-05",60.89,63.48,60.89,62.47,477200.0],["2026-01-06",62.18,63.48,62.17,62.76,265900.0],["2026-01-07",63.09,63.42,61.86,62.73,241100.0],["2026-01-08",62.42,64.5,62.42,63.96,286100.0],["2026-01-09",64.0,64.63,62.89,64.17,255100.0],["2026-01-12",64.69,66.25,64.47,65.3,432700.0],["2026-01-13",65.09,65.9,64.1,64.7,258800.0],["2026-01-14",64.67,65.52,64.37,64.79,273600.0],["2026-01-15",64.7,65.99,64.34,65.61,338100.0],["2026-01-16",65.66,66.09,64.51,65.12,354600.0],["2026-01-20",64.92,66.21,63.97,64.77,415800.0],["2026-01-21",65.14,67.12,64.61,67.0,633600.0],["2026-01-22",66.88,68.28,66.76,67.73,402500.0],["2026-01-23",67.56,67.72,65.65,65.8,408600.0],["2026-01-26",65.8,66.14,65.05,65.66,360800.0],["2026-01-27",65.2,65.51,63.2,63.9,315900.0],["2026-01-28",63.92,64.12,63.11,63.15,321200.0],["2026-01-29",63.05,64.26,62.73,63.9,378300.0],["2026-01-30",63.96,64.95,63.35,64.47,406700.0],["2026-02-02",64.15,66.01,63.97,65.44,365100.0],["2026-02-03",64.42,65.63,64.0,64.43,507200.0],["2026-02-04",64.01,67.99,64.01,67.03,649600.0],["2026-02-05",64.09,68.62,63.69,65.55,633300.0],["2026-02-06",65.66,66.84,65.02,66.33,422300.0],["2026-02-09",66.34,66.85,64.66,65.35,364100.0],["2026-02-10",65.41,66.65,64.98,66.11,454200.0],["2026-02-11",66.01,66.81,64.97,65.97,348400.0],["2026-02-12",66.16,67.28,65.34,66.96,370700.0],["2026-02-13",67.08,67.74,66.3,66.79,289400.0],["2026-02-17",67.02,67.37,66.19,66.27,362200.0],["2026-02-18",65.93,66.86,65.7,66.52,308400.0],["2026-02-19",66.6,69.33,66.39,69.01,557300.0],["2026-02-20",68.99,70.13,68.52,69.58,344700.0],["2026-02-23",69.43,70.72,69.43,69.67,598400.0],["2026-02-24",70.12,71.07,68.78,68.79,687200.0],["2026-02-25",69.35,69.52,67.91,69.38,434300.0],["2026-02-26",69.97,70.64,69.7,70.21,448600.0],["2026-02-27",69.59,70.02,68.33,69.3,441600.0],["2026-03-02",68.51,69.26,67.91,68.53,258000.0],["2026-03-03",67.61,69.37,66.54,69.0,530600.0],["2026-03-04",69.13,69.51,67.46,69.07,525200.0],["2026-03-05",68.27,68.97,67.24,67.93,396300.0],["2026-03-06",67.38,68.58,66.0,67.19,405300.0],["2026-03-09",66.71,67.0,64.88,66.2,391000.0],["2026-03-10",65.62,66.81,65.19,65.4,282300.0],["2026-03-11",65.08,65.6,64.4,64.81,306800.0],["2026-03-12",64.12,64.7,61.87,61.9,428000.0],["2026-03-13",62.37,62.57,61.16,61.45,360800.0],["2026-03-16",61.74,62.13,60.91,60.91,338700.0],["2026-03-17",61.33,63.12,61.21,62.3,498300.0],["2026-03-18",61.84,62.67,60.73,60.75,396600.0],["2026-03-19",60.8,61.36,60.05,60.06,315500.0],["2026-03-20",61.95,64.48,59.99,60.99,1494600.0],["2026-03-23",62.62,63.2,61.56,62.78,524300.0],["2026-03-24",62.48,63.18,61.24,62.0,517300.0],["2026-03-25",62.75,63.02,60.45,61.13,326800.0],["2026-03-26",60.87,61.7,60.28,60.38,430100.0],["2026-03-27",60.19,60.69,58.89,59.22,490300.0],["2026-03-30",59.36,59.95,58.44,58.51,592000.0],["2026-03-31",58.77,59.46,58.32,59.27,434100.0],["2026-04-01",59.37,60.35,57.43,57.68,538500.0],["2026-04-02",56.94,57.34,51.28,52.48,1594900.0],["2026-04-06",51.74,55.31,51.24,55.13,925700.0],["2026-04-07",54.9,56.2,54.16,55.62,703900.0],["2026-04-08",56.8,57.05,54.75,55.56,696200.0],["2026-04-09",54.93,57.0,54.93,56.76,586300.0],["2026-04-10",57.0,57.0,56.28,56.55,340500.0],["2026-04-13",56.07,57.12,55.79,56.84,464100.0],["2026-04-14",56.62,57.05,56.2,56.66,439400.0],["2026-04-15",56.73,57.65,56.07,57.57,323200.0],["2026-04-16",57.53,57.86,56.72,57.05,363600.0],["2026-04-17",57.69,58.81,57.35,58.13,331800.0],["2026-04-20",57.87,58.82,57.32,58.68,283800.0],["2026-04-21",58.62,59.29,57.24,57.52,278500.0],["2026-04-22",57.47,57.47,56.96,57.21,324900.0],["2026-04-23",57.41,57.83,55.22,57.77,710500.0],["2026-04-24",57.56,59.05,56.62,58.94,362400.0],["2026-04-27",59.06,60.29,57.77,58.3,582800.0],["2026-04-28",59.01,59.15,57.9,58.75,459300.0],["2026-04-29",58.44,58.94,54.7,56.02,435300.0],["2026-04-30",55.75,56.81,54.93,56.32,672700.0],["2026-05-01",56.83,56.83,54.88,55.09,712600.0],["2026-05-04",54.68,55.72,54.29,55.31,576500.0],["2026-05-05",55.32,56.59,55.17,55.75,550100.0],["2026-05-06",56.02,56.41,53.1,54.31,519200.0],["2026-05-07",54.36,55.14,53.64,54.59,700200.0],["2026-05-08",54.12,54.77,51.79,52.54,741600.0],["2026-05-11",52.28,52.34,49.28,50.65,869100.0],["2026-05-12",51.24,51.35,50.3,50.41,733000.0],["2026-05-13",49.87,52.05,49.61,51.81,750600.0],["2026-05-14",48.06,48.06,42.62,45.93,2468100.0],["2026-05-15",46.39,48.41,46.04,46.75,2000400.0],["2026-05-18",47.09,48.49,46.38,46.6,862400.0],["2026-05-19",46.46,47.88,45.57,46.44,860100.0],["2026-05-20",46.13,47.83,45.71,47.19,613600.0],["2026-05-21",46.71,48.46,46.4,48.23,606100.0],["2026-05-22",48.19,48.42,47.18,48.0,947400.0],["2026-05-26",47.6,48.59,47.49,48.02,933100.0],["2026-05-27",48.23,49.21,47.77,48.27,566200.0],["2026-05-28",47.99,48.84,47.59,48.47,486200.0],["2026-05-29",48.32,48.82,47.22,47.53,720100.0],["2026-06-01",47.01,47.38,44.51,45.95,820800.0],["2026-06-02",45.46,46.29,44.75,45.83,662400.0],["2026-06-03",45.54,45.75,44.81,45.44,619700.0],["2026-06-04",46.66,47.14,44.89,45.44,552500.0],["2026-06-05",46.23,47.57,46.23,47.18,507400.0],["2026-06-08",47.2,47.76,46.86,47.72,665100.0],["2026-06-09",47.92,49.81,47.92,48.66,772600.0],["2026-06-10",49.12,49.54,48.48,49.13,586700.0],["2026-06-11",49.23,49.48,47.06,47.57,571000.0],["2026-06-12",47.63,48.14,46.98,47.82,543200.0],["2026-06-15",47.63,49.5,46.66,46.67,726100.0],["2026-06-16",46.79,47.58,46.14,47.5,642100.0],["2026-06-17",47.32,48.02,45.55,46.14,939100.0],["2026-06-18",46.02,47.31,45.64,46.97,1270300.0],["2026-06-22",46.52,46.83,45.22,45.46,1008200.0],["2026-06-23",46.16,46.39,45.23,46.05,724400.0],["2026-06-24",46.43,47.92,45.8,47.32,618900.0],["2026-06-25",46.96,48.34,46.32,47.18,415100.0],["2026-06-26",47.2,49.69,46.89,49.41,1952400.0],["2026-06-29",48.87,49.17,47.66,48.03,835600.0],["2026-06-30",48.02,48.02,47.2,47.27,726200.0],["2026-07-01",48.09,48.46,47.32,48.16,538100.0],["2026-07-02",48.81,49.56,47.99,49.42,561900.0],["2026-07-06",49.06,49.25,47.87,48.86,442716.374022],["2026-07-07",50.33,50.47,48.595,50.42,609952.681109],["2026-07-08",50.06,50.06,48.26,48.29,479582.407242],["2026-07-09",47.61,49.03,47.46,48.48,439455.08211],["2026-07-10",48.76,49.33,48.493,48.9,347086.72713],["2026-07-13",49.31,49.95,48.72,48.83,414615.65091],["2026-07-14",48.22,48.24,47.03,47.19,412040.733253],["2026-07-15",47.2,48.525,46.97,48.36,397308.91665],["2026-07-16",48.74,50.81,48.74,50.6,437895.55192],["2026-07-17",50.51,51.57,48.88,49.92,442924.954551],["2026-07-20",49.85,50.93,48.71,50.41,772738.92177],["2026-07-21",49.51,51.06,48.31,49.03,704148.336347],["2026-07-22",49.7,49.82,48.6,49.02,362552.64421],["2026-07-23",48.89,49.55,48.25,48.94,542936.391066],["2026-07-24",49.36,50.39,48.92,49.66,350481.615807],["2026-07-27",50.36,51.28,49.58,50.4,435642.724056],["2026-07-28",51.34,52.53,50.185,51.72,438814.93798],["2026-07-29",51.2,52.49,51.2,52.19,386299.433853],["2026-07-30",51.09,51.09,49.78,49.95,392328.457817],["2026-07-31",49.46,50.460935,49.03,50.22,392950.050217],["2026-08-03",51.2,52.6604,51.07,51.92,832273.102252],["2026-08-04",50.95,52.78,50.59,52,1072252.562861],["2026-08-05",52.49,53.215,51.43,52.98,609912.351967],["2026-08-06",55.4,55.99,52.05,54.43,836300.374515],["2026-08-07",54.95,55.45,54.145,54.85,597746.272651],["2026-08-10",54.31,54.87,52.75,53.315,96239.207752],["2026-08-11",52.87,53.75,52.3854,53.6,516766.095611],["2026-08-12",54.5,54.72,52.25,52.27,645793.433185],["2026-08-13",52.77,52.895,50.7,51.32,643821.936949],["2026-08-14",51.07,52,50.355,51.38,487058.320258]]}