{"t":"RRGB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-07-19",12.26,13.06,11.93,12.22,2235500.0],["2002-07-22",12.21,13.14,12.06,12.9,215500.0],["2002-07-23",13.3,13.85,12.66,13.1,185800.0],["2002-07-24",13.03,13.17,12.6,12.9,593400.0],["2002-07-25",12.9,12.9,12.61,12.77,66700.0],["2002-07-26",12.66,12.76,11.91,12.0,651000.0],["2002-07-29",12.18,12.2,11.66,12.02,335500.0],["2002-07-30",12.17,12.17,11.95,12.06,140100.0],["2002-07-31",12.08,12.25,12.0,12.0,123200.0],["2002-08-01",12.06,12.25,11.85,11.9,150800.0],["2002-08-02",11.75,11.95,11.65,11.93,61800.0],["2002-08-05",11.99,11.99,11.65,11.7,118600.0],["2002-08-06",11.75,12.1,11.75,12.01,145000.0],["2002-08-07",12.0,12.0,11.82,11.99,150700.0],["2002-08-08",12.03,12.1,11.9,12.05,45600.0],["2002-08-09",12.05,12.05,11.9,12.0,24600.0],["2002-08-12",12.0,12.03,11.92,11.98,28500.0],["2002-08-13",11.85,12.05,11.85,12.0,67400.0],["2002-08-14",11.92,12.0,11.9,11.99,38300.0],["2002-08-15",11.91,12.01,11.9,12.0,36500.0],["2002-08-16",12.05,12.05,11.9,12.04,6700.0],["2002-08-19",12.04,12.04,11.85,11.94,24100.0],["2002-08-20",11.93,12.08,11.91,12.07,86100.0],["2002-08-21",12.06,12.3,12.01,12.15,75600.0],["2002-08-22",12.2,12.5,12.05,12.5,33600.0],["2002-08-23",12.4,12.5,11.96,12.08,63800.0],["2002-08-26",12.04,12.05,11.9,11.9,25300.0],["2002-08-27",12.04,12.2,11.95,12.2,47900.0],["2002-08-28",12.55,12.61,12.35,12.37,68700.0],["2002-08-29",12.49,12.54,12.35,12.54,33300.0],["2002-08-30",12.53,12.85,12.41,12.75,22400.0],["2002-09-03",12.7,13.26,12.7,13.2,24500.0],["2002-09-04",13.25,13.64,12.9,13.05,107100.0],["2002-09-05",12.99,13.0,12.05,12.35,65800.0],["2002-09-06",12.19,12.7,12.03,12.39,34600.0],["2002-09-09",12.39,12.8,12.39,12.8,43900.0],["2002-09-10",12.66,12.85,12.36,12.5,98200.0],["2002-09-11",12.36,12.55,12.35,12.55,11800.0],["2002-09-12",12.49,12.55,12.35,12.42,12400.0],["2002-09-13",12.49,12.5,12.35,12.39,8200.0],["2002-09-16",12.49,12.49,11.86,12.23,42000.0],["2002-09-17",12.2,12.2,12.03,12.09,2200.0],["2002-09-18",12.01,12.01,10.01,11.21,622000.0],["2002-09-19",11.19,11.25,10.7,10.95,111500.0],["2002-09-20",10.95,11.16,10.9,11.05,42200.0],["2002-09-23",10.54,10.56,10.25,10.56,34200.0],["2002-09-24",10.57,11.29,10.57,11.08,49500.0],["2002-09-25",11.08,12.8,10.92,11.1,76500.0],["2002-09-26",11.1,11.1,10.73,10.95,23800.0],["2002-09-27",11.0,11.0,10.42,10.55,31100.0],["2002-09-30",10.73,10.73,9.79,10.33,13200.0],["2002-10-01",10.27,10.5,10.0,10.1,48300.0],["2002-10-02",10.38,10.38,9.93,10.03,47400.0],["2002-10-03",10.09,10.09,9.61,9.8,45200.0],["2002-10-04",9.65,10.35,9.39,9.76,55800.0],["2002-10-07",9.45,10.03,9.45,9.91,16300.0],["2002-10-08",9.95,9.95,9.54,9.89,20400.0],["2002-10-09",9.94,9.97,9.59,9.59,5900.0],["2002-10-10",9.8,9.92,9.09,9.4,13100.0],["2002-10-11",9.5,9.79,9.5,9.62,8000.0],["2002-10-14",9.6,9.61,9.3,9.3,3300.0],["2002-10-15",9.6,10.61,9.4,10.09,67700.0],["2002-10-16",9.92,9.95,9.78,9.85,3800.0],["2002-10-17",9.98,10.09,9.86,9.86,19100.0],["2002-10-18",9.8,9.8,9.42,9.42,5200.0],["2002-10-21",9.6,9.77,9.49,9.77,1900.0],["2002-10-22",9.79,10.37,9.79,10.37,260500.0],["2002-10-23",10.37,10.4,10.1,10.34,105500.0],["2002-10-24",10.4,11.6,10.4,11.5,25700.0],["2002-10-25",11.45,11.85,11.41,11.61,13900.0],["2002-10-28",11.84,11.95,11.0,11.24,41000.0],["2002-10-29",11.19,11.2,10.95,11.2,96700.0],["2002-10-30",11.01,11.01,10.26,10.26,39400.0],["2002-10-31",10.55,10.6,9.12,9.27,115400.0],["2002-11-01",9.43,10.12,9.32,9.75,229100.0],["2002-11-04",9.8,10.6,9.8,10.6,55000.0],["2002-11-05",10.5,10.7,10.5,10.61,71400.0],["2002-11-06",10.64,10.75,10.48,10.67,24800.0],["2002-11-07",10.89,11.6,10.85,11.5,135000.0],["2002-11-08",11.55,12.2,11.5,12.2,76900.0],["2002-11-11",12.0,12.54,12.0,12.25,236500.0],["2002-11-12",12.29,12.7,12.29,12.54,326100.0],["2002-11-13",12.5,12.72,12.25,12.35,153500.0],["2002-11-14",12.45,12.7,12.33,12.62,51000.0],["2002-11-15",12.57,12.57,12.1,12.37,81500.0],["2002-11-18",12.44,13.05,12.44,13.0,93000.0],["2002-11-19",13.0,13.82,12.9,13.38,49800.0],["2002-11-20",13.5,13.5,12.76,12.88,42300.0],["2002-11-21",12.89,12.9,12.45,12.82,61300.0],["2002-11-22",12.84,12.84,12.2,12.8,192600.0],["2002-11-25",12.8,12.89,12.55,12.88,15900.0],["2002-11-26",12.89,13.0,12.75,12.85,50800.0],["2002-11-27",12.86,12.97,12.8,12.89,69400.0],["2002-11-29",12.9,13.02,12.75,13.02,16200.0],["2002-12-02",13.05,14.47,13.05,14.1,260100.0],["2002-12-03",13.96,14.16,13.69,13.89,162600.0],["2002-12-04",13.65,14.49,13.58,14.2,78900.0],["2002-12-05",14.2,14.2,13.89,14.09,28700.0],["2002-12-06",14.14,14.14,13.92,13.96,29300.0],["2002-12-09",14.09,14.28,13.65,14.28,57900.0],["2002-12-10",14.14,14.16,13.85,14.0,31400.0],["2002-12-11",14.0,14.0,13.5,13.55,37400.0],["2002-12-12",13.86,13.88,13.55,13.83,11900.0],["2002-12-13",13.75,13.9,13.13,13.2,52600.0],["2002-12-16",13.27,13.92,13.24,13.82,24000.0],["2002-12-17",13.9,13.94,13.25,13.27,15900.0],["2002-12-18",13.17,13.26,12.6,12.75,54300.0],["2002-12-19",12.75,12.78,12.07,12.5,71100.0],["2002-12-20",12.51,13.01,12.21,12.73,31000.0],["2002-12-23",12.79,12.84,11.8,12.36,33300.0],["2002-12-24",12.21,12.3,12.05,12.3,38500.0],["2002-12-26",12.3,13.75,12.3,13.39,25300.0],["2002-12-27",13.36,13.39,12.46,12.79,19800.0],["2002-12-30",12.78,12.79,12.27,12.68,56100.0],["2002-12-31",12.7,12.9,12.59,12.74,26600.0],["2003-01-02",12.95,12.95,12.12,12.62,20400.0],["2003-01-03",12.7,12.9,12.11,12.7,11500.0],["2003-01-06",12.7,12.84,12.49,12.49,9900.0],["2003-01-07",12.72,13.01,12.57,13.0,36800.0],["2003-01-08",13.05,13.6,12.9,13.45,44100.0],["2003-01-09",13.49,13.49,13.15,13.18,17200.0],["2003-01-10",13.1,13.4,12.64,12.75,15400.0],["2003-01-13",12.63,12.7,12.06,12.07,19600.0],["2003-01-14",12.33,12.95,12.25,12.84,29300.0],["2003-01-15",12.8,13.98,12.7,13.79,188500.0],["2003-01-16",13.8,15.2,13.8,14.78,365900.0],["2003-01-17",14.86,15.15,14.6,15.06,299900.0],["2003-01-21",15.15,15.2,14.65,14.65,246600.0],["2003-01-22",14.71,14.95,14.71,14.95,203900.0],["2003-01-23",14.99,15.17,14.94,15.15,89300.0],["2003-01-24",15.18,15.19,14.92,15.06,98900.0],["2003-01-27",14.9,15.03,14.64,14.93,55100.0],["2003-01-28",15.0,15.5,14.95,15.05,493800.0],["2003-01-29",15.17,15.17,14.73,14.98,37600.0],["2003-01-30",15.05,15.05,14.4,14.68,14200.0],["2003-01-31",14.62,15.0,14.57,15.0,6700.0],["2003-02-03",15.0,15.0,14.39,14.48,31200.0],["2003-02-04",14.43,14.55,14.3,14.37,65000.0],["2003-02-05",14.31,14.38,14.2,14.21,39500.0],["2003-02-06",14.21,14.24,13.96,14.14,27900.0],["2003-02-07",14.05,14.05,13.58,13.7,102700.0],["2003-02-10",13.6,13.7,13.6,13.65,53800.0],["2003-02-11",13.67,14.0,13.6,13.95,169400.0],["2003-02-12",13.96,14.22,13.96,14.12,95500.0],["2003-02-13",14.12,14.23,13.43,14.12,154400.0],["2003-02-14",14.13,14.23,13.65,14.0,29700.0],["2003-02-18",14.2,14.2,13.7,13.7,50700.0],["2003-02-19",13.7,13.9,13.06,13.59,49000.0],["2003-02-20",13.6,13.69,13.02,13.03,54400.0],["2003-02-21",13.07,13.07,11.4,12.86,296900.0],["2003-02-24",12.85,13.12,12.85,13.0,79000.0],["2003-02-25",13.0,13.05,12.71,12.78,49300.0],["2003-02-26",12.99,13.0,11.76,12.45,187100.0],["2003-02-27",12.5,13.0,12.3,12.99,143900.0],["2003-02-28",12.58,12.59,11.3,11.5,1020400.0],["2003-03-03",11.63,11.63,11.22,11.51,254800.0],["2003-03-04",11.53,11.95,11.45,11.55,92900.0],["2003-03-05",11.82,11.91,11.51,11.67,45300.0],["2003-03-06",11.66,11.69,11.4,11.56,180600.0],["2003-03-07",11.51,11.94,11.43,11.75,85400.0],["2003-03-10",11.69,11.94,11.6,11.67,22600.0],["2003-03-11",11.7,11.9,11.5,11.77,20800.0],["2003-03-12",11.72,11.93,11.56,11.65,31200.0],["2003-03-13",11.74,11.92,11.48,11.58,113600.0],["2003-03-14",11.51,11.84,11.46,11.62,402700.0],["2003-03-17",11.58,11.85,11.5,11.79,115000.0],["2003-03-18",11.81,12.84,11.81,12.74,138300.0],["2003-03-19",12.98,13.1,12.78,13.0,79100.0],["2003-03-20",13.01,13.21,12.9,13.2,29700.0],["2003-03-21",13.22,13.85,13.0,13.75,58300.0],["2003-03-24",13.31,13.59,13.2,13.3,33800.0],["2003-03-25",13.3,13.39,13.05,13.16,99900.0],["2003-03-26",13.2,13.25,13.12,13.2,70600.0],["2003-03-27",13.17,13.29,13.09,13.2,49900.0],["2003-03-28",13.18,13.2,13.04,13.14,55800.0],["2003-03-31",13.1,13.6,12.94,13.29,129500.0],["2003-04-01",13.29,13.81,13.21,13.64,59600.0],["2003-04-02",13.75,13.9,13.66,13.84,36200.0],["2003-04-03",13.91,14.35,13.8,14.33,64600.0],["2003-04-04",14.23,15.78,14.22,15.5,289300.0],["2003-04-07",15.5,16.0,15.3,15.68,150600.0],["2003-04-08",15.75,15.75,15.14,15.42,82700.0],["2003-04-09",15.29,15.41,14.44,14.9,41100.0],["2003-04-10",14.92,14.92,14.05,14.82,76000.0],["2003-04-11",14.33,15.12,14.32,15.0,50200.0],["2003-04-14",15.06,15.4,14.95,15.07,40200.0],["2003-04-15",15.1,15.77,15.06,15.69,36000.0],["2003-04-16",15.75,15.81,14.92,14.96,102500.0],["2003-04-17",15.05,15.2,14.35,14.65,64900.0],["2003-04-21",14.94,14.94,14.3,14.5,106900.0],["2003-04-22",14.5,14.68,14.3,14.62,83800.0],["2003-04-23",14.65,15.38,14.6,15.17,57400.0],["2003-04-24",15.39,16.31,15.24,15.85,157900.0],["2003-04-25",15.81,15.95,15.46,15.47,232100.0],["2003-04-28",15.58,15.58,15.07,15.4,48600.0],["2003-04-29",15.17,15.7,15.17,15.7,30300.0],["2003-04-30",15.74,15.74,14.91,15.29,65300.0],["2003-05-01",15.35,15.35,14.16,14.8,178900.0],["2003-05-02",14.63,15.05,14.6,15.0,133200.0],["2003-05-05",15.1,15.24,15.0,15.17,106400.0],["2003-05-06",15.24,15.25,15.06,15.22,112500.0],["2003-05-07",15.25,15.74,15.15,15.57,51300.0],["2003-05-08",15.57,15.65,15.42,15.49,195200.0],["2003-05-09",15.4,15.69,15.4,15.55,31600.0],["2003-05-12",15.49,16.17,15.4,16.0,287300.0],["2003-05-13",16.0,16.18,15.8,16.14,111200.0],["2003-05-14",16.28,17.33,16.06,17.05,343200.0],["2003-05-15",16.9,17.11,16.18,16.95,254500.0],["2003-05-16",17.0,17.08,16.0,16.98,230800.0],["2003-05-19",17.0,17.0,16.25,16.48,68800.0],["2003-05-20",16.43,16.46,15.61,16.14,288500.0],["2003-05-21",16.15,16.58,15.78,16.1,297300.0],["2003-05-22",16.0,16.39,15.83,15.83,93900.0],["2003-05-23",17.0,17.5,16.45,16.74,328700.0],["2003-05-27",16.7,17.25,16.66,17.05,257700.0],["2003-05-28",17.1,17.66,17.1,17.46,344800.0],["2003-05-29",17.57,18.2,17.5,18.13,350400.0],["2003-05-30",18.15,18.23,17.73,17.75,241000.0],["2003-06-02",17.8,17.98,17.24,17.5,112100.0],["2003-06-03",17.49,17.57,17.09,17.52,187400.0],["2003-06-04",17.39,18.0,17.31,17.87,112700.0],["2003-06-05",17.88,18.02,17.75,17.9,245600.0],["2003-06-06",17.9,17.95,17.78,17.89,86600.0],["2003-06-09",17.83,17.9,17.32,17.78,80000.0],["2003-06-10",17.66,18.1,17.66,17.98,186800.0],["2003-06-11",17.97,18.24,17.85,18.04,79500.0],["2003-06-12",17.95,18.21,17.68,18.0,402900.0],["2003-06-13",17.9,17.9,17.21,17.56,97700.0],["2003-06-16",17.6,17.61,16.41,17.59,148300.0],["2003-06-17",17.6,18.45,17.58,18.2,251600.0],["2003-06-18",18.21,18.95,17.96,18.95,270100.0],["2003-06-19",18.88,19.37,18.7,19.27,382200.0],["2003-06-20",19.27,19.27,17.5,18.93,371600.0],["2003-06-23",19.24,19.24,18.44,18.7,112800.0],["2003-06-24",18.7,19.14,18.62,19.07,252800.0],["2003-06-25",19.25,19.45,19.11,19.45,337100.0],["2003-06-26",19.45,20.12,19.38,19.95,431000.0],["2003-06-27",20.0,20.15,19.64,19.85,146200.0],["2003-06-30",19.78,20.1,18.51,18.97,506400.0],["2003-07-01",19.06,19.53,18.45,19.52,220300.0],["2003-07-02",19.51,20.25,19.25,20.24,212600.0],["2003-07-03",20.07,20.15,19.67,19.88,52000.0],["2003-07-07",20.28,20.65,19.93,20.65,215800.0],["2003-07-08",20.65,22.25,20.35,22.05,252500.0],["2003-07-09",22.15,22.77,21.46,22.66,143500.0],["2003-07-10",22.28,22.32,22.0,22.31,73400.0],["2003-07-11",22.37,22.51,21.95,22.15,58700.0],["2003-07-14",22.45,22.45,21.8,22.19,134100.0],["2003-07-15",22.27,22.29,21.85,22.1,147200.0],["2003-07-16",22.06,22.1,21.79,22.09,20500.0],["2003-07-17",21.81,22.16,21.64,21.91,38900.0],["2003-07-18",21.85,21.85,21.21,21.28,126100.0],["2003-07-21",21.22,21.33,19.7,20.95,186500.0],["2003-07-22",21.35,21.54,21.0,21.2,147100.0],["2003-07-23",21.21,22.84,21.11,22.3,170200.0],["2003-07-24",21.56,23.32,21.56,22.33,126500.0],["2003-07-25",22.25,22.58,20.99,21.61,80100.0],["2003-07-28",21.65,21.97,21.24,21.27,19100.0],["2003-07-29",21.2,21.78,20.75,21.74,74600.0],["2003-07-30",21.75,21.85,21.5,21.69,18000.0],["2003-07-31",21.69,22.0,21.57,21.61,49600.0],["2003-08-01",21.66,22.02,20.78,21.9,105800.0],["2003-08-04",21.7,22.29,21.55,22.01,237500.0],["2003-08-05",22.11,22.25,22.0,22.25,96800.0],["2003-08-06",22.12,22.24,20.91,21.19,162400.0],["2003-08-07",21.36,21.66,20.98,21.42,120900.0],["2003-08-08",21.45,21.97,21.08,21.22,41600.0],["2003-08-11",21.4,21.78,20.82,21.11,35200.0],["2003-08-12",21.1,21.92,21.01,21.78,55800.0],["2003-08-13",21.77,22.1,21.63,21.99,20500.0],["2003-08-14",22.1,22.59,22.0,22.58,106300.0],["2003-08-15",22.67,22.92,22.13,22.4,77600.0],["2003-08-18",22.4,23.0,22.35,23.0,31400.0],["2003-08-19",22.81,23.15,22.35,23.15,31000.0],["2003-08-20",22.69,23.85,21.5,23.85,673800.0],["2003-08-21",24.0,24.55,22.57,23.0,150400.0],["2003-08-22",22.97,22.97,22.12,22.19,66100.0],["2003-08-25",22.3,22.33,21.06,21.92,59100.0],["2003-08-26",22.1,22.1,21.56,21.76,51800.0],["2003-08-27",21.99,22.46,21.83,22.46,33900.0],["2003-08-28",22.49,22.94,22.38,22.7,17100.0],["2003-08-29",22.57,23.0,22.37,22.65,34900.0],["2003-09-02",22.75,24.3,22.71,24.14,131800.0],["2003-09-03",24.3,25.84,24.23,25.15,114600.0],["2003-09-04",25.28,25.28,23.96,24.33,101200.0],["2003-09-05",24.33,24.33,23.85,23.88,21300.0],["2003-09-08",24.1,24.77,24.07,24.19,70100.0],["2003-09-09",24.36,25.12,24.14,25.12,130600.0],["2003-09-10",25.14,25.14,24.42,24.88,126500.0],["2003-09-11",24.66,24.93,24.6,24.74,61100.0],["2003-09-12",24.56,24.65,24.06,24.4,96400.0],["2003-09-15",25.67,26.15,24.79,25.0,193600.0],["2003-09-16",24.99,25.2,24.6,25.14,375400.0],["2003-09-17",25.14,26.46,25.01,25.98,239200.0],["2003-09-18",26.1,26.41,25.86,26.41,155100.0],["2003-09-19",26.45,27.19,26.35,26.93,58300.0],["2003-09-22",26.91,27.05,26.4,26.83,88200.0],["2003-09-23",26.79,26.88,26.55,26.7,70300.0],["2003-09-24",26.67,26.94,26.36,26.85,50500.0],["2003-09-25",26.9,26.9,25.55,26.13,125700.0],["2003-09-26",26.04,26.3,24.96,25.62,78700.0],["2003-09-29",25.71,25.76,24.99,25.39,80700.0],["2003-09-30",25.26,25.7,24.6,25.46,100000.0],["2003-10-01",25.54,27.73,25.2,27.05,182500.0],["2003-10-02",27.4,27.4,26.95,26.95,83900.0],["2003-10-03",27.12,27.99,26.6,26.98,44800.0],["2003-10-06",26.78,28.0,26.78,27.99,96200.0],["2003-10-07",27.92,27.95,27.48,27.74,34800.0],["2003-10-08",27.77,29.26,27.77,27.84,104600.0],["2003-10-09",28.04,28.41,26.87,27.21,54200.0],["2003-10-10",27.51,27.51,27.09,27.31,22800.0],["2003-10-13",27.3,27.97,27.16,27.97,29900.0],["2003-10-14",27.93,28.77,27.66,28.7,232800.0],["2003-10-15",28.86,28.89,28.19,28.32,27900.0],["2003-10-16",28.35,28.93,28.19,28.71,82500.0],["2003-10-17",28.58,28.75,28.04,28.04,60300.0],["2003-10-20",28.0,28.08,27.66,28.02,26900.0],["2003-10-21",27.99,27.99,26.79,27.21,94600.0],["2003-10-22",27.05,27.42,27.0,27.03,19900.0],["2003-10-23",27.15,27.69,26.95,27.35,73000.0],["2003-10-24",27.18,27.86,26.98,27.86,70800.0],["2003-10-27",27.87,28.59,27.29,27.61,51800.0],["2003-10-28",27.7,28.17,27.51,28.1,20300.0],["2003-10-29",28.16,29.5,27.83,29.49,25200.0],["2003-10-30",29.42,29.67,29.31,29.38,23500.0],["2003-10-31",29.49,29.74,29.38,29.52,12400.0],["2003-11-03",29.75,30.0,29.52,29.6,56700.0],["2003-11-04",29.04,30.33,27.78,30.18,244900.0],["2003-11-05",29.73,30.0,28.38,28.75,170200.0],["2003-11-06",28.63,29.08,28.33,28.45,10400.0],["2003-11-07",28.68,28.95,27.88,27.88,21500.0],["2003-11-10",27.9,28.15,27.81,27.83,36000.0],["2003-11-11",28.25,28.77,27.83,27.91,31500.0],["2003-11-12",27.89,28.8,27.66,28.32,66400.0],["2003-11-13",28.31,28.44,26.7,27.43,143400.0],["2003-11-14",27.44,27.65,27.11,27.23,183900.0],["2003-11-17",27.2,27.45,25.81,25.81,159000.0],["2003-11-18",25.85,26.09,24.32,25.07,221900.0],["2003-11-19",25.22,27.0,24.85,26.97,204700.0],["2003-11-20",27.2,27.78,26.64,26.68,2623100.0],["2003-11-21",26.69,27.5,26.35,26.84,163600.0],["2003-11-24",26.88,27.1,26.65,27.0,218500.0],["2003-11-25",27.19,27.19,26.5,26.51,259000.0],["2003-11-26",26.5,26.88,26.5,26.59,263800.0],["2003-11-28",26.52,26.92,26.5,26.92,67700.0],["2003-12-01",26.96,28.11,26.61,28.02,488000.0],["2003-12-02",28.12,28.94,27.98,28.86,662100.0],["2003-12-03",28.65,28.95,28.55,28.86,175700.0],["2003-12-04",28.6,29.46,28.55,29.41,218000.0],["2003-12-05",29.15,29.46,28.62,28.66,195800.0],["2003-12-08",28.6,28.92,28.05,28.46,160900.0],["2003-12-09",28.49,29.83,28.47,29.73,244500.0],["2003-12-10",29.79,30.0,29.4,29.48,243300.0],["2003-12-11",29.75,29.84,29.45,29.45,52700.0],["2003-12-12",29.72,29.72,28.63,29.27,81100.0],["2003-12-15",28.85,29.47,27.83,28.27,87300.0],["2003-12-16",27.82,27.92,26.85,27.32,240600.0],["2003-12-17",27.1,28.25,27.1,28.16,231300.0],["2003-12-18",28.3,28.59,27.89,28.59,186100.0],["2003-12-19",28.84,29.4,28.42,29.39,92800.0],["2003-12-22",29.42,30.52,29.25,30.19,292200.0],["2003-12-23",30.39,32.54,30.23,31.71,143200.0],["2003-12-24",29.59,30.2,28.34,29.85,568800.0],["2003-12-26",29.9,30.38,29.69,29.98,77400.0],["2003-12-29",30.18,31.04,29.79,31.04,219100.0],["2003-12-30",30.87,32.81,30.87,32.37,263900.0],["2003-12-31",32.38,32.86,30.3,30.47,148300.0],["2004-01-02",30.25,30.87,29.25,29.89,104900.0],["2004-01-05",30.22,30.57,29.74,30.55,219800.0],["2004-01-06",30.65,30.7,29.65,30.02,234800.0],["2004-01-07",29.0,29.31,29.0,29.25,114500.0],["2004-01-08",29.2,29.25,29.0,29.09,53400.0],["2004-01-09",29.0,29.25,28.45,28.45,80400.0],["2004-01-12",28.42,29.3,28.41,29.1,97100.0],["2004-01-13",29.24,29.26,28.78,29.19,92000.0],["2004-01-14",29.25,29.58,28.98,29.08,68700.0],["2004-01-15",29.01,29.24,28.67,28.86,157600.0],["2004-01-16",28.7,28.94,28.38,28.47,45400.0],["2004-01-20",28.39,30.08,28.36,30.08,103700.0],["2004-01-21",29.75,29.8,28.47,28.8,150000.0],["2004-01-22",28.14,28.16,27.3,27.7,237700.0],["2004-01-23",27.42,28.05,26.96,27.22,379200.0],["2004-01-26",27.22,28.02,27.2,28.0,120900.0],["2004-01-27",27.5,27.7,27.25,27.4,121600.0],["2004-01-28",27.42,27.58,25.12,26.81,376500.0],["2004-01-29",26.88,28.45,26.88,27.41,170700.0],["2004-01-30",26.91,27.82,26.89,27.82,104200.0],["2004-02-02",27.56,27.99,26.94,27.04,121600.0],["2004-02-03",27.02,27.75,26.9,27.36,49900.0],["2004-02-04",27.35,27.49,26.83,26.96,59400.0],["2004-02-05",26.95,27.9,26.94,27.13,44200.0],["2004-02-06",26.95,28.24,26.95,28.17,49400.0],["2004-02-09",28.17,28.26,27.38,27.86,43800.0],["2004-02-10",27.95,28.3,27.75,28.26,188100.0],["2004-02-11",28.2,28.65,28.15,28.26,101100.0],["2004-02-12",28.36,28.55,28.25,28.33,13600.0],["2004-02-13",28.56,28.56,27.88,28.34,33600.0],["2004-02-17",28.32,29.38,28.31,29.25,38600.0],["2004-02-18",29.46,29.68,28.97,29.68,33900.0],["2004-02-19",29.03,29.39,28.74,29.23,46900.0],["2004-02-20",28.98,29.4,28.26,28.81,51800.0],["2004-02-23",29.01,29.72,28.95,29.25,146400.0],["2004-02-24",29.25,29.58,29.14,29.24,99100.0],["2004-02-25",29.17,29.21,28.57,28.69,84100.0],["2004-02-26",28.88,29.42,28.73,29.09,30900.0],["2004-02-27",29.38,31.23,29.38,30.89,555100.0],["2004-03-01",31.57,31.68,30.85,31.01,236400.0],["2004-03-02",30.99,30.99,29.36,30.43,164600.0],["2004-03-03",29.6,31.1,29.5,30.0,788100.0],["2004-03-04",30.0,30.5,29.92,30.5,147800.0],["2004-03-05",30.54,30.54,29.68,29.89,144700.0],["2004-03-08",30.04,30.1,29.5,29.5,100800.0],["2004-03-09",29.65,29.91,29.47,29.54,123200.0],["2004-03-10",29.55,30.18,29.44,29.59,50300.0],["2004-03-11",29.89,30.04,29.5,29.5,51600.0],["2004-03-12",29.5,29.92,29.5,29.67,48600.0],["2004-03-15",29.54,29.9,29.4,29.45,74200.0],["2004-03-16",29.55,29.55,28.33,28.35,634800.0],["2004-03-17",28.35,28.95,28.35,28.77,46500.0],["2004-03-18",28.72,28.85,27.85,28.18,65500.0],["2004-03-19",28.35,28.35,26.82,26.98,105200.0],["2004-03-22",26.93,27.15,26.5,26.51,99500.0],["2004-03-23",26.6,27.25,26.5,26.85,115700.0],["2004-03-24",26.78,27.07,26.05,26.06,331700.0],["2004-03-25",26.06,27.35,25.9,26.49,243000.0],["2004-03-26",26.7,26.7,26.17,26.63,174700.0],["2004-03-29",26.7,26.88,26.42,26.5,84400.0],["2004-03-30",26.56,26.88,26.27,26.87,121500.0],["2004-03-31",26.79,28.78,26.73,28.38,151400.0],["2004-04-01",28.37,28.87,28.12,28.46,173600.0],["2004-04-02",28.7,28.91,28.22,28.45,51100.0],["2004-04-05",28.43,29.0,28.17,28.99,59100.0],["2004-04-06",28.46,29.0,27.71,27.99,36400.0],["2004-04-07",27.85,28.34,27.58,27.95,55900.0],["2004-04-08",27.9,28.48,27.78,28.4,142600.0],["2004-04-12",28.18,29.07,28.07,29.07,98200.0],["2004-04-13",29.09,29.15,28.72,29.0,70000.0],["2004-04-14",28.66,29.09,28.53,28.96,206400.0],["2004-04-15",29.01,29.55,28.23,28.42,74000.0],["2004-04-16",28.39,29.48,28.2,29.07,85800.0],["2004-04-19",29.01,29.08,26.94,27.75,214900.0],["2004-04-20",27.71,28.3,27.35,27.75,84600.0],["2004-04-21",27.67,27.88,27.0,27.86,100900.0],["2004-04-22",27.99,29.36,27.99,29.35,62400.0],["2004-04-23",29.15,29.38,28.85,29.38,58200.0],["2004-04-26",29.0,29.43,29.0,29.1,58300.0],["2004-04-27",29.01,29.35,29.01,29.3,48500.0],["2004-04-28",29.23,29.23,29.06,29.1,67600.0],["2004-04-29",29.19,29.39,29.0,29.01,56200.0],["2004-04-30",29.13,29.28,28.75,28.75,32600.0],["2004-05-03",28.72,29.02,27.06,28.18,184200.0],["2004-05-04",28.17,28.17,27.62,27.89,178900.0],["2004-05-05",27.95,28.37,27.72,28.23,102700.0],["2004-05-06",28.05,29.26,27.69,29.0,142300.0],["2004-05-07",28.95,29.35,28.01,28.41,142000.0],["2004-05-10",28.34,28.34,27.57,27.72,137600.0],["2004-05-11",27.65,28.45,27.47,28.41,90500.0],["2004-05-12",28.42,28.81,27.55,28.66,53700.0],["2004-05-13",28.84,28.84,27.5,27.8,182300.0],["2004-05-14",27.52,27.85,26.88,27.5,97800.0],["2004-05-17",27.34,27.59,26.9,27.26,67400.0],["2004-05-18",26.94,27.48,26.94,27.36,53700.0],["2004-05-19",27.11,27.48,27.08,27.15,64600.0],["2004-05-20",27.18,27.2,24.27,26.61,815900.0],["2004-05-21",26.17,27.33,25.78,27.29,246800.0],["2004-05-24",27.22,27.91,27.1,27.6,97500.0],["2004-05-25",27.68,28.27,27.32,28.25,60000.0],["2004-05-26",28.06,28.27,26.79,27.82,62000.0],["2004-05-27",27.52,27.96,27.22,27.74,50000.0],["2004-05-28",27.85,27.85,27.23,27.5,164600.0],["2004-06-01",27.63,27.63,26.44,27.25,169100.0],["2004-06-02",27.23,27.36,27.08,27.2,44600.0],["2004-06-03",27.32,27.32,26.81,26.99,40000.0],["2004-06-04",27.06,27.64,26.85,26.87,19900.0],["2004-06-07",27.13,27.39,26.65,27.34,80100.0],["2004-06-08",27.05,27.25,26.88,27.0,51700.0],["2004-06-09",26.93,27.54,26.82,26.9,117200.0],["2004-06-10",26.98,27.07,26.6,26.84,52900.0],["2004-06-14",26.99,27.0,26.27,26.46,184800.0],["2004-06-15",26.54,26.92,26.09,26.55,112300.0],["2004-06-16",26.71,26.78,26.57,26.75,46400.0],["2004-06-17",26.79,26.82,26.32,26.59,31000.0],["2004-06-18",26.46,26.78,26.25,26.7,55800.0],["2004-06-21",26.74,26.74,26.0,26.52,66100.0],["2004-06-22",26.34,26.56,26.0,26.21,86200.0],["2004-06-23",26.21,26.71,26.16,26.52,221200.0],["2004-06-24",26.68,27.53,26.51,27.1,193900.0],["2004-06-25",26.79,27.35,26.67,27.1,369500.0],["2004-06-28",26.98,27.09,26.75,26.98,185200.0],["2004-06-29",26.69,27.52,26.68,27.25,67600.0],["2004-06-30",27.32,27.37,26.71,27.37,97400.0],["2004-07-01",27.23,27.9,27.12,27.64,167300.0],["2004-07-02",27.57,28.02,27.49,27.91,158900.0],["2004-07-06",27.75,27.98,27.29,27.8,107800.0],["2004-07-07",27.97,28.47,27.97,28.38,66300.0],["2004-07-08",28.2,28.38,26.75,26.84,181300.0],["2004-07-09",26.87,27.92,26.87,27.76,52800.0],["2004-07-12",27.87,29.14,27.74,29.0,177200.0],["2004-07-13",30.12,31.19,29.92,31.05,691200.0],["2004-07-14",31.09,31.78,30.56,30.78,372100.0],["2004-07-15",30.61,31.4,30.6,30.98,161700.0],["2004-07-16",30.84,31.36,30.84,31.19,170400.0],["2004-07-19",31.47,32.4,31.44,31.96,301300.0],["2004-07-20",32.05,32.4,31.95,32.25,89600.0],["2004-07-21",32.37,32.95,31.79,32.01,432800.0],["2004-07-22",31.79,32.11,31.7,31.9,177100.0],["2004-07-23",31.98,32.18,31.69,31.81,129000.0],["2004-07-26",31.78,32.28,31.78,32.15,366300.0],["2004-07-27",32.3,32.85,32.14,32.85,206300.0],["2004-07-28",32.73,33.0,32.46,32.94,299800.0],["2004-07-29",33.06,34.02,32.99,33.85,186000.0],["2004-07-30",34.0,34.35,33.71,34.1,213300.0],["2004-08-02",34.2,34.21,33.68,34.02,232700.0],["2004-08-03",34.0,34.05,33.13,33.44,122600.0],["2004-08-04",33.6,33.6,32.26,32.74,157800.0],["2004-08-05",32.72,33.1,32.68,32.97,68500.0],["2004-08-06",32.73,32.73,31.41,32.11,182500.0],["2004-08-09",32.16,32.38,31.98,32.25,69400.0],["2004-08-10",32.04,33.69,32.04,33.54,263300.0],["2004-08-11",33.5,33.72,32.83,33.34,159400.0],["2004-08-12",33.59,33.59,30.74,30.93,268400.0],["2004-08-13",32.97,34.8,32.65,33.71,854300.0],["2004-08-16",33.6,34.3,33.47,33.85,418000.0],["2004-08-17",33.99,34.52,33.75,33.86,362900.0],["2004-08-18",32.84,35.4,32.37,34.81,1304700.0],["2004-08-19",34.65,35.6,33.93,34.68,344400.0],["2004-08-20",34.89,35.27,34.14,35.27,106200.0],["2004-08-23",35.29,35.75,34.66,35.71,234200.0],["2004-08-24",35.75,36.0,35.47,35.75,132100.0],["2004-08-25",35.76,36.03,35.13,35.87,101400.0],["2004-08-26",35.7,35.95,35.48,35.73,140800.0],["2004-08-27",35.58,35.88,35.32,35.51,133900.0],["2004-08-30",35.46,35.49,34.59,34.73,117400.0],["2004-08-31",34.66,35.2,34.29,34.97,180300.0],["2004-09-01",34.91,35.65,34.91,35.65,100000.0],["2004-09-02",35.49,36.25,35.41,36.13,126000.0],["2004-09-03",35.89,36.38,35.7,35.75,161700.0],["2004-09-07",35.75,36.37,35.25,36.25,187300.0],["2004-09-08",36.15,36.63,35.88,36.1,70800.0],["2004-09-09",36.13,36.48,36.04,36.04,83800.0],["2004-09-10",36.03,36.27,35.92,36.07,66600.0],["2004-09-13",36.1,36.26,35.75,36.14,76400.0],["2004-09-14",35.89,36.14,35.75,36.03,43800.0],["2004-09-15",35.82,36.75,35.82,36.62,87400.0],["2004-09-16",36.77,36.92,36.2,36.79,83100.0],["2004-09-17",37.1,37.82,36.25,37.76,155100.0],["2004-09-20",37.47,38.06,37.2,37.95,165000.0],["2004-09-21",40.28,43.74,39.99,43.52,906400.0],["2004-09-22",43.78,43.85,43.0,43.35,246600.0],["2004-09-23",43.4,45.14,43.11,44.94,293700.0],["2004-09-24",45.1,45.15,43.46,43.48,336600.0],["2004-09-27",43.22,44.21,42.17,42.48,268600.0],["2004-09-28",42.43,42.7,41.74,42.29,239800.0],["2004-09-29",42.2,43.75,42.2,43.24,316000.0],["2004-09-30",42.75,44.33,42.75,43.67,168400.0],["2004-10-01",44.11,44.57,43.6,44.1,106600.0],["2004-10-04",44.34,45.47,44.01,45.35,226600.0],["2004-10-05",45.57,45.74,44.8,45.74,132800.0],["2004-10-06",45.74,45.75,45.15,45.59,124000.0],["2004-10-07",45.75,46.16,45.18,45.36,116300.0],["2004-10-08",45.72,46.45,45.33,45.59,130100.0],["2004-10-11",45.87,45.99,45.29,45.41,105400.0],["2004-10-12",45.42,45.42,44.73,44.97,200000.0],["2004-10-13",45.31,46.0,44.91,45.04,119900.0],["2004-10-14",45.29,45.52,43.56,44.01,229500.0],["2004-10-15",44.11,44.49,43.94,44.16,116400.0],["2004-10-18",44.0,45.24,43.87,44.95,51200.0],["2004-10-19",44.91,45.5,44.51,44.79,80100.0],["2004-10-20",44.83,45.01,43.78,44.47,58500.0],["2004-10-21",44.29,44.31,42.89,43.25,169600.0],["2004-10-22",43.2,43.2,41.8,42.1,185900.0],["2004-10-25",42.03,42.44,41.7,42.18,79200.0],["2004-10-26",41.91,42.77,41.91,42.55,72100.0],["2004-10-27",42.49,42.82,42.27,42.36,117700.0],["2004-10-28",42.49,43.23,41.88,42.67,57400.0],["2004-10-29",42.48,42.72,41.28,41.71,128000.0],["2004-11-01",42.12,42.49,41.5,41.69,98000.0],["2004-11-02",42.16,43.75,41.78,43.69,161300.0],["2004-11-03",43.81,44.8,43.4,44.8,265000.0],["2004-11-04",44.48,46.02,44.45,45.19,232500.0],["2004-11-05",43.65,46.92,42.98,45.0,735700.0],["2004-11-08",45.14,45.66,44.83,45.59,172200.0],["2004-11-09",45.82,46.69,45.54,46.64,91400.0],["2004-11-10",46.65,48.1,46.51,47.62,215700.0],["2004-11-11",47.39,50.08,47.29,49.79,284100.0],["2004-11-12",48.36,48.96,47.85,48.03,214200.0],["2004-11-15",48.14,49.22,47.79,49.09,89100.0],["2004-11-16",49.09,49.64,48.72,48.91,220700.0],["2004-11-17",49.19,49.88,49.04,49.54,115500.0],["2004-11-18",49.75,49.75,47.84,48.81,247700.0],["2004-11-19",48.99,49.0,48.01,48.76,177200.0],["2004-11-22",48.83,48.92,48.01,48.36,168100.0],["2004-11-23",48.63,51.44,48.55,51.25,231100.0],["2004-11-24",51.5,52.87,51.36,51.98,274100.0],["2004-11-26",52.15,52.15,51.72,51.79,24400.0],["2004-11-29",52.11,52.21,51.16,52.0,96900.0],["2004-11-30",52.24,52.47,51.3,51.35,83000.0],["2004-12-01",51.6,54.75,51.6,54.3,277900.0],["2004-12-02",54.12,54.12,51.37,52.36,333800.0],["2004-12-03",51.78,53.22,51.36,51.82,299200.0],["2004-12-06",51.9,51.9,50.25,50.48,195000.0],["2004-12-07",50.39,50.48,48.46,48.48,256500.0],["2004-12-08",48.77,51.52,48.34,51.52,268700.0],["2004-12-09",50.81,51.49,49.6,50.27,76200.0],["2004-12-10",50.71,51.06,49.89,50.14,104700.0],["2004-12-13",50.51,50.51,49.22,50.07,98200.0],["2004-12-14",49.96,50.46,49.47,49.64,115400.0],["2004-12-15",49.83,49.94,49.02,49.16,130600.0],["2004-12-16",49.01,50.09,49.01,49.98,178000.0],["2004-12-17",49.5,50.03,49.38,49.79,120300.0],["2004-12-20",50.0,50.1,49.31,49.68,179500.0],["2004-12-21",49.7,50.99,49.7,50.99,104100.0],["2004-12-22",51.18,52.11,51.0,52.03,132700.0],["2004-12-23",52.0,52.75,51.78,52.5,108700.0],["2004-12-27",52.78,52.79,51.76,52.08,94500.0],["2004-12-28",52.4,54.19,51.83,54.04,102500.0],["2004-12-29",54.0,54.08,53.2,53.22,54700.0],["2004-12-30",53.55,54.07,52.94,53.61,68900.0],["2004-12-31",53.82,54.0,52.33,53.47,130500.0],["2005-01-03",53.25,53.45,50.38,50.62,247400.0],["2005-01-04",50.41,51.37,49.43,49.78,121900.0],["2005-01-05",49.67,50.49,48.46,48.75,142000.0],["2005-01-06",48.51,49.2,48.51,48.56,99800.0],["2005-01-07",48.9,48.96,47.68,48.13,79200.0],["2005-01-10",48.13,48.98,47.98,48.85,137400.0],["2005-01-11",49.04,49.14,47.82,47.82,125600.0],["2005-01-12",47.38,47.93,45.62,46.61,322100.0],["2005-01-13",44.2,46.4,43.88,44.82,1870700.0],["2005-01-14",44.95,45.36,44.6,45.01,488600.0],["2005-01-18",45.0,46.0,44.98,45.82,198200.0],["2005-01-19",45.98,46.05,45.54,45.79,217500.0],["2005-01-20",45.72,45.72,45.08,45.35,189200.0],["2005-01-21",45.81,46.01,44.81,45.69,155200.0],["2005-01-24",45.92,46.19,45.5,45.57,132400.0],["2005-01-25",45.61,46.62,45.61,45.78,108500.0],["2005-01-26",46.09,47.2,45.79,47.19,192900.0],["2005-01-27",47.2,47.3,46.79,46.81,121000.0],["2005-01-28",47.05,47.06,45.72,46.75,101700.0],["2005-01-31",47.03,47.25,46.69,47.25,110500.0],["2005-02-01",46.99,47.33,45.26,45.9,384100.0],["2005-02-02",46.14,46.75,45.79,46.64,152800.0],["2005-02-03",46.5,46.5,45.71,46.08,155600.0],["2005-02-04",46.23,46.92,46.1,46.9,51200.0],["2005-02-07",46.98,47.94,46.96,47.7,170800.0],["2005-02-08",47.55,47.76,46.3,46.63,147500.0],["2005-02-09",46.71,47.1,46.0,46.03,199300.0],["2005-02-10",46.1,47.06,46.1,46.54,170600.0],["2005-02-11",47.95,49.19,47.01,49.03,348000.0],["2005-02-14",49.03,49.03,47.85,48.33,278500.0],["2005-02-15",47.02,47.82,45.97,46.34,599500.0],["2005-02-16",46.48,46.48,45.35,45.81,257300.0],["2005-02-17",45.66,46.27,44.59,45.18,246300.0],["2005-02-18",45.22,45.85,44.56,44.77,175100.0],["2005-02-22",44.7,45.74,44.32,44.33,233000.0],["2005-02-23",44.67,45.05,44.45,44.45,85900.0],["2005-02-24",44.67,44.67,43.72,44.43,173900.0],["2005-02-25",44.3,45.52,44.23,45.29,212200.0],["2005-02-28",45.53,45.63,45.09,45.33,198900.0],["2005-03-01",45.48,46.11,44.85,45.97,207200.0],["2005-03-02",45.75,46.5,45.33,45.4,158700.0],["2005-03-03",45.69,45.8,44.93,45.11,118300.0],["2005-03-04",45.21,45.77,45.08,45.13,118300.0],["2005-03-07",45.41,46.22,45.24,46.1,185300.0],["2005-03-08",46.1,46.33,45.7,46.0,84000.0],["2005-03-09",46.04,46.35,45.55,46.2,110000.0],["2005-03-10",46.43,48.18,45.92,48.0,424100.0],["2005-03-11",47.92,48.35,47.61,48.03,274200.0],["2005-03-14",47.9,49.05,47.9,49.05,226400.0],["2005-03-15",49.2,50.23,49.11,49.24,241000.0],["2005-03-16",48.96,49.92,48.31,49.74,247800.0],["2005-03-17",50.07,50.2,49.46,50.1,105900.0],["2005-03-18",50.16,50.16,49.0,49.2,235100.0],["2005-03-21",49.01,49.37,48.7,49.25,93100.0],["2005-03-22",49.11,49.83,48.66,48.87,66600.0],["2005-03-23",48.68,49.31,48.33,49.28,65900.0],["2005-03-24",49.5,50.57,49.5,49.8,244700.0],["2005-03-28",50.1,50.29,48.88,50.23,184300.0],["2005-03-29",49.67,50.95,49.62,50.42,480800.0],["2005-03-30",50.61,50.84,49.56,50.56,477600.0],["2005-03-31",50.3,50.95,50.06,50.91,230600.0],["2005-04-01",49.0,50.49,49.0,49.57,358400.0],["2005-04-04",49.25,49.46,48.93,49.46,120300.0],["2005-04-05",49.31,50.95,49.31,50.64,176300.0],["2005-04-06",50.64,52.95,50.51,52.56,197700.0],["2005-04-07",52.41,53.4,51.66,53.05,170200.0],["2005-04-08",52.75,52.87,52.2,52.59,140600.0],["2005-04-11",52.49,53.63,52.49,53.48,232200.0],["2005-04-12",52.14,53.03,51.29,52.53,349800.0],["2005-04-13",52.37,52.87,50.15,51.19,408700.0],["2005-04-14",51.54,52.36,50.7,51.75,149400.0],["2005-04-15",51.79,52.5,51.79,52.0,193600.0],["2005-04-18",51.8,52.48,51.18,52.11,165000.0],["2005-04-19",52.08,52.61,51.6,52.02,266900.0],["2005-04-20",51.73,52.1,50.1,51.15,221800.0],["2005-04-21",51.23,51.92,51.1,51.85,168000.0],["2005-04-22",51.65,51.75,50.5,51.0,109800.0],["2005-04-25",50.98,51.17,50.11,50.71,139400.0],["2005-04-26",50.45,50.75,50.06,50.2,130100.0],["2005-04-27",50.24,50.32,49.35,49.9,281400.0],["2005-04-28",49.78,49.78,47.91,48.39,241800.0],["2005-04-29",48.79,49.44,48.23,48.46,182600.0],["2005-05-02",48.65,48.89,48.37,48.87,246300.0],["2005-05-03",48.9,49.71,48.63,49.61,94700.0],["2005-05-04",49.75,50.65,49.75,50.43,120500.0],["2005-05-05",50.5,51.32,50.0,51.07,272500.0],["2005-05-06",51.38,51.98,50.88,51.15,94800.0],["2005-05-09",51.05,51.27,49.8,51.21,129200.0],["2005-05-10",50.78,51.69,50.14,50.26,111100.0],["2005-05-11",50.35,50.35,48.9,50.05,164600.0],["2005-05-12",50.05,50.66,49.02,49.44,103200.0],["2005-05-13",49.51,49.6,48.05,48.56,95500.0],["2005-05-16",48.35,48.8,48.02,48.27,123800.0],["2005-05-17",48.27,50.5,47.85,50.46,201900.0],["2005-05-18",50.5,53.99,50.5,53.38,411900.0],["2005-05-19",53.63,53.95,52.0,52.33,318000.0],["2005-05-20",51.7,54.62,51.41,54.22,396300.0],["2005-05-23",54.74,55.7,54.51,55.22,291700.0],["2005-05-24",55.31,56.19,54.22,55.49,228800.0],["2005-05-25",55.81,55.81,54.07,54.28,230500.0],["2005-05-26",54.4,55.18,54.32,54.5,336600.0],["2005-05-27",54.75,55.11,54.5,54.9,197300.0],["2005-05-31",54.41,55.3,54.34,54.88,171600.0],["2005-06-01",54.75,55.24,54.49,54.9,290400.0],["2005-06-02",54.68,55.56,54.65,55.16,151000.0],["2005-06-03",55.0,55.98,54.5,55.13,212300.0],["2005-06-06",55.09,56.12,55.09,55.71,178300.0],["2005-06-07",55.6,56.45,55.6,55.63,92100.0],["2005-06-08",55.9,56.15,54.05,54.27,165300.0],["2005-06-09",54.08,55.55,53.83,55.36,120100.0],["2005-06-10",55.5,55.5,54.72,55.24,148600.0],["2005-06-13",55.36,55.61,54.71,55.57,162500.0],["2005-06-14",55.7,57.76,55.4,57.6,263700.0],["2005-06-15",57.78,58.76,57.37,58.59,186600.0],["2005-06-16",58.86,59.4,58.0,59.4,201100.0],["2005-06-17",60.1,61.2,59.97,60.98,395500.0],["2005-06-20",61.0,61.0,59.66,60.55,166600.0],["2005-06-21",59.21,59.85,58.0,58.39,285900.0],["2005-06-22",58.3,59.72,58.3,59.72,158000.0],["2005-06-23",59.36,60.35,58.85,58.86,138100.0],["2005-06-24",58.85,59.31,58.75,59.22,154600.0],["2005-06-27",58.85,60.0,58.37,59.92,242600.0],["2005-06-28",60.04,62.0,59.76,61.92,221700.0],["2005-06-29",62.02,62.5,61.31,62.38,172900.0],["2005-06-30",62.66,62.91,61.66,61.98,156000.0],["2005-07-01",62.0,62.16,61.18,61.45,135700.0],["2005-07-05",61.03,62.4,61.0,62.2,144800.0],["2005-07-06",60.15,60.37,59.2,59.2,514100.0],["2005-07-07",59.0,59.25,57.81,58.47,264800.0],["2005-07-08",58.28,59.3,58.13,58.49,253100.0],["2005-07-11",58.63,58.89,58.07,58.87,186200.0],["2005-07-12",58.63,58.63,57.66,58.03,232100.0],["2005-07-13",58.15,58.62,57.55,58.55,164600.0],["2005-07-14",58.92,59.2,58.18,58.89,334500.0],["2005-07-15",58.51,59.8,58.33,59.37,200400.0],["2005-07-18",59.4,59.47,58.52,59.01,82300.0],["2005-07-19",59.26,59.92,58.59,59.83,118400.0],["2005-07-20",59.84,59.99,59.41,59.9,76100.0],["2005-07-21",59.82,59.99,59.36,59.44,117000.0],["2005-07-22",59.38,60.01,59.31,60.0,116800.0],["2005-07-25",60.0,60.27,59.05,60.2,127100.0],["2005-07-26",59.83,60.43,59.4,60.32,156100.0],["2005-07-27",60.02,60.02,58.28,58.94,323800.0],["2005-07-28",58.74,60.1,58.74,59.91,83300.0],["2005-07-29",60.13,60.5,59.55,60.04,162300.0],["2005-08-01",60.11,60.6,59.45,60.19,122100.0],["2005-08-02",60.53,61.15,60.11,60.62,120000.0],["2005-08-03",60.35,60.87,59.31,59.31,153800.0],["2005-08-04",59.32,59.32,57.74,58.11,142900.0],["2005-08-05",59.78,59.78,57.93,58.9,615300.0],["2005-08-08",59.11,60.95,59.11,60.71,276400.0],["2005-08-09",61.01,61.86,59.15,59.44,1975200.0],["2005-08-10",59.74,60.43,59.19,59.33,264600.0],["2005-08-11",59.41,60.09,59.21,59.79,455400.0],["2005-08-12",44.2,48.15,44.13,45.55,9877500.0],["2005-08-15",47.04,47.25,45.76,45.97,1930200.0],["2005-08-16",45.87,46.0,43.52,44.03,1709100.0],["2005-08-17",43.82,45.15,43.67,44.01,640400.0],["2005-08-18",43.81,44.13,43.5,43.69,607600.0],["2005-08-19",43.73,44.37,43.7,44.32,540400.0],["2005-08-22",46.35,47.8,46.35,47.5,1480900.0],["2005-08-23",47.77,47.82,46.29,46.79,690300.0],["2005-08-24",46.5,46.76,45.75,45.82,666900.0],["2005-08-25",45.82,46.19,45.24,45.79,415600.0],["2005-08-26",45.6,46.36,45.6,45.97,473400.0],["2005-08-29",45.72,45.8,45.36,45.74,421000.0],["2005-08-30",45.4,45.74,45.0,45.42,319400.0],["2005-08-31",46.98,48.27,46.61,48.08,1085500.0],["2005-09-01",47.74,48.0,46.21,46.22,400700.0],["2005-09-02",46.21,46.82,46.09,46.47,199700.0],["2005-09-06",47.48,47.89,46.49,47.8,437500.0],["2005-09-07",47.7,48.7,47.32,47.56,378100.0],["2005-09-08",47.32,47.51,46.51,46.92,388200.0],["2005-09-09",46.66,47.45,46.52,46.92,301500.0],["2005-09-12",47.04,47.04,45.55,45.79,437500.0],["2005-09-13",45.96,45.96,45.08,45.35,234400.0],["2005-09-14",45.1,45.37,44.0,44.21,668700.0],["2005-09-15",44.35,46.59,44.35,45.41,1199600.0],["2005-09-16",47.01,47.68,46.46,47.56,1294300.0],["2005-09-19",47.08,47.37,46.88,47.0,446800.0],["2005-09-20",47.05,47.06,45.56,45.72,382700.0],["2005-09-21",45.53,46.0,42.0,42.2,1296100.0],["2005-09-22",42.25,43.25,40.34,42.97,1274200.0],["2005-09-23",43.32,44.88,43.32,44.6,800500.0],["2005-09-26",44.91,45.68,44.27,45.02,528100.0],["2005-09-27",45.02,45.24,44.35,44.7,245700.0],["2005-09-28",46.47,46.52,44.51,44.83,516500.0],["2005-09-29",44.68,44.81,43.91,44.08,260600.0],["2005-09-30",44.25,45.98,43.71,45.84,373400.0],["2005-10-03",45.8,45.99,44.71,45.54,432900.0],["2005-10-04",45.31,45.84,44.95,44.99,421700.0],["2005-10-05",44.99,45.66,44.99,45.18,221600.0],["2005-10-06",45.0,46.2,44.87,45.84,478900.0],["2005-10-07",45.82,46.13,45.41,45.87,272800.0],["2005-10-10",45.98,46.01,45.13,45.44,132900.0],["2005-10-11",45.48,45.58,44.52,44.58,298600.0],["2005-10-12",44.51,44.73,42.46,44.33,773900.0],["2005-10-13",44.52,44.52,43.4,44.0,549800.0],["2005-10-14",44.41,44.5,43.1,43.47,359300.0],["2005-10-17",43.29,44.2,42.75,44.17,384900.0],["2005-10-18",44.05,44.22,42.77,42.79,302300.0],["2005-10-19",42.84,44.5,42.21,44.48,451100.0],["2005-10-20",44.62,44.64,43.9,44.17,233400.0],["2005-10-21",43.99,47.75,43.99,46.17,696200.0],["2005-10-24",46.53,47.9,46.37,47.08,246700.0],["2005-10-25",46.83,48.01,46.08,46.69,185300.0],["2005-10-26",46.49,46.84,45.51,46.02,209500.0],["2005-10-27",46.15,46.25,44.66,45.02,171200.0],["2005-10-28",45.28,46.65,44.81,46.21,202100.0],["2005-10-31",46.29,48.64,46.24,48.23,391700.0],["2005-11-01",47.8,49.16,47.71,48.85,509800.0],["2005-11-02",48.78,49.36,48.57,48.93,473300.0],["2005-11-03",49.0,49.8,46.47,47.03,917400.0],["2005-11-04",50.15,52.67,50.12,51.94,2363000.0],["2005-11-07",51.64,54.14,51.64,53.5,643200.0],["2005-11-08",53.27,53.79,52.63,53.57,482600.0],["2005-11-09",53.21,53.59,51.77,52.02,458800.0],["2005-11-10",51.8,53.01,51.54,52.77,229700.0],["2005-11-11",52.67,53.14,52.46,52.75,426600.0],["2005-11-14",53.06,53.29,52.27,52.69,262400.0],["2005-11-15",52.45,52.74,51.75,52.13,304400.0],["2005-11-16",51.94,52.3,51.15,52.16,277400.0],["2005-11-17",52.0,52.59,52.0,52.54,103100.0],["2005-11-18",52.82,54.25,52.82,54.22,206600.0],["2005-11-21",54.04,56.16,54.0,56.08,278900.0],["2005-11-22",55.75,57.47,55.75,57.4,315700.0],["2005-11-23",57.2,57.26,56.8,56.8,175100.0],["2005-11-25",57.17,57.17,56.66,56.66,48800.0],["2005-11-28",56.6,57.03,56.2,56.5,236500.0],["2005-11-29",56.88,56.88,56.32,56.4,179000.0],["2005-11-30",56.25,56.93,54.84,54.9,273200.0],["2005-12-01",54.92,55.47,54.13,54.44,300600.0],["2005-12-02",54.32,55.44,53.67,54.7,186700.0],["2005-12-05",54.5,54.89,54.05,54.41,177900.0],["2005-12-06",54.36,54.91,54.0,54.04,118200.0],["2005-12-07",53.8,54.15,53.11,53.12,185900.0],["2005-12-08",53.15,53.65,52.12,52.39,214600.0],["2005-12-09",52.63,52.63,51.82,52.27,184100.0],["2005-12-12",52.57,52.97,52.13,52.36,102700.0],["2005-12-13",52.19,54.1,52.18,53.53,263100.0],["2005-12-14",53.35,53.64,51.81,52.48,523000.0],["2005-12-15",52.47,52.97,51.87,52.21,192600.0],["2005-12-16",52.2,53.06,51.7,52.36,280400.0],["2005-12-19",52.16,52.95,51.62,51.81,301500.0],["2005-12-20",51.63,51.85,50.61,50.96,387000.0],["2005-12-21",51.2,53.44,51.01,53.31,537100.0],["2005-12-22",53.0,53.75,52.5,52.71,176500.0],["2005-12-23",52.83,53.24,52.3,52.96,197700.0],["2005-12-27",53.24,53.29,51.5,51.91,135500.0],["2005-12-28",52.38,52.41,51.6,51.73,70800.0],["2005-12-29",51.54,52.06,51.1,51.54,112900.0],["2005-12-30",51.63,51.63,50.58,50.96,183000.0],["2006-01-03",51.16,51.16,49.3,50.64,436700.0],["2006-01-04",50.44,51.66,50.37,51.37,221400.0],["2006-01-05",51.26,52.25,51.04,51.81,195100.0],["2006-01-06",52.17,52.81,51.6,52.24,173200.0],["2006-01-09",52.53,52.78,51.91,51.98,146700.0],["2006-01-10",41.1,41.34,37.12,38.29,8863800.0],["2006-01-11",38.55,38.69,36.62,37.59,3141800.0],["2006-01-12",37.62,39.12,37.35,38.45,2137000.0],["2006-01-13",38.45,39.0,38.36,38.6,643800.0],["2006-01-17",38.68,38.8,38.13,38.21,500500.0],["2006-01-18",38.25,38.36,37.82,38.17,451600.0],["2006-01-19",38.18,38.25,37.64,37.9,494700.0],["2006-01-20",37.92,37.92,36.51,36.65,671400.0],["2006-01-23",36.55,36.97,35.29,36.8,410000.0],["2006-01-24",36.77,37.34,36.41,37.16,431100.0],["2006-01-25",37.72,38.21,37.36,37.8,527700.0],["2006-01-26",38.0,39.46,37.86,39.46,666100.0],["2006-01-27",39.4,40.22,39.2,40.18,546500.0],["2006-01-30",40.28,40.28,38.49,38.61,367300.0],["2006-01-31",38.7,40.04,38.07,39.69,360700.0],["2006-02-01",39.77,40.55,39.17,40.43,425800.0],["2006-02-02",40.35,41.23,40.22,41.0,372900.0],["2006-02-03",39.1,39.94,38.42,39.57,791900.0],["2006-02-06",39.67,40.2,39.6,39.86,276500.0],["2006-02-07",40.03,40.18,38.7,38.99,298700.0],["2006-02-08",38.89,39.38,38.73,39.11,255000.0],["2006-02-09",39.2,39.86,39.05,39.51,231200.0],["2006-02-10",39.47,40.0,39.37,39.88,115200.0],["2006-02-13",39.7,40.6,39.56,40.43,247400.0],["2006-02-14",40.6,40.6,39.81,39.87,307500.0],["2006-02-15",39.98,40.4,39.67,40.35,214800.0],["2006-02-16",40.55,40.55,39.05,39.09,620200.0],["2006-02-17",42.51,43.88,41.91,42.36,2241500.0],["2006-02-21",42.3,42.3,41.07,41.49,566700.0],["2006-02-22",40.9,42.01,40.87,41.45,525300.0],["2006-02-23",41.43,42.41,41.08,41.88,222900.0],["2006-02-24",41.66,42.12,40.62,40.95,373400.0],["2006-02-27",40.9,41.24,40.12,40.32,329400.0],["2006-02-28",40.51,40.6,39.66,39.99,278400.0],["2006-03-01",40.18,40.49,39.59,39.68,228300.0],["2006-03-02",39.54,40.0,39.19,39.41,234400.0],["2006-03-03",39.2,40.4,39.2,40.17,275500.0],["2006-03-06",40.17,40.33,39.5,39.95,226700.0],["2006-03-07",40.03,40.33,39.27,39.73,120300.0],["2006-03-08",40.09,40.51,39.61,40.51,318700.0],["2006-03-09",40.62,41.05,40.18,41.02,286400.0],["2006-03-10",40.86,41.41,40.71,41.29,195000.0],["2006-03-13",41.46,42.46,41.23,42.31,401100.0],["2006-03-14",42.39,42.88,41.98,42.8,148400.0],["2006-03-15",42.96,44.23,42.66,44.15,315300.0],["2006-03-16",44.25,44.84,44.16,44.6,396900.0],["2006-03-17",44.82,45.85,44.59,45.72,375700.0],["2006-03-20",45.9,45.9,44.81,45.2,623400.0],["2006-03-21",45.0,45.08,44.57,44.68,277500.0],["2006-03-22",44.57,45.79,44.53,45.51,156000.0],["2006-03-23",45.78,45.8,45.0,45.53,264800.0],["2006-03-24",45.49,46.09,45.3,46.0,106000.0],["2006-03-27",46.07,46.45,45.49,46.43,146000.0],["2006-03-28",46.4,47.04,46.4,46.84,253800.0],["2006-03-29",47.0,47.0,46.51,46.8,208000.0],["2006-03-30",46.8,47.5,46.59,46.89,234200.0],["2006-03-31",46.78,47.21,46.78,47.2,146500.0],["2006-04-03",47.01,47.56,46.65,46.68,213700.0],["2006-04-04",46.55,46.81,46.36,46.76,145800.0],["2006-04-05",46.6,46.7,45.75,46.06,221900.0],["2006-04-06",45.92,47.08,45.92,46.99,241100.0],["2006-04-07",47.18,48.34,47.18,48.06,321200.0],["2006-04-10",48.04,48.37,47.8,47.99,352500.0],["2006-04-11",47.94,48.0,46.83,46.96,441900.0],["2006-04-12",46.87,47.05,46.22,46.38,214300.0],["2006-04-13",46.5,46.6,46.27,46.34,123600.0],["2006-04-17",46.34,46.39,45.73,46.04,167800.0],["2006-04-18",46.07,47.51,46.07,47.44,287300.0],["2006-04-19",47.44,48.2,46.59,46.98,164000.0],["2006-04-20",47.1,47.1,45.53,46.6,213200.0],["2006-04-21",47.0,47.06,46.28,46.28,216200.0],["2006-04-24",46.31,46.61,45.85,46.42,93900.0],["2006-04-25",46.37,46.5,45.49,45.68,139900.0],["2006-04-26",45.5,45.55,43.84,43.99,557100.0],["2006-04-27",43.78,45.02,43.53,44.79,295400.0],["2006-04-28",44.58,45.22,44.41,44.96,330500.0],["2006-05-01",45.15,46.29,45.0,45.1,245500.0],["2006-05-02",45.0,45.33,44.75,44.97,182000.0],["2006-05-03",44.9,45.85,44.75,45.3,198200.0],["2006-05-04",45.05,45.38,44.97,45.08,67300.0],["2006-05-05",45.5,45.54,45.03,45.22,138900.0],["2006-05-08",45.11,45.24,44.79,45.0,177700.0],["2006-05-09",45.08,45.18,44.86,45.02,109600.0],["2006-05-10",44.86,45.14,44.43,44.91,101700.0],["2006-05-11",44.75,44.89,43.74,43.75,160000.0],["2006-05-12",43.83,44.07,41.91,43.11,198600.0],["2006-05-15",42.84,43.4,42.32,43.15,151600.0],["2006-05-16",43.35,43.62,43.0,43.61,213000.0],["2006-05-17",43.67,44.03,42.68,43.84,261400.0],["2006-05-18",43.78,44.75,43.77,44.0,674000.0],["2006-05-19",42.77,43.5,42.0,43.33,907600.0],["2006-05-22",44.08,44.25,42.38,44.07,441300.0],["2006-05-23",44.0,44.61,43.01,43.01,195800.0],["2006-05-24",42.89,43.15,41.67,42.76,250400.0],["2006-05-25",42.86,43.02,41.88,42.5,158300.0],["2006-05-26",42.45,43.3,42.34,42.39,99200.0],["2006-05-30",42.27,42.46,41.81,41.86,115000.0],["2006-05-31",42.05,42.36,41.62,41.95,156000.0],["2006-06-01",41.85,42.09,41.55,42.09,232700.0],["2006-06-02",42.08,42.09,41.24,41.44,305500.0],["2006-06-05",41.3,41.87,40.89,40.95,195900.0],["2006-06-06",41.09,41.09,40.05,40.45,128200.0],["2006-06-07",40.29,41.4,40.29,40.97,229900.0],["2006-06-08",41.01,41.01,39.89,40.8,149200.0],["2006-06-09",40.78,41.46,39.92,40.63,103500.0],["2006-06-12",40.58,40.85,39.05,39.16,274100.0],["2006-06-13",39.22,40.51,38.88,39.49,274700.0],["2006-06-14",39.55,40.27,38.5,39.08,206000.0],["2006-06-15",39.31,40.05,38.82,39.95,245600.0],["2006-06-16",39.95,41.62,39.47,41.6,480500.0],["2006-06-19",41.77,41.77,40.45,40.46,110200.0],["2006-06-20",40.34,41.0,40.0,40.25,65000.0],["2006-06-21",40.22,41.3,39.99,41.21,194100.0],["2006-06-22",41.11,41.99,40.84,41.95,242100.0],["2006-06-23",42.06,42.31,41.4,41.43,100700.0],["2006-06-26",41.62,42.53,41.62,42.53,173500.0],["2006-06-27",42.35,42.46,41.12,41.32,113200.0],["2006-06-28",41.47,41.48,40.4,41.24,84800.0],["2006-06-29",41.25,42.9,41.16,42.8,147300.0],["2006-06-30",42.95,42.95,41.86,42.56,297700.0],["2006-07-03",42.49,43.32,42.49,43.14,90700.0],["2006-07-05",42.85,43.49,42.8,43.12,242300.0],["2006-07-06",42.95,43.43,42.57,43.2,176200.0],["2006-07-07",43.05,43.29,41.8,42.17,320800.0],["2006-07-10",42.24,42.63,41.6,41.94,164800.0],["2006-07-11",41.78,44.17,41.31,44.01,461400.0],["2006-07-12",43.83,45.19,43.53,43.92,265200.0],["2006-07-13",43.89,43.91,42.37,42.59,247100.0],["2006-07-14",42.5,42.74,41.59,42.35,128700.0],["2006-07-17",42.53,43.55,42.01,43.06,126900.0],["2006-07-18",43.18,43.79,41.87,41.9,164100.0],["2006-07-19",41.76,43.34,41.76,43.24,195200.0],["2006-07-20",43.53,43.96,42.09,42.1,140800.0],["2006-07-21",42.18,42.18,41.29,41.68,124500.0],["2006-07-24",41.57,42.83,41.57,42.83,145300.0],["2006-07-25",42.83,44.0,42.76,43.83,121400.0],["2006-07-26",43.41,43.41,41.0,41.1,540700.0],["2006-07-27",41.17,42.45,39.51,39.73,423600.0],["2006-07-28",39.81,40.17,38.99,39.15,409800.0],["2006-07-31",39.0,39.32,38.51,38.85,319900.0],["2006-08-01",38.64,38.93,37.0,37.27,470100.0],["2006-08-02",37.47,38.0,36.79,36.85,487000.0],["2006-08-03",36.57,37.1,35.78,36.84,474600.0],["2006-08-04",37.13,38.0,36.45,36.61,467100.0],["2006-08-07",36.27,36.52,35.9,36.15,406900.0],["2006-08-08",36.12,36.35,35.5,35.63,310900.0],["2006-08-09",35.83,35.95,33.93,34.18,430700.0],["2006-08-10",34.0,35.9,34.0,35.06,597900.0],["2006-08-11",36.01,38.43,35.83,37.92,1732500.0],["2006-08-14",38.17,39.02,37.93,39.0,484600.0],["2006-08-15",39.16,39.72,38.87,39.57,437600.0],["2006-08-16",39.79,40.96,39.59,40.5,292400.0],["2006-08-17",40.5,41.49,40.18,41.34,320200.0],["2006-08-18",41.5,42.01,40.77,42.01,219500.0],["2006-08-21",41.75,41.75,40.85,41.31,314200.0],["2006-08-22",41.43,41.65,40.91,41.37,269600.0],["2006-08-23",41.51,41.63,40.48,41.1,195700.0],["2006-08-24",41.17,41.4,40.51,40.63,182500.0],["2006-08-25",40.65,41.15,39.92,39.97,177400.0],["2006-08-28",39.89,40.88,39.86,40.38,117700.0],["2006-08-29",40.52,42.37,40.28,42.35,371100.0],["2006-08-30",42.47,43.9,42.16,43.19,419800.0],["2006-08-31",43.2,43.2,41.63,42.21,211900.0],["2006-09-01",42.44,42.89,42.07,42.31,135400.0],["2006-09-05",42.49,42.88,41.76,42.71,180100.0],["2006-09-06",42.39,43.23,41.66,42.95,206000.0],["2006-09-07",42.73,43.06,42.3,42.37,173300.0],["2006-09-08",42.55,44.36,42.5,43.98,144400.0],["2006-09-11",43.92,45.19,43.49,45.14,374300.0],["2006-09-12",45.01,47.9,44.74,46.76,635100.0],["2006-09-13",46.91,48.5,46.85,47.73,542400.0],["2006-09-14",47.9,49.55,47.45,48.49,631900.0],["2006-09-15",48.7,49.58,48.23,49.34,454300.0],["2006-09-18",49.23,49.24,48.57,48.86,294400.0],["2006-09-19",48.9,48.94,47.83,48.75,335900.0],["2006-09-20",48.7,50.85,48.64,50.68,395500.0],["2006-09-21",50.59,50.64,47.91,48.65,417900.0],["2006-09-22",48.49,48.49,47.1,47.58,250300.0],["2006-09-25",47.18,48.2,47.01,48.14,189900.0],["2006-09-26",47.93,48.26,47.19,48.16,146500.0],["2006-09-27",48.18,48.98,47.86,47.95,274500.0],["2006-09-28",47.9,48.04,46.5,47.66,230100.0],["2006-09-29",47.63,47.97,46.1,46.11,255100.0],["2006-10-02",46.61,47.82,46.12,47.07,281000.0],["2006-10-03",47.07,47.28,45.7,45.8,421300.0],["2006-10-04",45.74,47.37,45.74,47.29,490700.0],["2006-10-05",47.01,47.77,46.75,47.28,150900.0],["2006-10-06",47.22,47.68,46.71,47.24,124100.0],["2006-10-09",47.02,47.29,46.15,47.29,200200.0],["2006-10-10",47.34,47.55,46.39,46.96,138900.0],["2006-10-11",46.82,47.02,46.29,46.8,129000.0],["2006-10-12",46.92,48.41,46.92,48.41,212300.0],["2006-10-13",48.44,48.99,48.15,48.42,256800.0],["2006-10-16",48.72,49.08,48.0,48.93,374600.0],["2006-10-17",48.56,48.87,47.66,48.4,190900.0],["2006-10-18",48.53,49.14,47.45,47.91,112800.0],["2006-10-19",47.76,48.3,47.24,47.56,172600.0],["2006-10-20",47.74,47.74,46.37,46.67,137200.0],["2006-10-23",46.64,47.79,46.12,47.45,190100.0],["2006-10-24",47.49,48.61,47.21,47.87,217800.0],["2006-10-25",47.71,49.09,47.54,48.35,451600.0],["2006-10-26",48.39,49.06,47.2,49.05,342900.0],["2006-10-27",49.09,49.09,47.4,47.43,228800.0],["2006-10-30",47.3,48.84,46.63,48.62,393200.0],["2006-10-31",48.88,48.88,47.79,48.24,492900.0],["2006-11-01",48.21,48.45,47.13,47.5,477900.0],["2006-11-02",47.6,47.96,45.64,46.0,975400.0],["2006-11-03",32.5,35.17,32.42,34.0,9469800.0],["2006-11-06",34.2,35.08,33.94,34.86,1521700.0],["2006-11-07",35.42,36.14,34.6,34.85,1016400.0],["2006-11-08",34.72,35.4,34.57,34.92,558400.0],["2006-11-09",35.37,35.7,34.8,34.83,950700.0],["2006-11-10",34.85,34.88,33.6,33.65,938600.0],["2006-11-13",33.73,34.57,33.71,34.48,1035100.0],["2006-11-14",34.63,34.88,33.95,34.7,666900.0],["2006-11-15",34.99,35.89,34.87,35.88,975800.0],["2006-11-16",35.78,36.09,35.35,35.87,881300.0],["2006-11-17",35.97,35.99,35.52,35.86,474000.0],["2006-11-20",35.92,35.92,35.5,35.86,339700.0],["2006-11-21",35.87,35.88,35.0,35.09,592100.0],["2006-11-22",35.38,35.75,34.9,35.19,504200.0],["2006-11-24",35.0,35.39,34.75,34.96,118900.0],["2006-11-27",34.97,35.05,34.24,34.49,433100.0],["2006-11-28",34.36,34.5,33.86,34.01,328500.0],["2006-11-29",34.11,34.51,34.01,34.43,343500.0],["2006-11-30",34.45,34.59,34.0,34.37,276700.0],["2006-12-01",34.5,34.5,33.61,33.84,379500.0],["2006-12-04",33.76,35.22,33.76,35.09,473700.0],["2006-12-05",35.34,35.79,34.93,35.29,424100.0],["2006-12-06",35.44,35.45,35.02,35.11,253300.0],["2006-12-07",35.07,35.3,34.7,34.81,247200.0],["2006-12-08",34.79,35.17,34.61,34.88,245600.0],["2006-12-11",34.94,35.44,34.66,35.04,181300.0],["2006-12-12",35.15,35.26,34.79,34.9,107000.0],["2006-12-13",35.01,35.35,34.62,34.94,240300.0],["2006-12-14",35.08,35.63,34.94,35.37,227600.0],["2006-12-15",35.52,35.52,34.65,34.83,297000.0],["2006-12-18",34.87,35.13,34.54,34.65,172800.0],["2006-12-19",34.62,34.85,34.19,34.68,162800.0],["2006-12-20",34.77,35.18,34.55,35.03,177400.0],["2006-12-21",35.0,35.26,34.58,34.66,209100.0],["2006-12-22",34.77,34.77,34.35,34.52,92000.0],["2006-12-26",34.56,35.82,34.56,35.7,206800.0],["2006-12-27",35.81,36.0,35.31,35.82,166700.0],["2006-12-28",35.73,36.65,35.56,36.05,189700.0],["2006-12-29",36.01,36.24,35.71,35.85,190400.0],["2007-01-03",35.8,36.2,34.63,35.0,427000.0],["2007-01-04",35.01,35.01,34.52,34.79,191200.0],["2007-01-05",34.75,34.75,33.72,33.79,388400.0],["2007-01-08",33.71,33.79,33.05,33.7,264200.0],["2007-01-09",33.75,34.34,33.61,33.97,277700.0],["2007-01-10",33.85,34.37,33.5,34.36,268000.0],["2007-01-11",34.35,34.96,34.32,34.86,306500.0],["2007-01-12",34.9,35.02,34.44,34.78,204400.0],["2007-01-16",34.8,35.16,34.62,34.78,146000.0],["2007-01-17",34.58,34.75,34.08,34.28,258200.0],["2007-01-18",35.0,35.35,34.46,34.68,310800.0],["2007-01-19",34.81,34.81,34.19,34.46,160500.0],["2007-01-22",34.53,34.54,33.76,33.94,212900.0],["2007-01-23",34.02,34.79,33.9,34.19,144900.0],["2007-01-24",34.2,34.32,33.96,34.0,138300.0],["2007-01-25",34.1,34.27,33.51,33.6,182300.0],["2007-01-26",33.74,33.87,33.25,33.56,165500.0],["2007-01-29",33.45,33.98,33.37,33.69,116500.0],["2007-01-30",33.73,34.08,33.55,33.9,101700.0],["2007-01-31",34.25,36.75,34.06,35.75,922400.0],["2007-02-01",35.77,36.25,35.38,35.58,400000.0],["2007-02-02",35.72,36.84,35.32,36.75,384200.0],["2007-02-05",36.57,36.66,36.16,36.36,335100.0],["2007-02-06",36.54,36.6,36.12,36.39,102300.0],["2007-02-07",36.29,37.09,36.14,37.01,207200.0],["2007-02-08",37.01,37.24,36.76,37.22,138100.0],["2007-02-09",37.08,37.24,36.78,37.03,302300.0],["2007-02-12",37.01,37.37,36.3,37.07,353700.0],["2007-02-13",37.34,37.88,36.74,37.09,439100.0],["2007-02-14",37.26,37.78,37.13,37.48,151400.0],["2007-02-15",37.54,37.84,37.16,37.58,195000.0],["2007-02-16",37.66,37.71,36.99,37.59,124100.0],["2007-02-20",37.6,38.5,37.28,37.9,333400.0],["2007-02-21",37.9,38.25,37.28,38.1,424900.0],["2007-02-22",38.23,38.23,37.5,38.16,432000.0],["2007-02-23",41.15,42.34,41.01,41.05,1936100.0],["2007-02-26",41.07,41.24,40.04,40.14,450000.0],["2007-02-27",39.3,39.64,38.28,39.01,591800.0],["2007-02-28",38.97,39.91,38.2,39.48,615200.0],["2007-03-01",38.52,39.31,38.41,39.13,477600.0],["2007-03-02",39.02,39.02,37.62,37.63,381100.0],["2007-03-05",37.54,37.92,36.98,37.01,279500.0],["2007-03-06",37.27,38.35,37.27,38.1,320800.0],["2007-03-07",37.99,38.2,37.51,37.64,132400.0],["2007-03-08",37.88,38.17,37.56,37.75,225000.0],["2007-03-09",37.98,38.56,37.89,38.38,267500.0],["2007-03-12",38.48,38.86,37.92,38.5,139100.0],["2007-03-13",38.38,38.38,36.74,36.95,244600.0],["2007-03-14",36.85,37.63,36.2,36.87,354400.0],["2007-03-15",36.72,37.14,36.6,36.95,136200.0],["2007-03-16",36.9,37.42,35.7,35.9,436200.0],["2007-03-19",36.28,36.92,36.02,36.67,234500.0],["2007-03-20",36.56,36.65,35.91,36.08,256100.0],["2007-03-21",36.12,36.95,35.65,36.59,221000.0],["2007-03-22",36.56,38.61,36.5,38.06,586100.0],["2007-03-23",38.0,38.69,38.0,38.5,230500.0],["2007-03-26",38.43,38.59,37.58,38.32,145600.0],["2007-03-27",38.23,38.43,37.71,38.24,145900.0],["2007-03-28",38.05,38.23,37.28,37.81,167800.0],["2007-03-29",38.42,38.95,38.2,38.53,243500.0],["2007-03-30",38.64,38.87,38.11,38.82,200800.0],["2007-04-02",38.85,39.14,38.67,39.1,171500.0],["2007-04-03",39.14,40.15,39.14,40.15,229300.0],["2007-04-04",40.06,40.27,39.95,40.12,259800.0],["2007-04-05",40.03,40.31,39.97,40.04,85800.0],["2007-04-09",39.96,40.23,39.67,39.95,109000.0],["2007-04-10",39.86,40.53,39.86,40.52,268300.0],["2007-04-11",40.45,40.52,39.5,39.58,353400.0],["2007-04-12",39.55,39.59,39.18,39.3,298400.0],["2007-04-13",39.3,39.39,38.93,39.39,205300.0],["2007-04-16",41.15,41.99,40.74,41.97,552300.0],["2007-04-17",42.09,43.25,42.01,42.28,344100.0],["2007-04-18",42.14,42.39,41.8,42.01,208000.0],["2007-04-19",41.72,41.72,40.81,41.46,191200.0],["2007-04-20",41.84,42.0,41.38,41.66,303000.0],["2007-04-23",41.42,42.0,41.01,41.24,98000.0],["2007-04-24",41.24,41.24,40.51,41.02,63300.0],["2007-04-25",40.91,41.63,40.91,41.4,141100.0],["2007-04-26",41.53,41.64,40.71,41.28,153700.0],["2007-04-27",41.05,41.07,40.25,40.29,199600.0],["2007-04-30",40.29,40.37,39.55,39.6,258400.0],["2007-05-01",39.56,40.15,39.05,40.13,216200.0],["2007-05-02",40.27,41.08,40.16,40.89,301900.0],["2007-05-03",40.96,41.68,40.54,41.57,277900.0],["2007-05-04",41.58,41.65,40.75,40.9,156800.0],["2007-05-07",40.91,41.75,40.75,41.23,142200.0],["2007-05-08",41.14,41.65,40.52,41.16,196000.0],["2007-05-09",41.04,41.65,40.63,41.09,179400.0],["2007-05-10",41.0,41.0,40.01,40.11,146400.0],["2007-05-11",40.01,40.84,39.79,39.97,287500.0],["2007-05-14",39.86,40.14,39.44,39.73,259300.0],["2007-05-15",39.62,40.32,39.21,39.27,221400.0],["2007-05-16",39.31,39.43,38.75,39.19,144300.0],["2007-05-17",39.01,39.04,38.06,38.51,252200.0],["2007-05-18",38.55,38.79,38.2,38.67,242300.0],["2007-05-21",38.5,39.73,38.38,39.68,343800.0],["2007-05-22",39.78,40.61,39.32,40.26,236700.0],["2007-05-23",40.36,40.7,39.93,39.96,246600.0],["2007-05-24",40.13,40.7,39.46,39.52,485400.0],["2007-05-25",43.7,44.6,42.27,42.83,3909600.0],["2007-05-29",42.95,43.6,42.4,42.87,684500.0],["2007-05-30",42.67,43.07,42.55,42.99,263600.0],["2007-05-31",43.01,43.09,42.55,42.93,202100.0],["2007-06-01",42.74,43.65,42.64,42.95,352600.0],["2007-06-04",42.71,43.5,42.7,43.5,358800.0],["2007-06-05",43.45,43.69,42.79,43.25,200900.0],["2007-06-06",42.86,42.94,41.88,42.0,179000.0],["2007-06-07",41.79,41.93,40.63,40.68,324600.0],["2007-06-08",40.61,42.27,40.55,42.25,439300.0],["2007-06-11",42.35,42.35,41.46,41.6,286900.0],["2007-06-12",41.43,41.43,40.38,40.58,281400.0],["2007-06-13",40.63,41.35,40.38,41.17,217800.0],["2007-06-14",41.11,41.56,40.57,41.0,170800.0],["2007-06-15",41.57,41.57,39.97,40.02,399700.0],["2007-06-18",39.96,40.09,39.66,40.0,375000.0],["2007-06-19",39.96,40.73,39.75,40.11,310200.0],["2007-06-20",40.21,40.53,38.8,38.87,233100.0],["2007-06-21",38.76,39.07,38.2,38.77,439100.0],["2007-06-22",38.81,39.67,38.06,38.57,359000.0],["2007-06-25",38.5,39.42,38.39,38.79,288100.0],["2007-06-26",38.92,39.51,38.6,39.42,315500.0],["2007-06-27",39.11,40.15,38.99,39.9,197400.0],["2007-06-28",39.89,40.69,39.51,40.51,283500.0],["2007-06-29",40.59,40.99,40.06,40.37,244800.0],["2007-07-02",40.25,40.35,39.56,40.19,280700.0],["2007-07-03",40.21,40.73,40.09,40.13,104200.0],["2007-07-05",40.1,40.14,39.65,40.06,211300.0],["2007-07-06",39.97,41.58,39.97,41.21,414500.0],["2007-07-09",41.26,41.26,40.53,40.8,205700.0],["2007-07-10",40.75,42.13,40.4,42.11,868500.0],["2007-07-11",42.09,43.5,42.0,43.33,837600.0],["2007-07-12",43.43,44.0,43.11,43.5,427300.0],["2007-07-13",43.49,44.45,43.37,44.38,513800.0],["2007-07-16",44.39,44.49,43.64,44.13,436100.0],["2007-07-17",44.09,44.1,43.09,43.3,312800.0],["2007-07-18",43.18,43.27,42.56,43.02,394900.0],["2007-07-19",43.24,43.83,43.24,43.5,318300.0],["2007-07-20",43.41,43.85,43.1,43.65,370200.0],["2007-07-23",43.82,43.87,43.17,43.26,299600.0],["2007-07-24",43.0,43.12,41.74,41.9,324900.0],["2007-07-25",42.13,42.87,41.36,41.65,297400.0],["2007-07-26",41.36,41.42,39.61,40.02,312000.0],["2007-07-27",39.96,40.2,38.01,38.38,662400.0],["2007-07-30",38.38,39.3,37.54,39.2,281800.0],["2007-07-31",39.42,39.85,38.57,38.57,333000.0],["2007-08-01",38.28,38.56,37.24,38.07,302000.0],["2007-08-02",38.09,39.27,37.77,39.15,299000.0],["2007-08-03",39.2,39.2,37.74,38.16,264000.0],["2007-08-06",38.13,39.83,36.86,38.41,385500.0],["2007-08-07",38.26,40.37,38.26,39.94,600200.0],["2007-08-08",40.2,42.25,40.2,41.51,793700.0],["2007-08-09",40.97,41.7,39.5,40.67,588800.0],["2007-08-10",39.9,42.31,39.39,41.25,530100.0],["2007-08-13",41.64,42.44,39.25,39.39,378800.0],["2007-08-14",39.5,39.72,37.78,37.85,252700.0],["2007-08-15",37.67,39.2,37.44,38.01,505000.0],["2007-08-16",37.83,39.4,34.86,36.45,1250300.0],["2007-08-17",39.0,39.89,37.25,38.15,1425300.0],["2007-08-20",38.35,39.41,37.6,39.14,285400.0],["2007-08-21",38.8,39.6,38.5,38.81,306600.0],["2007-08-22",39.18,39.54,38.38,38.71,239400.0],["2007-08-23",38.98,38.99,37.66,38.05,419300.0],["2007-08-24",37.8,38.95,37.64,38.9,235400.0],["2007-08-27",38.75,39.0,38.34,38.47,205300.0],["2007-08-28",38.41,38.98,37.76,37.79,259300.0],["2007-08-29",37.93,38.42,37.49,38.12,156400.0],["2007-08-30",37.6,38.08,37.35,37.69,223600.0],["2007-08-31",38.21,38.62,37.68,38.47,250100.0],["2007-09-04",38.38,40.06,38.11,40.05,403200.0],["2007-09-05",39.73,39.96,39.12,39.29,203000.0],["2007-09-06",39.36,40.18,38.95,39.96,223600.0],["2007-09-07",39.28,40.17,39.19,40.0,316300.0],["2007-09-10",40.13,40.25,39.7,39.75,438300.0],["2007-09-11",39.99,41.16,39.64,41.0,379300.0],["2007-09-12",40.9,41.84,40.62,41.35,458500.0],["2007-09-13",41.93,42.17,40.74,42.1,398000.0],["2007-09-14",41.77,42.29,41.25,42.22,230900.0],["2007-09-17",42.03,42.03,40.84,41.21,391300.0],["2007-09-18",41.39,43.27,40.98,43.12,325000.0],["2007-09-19",43.27,44.17,43.11,44.08,541800.0],["2007-09-20",43.86,44.31,43.49,44.0,299200.0],["2007-09-21",44.12,44.31,43.75,44.0,445100.0],["2007-09-24",43.93,44.25,43.33,43.64,344700.0],["2007-09-25",43.4,43.4,42.37,42.55,372800.0],["2007-09-26",42.78,42.91,42.31,42.53,286400.0],["2007-09-27",42.82,43.13,42.52,42.95,204900.0],["2007-09-28",42.87,43.25,42.78,42.9,161300.0],["2007-10-01",42.9,43.8,42.28,43.48,382000.0],["2007-10-02",43.5,44.5,43.32,44.35,490500.0],["2007-10-03",44.01,44.35,43.25,44.2,282700.0],["2007-10-04",44.15,44.19,43.11,43.41,150200.0],["2007-10-05",43.78,44.42,43.66,44.33,465000.0],["2007-10-08",44.14,44.3,43.65,44.08,148000.0],["2007-10-09",44.1,44.1,42.98,43.58,289600.0],["2007-10-10",43.33,43.71,43.33,43.55,160700.0],["2007-10-11",43.68,43.68,42.21,42.35,321700.0],["2007-10-12",42.32,42.5,41.49,41.75,230200.0],["2007-10-15",41.5,41.75,40.67,40.84,337600.0],["2007-10-16",40.57,41.09,40.25,40.36,302100.0],["2007-10-17",40.53,40.78,39.85,40.12,229900.0],["2007-10-18",39.79,40.42,39.51,40.04,275300.0],["2007-10-19",40.0,40.32,39.34,39.4,395400.0],["2007-10-22",39.04,40.52,39.0,40.35,488800.0],["2007-10-23",40.4,41.01,40.12,40.98,363700.0],["2007-10-24",40.59,40.67,39.23,40.38,210400.0],["2007-10-25",40.45,40.45,38.77,38.95,305300.0],["2007-10-26",39.04,39.73,38.5,39.18,184200.0],["2007-10-29",39.31,39.49,38.28,38.92,261900.0],["2007-10-30",38.82,39.38,38.2,39.0,178000.0],["2007-10-31",39.2,40.51,38.29,40.02,222300.0],["2007-11-01",39.41,39.46,38.4,38.94,308900.0],["2007-11-02",39.33,39.33,38.05,38.81,196500.0],["2007-11-05",38.16,39.84,37.65,39.67,383100.0],["2007-11-06",39.73,40.68,39.26,40.64,266100.0],["2007-11-07",40.22,40.79,39.04,40.3,394400.0],["2007-11-08",40.43,40.49,38.16,38.62,689600.0],["2007-11-09",39.02,42.0,39.02,41.27,1134400.0],["2007-11-12",41.11,41.28,39.31,39.62,425900.0],["2007-11-13",40.0,41.6,39.56,41.21,331500.0],["2007-11-14",40.65,41.58,40.65,41.18,205200.0],["2007-11-15",40.97,41.22,39.6,39.98,202400.0],["2007-11-16",39.52,40.81,39.52,40.02,279100.0],["2007-11-19",39.35,39.9,38.52,38.91,308200.0],["2007-11-20",38.91,38.93,37.53,38.44,260100.0],["2007-11-21",38.1,39.2,37.74,38.49,206100.0],["2007-11-23",38.87,39.86,38.62,39.72,94500.0],["2007-11-26",39.78,39.78,38.2,38.25,268400.0],["2007-11-27",38.44,38.44,36.87,37.28,382300.0],["2007-11-28",37.1,40.61,37.1,40.25,710700.0],["2007-11-29",41.33,41.48,39.31,39.72,368900.0],["2007-11-30",40.41,41.07,39.41,39.56,357200.0],["2007-12-03",39.4,39.66,38.25,38.25,213000.0],["2007-12-04",38.14,39.77,38.0,39.5,331000.0],["2007-12-05",40.0,40.0,39.36,39.53,266600.0],["2007-12-06",39.37,40.99,39.1,40.99,231500.0],["2007-12-07",41.0,42.25,39.96,40.26,368100.0],["2007-12-10",40.24,40.86,39.98,40.2,201000.0],["2007-12-11",40.25,40.3,38.75,38.9,344900.0],["2007-12-12",39.67,39.75,37.76,38.13,267700.0],["2007-12-13",37.76,38.24,37.5,37.54,242500.0],["2007-12-14",37.32,37.6,36.35,36.54,291400.0],["2007-12-17",36.38,36.48,35.51,35.53,361700.0],["2007-12-18",35.82,36.25,35.2,36.25,311000.0],["2007-12-19",35.88,35.88,34.5,34.87,515400.0],["2007-12-20",35.09,35.18,34.0,34.33,415400.0],["2007-12-21",34.79,34.79,32.46,32.6,866400.0],["2007-12-24",32.5,33.23,32.35,32.81,202500.0],["2007-12-26",32.7,33.34,32.46,33.25,270700.0],["2007-12-27",33.02,33.17,32.69,32.85,302700.0],["2007-12-28",33.01,33.01,32.51,32.54,306100.0],["2007-12-31",32.32,32.5,31.55,31.99,516700.0],["2008-01-02",31.99,32.31,31.74,32.0,447300.0],["2008-01-03",32.0,32.19,29.89,29.97,608500.0],["2008-01-04",29.0,29.07,27.9,28.11,1122100.0],["2008-01-07",28.3,29.24,28.14,28.84,581400.0],["2008-01-08",28.7,29.03,27.74,27.8,353700.0],["2008-01-09",27.76,28.0,26.91,27.97,417400.0],["2008-01-10",27.59,28.79,27.59,28.7,471000.0],["2008-01-11",28.4,28.57,27.27,27.63,323800.0],["2008-01-14",27.93,28.18,27.67,27.94,277800.0],["2008-01-15",27.62,28.08,27.25,27.56,373900.0],["2008-01-16",28.01,30.5,27.66,29.68,1384400.0],["2008-01-17",29.7,30.2,28.28,28.53,565800.0],["2008-01-18",27.89,29.93,27.85,29.43,1076500.0],["2008-01-22",28.25,31.13,28.06,30.36,917900.0],["2008-01-23",29.92,32.52,29.62,31.99,1406300.0],["2008-01-24",32.27,33.95,32.27,33.28,986500.0],["2008-01-25",33.48,33.96,32.43,32.91,393500.0],["2008-01-28",32.91,33.32,31.78,33.09,388100.0],["2008-01-29",33.23,33.69,32.72,33.39,218500.0],["2008-01-30",33.17,33.82,32.71,32.83,245100.0],["2008-01-31",32.44,35.31,31.81,34.88,667800.0],["2008-02-01",35.1,35.75,34.63,35.42,273500.0],["2008-02-04",35.29,35.6,32.93,33.28,361400.0],["2008-02-05",32.84,33.87,32.6,32.65,172300.0],["2008-02-06",32.97,33.17,31.46,31.57,235800.0],["2008-02-07",31.46,32.82,31.21,32.15,359800.0],["2008-02-08",32.14,32.56,31.35,31.85,149200.0],["2008-02-11",31.93,32.87,31.43,32.76,303400.0],["2008-02-12",32.9,34.33,32.9,33.77,467900.0],["2008-02-13",34.17,35.31,34.17,35.02,520100.0],["2008-02-14",35.17,35.25,32.33,32.76,700100.0],["2008-02-15",32.49,33.12,31.84,32.38,284500.0],["2008-02-19",32.78,33.0,31.75,31.95,216000.0],["2008-02-20",31.33,32.65,31.18,32.57,382400.0],["2008-02-21",32.77,33.24,31.62,32.44,709300.0],["2008-02-22",33.23,34.3,32.84,33.9,1390000.0],["2008-02-25",33.7,35.28,32.96,35.18,691300.0],["2008-02-26",34.95,36.25,34.75,35.89,315600.0],["2008-02-27",35.52,35.9,34.05,34.32,257000.0],["2008-02-28",34.18,34.18,33.27,33.57,295100.0],["2008-02-29",33.31,33.66,32.97,33.33,244500.0],["2008-03-03",33.33,34.48,32.81,33.81,335400.0],["2008-03-04",33.42,34.28,33.0,34.02,359300.0],["2008-03-05",35.88,36.87,35.43,35.9,661500.0],["2008-03-06",35.77,35.77,33.94,34.0,615400.0],["2008-03-07",33.64,34.02,32.9,33.34,540900.0],["2008-03-10",33.26,33.61,32.15,32.38,428800.0],["2008-03-11",32.6,33.0,32.23,32.49,548700.0],["2008-03-12",32.35,32.99,32.09,32.44,568600.0],["2008-03-13",32.04,33.59,31.75,33.49,550800.0],["2008-03-14",33.66,33.78,32.26,32.9,384400.0],["2008-03-17",32.3,33.7,31.78,33.04,281500.0],["2008-03-18",33.66,34.6,33.06,34.11,349000.0],["2008-03-19",34.25,35.98,34.1,34.63,581100.0],["2008-03-20",35.4,38.7,35.28,38.06,1331300.0],["2008-03-24",38.14,39.8,37.7,38.83,504100.0],["2008-03-25",38.76,39.3,38.12,38.66,255800.0],["2008-03-26",38.33,38.52,37.36,37.57,275400.0],["2008-03-27",37.75,39.11,37.51,37.8,515600.0],["2008-03-28",37.95,38.57,36.59,36.76,528100.0],["2008-03-31",36.96,37.98,36.05,37.57,491800.0],["2008-04-01",38.56,40.11,38.3,39.95,581300.0],["2008-04-02",39.72,40.02,38.78,38.96,598000.0],["2008-04-03",39.05,39.82,38.5,39.38,365800.0],["2008-04-04",39.28,39.28,38.11,38.59,528700.0],["2008-04-07",38.78,39.15,38.41,38.66,402100.0],["2008-04-08",38.1,39.08,38.1,38.6,265200.0],["2008-04-09",38.66,39.08,37.75,37.9,287400.0],["2008-04-10",38.04,40.04,37.86,40.0,569200.0],["2008-04-11",37.91,38.5,36.9,36.95,663900.0],["2008-04-14",36.81,36.81,35.79,36.26,302800.0],["2008-04-15",36.43,36.7,35.74,36.69,389700.0],["2008-04-16",36.88,38.12,36.88,38.09,451300.0],["2008-04-17",37.91,38.1,36.98,37.24,304000.0],["2008-04-18",37.77,38.6,37.68,37.95,417700.0],["2008-04-21",37.66,38.48,37.6,38.25,299600.0],["2008-04-22",37.69,37.77,35.45,36.68,570800.0],["2008-04-23",36.85,37.54,36.38,37.54,464500.0],["2008-04-24",37.7,38.9,37.42,38.74,776300.0],["2008-04-25",38.93,39.21,37.56,38.9,435500.0],["2008-04-28",38.93,39.25,38.42,38.56,379800.0],["2008-04-29",38.6,39.33,38.6,39.06,407900.0],["2008-04-30",39.4,41.97,39.3,41.08,926800.0],["2008-05-01",41.14,42.45,40.72,42.0,503100.0],["2008-05-02",42.43,43.58,40.56,40.98,764400.0],["2008-05-05",40.86,41.34,40.36,41.21,317600.0],["2008-05-06",40.88,41.67,40.8,41.02,230600.0],["2008-05-07",41.09,41.81,40.5,40.54,273600.0],["2008-05-08",40.68,41.41,40.35,41.41,311800.0],["2008-05-09",41.06,41.99,40.5,41.42,376100.0],["2008-05-12",41.55,42.34,40.98,41.23,505700.0],["2008-05-13",41.45,42.86,41.33,42.8,265200.0],["2008-05-14",42.84,42.84,40.39,40.57,599200.0],["2008-05-15",40.57,42.03,40.1,41.94,336700.0],["2008-05-16",42.2,42.73,40.64,41.42,325500.0],["2008-05-19",41.67,42.16,39.86,39.99,435400.0],["2008-05-20",39.85,39.92,38.36,38.69,646600.0],["2008-05-21",37.46,38.24,35.0,35.05,2702400.0],["2008-05-22",35.03,35.51,33.22,33.69,1406900.0],["2008-05-23",33.81,34.2,32.94,33.87,564200.0],["2008-05-27",33.75,33.99,32.62,32.9,901700.0],["2008-05-28",33.09,33.89,33.0,33.26,752800.0],["2008-05-29",33.74,34.16,33.19,33.62,559200.0],["2008-05-30",33.72,33.9,33.01,33.61,456700.0],["2008-06-02",33.46,33.61,32.53,32.73,703600.0],["2008-06-03",32.99,34.9,32.99,34.54,1495500.0],["2008-06-04",34.29,35.38,34.09,34.89,581900.0],["2008-06-05",34.77,35.82,34.54,35.05,590500.0],["2008-06-06",34.63,34.88,33.76,34.03,448600.0],["2008-06-09",33.98,34.08,30.77,31.42,1397500.0],["2008-06-10",31.02,33.03,30.75,31.99,1192700.0],["2008-06-11",32.03,32.74,31.98,32.35,739200.0],["2008-06-12",32.99,33.49,32.34,32.43,574600.0],["2008-06-13",32.82,34.23,32.65,33.91,621600.0],["2008-06-16",33.77,34.27,33.24,33.49,448700.0],["2008-06-17",33.48,33.55,31.84,32.03,665400.0],["2008-06-18",31.99,32.2,31.64,31.8,498300.0],["2008-06-19",31.65,32.12,31.03,32.11,468200.0],["2008-06-20",32.43,32.58,30.81,31.73,744500.0],["2008-06-23",31.86,31.86,30.0,30.03,757500.0],["2008-06-24",29.85,31.59,29.44,30.71,732900.0],["2008-06-25",30.66,32.58,30.44,31.09,375800.0],["2008-06-26",30.38,30.64,29.56,30.33,312900.0],["2008-06-27",30.2,30.78,28.44,28.57,740700.0],["2008-06-30",28.64,29.19,27.68,27.74,641800.0],["2008-07-01",27.4,27.52,26.54,27.28,1232100.0],["2008-07-02",27.28,27.58,25.86,26.25,678900.0],["2008-07-03",26.36,27.88,26.15,27.13,283900.0],["2008-07-07",27.34,27.76,26.46,26.62,592600.0],["2008-07-08",26.56,30.08,26.56,29.89,964300.0],["2008-07-09",29.25,29.25,26.29,26.36,1207200.0],["2008-07-10",25.1,26.09,23.15,23.45,2722300.0],["2008-07-11",23.09,23.52,22.55,23.19,1259900.0],["2008-07-14",23.76,24.32,22.76,23.11,700700.0],["2008-07-15",22.9,24.73,22.85,24.04,790100.0],["2008-07-16",24.09,25.15,23.99,24.52,627000.0],["2008-07-17",24.57,26.08,24.56,25.84,927000.0],["2008-07-18",26.04,26.05,24.29,24.56,884800.0],["2008-07-21",24.86,25.24,24.04,24.26,545700.0],["2008-07-22",23.9,25.77,23.79,25.45,585000.0],["2008-07-23",25.63,27.83,25.63,26.21,1026800.0],["2008-07-24",26.35,26.35,24.85,25.02,465800.0],["2008-07-25",25.32,26.01,24.26,24.43,473200.0],["2008-07-28",24.31,25.09,24.1,24.54,502300.0],["2008-07-29",24.54,26.2,24.43,25.73,336600.0],["2008-07-30",25.98,26.85,25.41,25.73,323300.0],["2008-07-31",25.38,25.9,24.77,24.83,412500.0],["2008-08-01",24.89,25.02,24.25,24.54,327700.0],["2008-08-04",24.87,24.88,23.9,24.6,393700.0],["2008-08-05",24.75,25.35,24.56,25.3,706300.0],["2008-08-06",25.29,25.55,24.61,25.43,499500.0],["2008-08-07",25.24,25.72,24.99,25.48,311400.0],["2008-08-08",25.45,27.44,25.45,27.18,420900.0],["2008-08-11",27.13,28.22,26.96,27.81,478000.0],["2008-08-12",27.85,29.36,27.85,29.2,1263200.0],["2008-08-13",29.0,29.25,27.69,28.79,934800.0],["2008-08-14",28.45,29.69,28.45,29.59,727700.0],["2008-08-15",29.43,30.59,28.83,29.38,1327800.0],["2008-08-18",29.04,29.04,26.64,27.29,628900.0],["2008-08-19",27.17,27.78,26.77,26.91,318100.0],["2008-08-20",27.09,27.6,26.55,27.05,275000.0],["2008-08-21",26.71,27.49,26.71,27.21,288400.0],["2008-08-22",27.35,28.75,27.35,28.63,391200.0],["2008-08-25",28.43,28.43,27.26,27.37,269000.0],["2008-08-26",27.12,27.12,25.48,25.66,721100.0],["2008-08-27",25.65,26.72,25.59,26.42,391600.0],["2008-08-28",26.47,27.61,26.42,27.5,324700.0],["2008-08-29",27.43,27.6,26.51,26.7,271400.0],["2008-09-02",27.15,28.5,26.91,27.43,380800.0],["2008-09-03",27.42,28.17,26.89,27.67,301900.0],["2008-09-04",27.47,27.76,26.78,27.3,416000.0],["2008-09-05",27.15,29.27,27.14,28.8,716200.0],["2008-09-08",29.36,30.0,29.06,29.8,451100.0],["2008-09-09",29.81,30.75,29.41,29.42,498200.0],["2008-09-10",29.84,30.32,29.35,29.93,371100.0],["2008-09-11",29.42,30.94,29.42,30.68,454800.0],["2008-09-12",29.98,29.98,28.1,28.24,543100.0],["2008-09-15",26.57,28.99,26.57,27.91,333300.0],["2008-09-16",27.41,29.04,27.02,28.5,387400.0],["2008-09-17",28.05,28.58,27.72,27.8,401600.0],["2008-09-18",28.68,29.02,28.0,28.83,875200.0],["2008-09-19",30.1,31.18,28.66,31.04,945600.0],["2008-09-22",31.13,31.13,29.01,29.32,347500.0],["2008-09-23",29.39,29.67,28.51,28.81,261400.0],["2008-09-24",28.91,29.69,26.8,26.96,482100.0],["2008-09-25",27.21,27.57,26.61,27.26,295000.0],["2008-09-26",26.55,26.9,26.12,26.82,299100.0],["2008-09-29",26.34,26.34,24.33,25.11,253900.0],["2008-09-30",25.06,27.0,24.41,26.8,380300.0],["2008-10-01",26.51,26.94,26.1,26.76,187300.0],["2008-10-02",26.63,26.96,24.21,24.59,480900.0],["2008-10-03",24.92,24.92,22.97,23.0,405900.0],["2008-10-06",22.72,23.1,21.03,21.69,680700.0],["2008-10-07",21.08,22.56,20.98,21.01,476700.0],["2008-10-08",20.78,21.94,19.73,19.94,594900.0],["2008-10-09",20.33,20.49,18.3,18.36,431600.0],["2008-10-10",17.63,18.58,16.08,18.58,990000.0],["2008-10-13",19.55,19.69,18.72,19.57,181000.0],["2008-10-14",20.07,20.57,17.37,18.0,623300.0],["2008-10-15",17.62,18.76,16.3,16.42,357200.0],["2008-10-16",16.55,17.6,16.5,17.22,638100.0],["2008-10-17",16.63,17.5,16.63,17.04,488100.0],["2008-10-20",17.23,17.56,17.12,17.46,233800.0],["2008-10-21",17.01,17.27,16.6,16.66,281100.0],["2008-10-22",16.26,16.61,15.46,15.52,250800.0],["2008-10-23",15.68,15.83,13.65,13.95,703500.0],["2008-10-24",13.32,13.98,13.06,13.44,428000.0],["2008-10-27",13.29,13.9,12.94,13.44,349900.0],["2008-10-28",13.77,14.15,12.92,14.12,272200.0],["2008-10-29",14.26,15.13,13.73,14.66,322900.0],["2008-10-30",15.12,15.98,14.79,14.94,275700.0],["2008-10-31",14.89,15.2,14.35,15.19,424100.0],["2008-11-03",15.2,15.51,14.74,14.86,171500.0],["2008-11-04",14.87,15.3,14.79,15.0,242800.0],["2008-11-05",14.77,14.86,13.98,14.03,295600.0],["2008-11-06",13.56,14.73,12.75,12.91,519700.0],["2008-11-07",10.9,14.13,10.82,13.57,751600.0],["2008-11-10",13.99,13.99,12.76,12.92,362100.0],["2008-11-11",12.83,12.83,11.75,12.1,364800.0],["2008-11-12",12.1,12.47,11.77,11.81,299800.0],["2008-11-13",11.9,13.14,10.98,13.07,428100.0],["2008-11-14",12.79,13.23,11.52,12.16,440100.0],["2008-11-17",12.02,12.71,11.81,12.26,244500.0],["2008-11-18",12.25,13.26,12.25,12.86,332000.0],["2008-11-19",12.7,12.7,11.05,11.05,473400.0],["2008-11-20",11.0,11.32,9.76,9.83,533500.0],["2008-11-21",10.02,10.21,7.49,8.92,2048500.0],["2008-11-24",9.12,10.3,9.12,9.99,546200.0],["2008-11-25",10.17,10.62,9.65,10.58,449300.0],["2008-11-26",10.45,12.1,10.45,12.07,272900.0],["2008-11-28",11.84,12.46,11.84,12.19,91400.0],["2008-12-01",11.85,12.1,10.4,10.44,308900.0],["2008-12-02",10.55,11.48,10.28,11.24,291100.0],["2008-12-03",10.91,12.28,10.47,12.23,277500.0],["2008-12-04",12.13,13.57,11.77,12.91,414700.0],["2008-12-05",12.63,14.24,12.47,14.24,314800.0],["2008-12-08",14.39,15.18,14.24,15.14,545600.0],["2008-12-09",14.91,16.03,14.83,14.95,378800.0],["2008-12-10",15.09,16.38,14.99,16.05,372500.0],["2008-12-11",15.81,15.99,14.45,14.69,340100.0],["2008-12-12",14.36,15.25,14.07,15.25,464200.0],["2008-12-15",15.36,15.63,14.4,14.79,208200.0],["2008-12-16",15.03,16.16,14.43,16.08,494200.0],["2008-12-17",15.84,17.65,15.84,17.13,492100.0],["2008-12-18",17.4,18.37,16.3,16.69,516900.0],["2008-12-19",17.05,17.87,16.32,17.3,567300.0],["2008-12-22",17.55,17.89,15.95,16.38,348400.0],["2008-12-23",16.3,16.94,15.72,15.83,304700.0],["2008-12-24",15.89,16.27,15.52,15.55,260100.0],["2008-12-26",15.7,16.1,15.49,15.99,106900.0],["2008-12-29",15.98,16.33,14.53,15.15,252800.0],["2008-12-30",15.27,15.96,15.03,15.94,173300.0],["2008-12-31",16.01,17.21,15.7,16.83,293000.0],["2009-01-02",16.88,17.14,16.32,16.94,221700.0],["2009-01-05",17.01,17.29,16.62,16.76,262100.0],["2009-01-06",17.02,17.46,16.68,17.01,409000.0],["2009-01-07",16.75,16.93,16.08,16.29,145800.0],["2009-01-08",16.27,16.27,15.24,15.99,279600.0],["2009-01-09",16.04,16.15,15.01,15.07,175100.0],["2009-01-12",15.0,15.24,13.86,14.0,297900.0],["2009-01-13",14.02,14.39,13.6,13.91,298800.0],["2009-01-14",13.66,13.72,12.4,12.57,246300.0],["2009-01-15",11.63,11.74,9.27,10.91,2336500.0],["2009-01-16",11.13,11.71,11.09,11.46,1048700.0],["2009-01-20",10.71,11.73,10.46,11.17,564800.0],["2009-01-21",11.32,11.62,10.95,11.4,262700.0],["2009-01-22",11.26,12.45,11.26,12.11,406400.0],["2009-01-23",11.8,12.93,11.49,12.65,436300.0],["2009-01-26",12.72,13.12,11.92,12.74,282200.0],["2009-01-27",12.74,12.99,12.5,12.65,160800.0],["2009-01-28",12.85,13.22,12.61,13.17,377600.0],["2009-01-29",12.57,13.14,12.4,12.45,256100.0],["2009-01-30",12.72,12.87,11.64,12.18,262700.0],["2009-02-02",12.02,12.67,11.74,12.41,214300.0],["2009-02-03",12.47,13.14,12.03,12.83,380300.0],["2009-02-04",12.87,13.5,12.66,12.9,262700.0],["2009-02-05",12.75,13.71,12.68,13.66,253300.0],["2009-02-06",13.64,14.95,13.64,13.91,361200.0],["2009-02-09",13.92,14.23,13.59,13.89,341900.0],["2009-02-10",13.75,13.8,13.02,13.26,394500.0],["2009-02-11",13.3,13.89,13.22,13.34,335600.0],["2009-02-12",13.16,14.06,13.16,13.79,435700.0],["2009-02-13",13.85,14.0,13.15,13.67,350200.0],["2009-02-17",13.19,13.6,13.0,13.23,278300.0],["2009-02-18",13.26,13.5,12.93,13.0,332600.0],["2009-02-19",13.25,13.69,12.83,13.16,366800.0],["2009-02-20",15.1,15.66,14.43,14.67,1569900.0],["2009-02-23",14.92,15.6,14.24,14.33,536000.0],["2009-02-24",14.5,15.16,14.41,14.93,341300.0],["2009-02-25",14.84,15.07,13.6,14.05,512700.0],["2009-02-26",14.15,14.65,13.81,13.84,319100.0],["2009-02-27",14.01,14.5,13.87,14.21,296600.0],["2009-03-02",14.13,14.29,13.54,13.59,179200.0],["2009-03-03",13.79,14.03,12.86,13.18,324100.0],["2009-03-04",13.44,13.79,13.01,13.2,319700.0],["2009-03-05",12.99,13.03,12.5,12.6,222000.0],["2009-03-06",12.73,13.06,11.79,12.13,263200.0],["2009-03-09",12.03,12.75,12.03,12.19,149000.0],["2009-03-10",12.49,13.93,12.49,13.89,229800.0],["2009-03-11",13.8,13.91,13.34,13.59,218100.0],["2009-03-12",13.6,14.28,12.97,14.22,394400.0],["2009-03-13",14.27,14.69,14.12,14.55,227500.0],["2009-03-16",14.61,14.85,14.1,14.15,170600.0],["2009-03-17",14.1,15.3,14.0,15.3,339700.0],["2009-03-18",15.5,17.27,15.5,17.22,594600.0],["2009-03-19",17.4,17.49,16.94,17.19,287700.0],["2009-03-20",17.3,17.49,15.91,16.24,244800.0],["2009-03-23",16.76,17.0,16.16,17.0,367400.0],["2009-03-24",16.76,17.29,16.51,16.66,159100.0],["2009-03-25",17.08,17.93,16.44,17.4,251100.0],["2009-03-26",17.73,19.55,17.49,19.15,427800.0],["2009-03-27",19.0,19.32,18.26,18.41,340200.0],["2009-03-30",18.04,18.61,17.15,17.57,231500.0],["2009-03-31",17.87,18.48,17.39,17.63,118000.0],["2009-04-01",17.44,18.32,17.07,18.29,151700.0],["2009-04-02",18.71,20.52,18.5,19.8,366800.0],["2009-04-03",19.8,19.8,19.15,19.66,151000.0],["2009-04-06",19.47,19.59,18.72,19.13,134700.0],["2009-04-07",18.95,19.07,17.52,18.28,490700.0],["2009-04-08",18.55,20.5,18.0,20.29,678300.0],["2009-04-09",20.67,22.88,20.61,22.81,651300.0],["2009-04-13",22.42,24.05,21.61,23.73,498100.0],["2009-04-14",23.41,23.41,22.14,22.45,498700.0],["2009-04-15",21.71,22.2,20.15,20.47,698300.0],["2009-04-16",20.94,22.5,20.5,22.06,740500.0],["2009-04-17",22.14,23.5,21.58,23.23,369500.0],["2009-04-20",22.46,22.5,21.03,21.32,353000.0],["2009-04-21",21.16,22.83,20.9,22.78,301100.0],["2009-04-22",22.29,25.21,22.26,24.5,629500.0],["2009-04-23",24.45,24.66,23.42,23.86,349800.0],["2009-04-24",24.34,25.96,23.55,25.32,610800.0],["2009-04-27",24.74,25.15,24.0,24.3,463700.0],["2009-04-28",23.9,25.0,23.61,23.97,413800.0],["2009-04-29",24.02,25.08,23.88,24.64,463300.0],["2009-04-30",24.9,26.44,24.29,24.55,594200.0],["2009-05-01",24.4,24.89,22.48,22.71,625100.0],["2009-05-04",23.25,24.08,22.95,24.05,632600.0],["2009-05-05",23.95,24.75,23.89,24.58,367800.0],["2009-05-06",24.89,25.06,23.82,24.24,255800.0],["2009-05-07",24.51,25.08,23.29,23.45,594100.0],["2009-05-08",23.8,24.28,21.72,22.0,706300.0],["2009-05-11",21.69,22.14,21.27,21.49,399400.0],["2009-05-12",21.71,21.81,19.72,20.23,566000.0],["2009-05-13",19.9,20.23,19.39,19.96,549500.0],["2009-05-14",20.22,20.83,19.83,19.93,374400.0],["2009-05-15",20.08,20.29,19.66,20.07,242300.0],["2009-05-18",20.4,21.51,20.17,21.48,335600.0],["2009-05-19",21.14,22.39,21.11,21.77,438400.0],["2009-05-20",22.0,22.6,21.43,21.44,472700.0],["2009-05-21",21.13,22.16,20.99,21.61,643700.0],["2009-05-22",18.9,20.01,17.37,17.86,2891800.0],["2009-05-26",17.82,18.5,17.67,18.29,713400.0],["2009-05-27",18.12,18.77,17.53,17.65,438200.0],["2009-05-28",17.68,18.14,16.95,16.99,946400.0],["2009-05-29",16.88,17.38,16.63,17.3,608500.0],["2009-06-01",17.45,18.12,17.36,17.96,556300.0],["2009-06-02",17.87,18.0,17.22,17.95,403100.0],["2009-06-03",17.7,18.0,17.34,17.67,404800.0],["2009-06-04",17.73,18.06,17.32,17.97,353400.0],["2009-06-05",18.05,18.6,17.76,18.34,469600.0],["2009-06-08",18.17,18.99,17.89,18.65,324200.0],["2009-06-09",18.7,19.44,18.61,19.15,258100.0],["2009-06-10",19.23,19.73,18.98,19.33,473300.0],["2009-06-11",19.25,19.52,18.5,18.56,468100.0],["2009-06-12",18.58,18.82,18.12,18.74,309100.0],["2009-06-15",18.57,18.6,17.95,18.26,297900.0],["2009-06-16",18.21,18.58,17.65,17.89,382800.0],["2009-06-17",17.81,18.82,17.75,18.17,307000.0],["2009-06-18",18.01,18.2,17.83,17.91,182600.0],["2009-06-19",18.25,18.59,17.92,18.26,243600.0],["2009-06-22",18.13,18.63,17.54,17.55,208900.0],["2009-06-23",17.6,18.0,16.99,17.13,285700.0],["2009-06-24",17.27,17.67,17.01,17.5,240100.0],["2009-06-25",17.34,18.07,17.34,17.89,242500.0],["2009-06-26",17.72,17.89,17.52,17.82,589000.0],["2009-06-29",17.87,18.33,17.53,18.28,260400.0],["2009-06-30",18.46,18.99,18.31,18.75,280400.0],["2009-07-01",18.83,19.13,18.29,19.0,170100.0],["2009-07-02",18.76,19.0,17.97,18.02,289300.0],["2009-07-06",17.93,18.07,17.3,17.98,228900.0],["2009-07-07",17.79,18.28,17.42,17.63,283500.0],["2009-07-08",17.77,17.9,16.96,17.38,353000.0],["2009-07-09",17.56,18.17,17.05,17.89,569400.0],["2009-07-10",17.72,19.0,17.56,18.6,433700.0],["2009-07-13",18.74,18.8,17.95,18.22,318800.0],["2009-07-14",18.26,18.63,18.02,18.49,289300.0],["2009-07-15",18.87,19.57,18.43,19.46,275000.0],["2009-07-16",19.68,20.47,19.44,20.34,354300.0],["2009-07-17",20.37,20.63,20.16,20.24,179000.0],["2009-07-20",20.29,20.5,20.05,20.42,141400.0],["2009-07-21",20.4,20.4,19.25,19.95,183000.0],["2009-07-22",19.9,20.44,19.17,19.77,171600.0],["2009-07-23",19.67,20.03,19.45,19.9,270300.0],["2009-07-24",19.67,19.79,19.2,19.5,244800.0],["2009-07-27",19.37,19.39,18.81,19.28,224800.0],["2009-07-28",19.12,19.3,18.66,18.93,226700.0],["2009-07-29",18.71,19.42,18.55,18.95,126600.0],["2009-07-30",19.1,19.46,19.05,19.17,214000.0],["2009-07-31",19.03,19.35,18.62,18.72,205000.0],["2009-08-03",18.95,19.19,18.62,18.89,230900.0],["2009-08-04",18.95,19.54,18.9,19.0,274600.0],["2009-08-05",18.96,19.04,18.52,18.58,157400.0],["2009-08-06",18.55,18.94,18.12,18.31,337700.0],["2009-08-07",17.42,17.85,17.14,17.29,417600.0],["2009-08-10",17.33,17.76,17.22,17.37,499600.0],["2009-08-11",17.42,17.95,16.5,16.75,406800.0],["2009-08-12",16.71,17.61,16.71,17.45,587000.0],["2009-08-13",17.63,17.97,17.28,17.52,457400.0],["2009-08-14",17.15,18.32,16.95,17.92,1306500.0],["2009-08-17",17.65,17.68,17.02,17.51,286000.0],["2009-08-18",17.8,18.25,17.53,18.01,200000.0],["2009-08-19",17.94,18.62,17.52,18.31,282100.0],["2009-08-20",18.4,18.93,18.09,18.82,228100.0],["2009-08-21",19.05,19.93,19.0,19.75,534800.0],["2009-08-24",19.89,20.36,19.77,19.89,213100.0],["2009-08-25",20.06,20.9,19.8,20.46,291500.0],["2009-08-26",20.52,20.92,20.04,20.4,355400.0],["2009-08-27",20.36,20.75,19.89,20.0,373300.0],["2009-08-28",20.15,20.15,19.56,19.6,323000.0],["2009-08-31",19.35,20.14,18.85,19.28,212300.0],["2009-09-01",19.2,19.77,18.57,18.65,331600.0],["2009-09-02",18.64,18.71,18.24,18.27,197000.0],["2009-09-03",18.29,18.39,17.88,18.1,274400.0],["2009-09-04",18.11,18.52,17.94,18.5,137600.0],["2009-09-08",18.61,18.86,18.41,18.85,96000.0],["2009-09-09",18.9,19.25,18.81,19.12,99500.0],["2009-09-10",19.12,20.08,19.09,20.04,223400.0],["2009-09-11",20.13,20.17,19.5,20.11,155800.0],["2009-09-14",20.0,20.0,19.06,19.92,176600.0],["2009-09-15",19.92,20.71,19.7,20.43,169100.0],["2009-09-16",20.6,21.19,20.53,21.1,155400.0],["2009-09-17",21.13,22.1,21.13,22.08,363500.0],["2009-09-18",22.24,22.83,21.88,22.47,352400.0],["2009-09-21",22.18,22.67,21.75,22.17,167200.0],["2009-09-22",22.28,22.71,21.62,21.82,179200.0],["2009-09-23",21.92,22.1,21.05,21.06,165500.0],["2009-09-24",21.23,21.42,20.6,20.71,178800.0],["2009-09-25",20.68,21.0,20.61,20.85,140500.0],["2009-09-28",20.9,21.5,20.84,21.06,256200.0],["2009-09-29",21.14,21.43,20.99,21.0,137000.0],["2009-09-30",20.81,20.82,19.68,20.42,237700.0],["2009-10-01",20.28,20.6,19.28,19.41,208600.0],["2009-10-02",19.25,19.74,18.63,19.11,219600.0],["2009-10-05",19.15,19.9,18.98,19.39,142500.0],["2009-10-06",19.57,20.2,19.44,19.66,163900.0],["2009-10-07",19.57,19.98,19.4,19.54,54200.0],["2009-10-08",19.68,20.27,19.53,20.2,294200.0],["2009-10-09",20.13,21.26,20.08,21.14,314600.0],["2009-10-12",21.14,21.14,19.68,19.8,438100.0],["2009-10-13",19.8,19.8,19.2,19.42,368900.0],["2009-10-14",19.58,19.87,18.76,19.2,348900.0],["2009-10-15",19.1,19.26,18.85,19.06,285000.0],["2009-10-16",18.96,19.53,18.79,19.3,175900.0],["2009-10-19",19.47,19.93,19.26,19.58,188900.0],["2009-10-20",19.51,19.66,18.33,18.85,234700.0],["2009-10-21",18.74,19.4,18.23,18.35,335900.0],["2009-10-22",18.38,18.99,18.25,18.61,248600.0],["2009-10-23",18.99,18.99,18.03,18.13,143100.0],["2009-10-26",18.09,18.35,17.61,17.81,134200.0],["2009-10-27",17.82,18.0,17.15,17.2,280500.0],["2009-10-28",17.15,17.73,17.03,17.09,249800.0],["2009-10-29",17.31,17.72,17.04,17.17,138000.0],["2009-10-30",17.08,17.48,16.52,16.71,217900.0],["2009-11-02",16.77,17.0,16.16,16.35,185800.0],["2009-11-03",16.3,17.15,16.3,17.04,254100.0],["2009-11-04",17.05,17.55,16.77,17.01,235300.0],["2009-11-05",17.13,17.7,17.13,17.69,223500.0],["2009-11-06",16.15,16.39,14.73,14.9,1439500.0],["2009-11-09",14.92,15.03,14.5,14.93,465500.0],["2009-11-10",14.89,14.94,14.39,14.55,325800.0],["2009-11-11",14.65,15.37,14.56,15.37,492400.0],["2009-11-12",15.38,15.67,15.03,15.12,294800.0],["2009-11-13",15.22,15.46,14.91,15.35,201900.0],["2009-11-16",15.56,16.35,15.56,16.16,601200.0],["2009-11-17",16.1,16.3,15.94,16.05,207000.0],["2009-11-18",16.1,16.21,15.74,16.19,189800.0],["2009-11-19",16.05,16.18,15.61,15.74,257900.0],["2009-11-20",15.65,16.01,15.46,15.91,183300.0],["2009-11-23",16.01,16.33,15.99,16.14,254600.0],["2009-11-24",16.26,16.26,15.65,16.07,214600.0],["2009-11-25",16.06,16.27,15.95,15.99,122400.0],["2009-11-27",15.49,16.1,15.49,15.87,116600.0],["2009-11-30",15.8,15.91,15.33,15.61,522200.0],["2009-12-01",15.76,15.76,14.92,15.14,631900.0],["2009-12-02",15.11,15.51,15.0,15.14,288100.0],["2009-12-03",15.19,15.46,15.1,15.18,202400.0],["2009-12-04",15.55,15.88,15.42,15.53,205100.0],["2009-12-07",15.48,15.84,15.29,15.72,314900.0],["2009-12-08",15.68,15.7,15.42,15.54,276800.0],["2009-12-09",15.47,15.75,15.32,15.69,223100.0],["2009-12-10",15.71,15.74,15.26,15.27,234700.0],["2009-12-11",15.4,16.05,15.39,15.79,273100.0],["2009-12-14",15.83,16.34,15.45,16.3,191400.0],["2009-12-15",16.24,16.87,16.07,16.59,352000.0],["2009-12-16",16.72,16.93,16.34,16.9,157600.0],["2009-12-17",16.69,16.8,16.36,16.55,109400.0],["2009-12-18",16.79,17.43,16.59,17.37,611400.0],["2009-12-21",17.41,18.23,17.03,18.0,356100.0],["2009-12-22",18.08,18.64,17.92,18.13,163900.0],["2009-12-23",18.2,18.4,18.11,18.24,230200.0],["2009-12-24",18.32,18.52,18.24,18.4,36900.0],["2009-12-28",18.52,18.6,18.16,18.22,64400.0],["2009-12-29",18.23,18.37,18.05,18.25,75300.0],["2009-12-30",18.22,18.49,17.96,18.31,195900.0],["2009-12-31",18.26,18.4,17.9,17.9,150700.0],["2010-01-04",18.11,18.14,17.65,17.75,136600.0],["2010-01-05",17.67,17.74,17.26,17.5,77500.0],["2010-01-06",17.43,17.58,16.98,17.28,159800.0],["2010-01-07",17.3,17.56,16.88,17.23,102700.0],["2010-01-08",17.21,17.4,16.87,17.14,85000.0],["2010-01-11",17.18,17.48,17.13,17.27,71800.0],["2010-01-12",17.2,17.45,17.02,17.27,82800.0],["2010-01-13",17.27,17.45,17.05,17.4,67700.0],["2010-01-14",17.4,17.69,17.27,17.53,318200.0],["2010-01-15",17.59,18.1,17.5,18.08,341300.0],["2010-01-19",18.12,19.18,17.9,19.03,334100.0],["2010-01-20",19.0,19.75,18.87,19.21,181200.0],["2010-01-21",19.18,19.44,18.7,19.08,266100.0],["2010-01-22",19.01,19.09,18.51,18.53,181200.0],["2010-01-25",18.72,18.89,18.35,18.5,211400.0],["2010-01-26",18.38,18.69,18.38,18.46,180400.0],["2010-01-27",18.37,18.93,18.28,18.47,103100.0],["2010-01-28",18.59,18.7,18.2,18.48,136700.0],["2010-01-29",18.5,18.75,18.31,18.43,139100.0],["2010-02-01",18.51,19.24,18.28,19.18,160400.0],["2010-02-02",19.25,19.25,18.86,19.11,125800.0],["2010-02-03",19.1,19.11,18.79,19.0,196300.0],["2010-02-04",18.92,19.05,18.35,18.5,200600.0],["2010-02-05",18.6,18.91,18.13,18.75,191200.0],["2010-02-08",18.77,19.14,18.61,18.77,65600.0],["2010-02-09",18.9,19.15,18.73,19.08,293500.0],["2010-02-10",19.0,19.28,18.8,19.28,256700.0],["2010-02-11",19.16,19.48,18.89,19.46,170500.0],["2010-02-12",19.38,19.93,19.36,19.93,270900.0],["2010-02-16",20.14,20.65,19.86,20.32,344700.0],["2010-02-17",20.36,20.52,19.29,19.34,468900.0],["2010-02-18",19.38,19.46,19.04,19.15,331900.0],["2010-02-19",19.04,20.08,19.0,20.02,1165700.0],["2010-02-22",20.05,20.77,19.74,20.74,406100.0],["2010-02-23",20.74,21.29,19.91,20.09,440000.0],["2010-02-24",20.09,20.38,19.92,20.11,291200.0],["2010-02-25",19.86,20.0,19.45,19.86,322700.0],["2010-02-26",20.22,20.6,19.79,19.83,423500.0],["2010-03-01",20.02,20.71,19.81,20.55,385500.0],["2010-03-02",20.57,21.57,20.49,21.43,350600.0],["2010-03-03",21.37,21.98,21.32,21.61,220700.0],["2010-03-04",21.59,22.19,21.13,22.19,227700.0],["2010-03-05",22.2,23.2,21.67,23.17,608500.0],["2010-03-08",23.18,23.55,22.92,23.32,372600.0],["2010-03-09",23.07,23.52,22.9,23.06,311100.0],["2010-03-10",23.12,24.23,22.8,23.55,734100.0],["2010-03-11",23.48,23.99,23.03,23.96,263400.0],["2010-03-12",24.92,25.87,24.66,24.81,663400.0],["2010-03-15",24.94,25.0,24.5,24.97,263400.0],["2010-03-16",25.0,25.41,24.74,25.34,267800.0],["2010-03-17",25.46,25.82,24.95,25.62,282600.0],["2010-03-18",25.62,25.82,25.43,25.49,334400.0],["2010-03-19",25.63,26.39,25.34,26.24,412900.0],["2010-03-22",26.12,26.33,25.74,25.75,351000.0],["2010-03-23",25.7,25.74,25.1,25.59,301500.0],["2010-03-24",25.43,25.73,25.13,25.66,189700.0],["2010-03-25",25.68,25.7,24.92,25.03,516100.0],["2010-03-26",25.07,25.5,24.65,24.71,363100.0],["2010-03-29",24.82,24.82,24.54,24.82,227600.0],["2010-03-30",24.75,25.16,24.38,24.6,178700.0],["2010-03-31",24.47,25.0,24.44,24.44,121400.0],["2010-04-01",24.62,24.73,24.3,24.54,188500.0],["2010-04-05",24.5,25.18,24.31,25.18,177700.0],["2010-04-06",24.99,25.35,24.65,25.14,133300.0],["2010-04-07",25.04,26.43,25.04,26.34,473300.0],["2010-04-08",26.25,26.55,25.83,26.36,245300.0],["2010-04-09",26.43,26.71,25.81,26.69,166900.0],["2010-04-12",27.71,29.1,27.25,27.4,671500.0],["2010-04-13",27.26,27.7,26.95,27.21,222600.0],["2010-04-14",27.56,28.48,27.49,28.1,332000.0],["2010-04-15",28.16,28.55,28.16,28.55,133000.0],["2010-04-16",28.51,28.94,27.74,27.78,171900.0],["2010-04-19",27.8,28.1,26.15,26.27,696200.0],["2010-04-20",25.9,25.98,24.57,25.26,1598300.0],["2010-04-21",25.35,25.53,24.57,25.38,767800.0],["2010-04-22",26.18,27.68,26.18,27.47,1279500.0],["2010-04-23",27.33,27.47,26.63,27.17,378400.0],["2010-04-26",27.2,27.74,26.71,26.93,305000.0],["2010-04-27",26.84,27.09,25.52,25.69,478700.0],["2010-04-28",25.39,25.45,24.03,24.36,731900.0],["2010-04-29",24.54,24.88,24.2,24.5,322900.0],["2010-04-30",24.53,25.06,24.34,24.41,506500.0],["2010-05-03",24.6,25.78,24.6,25.5,297100.0],["2010-05-04",25.24,25.49,24.55,24.65,400600.0],["2010-05-05",24.4,25.35,23.52,24.69,382600.0],["2010-05-06",24.53,24.9,22.92,23.86,697300.0],["2010-05-07",23.86,24.45,22.67,23.86,812500.0],["2010-05-10",24.93,24.94,23.95,24.21,449100.0],["2010-05-11",24.08,26.1,24.08,25.73,791400.0],["2010-05-12",25.93,26.47,25.49,26.31,329900.0],["2010-05-13",26.16,26.52,25.84,26.0,353800.0],["2010-05-14",25.86,26.07,25.37,25.66,277800.0],["2010-05-17",25.9,26.03,24.98,25.74,579900.0],["2010-05-18",25.93,26.27,25.36,25.48,181400.0],["2010-05-19",25.34,25.44,24.68,25.15,316000.0],["2010-05-20",24.54,24.94,23.56,23.56,741300.0],["2010-05-21",18.92,20.88,18.47,20.22,3744500.0],["2010-05-24",20.43,20.66,19.72,20.12,498500.0],["2010-05-25",19.86,19.86,19.06,19.66,520800.0],["2010-05-26",19.72,20.42,19.55,19.63,371900.0],["2010-05-27",20.07,20.44,19.88,20.39,238700.0],["2010-05-28",20.35,20.8,20.17,20.61,269700.0],["2010-06-01",20.46,20.46,19.1,19.1,550600.0],["2010-06-02",19.48,19.7,19.01,19.52,395700.0],["2010-06-03",19.58,20.15,19.58,19.97,187800.0],["2010-06-04",19.6,19.86,19.13,19.2,195700.0],["2010-06-07",18.87,18.87,17.73,17.77,453400.0],["2010-06-08",17.77,18.07,16.85,17.4,633500.0],["2010-06-09",17.6,18.25,17.54,18.05,415500.0],["2010-06-10",18.35,19.29,18.35,18.9,423000.0],["2010-06-11",18.75,19.33,18.43,19.3,193300.0],["2010-06-14",19.51,19.65,18.82,19.12,213500.0],["2010-06-15",19.2,19.76,18.99,19.71,191400.0],["2010-06-16",19.51,19.6,19.04,19.41,183200.0],["2010-06-17",19.43,19.66,19.17,19.47,137900.0],["2010-06-18",19.61,20.05,19.61,19.86,244200.0],["2010-06-21",20.16,20.27,19.05,19.26,387400.0],["2010-06-22",19.36,19.64,18.22,18.28,454100.0],["2010-06-23",18.21,18.63,17.96,18.3,249700.0],["2010-06-24",18.22,18.56,17.8,17.89,359900.0],["2010-06-25",17.96,18.64,17.96,18.61,664100.0],["2010-06-28",18.62,18.89,18.41,18.57,173500.0],["2010-06-29",18.26,18.77,17.75,17.87,152000.0],["2010-06-30",17.83,18.07,17.05,17.16,304400.0],["2010-07-01",17.13,18.07,16.93,17.58,377300.0],["2010-07-02",17.96,19.45,17.93,19.1,722400.0],["2010-07-06",19.34,19.34,17.72,17.93,389100.0],["2010-07-07",18.05,18.78,17.69,18.69,204600.0],["2010-07-08",18.84,18.92,18.4,18.74,161400.0],["2010-07-09",18.7,20.01,18.7,19.94,362200.0],["2010-07-12",19.91,20.97,19.74,20.38,625200.0],["2010-07-13",20.59,20.61,20.02,20.47,685900.0],["2010-07-14",20.37,21.2,20.01,20.85,232800.0],["2010-07-15",20.8,21.19,20.28,21.03,267700.0],["2010-07-16",20.83,20.9,20.35,20.44,726700.0],["2010-07-19",20.44,20.67,20.16,20.63,210200.0],["2010-07-20",20.34,20.69,20.0,20.66,171000.0],["2010-07-21",20.85,21.34,20.76,20.84,202800.0],["2010-07-22",21.1,22.0,20.92,21.8,345200.0],["2010-07-23",21.68,22.3,20.5,22.17,199800.0],["2010-07-26",22.15,22.63,21.65,22.04,200100.0],["2010-07-27",22.25,22.32,21.81,21.97,309800.0],["2010-07-28",22.03,22.37,21.52,21.64,311900.0],["2010-07-29",21.88,21.88,20.57,21.69,246800.0],["2010-07-30",21.37,21.51,20.78,21.34,141700.0],["2010-08-02",21.72,22.39,21.25,21.9,313900.0],["2010-08-03",21.92,21.93,21.25,21.52,154700.0],["2010-08-04",21.57,21.64,21.22,21.38,228900.0],["2010-08-05",21.17,21.5,21.1,21.13,225700.0],["2010-08-06",20.98,21.08,20.26,20.95,398500.0],["2010-08-09",21.08,21.21,20.8,20.95,110700.0],["2010-08-10",20.66,20.81,20.19,20.61,270300.0],["2010-08-11",20.18,20.53,19.51,19.8,216000.0],["2010-08-12",19.48,19.84,19.3,19.67,448900.0],["2010-08-13",19.48,19.9,18.26,18.6,815800.0],["2010-08-16",18.42,18.42,17.55,17.75,662900.0],["2010-08-17",17.99,18.46,17.62,18.14,273300.0],["2010-08-18",18.14,18.8,17.91,18.43,178800.0],["2010-08-19",18.37,18.46,17.46,17.79,241800.0],["2010-08-20",17.68,18.12,17.68,18.02,167100.0],["2010-08-23",18.04,18.25,17.46,17.47,326900.0],["2010-08-24",17.37,18.06,17.27,17.29,306700.0],["2010-08-25",17.14,17.84,17.03,17.74,184700.0],["2010-08-26",17.79,17.92,17.53,17.82,286100.0],["2010-08-27",18.0,18.67,17.68,18.59,273400.0],["2010-08-30",18.46,18.82,18.24,18.4,200500.0],["2010-08-31",18.43,18.68,18.08,18.53,168600.0],["2010-09-01",18.87,19.7,18.76,19.16,242000.0],["2010-09-02",19.22,19.71,18.82,19.53,151700.0],["2010-09-03",19.81,20.2,19.25,19.75,158000.0],["2010-09-07",19.72,19.72,19.16,19.25,96500.0],["2010-09-08",19.32,19.57,19.2,19.48,82100.0],["2010-09-09",19.77,19.84,19.11,19.34,99500.0],["2010-09-10",19.44,19.54,18.92,19.23,68800.0],["2010-09-13",19.4,19.73,19.15,19.64,111400.0],["2010-09-14",19.56,19.78,19.38,19.42,76800.0],["2010-09-15",19.32,19.81,19.27,19.65,87700.0],["2010-09-16",19.68,19.95,18.78,19.08,242700.0],["2010-09-17",19.33,19.43,18.52,18.87,177300.0],["2010-09-20",18.87,19.35,18.58,19.27,90200.0],["2010-09-21",19.19,19.47,18.89,19.01,135000.0],["2010-09-22",18.94,19.07,18.71,18.93,119500.0],["2010-09-23",18.78,19.23,18.63,18.81,134200.0],["2010-09-24",19.09,19.54,18.94,19.42,241900.0],["2010-09-27",19.48,20.03,19.08,19.61,140800.0],["2010-09-28",19.71,20.01,19.16,19.94,144700.0],["2010-09-29",19.82,20.25,19.82,20.06,150700.0],["2010-09-30",20.25,20.41,19.47,19.61,105000.0],["2010-10-01",19.85,20.01,19.35,19.77,74000.0],["2010-10-04",19.77,20.03,19.32,19.58,52000.0],["2010-10-05",19.83,20.18,19.58,20.03,82500.0],["2010-10-06",20.05,20.21,19.8,20.21,101400.0],["2010-10-07",20.39,21.08,20.31,20.81,218900.0],["2010-10-08",20.88,21.38,20.88,21.22,191300.0],["2010-10-11",21.26,21.9,21.13,21.77,217500.0],["2010-10-12",21.63,22.46,21.44,22.13,260600.0],["2010-10-13",22.3,22.59,22.2,22.27,98600.0],["2010-10-14",22.31,22.31,21.73,21.91,355800.0],["2010-10-15",22.19,22.31,21.73,21.74,450900.0],["2010-10-18",21.78,22.06,21.62,21.89,167100.0],["2010-10-19",21.56,21.97,20.84,20.99,227100.0],["2010-10-20",21.15,21.23,20.9,21.03,100900.0],["2010-10-21",21.19,21.78,21.02,21.56,234200.0],["2010-10-22",21.65,22.37,21.65,22.27,260100.0],["2010-10-25",22.43,22.9,22.35,22.61,216800.0],["2010-10-26",22.4,22.4,21.7,21.79,277200.0],["2010-10-27",21.5,21.5,20.65,21.0,321400.0],["2010-10-28",21.22,21.37,20.43,20.49,188400.0],["2010-10-29",20.42,20.63,20.19,20.3,209700.0],["2010-11-01",20.3,20.54,20.08,20.35,209300.0],["2010-11-02",20.6,20.68,19.15,20.0,566200.0],["2010-11-03",19.94,20.13,19.46,19.85,529200.0],["2010-11-04",19.88,20.27,19.72,20.26,446000.0],["2010-11-05",17.35,18.78,17.33,18.65,1252000.0],["2010-11-08",18.43,18.94,18.22,18.6,382300.0],["2010-11-09",18.64,18.9,18.32,18.48,395400.0],["2010-11-10",18.75,19.18,18.25,19.11,434800.0],["2010-11-11",18.9,19.24,18.54,18.57,266300.0],["2010-11-12",18.5,18.77,18.42,18.66,202400.0],["2010-11-15",18.78,18.91,18.36,18.4,106300.0],["2010-11-16",18.36,18.81,17.85,17.95,230900.0],["2010-11-17",17.95,18.43,17.92,18.25,132700.0],["2010-11-18",18.55,18.87,18.34,18.43,134900.0],["2010-11-19",18.43,18.73,18.23,18.68,193700.0],["2010-11-22",18.65,18.78,18.36,18.72,135700.0],["2010-11-23",18.47,18.82,18.4,18.62,189400.0],["2010-11-24",18.81,19.5,18.8,18.95,115300.0],["2010-11-26",18.8,19.03,18.6,18.94,30300.0],["2010-11-29",18.82,19.18,18.68,18.92,136600.0],["2010-11-30",18.72,18.81,18.41,18.53,144100.0],["2010-12-01",18.83,18.85,18.38,18.6,344700.0],["2010-12-02",18.6,19.6,18.6,19.49,276800.0],["2010-12-03",19.37,20.2,19.24,20.11,287300.0],["2010-12-06",20.01,20.34,19.76,20.04,209100.0],["2010-12-07",20.24,20.68,20.08,20.56,252200.0],["2010-12-08",20.63,21.23,20.54,20.58,501700.0],["2010-12-09",20.71,20.79,20.11,20.18,123300.0],["2010-12-10",20.18,20.18,19.71,20.07,199800.0],["2010-12-13",20.18,20.41,19.8,20.15,226200.0],["2010-12-14",20.19,20.31,19.95,20.23,159700.0],["2010-12-15",20.24,20.65,20.05,20.08,124500.0],["2010-12-16",20.06,20.96,20.0,20.84,304100.0],["2010-12-17",20.82,21.21,20.7,21.13,328200.0],["2010-12-20",21.26,21.49,21.17,21.25,200600.0],["2010-12-21",21.37,22.0,21.27,21.88,326700.0],["2010-12-22",21.98,22.15,21.88,22.04,488000.0],["2010-12-23",22.02,22.23,21.65,21.69,165900.0],["2010-12-27",21.27,22.06,21.2,21.89,132800.0],["2010-12-28",21.88,21.95,21.68,21.77,122300.0],["2010-12-29",21.86,21.94,21.66,21.67,102700.0],["2010-12-30",21.66,21.78,21.46,21.55,101000.0],["2010-12-31",21.45,21.77,21.33,21.47,130500.0],["2011-01-03",21.65,21.93,21.52,21.64,99400.0],["2011-01-04",21.75,21.91,20.36,20.78,332900.0],["2011-01-05",20.7,21.01,20.47,20.71,378000.0],["2011-01-06",20.75,21.99,20.75,21.78,958400.0],["2011-01-07",21.78,22.7,21.52,22.69,1233600.0],["2011-01-10",22.82,22.98,22.25,22.36,283300.0],["2011-01-11",22.44,22.64,22.13,22.2,207200.0],["2011-01-12",22.46,22.46,21.75,21.98,204100.0],["2011-01-13",21.92,22.09,21.78,21.98,119700.0],["2011-01-14",21.92,22.02,21.75,21.9,115700.0],["2011-01-18",21.78,21.87,21.44,21.71,147600.0],["2011-01-19",21.67,21.67,21.25,21.51,225900.0],["2011-01-20",21.31,21.53,21.05,21.4,346000.0],["2011-01-21",21.59,21.59,21.1,21.22,146800.0],["2011-01-24",21.42,21.64,21.05,21.19,177000.0],["2011-01-25",21.24,21.31,20.84,20.99,148200.0],["2011-01-26",21.1,21.29,20.77,21.15,171500.0],["2011-01-27",21.19,21.24,20.89,20.99,88400.0],["2011-01-28",21.0,21.0,20.51,20.65,254800.0],["2011-01-31",20.85,20.88,20.23,20.64,199900.0],["2011-02-01",20.82,21.25,20.5,21.2,178800.0],["2011-02-02",21.15,21.3,20.87,20.94,63100.0],["2011-02-03",21.02,21.12,20.56,20.89,109400.0],["2011-02-04",20.84,20.84,20.52,20.64,124400.0],["2011-02-07",20.74,21.1,20.74,20.9,102300.0],["2011-02-08",20.77,20.98,20.54,20.98,140800.0],["2011-02-09",20.98,21.18,20.71,20.98,177200.0],["2011-02-10",20.89,21.57,20.82,21.24,369600.0],["2011-02-11",21.14,21.46,21.06,21.23,122600.0],["2011-02-14",21.18,21.41,20.92,20.98,72900.0],["2011-02-15",20.93,20.95,20.66,20.69,140800.0],["2011-02-16",20.78,21.21,20.61,21.02,181500.0],["2011-02-17",21.05,21.26,20.96,21.12,406500.0],["2011-02-18",23.74,24.41,23.21,23.76,1982200.0],["2011-02-22",23.58,24.5,23.46,23.48,510300.0],["2011-02-23",23.42,23.5,22.33,22.55,470800.0],["2011-02-24",22.78,23.01,22.1,22.83,287700.0],["2011-02-25",23.27,24.01,23.23,23.56,311600.0],["2011-02-28",23.81,23.93,23.57,23.86,215900.0],["2011-03-01",24.23,24.47,23.52,23.55,443200.0],["2011-03-02",23.6,23.79,23.31,23.44,238500.0],["2011-03-03",23.65,24.3,23.65,23.82,227100.0],["2011-03-04",23.78,24.06,23.72,23.88,192300.0],["2011-03-07",23.93,24.61,23.67,23.7,298400.0],["2011-03-08",23.68,24.42,23.68,24.19,173600.0],["2011-03-09",24.25,24.79,24.13,24.62,233500.0],["2011-03-10",24.37,24.5,23.98,24.19,217700.0],["2011-03-11",23.48,24.45,23.48,24.15,170200.0],["2011-03-14",23.88,24.3,23.75,24.01,201500.0],["2011-03-15",23.4,24.11,23.32,24.02,229600.0],["2011-03-16",24.05,24.24,23.81,23.86,214300.0],["2011-03-17",24.29,24.38,23.98,23.98,138500.0],["2011-03-18",24.2,24.97,24.2,24.45,340800.0],["2011-03-21",24.73,25.8,24.47,25.44,462700.0],["2011-03-22",25.43,26.14,25.19,26.06,338300.0],["2011-03-23",25.97,26.01,25.23,25.74,129300.0],["2011-03-24",25.84,26.5,24.97,26.2,232700.0],["2011-03-25",26.2,26.77,26.2,26.57,229200.0],["2011-03-28",26.75,26.82,26.38,26.45,272400.0],["2011-03-29",26.45,26.7,26.45,26.66,160500.0],["2011-03-30",26.68,26.99,26.68,26.78,180100.0],["2011-03-31",26.75,27.02,26.6,26.89,124000.0],["2011-04-01",27.1,27.35,26.94,27.06,169000.0],["2011-04-04",27.19,27.44,26.33,26.77,329600.0],["2011-04-05",26.74,27.43,26.48,27.1,191700.0],["2011-04-06",27.25,27.67,27.06,27.51,252700.0],["2011-04-07",27.39,27.83,27.12,27.38,226200.0],["2011-04-08",27.5,27.74,26.18,26.35,160700.0],["2011-04-11",26.31,26.34,25.89,26.22,225100.0],["2011-04-12",26.15,26.99,25.71,26.72,216400.0],["2011-04-13",26.82,26.86,26.35,26.41,103400.0],["2011-04-14",26.31,27.45,25.65,27.28,221200.0],["2011-04-15",27.18,28.11,27.04,27.85,347500.0],["2011-04-18",27.37,27.56,27.07,27.49,220100.0],["2011-04-19",27.53,27.84,27.35,27.44,113500.0],["2011-04-20",27.9,28.14,27.62,28.06,130200.0],["2011-04-21",28.33,28.5,28.15,28.17,225100.0],["2011-04-25",28.05,28.06,27.54,27.58,138900.0],["2011-04-26",27.58,27.83,27.24,27.5,99600.0],["2011-04-27",27.58,27.81,26.83,27.58,182000.0],["2011-04-28",27.51,27.61,27.09,27.31,105000.0],["2011-04-29",27.32,27.74,27.1,27.19,94000.0],["2011-05-02",27.23,27.39,27.01,27.32,145000.0],["2011-05-03",27.12,27.38,26.95,27.16,185000.0],["2011-05-04",27.17,27.61,26.78,27.44,84600.0],["2011-05-05",27.29,28.0,27.0,27.59,99900.0],["2011-05-06",27.94,28.37,27.45,27.52,133000.0],["2011-05-09",27.43,27.93,27.33,27.64,63000.0],["2011-05-10",27.76,28.44,26.8,28.15,68600.0],["2011-05-11",28.15,29.42,28.15,29.35,196000.0],["2011-05-12",29.25,29.76,28.52,28.71,189400.0],["2011-05-13",28.82,28.82,28.28,28.38,87000.0],["2011-05-16",28.26,28.65,27.86,28.23,126300.0],["2011-05-17",28.22,28.52,27.75,28.43,130900.0],["2011-05-18",28.4,28.85,28.15,28.56,203300.0],["2011-05-19",28.63,28.67,28.11,28.52,288200.0],["2011-05-20",34.47,35.75,33.7,35.08,2275400.0],["2011-05-23",34.5,36.37,34.34,35.78,769700.0],["2011-05-24",35.7,35.93,34.53,35.08,634900.0],["2011-05-25",34.98,35.4,34.67,34.76,494400.0],["2011-05-26",34.66,37.42,34.51,37.24,618400.0],["2011-05-27",37.36,37.86,36.92,37.62,311000.0],["2011-05-31",37.9,38.58,36.5,36.7,658600.0],["2011-06-01",37.07,38.45,36.81,37.88,659800.0],["2011-06-02",37.71,37.86,36.06,36.32,368400.0],["2011-06-03",36.0,37.12,35.6,36.16,287000.0],["2011-06-06",36.04,36.43,35.66,35.69,312000.0],["2011-06-07",35.82,36.2,35.51,35.51,246900.0],["2011-06-08",35.45,35.79,35.07,35.4,197700.0],["2011-06-09",35.5,35.53,35.0,35.03,161400.0],["2011-06-10",35.02,35.03,33.98,34.29,363700.0],["2011-06-13",34.25,34.51,33.05,33.53,960500.0],["2011-06-14",33.7,34.52,33.68,34.19,437700.0],["2011-06-15",34.01,34.35,33.53,33.96,329300.0],["2011-06-16",34.0,34.3,33.54,33.9,186800.0],["2011-06-17",34.09,34.31,33.56,33.6,312400.0],["2011-06-20",33.44,33.89,33.33,33.71,211500.0],["2011-06-21",33.77,34.93,33.6,34.7,301100.0],["2011-06-22",34.44,35.27,33.97,34.77,227300.0],["2011-06-23",34.34,34.75,33.62,34.02,323300.0],["2011-06-24",34.07,34.95,34.06,34.71,913400.0],["2011-06-27",34.55,35.11,34.34,34.87,149000.0],["2011-06-28",34.94,37.07,34.64,36.24,363200.0],["2011-06-29",36.0,37.45,35.2,36.56,423400.0],["2011-06-30",36.82,37.37,36.04,36.38,425800.0],["2011-07-01",36.19,37.17,36.06,37.06,337200.0],["2011-07-05",36.9,37.91,36.38,37.38,225300.0],["2011-07-06",37.29,38.17,36.84,37.33,205600.0],["2011-07-07",37.52,38.46,37.51,37.96,150700.0],["2011-07-08",37.57,37.57,36.84,37.34,159200.0],["2011-07-11",37.05,37.36,36.19,36.63,234300.0],["2011-07-12",36.57,37.56,36.1,37.06,175400.0],["2011-07-13",37.32,37.98,36.97,37.65,142800.0],["2011-07-14",37.71,38.12,36.16,36.23,154600.0],["2011-07-15",36.41,37.11,36.05,37.07,189900.0],["2011-07-18",36.79,37.5,36.69,36.8,197500.0],["2011-07-19",37.04,37.67,36.82,37.46,105600.0],["2011-07-20",37.5,37.61,37.03,37.46,132900.0],["2011-07-21",37.38,39.32,36.91,37.94,505300.0],["2011-07-22",37.87,37.9,37.27,37.57,236700.0],["2011-07-25",37.13,37.3,35.66,36.64,470700.0],["2011-07-26",36.83,37.28,36.69,37.11,244100.0],["2011-07-27",36.78,36.78,35.04,35.13,307900.0],["2011-07-28",35.2,35.79,34.8,34.86,146600.0],["2011-07-29",34.6,34.79,34.22,34.42,173900.0],["2011-08-01",34.85,35.11,34.45,34.87,152400.0],["2011-08-02",34.81,34.86,32.29,32.29,392000.0],["2011-08-03",32.39,33.75,32.03,33.31,171000.0],["2011-08-04",32.97,32.97,32.15,32.2,211300.0],["2011-08-05",32.54,33.8,31.62,32.81,322600.0],["2011-08-08",32.05,33.43,29.49,29.7,564100.0],["2011-08-09",30.01,32.61,29.82,32.57,454400.0],["2011-08-10",31.88,32.64,31.33,31.5,241000.0],["2011-08-11",31.63,34.09,31.44,33.85,370100.0],["2011-08-12",37.59,37.59,33.5,35.35,736400.0],["2011-08-15",35.48,35.69,34.41,35.02,318100.0],["2011-08-16",34.64,35.05,32.25,32.74,545300.0],["2011-08-17",32.78,33.16,30.91,31.28,570600.0],["2011-08-18",30.59,30.65,29.14,29.36,462400.0],["2011-08-19",28.88,30.58,28.63,29.09,367500.0],["2011-08-22",30.02,30.32,28.89,28.94,542100.0],["2011-08-23",29.06,30.62,28.67,30.55,425800.0],["2011-08-24",30.38,31.07,29.8,30.62,303700.0],["2011-08-25",30.8,31.11,29.7,29.81,294500.0],["2011-08-26",29.56,30.46,29.42,29.88,240600.0],["2011-08-29",30.18,31.79,30.18,31.76,192600.0],["2011-08-30",31.59,32.27,31.08,31.96,376200.0],["2011-08-31",32.27,32.6,30.82,31.2,207600.0],["2011-09-01",31.29,32.29,30.86,31.02,209200.0],["2011-09-02",30.44,31.25,30.15,30.46,147000.0],["2011-09-06",29.53,30.51,29.36,30.44,238600.0],["2011-09-07",30.74,30.74,29.53,29.94,245700.0],["2011-09-08",29.83,30.16,28.85,29.09,188000.0],["2011-09-09",29.02,29.42,28.29,28.62,223100.0],["2011-09-12",28.21,28.36,27.5,28.15,279300.0],["2011-09-13",28.13,28.8,27.91,28.36,263300.0],["2011-09-14",28.71,28.72,26.96,27.39,835900.0],["2011-09-15",27.67,27.89,26.92,27.44,616400.0],["2011-09-16",27.22,27.4,26.33,26.79,888100.0],["2011-09-19",26.29,27.56,26.07,27.36,345900.0],["2011-09-20",27.49,28.17,25.79,25.8,281400.0],["2011-09-21",25.74,26.43,24.95,25.01,291700.0],["2011-09-22",24.37,24.98,23.72,24.13,417200.0],["2011-09-23",24.07,25.24,23.81,25.17,277600.0],["2011-09-26",25.24,25.46,24.27,25.38,207000.0],["2011-09-27",25.87,27.26,25.46,25.82,391500.0],["2011-09-28",25.7,25.75,24.59,24.67,254900.0],["2011-09-29",25.15,25.4,23.58,24.29,218300.0],["2011-09-30",23.97,25.01,23.89,24.09,211500.0],["2011-10-03",23.83,24.29,22.33,22.44,257300.0],["2011-10-04",22.25,22.59,21.68,22.53,384500.0],["2011-10-05",22.62,22.96,22.33,22.84,350200.0],["2011-10-06",22.72,23.16,22.6,22.9,220300.0],["2011-10-07",22.95,22.95,22.16,22.41,218500.0],["2011-10-10",22.77,23.1,22.6,22.79,219800.0],["2011-10-11",22.68,23.81,22.67,23.73,170700.0],["2011-10-12",23.61,24.22,23.07,23.99,198300.0],["2011-10-13",23.83,23.98,23.55,23.75,257600.0],["2011-10-14",24.19,24.46,23.66,23.91,200700.0],["2011-10-17",23.57,23.92,23.27,23.47,146900.0],["2011-10-18",23.53,24.38,23.09,24.19,159200.0],["2011-10-19",24.19,25.12,23.8,24.11,253600.0],["2011-10-20",24.0,24.0,23.22,23.53,138000.0],["2011-10-21",23.97,24.47,23.86,24.38,132200.0],["2011-10-24",24.46,25.47,24.3,25.21,150700.0],["2011-10-25",25.05,25.2,24.39,24.56,106900.0],["2011-10-26",24.99,25.32,24.5,24.93,262600.0],["2011-10-27",25.53,26.35,24.88,25.93,226700.0],["2011-10-28",25.85,26.25,25.6,25.98,120100.0],["2011-10-31",25.64,25.84,25.04,25.07,113900.0],["2011-11-01",24.09,24.88,23.92,24.01,169800.0],["2011-11-02",24.25,24.55,23.78,24.12,158600.0],["2011-11-03",24.36,25.07,22.88,24.98,505700.0],["2011-11-04",24.58,27.35,24.58,26.57,497200.0],["2011-11-07",26.86,26.9,25.6,26.85,227600.0],["2011-11-08",27.51,27.51,25.41,26.37,204300.0],["2011-11-09",25.8,26.49,25.58,25.6,260500.0],["2011-11-10",26.25,26.85,26.07,26.54,546400.0],["2011-11-11",26.83,27.75,26.66,27.61,200400.0],["2011-11-14",27.51,27.51,27.12,27.4,317600.0],["2011-11-15",27.32,28.29,27.12,27.81,203100.0],["2011-11-16",27.61,27.76,27.37,27.55,179700.0],["2011-11-17",27.38,27.38,26.13,26.26,296300.0],["2011-11-18",26.33,26.79,26.01,26.59,152500.0],["2011-11-21",26.26,26.26,25.3,26.17,189500.0],["2011-11-22",26.12,26.41,25.76,26.1,118000.0],["2011-11-23",25.85,25.85,25.04,25.05,123400.0],["2011-11-25",25.01,25.33,24.21,24.22,58500.0],["2011-11-28",24.58,25.0,24.12,24.7,319700.0],["2011-11-29",25.01,25.19,24.68,24.75,322700.0],["2011-11-30",25.44,26.75,25.44,26.58,311900.0],["2011-12-01",26.35,27.36,26.23,27.15,249200.0],["2011-12-02",27.56,28.4,26.91,28.26,212300.0],["2011-12-05",28.61,28.74,27.59,27.88,244500.0],["2011-12-06",27.75,28.18,27.61,27.91,127600.0],["2011-12-07",27.66,28.31,27.24,28.23,128100.0],["2011-12-08",27.86,28.3,27.86,27.99,198400.0],["2011-12-09",28.12,28.8,28.05,28.59,106400.0],["2011-12-12",28.14,28.39,27.63,28.29,193600.0],["2011-12-13",28.41,28.66,27.76,27.89,200900.0],["2011-12-14",27.57,27.96,27.22,27.75,212700.0],["2011-12-15",28.15,28.36,27.78,28.03,101100.0],["2011-12-16",28.34,28.79,27.9,28.15,223700.0],["2011-12-19",28.4,28.58,27.74,27.82,121900.0],["2011-12-20",28.43,28.79,27.13,28.68,109900.0],["2011-12-21",28.6,29.59,28.31,29.38,150500.0],["2011-12-22",29.31,29.31,28.05,28.52,169400.0],["2011-12-23",28.67,29.27,28.34,28.95,60700.0],["2011-12-27",28.85,28.94,28.5,28.7,61500.0],["2011-12-28",28.7,28.77,28.23,28.43,97000.0],["2011-12-29",28.65,28.74,28.32,28.54,53800.0],["2011-12-30",28.49,28.62,27.69,27.7,111100.0],["2012-01-03",28.48,28.5,27.61,27.83,148200.0],["2012-01-04",27.71,28.37,27.4,28.36,114500.0],["2012-01-05",28.16,29.08,27.36,28.7,228300.0],["2012-01-06",28.73,29.08,28.23,28.61,118000.0],["2012-01-09",28.79,30.15,28.74,29.66,166800.0],["2012-01-10",30.08,30.08,28.94,29.03,87900.0],["2012-01-11",28.78,29.33,28.78,29.25,92900.0],["2012-01-12",29.22,29.49,29.17,29.24,141000.0],["2012-01-13",28.92,30.99,28.92,30.64,278000.0],["2012-01-17",30.85,30.93,29.79,29.9,139500.0],["2012-01-18",29.9,30.87,29.74,30.78,112800.0],["2012-01-19",30.77,30.95,29.96,30.25,87700.0],["2012-01-20",30.15,31.0,30.13,30.77,192200.0],["2012-01-23",30.71,31.45,30.69,30.83,132800.0],["2012-01-24",30.73,31.41,30.57,31.13,98300.0],["2012-01-25",31.19,31.75,30.82,31.19,102300.0],["2012-01-26",31.27,31.38,30.89,31.02,118000.0],["2012-01-27",30.88,31.59,30.77,31.5,160700.0],["2012-01-30",31.16,31.16,30.69,30.96,129500.0],["2012-01-31",31.08,31.08,30.57,30.71,101600.0],["2012-02-01",31.01,31.92,30.53,31.86,237000.0],["2012-02-02",31.86,32.31,31.32,32.15,256400.0],["2012-02-03",32.57,32.84,32.4,32.61,119700.0],["2012-02-06",32.65,32.76,32.1,32.2,64000.0],["2012-02-07",32.17,32.86,32.1,32.62,66500.0],["2012-02-08",32.58,33.36,32.28,33.21,121000.0],["2012-02-09",33.29,33.84,33.03,33.76,168600.0],["2012-02-10",33.32,34.1,32.91,33.42,133200.0],["2012-02-13",33.71,33.93,33.26,33.38,99700.0],["2012-02-14",33.31,33.33,32.53,32.85,187800.0],["2012-02-15",32.93,33.84,32.63,33.18,168700.0],["2012-02-16",34.2,34.5,31.14,33.18,689600.0],["2012-02-17",33.39,35.06,33.33,34.99,282600.0],["2012-02-21",35.63,36.18,35.01,35.46,402700.0],["2012-02-22",35.32,35.46,34.73,34.77,173100.0],["2012-02-23",34.69,35.12,34.5,34.67,325900.0],["2012-02-24",34.7,35.2,34.35,34.36,266000.0],["2012-02-27",34.31,34.94,34.2,34.28,297500.0],["2012-02-28",34.5,34.9,34.12,34.62,257700.0],["2012-02-29",34.65,34.86,34.24,34.41,187600.0],["2012-03-01",34.57,35.4,34.4,34.41,258300.0],["2012-03-02",34.39,35.03,34.36,34.86,212700.0],["2012-03-05",34.7,35.11,34.51,34.93,235700.0],["2012-03-06",34.49,34.65,33.7,33.82,162900.0],["2012-03-07",33.95,34.68,33.54,34.55,134500.0],["2012-03-08",34.68,35.16,34.42,34.72,201700.0],["2012-03-09",34.67,35.25,34.5,35.14,216800.0],["2012-03-12",35.21,35.27,34.79,34.84,100700.0],["2012-03-13",35.15,36.08,34.71,35.78,284600.0],["2012-03-14",35.77,37.0,35.69,36.49,298500.0],["2012-03-15",36.4,37.51,36.17,37.26,337400.0],["2012-03-16",37.36,37.6,36.88,37.0,229600.0],["2012-03-19",36.84,37.98,36.54,37.81,252300.0],["2012-03-20",37.47,37.47,36.8,37.0,214200.0],["2012-03-21",36.99,37.41,36.88,37.02,122100.0],["2012-03-22",36.67,36.96,36.5,36.77,115400.0],["2012-03-23",36.61,36.61,35.9,36.54,141800.0],["2012-03-26",36.84,37.62,36.55,37.56,98800.0],["2012-03-27",37.43,37.5,37.02,37.11,124800.0],["2012-03-28",37.35,37.8,37.08,37.77,263800.0],["2012-03-29",37.43,37.77,37.19,37.67,133200.0],["2012-03-30",37.93,37.95,36.66,37.19,282800.0],["2012-04-02",37.05,37.74,36.77,37.33,242700.0],["2012-04-03",37.28,37.46,36.85,37.09,307600.0],["2012-04-04",36.74,36.74,35.66,36.21,295900.0],["2012-04-05",36.12,36.21,35.69,36.01,292600.0],["2012-04-09",35.53,35.81,34.72,35.55,257200.0],["2012-04-10",35.54,35.54,34.16,34.36,280800.0],["2012-04-11",34.81,35.49,34.7,35.27,269100.0],["2012-04-12",35.25,36.12,34.91,35.93,135700.0],["2012-04-13",35.75,36.07,35.5,35.63,92300.0],["2012-04-16",35.87,35.87,34.91,35.01,154700.0],["2012-04-17",35.23,35.45,34.86,34.87,152700.0],["2012-04-18",34.66,34.98,34.4,34.56,110400.0],["2012-04-19",34.64,34.94,34.0,34.17,127500.0],["2012-04-20",34.65,35.6,34.36,35.37,221000.0],["2012-04-23",34.95,35.16,34.34,34.64,153700.0],["2012-04-24",34.56,35.1,33.84,34.13,335900.0],["2012-04-25",34.41,35.35,34.12,34.67,113700.0],["2012-04-26",34.67,35.28,34.51,34.9,110900.0],["2012-04-27",34.95,35.02,34.26,34.88,93200.0],["2012-04-30",34.61,35.77,34.5,35.66,252000.0],["2012-05-01",36.26,37.49,36.19,36.2,425400.0],["2012-05-02",35.91,36.27,35.64,35.93,142100.0],["2012-05-03",35.82,36.09,35.06,35.49,180500.0],["2012-05-04",35.36,35.39,34.39,35.18,192900.0],["2012-05-07",35.17,35.51,34.79,35.24,164000.0],["2012-05-08",34.99,35.18,34.36,34.44,177600.0],["2012-05-09",34.01,34.85,33.85,34.58,146000.0],["2012-05-10",34.67,35.09,34.36,34.9,133000.0],["2012-05-11",34.53,35.27,34.29,35.14,135800.0],["2012-05-14",34.68,35.18,34.47,34.87,217900.0],["2012-05-15",35.02,36.29,34.66,36.24,407800.0],["2012-05-16",36.49,37.08,35.61,35.75,353300.0],["2012-05-17",31.52,32.5,30.25,30.53,1433200.0],["2012-05-18",30.43,31.25,30.0,30.47,392300.0],["2012-05-21",30.58,32.43,30.2,32.02,390500.0],["2012-05-22",32.17,32.98,31.8,32.12,236000.0],["2012-05-23",31.98,32.38,31.37,32.03,171000.0],["2012-05-24",32.01,32.39,31.64,32.2,159100.0],["2012-05-25",32.23,33.07,32.0,32.41,181500.0],["2012-05-29",32.62,32.81,32.26,32.4,189200.0],["2012-05-30",32.15,32.39,31.88,31.98,294100.0],["2012-05-31",31.88,32.05,31.61,32.0,281700.0],["2012-06-01",31.49,31.68,30.6,30.94,212300.0],["2012-06-04",31.04,31.04,29.93,30.42,184900.0],["2012-06-05",30.45,31.63,30.3,31.37,238000.0],["2012-06-06",31.53,32.21,31.42,31.69,147100.0],["2012-06-07",31.99,32.11,30.86,31.03,160300.0],["2012-06-08",30.05,30.95,30.0,30.6,263800.0],["2012-06-11",30.86,31.47,29.82,29.87,155000.0],["2012-06-12",30.21,30.37,29.55,30.08,189100.0],["2012-06-13",29.98,29.98,28.5,29.06,378400.0],["2012-06-14",29.15,29.43,28.26,29.25,383800.0],["2012-06-15",29.18,29.99,29.18,29.77,177800.0],["2012-06-18",29.78,30.26,29.52,29.64,205500.0],["2012-06-19",29.65,31.04,29.65,30.23,211000.0],["2012-06-20",30.29,30.85,29.9,30.78,174500.0],["2012-06-21",30.74,30.89,29.91,29.97,125500.0],["2012-06-22",30.37,30.58,29.5,29.95,588200.0],["2012-06-25",29.65,30.18,29.5,29.89,110100.0],["2012-06-26",29.87,30.29,29.25,30.14,87000.0],["2012-06-27",30.22,30.53,29.97,30.33,120400.0],["2012-06-28",29.88,30.42,29.3,29.9,229900.0],["2012-06-29",30.4,30.72,29.89,30.51,309100.0],["2012-07-02",30.65,30.82,30.3,30.67,205700.0],["2012-07-03",30.6,31.12,30.58,30.87,68600.0],["2012-07-05",30.8,31.99,30.77,31.85,353700.0],["2012-07-06",31.53,31.95,31.24,31.38,202000.0],["2012-07-09",31.32,31.89,31.05,31.86,218000.0],["2012-07-10",32.0,32.0,30.98,31.2,98000.0],["2012-07-11",31.31,31.62,30.52,31.0,217700.0],["2012-07-12",30.77,31.09,30.3,30.94,98800.0],["2012-07-13",30.96,31.42,30.51,30.91,154500.0],["2012-07-16",30.91,31.26,30.61,30.97,149600.0],["2012-07-17",31.19,31.49,30.86,31.27,148700.0],["2012-07-18",31.18,31.95,31.18,31.53,124200.0],["2012-07-19",31.55,32.03,31.43,31.63,151000.0],["2012-07-20",31.25,31.27,30.22,30.98,171700.0],["2012-07-23",30.26,30.74,29.02,29.8,203000.0],["2012-07-24",29.85,30.64,28.51,28.65,245400.0],["2012-07-25",28.72,28.8,28.06,28.09,244700.0],["2012-07-26",28.1,28.35,27.8,28.0,340900.0],["2012-07-27",28.0,30.32,27.98,30.05,232700.0],["2012-07-30",30.12,30.98,29.66,29.78,78600.0],["2012-07-31",29.8,30.26,29.69,29.85,84300.0],["2012-08-01",30.03,30.05,29.3,29.32,72200.0],["2012-08-02",29.08,29.6,28.66,28.86,94000.0],["2012-08-03",29.34,30.06,28.99,29.62,110300.0],["2012-08-06",29.61,30.29,29.35,29.98,68800.0],["2012-08-07",29.0,30.16,28.38,28.62,254400.0],["2012-08-08",28.48,29.04,28.3,28.68,241100.0],["2012-08-09",31.45,32.79,31.19,32.24,616600.0],["2012-08-10",31.56,32.34,30.93,31.26,264200.0],["2012-08-13",31.1,31.4,30.41,31.39,129700.0],["2012-08-14",31.45,31.85,30.9,31.07,143700.0],["2012-08-15",31.15,31.8,30.78,31.6,185800.0],["2012-08-16",31.46,31.54,31.0,31.28,114000.0],["2012-08-17",31.27,31.64,31.0,31.57,142200.0],["2012-08-20",31.46,31.62,31.22,31.48,141900.0],["2012-08-21",31.5,31.86,31.26,31.56,99000.0],["2012-08-22",31.47,32.0,31.4,31.69,150700.0],["2012-08-23",31.67,31.69,31.08,31.2,54800.0],["2012-08-24",31.05,31.6,30.82,31.37,123000.0],["2012-08-27",31.45,31.73,30.83,31.06,91900.0],["2012-08-28",31.02,31.28,30.5,30.69,114900.0],["2012-08-29",30.8,31.31,30.78,30.97,62900.0],["2012-08-30",30.84,30.94,30.54,30.68,38400.0],["2012-08-31",30.96,31.08,30.52,31.01,72800.0],["2012-09-04",31.01,31.01,30.15,30.63,80000.0],["2012-09-05",30.69,31.35,30.53,31.25,124000.0],["2012-09-06",31.41,31.95,31.14,31.89,193700.0],["2012-09-07",32.04,32.73,31.64,32.56,244800.0],["2012-09-10",32.49,32.93,32.29,32.71,159200.0],["2012-09-11",32.82,33.21,32.26,32.27,126500.0],["2012-09-12",32.42,32.94,31.67,32.52,172700.0],["2012-09-13",32.58,33.73,32.44,33.26,275600.0],["2012-09-14",33.3,34.21,33.3,33.7,181000.0],["2012-09-17",33.65,33.65,32.47,32.93,118800.0],["2012-09-18",32.83,33.32,32.33,33.3,118500.0],["2012-09-19",33.48,33.56,32.63,33.01,88900.0],["2012-09-20",32.9,33.08,32.48,32.84,85600.0],["2012-09-21",33.3,33.93,33.1,33.46,444800.0],["2012-09-24",33.11,33.3,32.59,32.94,151600.0],["2012-09-25",33.07,33.29,32.04,32.21,128900.0],["2012-09-26",32.2,32.5,31.86,32.18,84800.0],["2012-09-27",32.3,32.82,32.05,32.64,77600.0],["2012-09-28",32.46,32.74,31.93,32.59,72000.0],["2012-10-01",32.71,33.15,32.06,32.76,116700.0],["2012-10-02",32.87,33.24,32.12,32.19,100700.0],["2012-10-03",32.26,32.35,31.64,31.87,147900.0],["2012-10-04",32.06,32.1,31.61,32.07,105300.0],["2012-10-05",32.16,32.34,31.25,31.39,67700.0],["2012-10-08",31.28,31.49,30.87,31.39,100900.0],["2012-10-09",31.48,31.52,30.66,30.91,80100.0],["2012-10-10",30.87,31.85,30.82,31.71,102800.0],["2012-10-11",31.86,32.29,31.04,31.2,123400.0],["2012-10-12",31.16,31.16,30.28,30.53,136400.0],["2012-10-15",30.66,30.66,29.76,29.96,287800.0],["2012-10-16",30.05,30.26,29.71,30.23,199100.0],["2012-10-17",30.25,30.65,29.67,29.9,307700.0],["2012-10-18",29.88,30.11,29.86,29.93,155500.0],["2012-10-19",29.53,29.67,28.59,28.85,173600.0],["2012-10-22",29.0,29.82,28.93,28.98,144800.0],["2012-10-23",28.52,29.12,28.45,28.56,110500.0],["2012-10-24",28.63,28.64,27.56,27.85,213200.0],["2012-10-25",27.94,28.32,27.94,28.03,75900.0],["2012-10-26",27.96,28.14,27.18,27.48,190000.0],["2012-10-31",30.37,34.6,30.37,33.39,788400.0],["2012-11-01",33.8,33.86,32.39,32.79,197000.0],["2012-11-02",32.89,33.42,32.31,32.57,176900.0],["2012-11-05",32.64,33.26,32.44,33.1,101800.0],["2012-11-06",33.25,33.26,32.8,32.96,61400.0],["2012-11-07",32.7,32.83,31.6,32.2,110200.0],["2012-11-08",32.17,32.17,31.03,31.25,75400.0],["2012-11-09",31.03,31.74,30.74,31.27,79600.0],["2012-11-12",31.35,31.62,31.07,31.29,52900.0],["2012-11-13",31.08,31.59,31.08,31.21,95600.0],["2012-11-14",31.26,31.26,30.72,31.01,92800.0],["2012-11-15",30.93,31.33,30.43,31.29,114600.0],["2012-11-16",31.21,31.28,30.56,31.18,101200.0],["2012-11-19",31.58,31.93,31.36,31.86,84300.0],["2012-11-20",31.91,32.27,31.91,32.17,78800.0],["2012-11-21",32.22,32.25,31.95,32.22,42800.0],["2012-11-23",32.29,32.4,31.99,32.33,23600.0],["2012-11-26",32.23,32.23,31.78,32.02,160100.0],["2012-11-27",32.31,32.59,31.96,32.15,94200.0],["2012-11-28",32.05,32.36,31.78,32.29,110000.0],["2012-11-29",32.39,33.16,32.16,33.09,67900.0],["2012-11-30",33.04,33.04,32.49,32.75,257700.0],["2012-12-03",32.88,32.88,32.34,32.62,108900.0],["2012-12-04",32.34,32.34,31.74,32.05,209200.0],["2012-12-05",32.17,32.32,31.89,32.12,78300.0],["2012-12-06",32.05,32.49,32.0,32.08,139400.0],["2012-12-07",32.21,32.29,31.8,31.94,81700.0],["2012-12-10",32.03,32.03,31.72,31.86,84900.0],["2012-12-11",31.99,32.78,31.67,32.23,124300.0],["2012-12-12",32.43,32.71,32.18,32.37,94800.0],["2012-12-13",32.37,33.0,32.37,32.76,108800.0],["2012-12-14",32.65,33.9,32.62,33.64,162300.0],["2012-12-17",33.84,34.33,33.72,33.85,175200.0],["2012-12-18",33.97,34.8,33.67,34.66,182500.0],["2012-12-19",34.59,34.92,34.38,34.83,114700.0],["2012-12-20",34.89,35.0,34.59,34.87,96600.0],["2012-12-21",34.46,35.06,34.35,34.87,276500.0],["2012-12-24",34.67,35.13,34.19,34.93,44800.0],["2012-12-26",34.97,34.98,34.58,34.66,105100.0],["2012-12-27",34.78,34.94,34.27,34.52,94700.0],["2012-12-28",34.42,34.65,33.62,33.66,162700.0],["2012-12-31",33.75,35.36,33.73,35.29,198800.0],["2013-01-02",35.87,36.05,34.75,35.43,259900.0],["2013-01-03",35.23,36.37,35.23,36.12,154600.0],["2013-01-04",36.28,36.77,35.99,36.5,247400.0],["2013-01-07",36.34,36.53,36.01,36.14,80600.0],["2013-01-08",36.26,36.63,35.89,36.15,220200.0],["2013-01-09",37.0,37.75,36.06,36.15,168100.0],["2013-01-10",34.26,35.69,34.04,35.4,319700.0],["2013-01-11",35.64,36.19,35.44,35.95,120100.0],["2013-01-14",35.6,36.14,35.28,35.58,259200.0],["2013-01-15",35.36,36.37,35.12,35.99,197300.0],["2013-01-16",35.75,36.08,35.49,35.94,107900.0],["2013-01-17",36.14,36.57,35.57,36.12,94400.0],["2013-01-18",36.2,36.7,36.14,36.65,271100.0],["2013-01-22",36.54,37.16,36.4,37.04,124400.0],["2013-01-23",36.95,37.07,36.32,36.4,78900.0],["2013-01-24",36.35,37.19,36.0,37.13,178200.0],["2013-01-25",37.2,37.43,36.95,37.43,115600.0],["2013-01-28",37.38,37.78,36.76,37.21,112400.0],["2013-01-29",37.3,37.85,36.97,37.01,150400.0],["2013-01-30",37.06,37.06,36.32,36.54,180100.0],["2013-01-31",36.53,37.36,36.53,36.97,178100.0],["2013-02-01",37.22,37.6,36.91,37.19,82900.0],["2013-02-04",36.91,37.34,36.23,36.41,162100.0],["2013-02-05",36.55,37.02,36.06,36.38,135900.0],["2013-02-06",36.26,36.9,36.13,36.85,62800.0],["2013-02-07",36.77,36.97,36.19,36.6,101800.0],["2013-02-08",36.71,36.84,36.42,36.79,47100.0],["2013-02-11",36.71,36.78,36.34,36.55,31500.0],["2013-02-12",36.54,36.67,36.22,36.25,49700.0],["2013-02-13",36.16,36.55,35.97,36.26,115500.0],["2013-02-14",36.15,36.42,36.08,36.36,65900.0],["2013-02-15",36.58,37.48,36.1,36.45,234400.0],["2013-02-19",39.76,45.88,39.76,43.33,1479000.0],["2013-02-20",42.68,43.13,40.11,40.54,552000.0],["2013-02-21",40.45,42.15,40.28,41.82,298000.0],["2013-02-22",41.92,42.98,41.92,42.63,178500.0],["2013-02-25",42.73,42.83,41.56,41.57,176500.0],["2013-02-26",41.74,42.51,41.43,42.07,91000.0],["2013-02-27",41.91,42.82,41.91,42.23,93900.0],["2013-02-28",42.14,43.31,42.14,42.88,128800.0],["2013-03-01",42.43,44.15,42.04,43.75,247300.0],["2013-03-04",43.53,44.59,43.41,44.36,231500.0],["2013-03-05",44.5,45.31,44.09,44.94,266900.0],["2013-03-06",44.95,45.73,44.61,45.1,276100.0],["2013-03-07",44.9,45.74,44.9,45.56,226100.0],["2013-03-08",46.0,46.03,44.61,45.49,245600.0],["2013-03-11",45.07,45.94,45.06,45.46,150500.0],["2013-03-12",45.42,45.85,45.27,45.46,78300.0],["2013-03-13",45.12,45.68,45.06,45.59,68800.0],["2013-03-14",45.64,46.41,45.47,46.11,69000.0],["2013-03-15",45.94,46.1,45.16,45.69,224200.0],["2013-03-18",45.06,46.38,45.06,45.88,84000.0],["2013-03-19",45.84,46.3,44.65,45.39,82500.0],["2013-03-20",45.76,46.69,44.59,45.93,59800.0],["2013-03-21",45.5,45.77,44.33,45.31,102500.0],["2013-03-22",45.56,45.99,45.36,45.49,59600.0],["2013-03-25",45.75,46.94,45.3,45.72,147400.0],["2013-03-26",46.08,46.32,45.25,45.93,84800.0],["2013-03-27",45.69,46.19,45.14,45.66,114300.0],["2013-03-28",45.72,46.02,45.4,45.6,85600.0],["2013-04-01",45.71,46.58,44.68,45.06,156400.0],["2013-04-02",45.18,45.44,44.88,45.32,88900.0],["2013-04-03",45.53,46.88,44.83,45.06,152400.0],["2013-04-04",44.98,45.22,44.82,45.05,115600.0],["2013-04-05",44.18,44.79,43.9,44.07,128400.0],["2013-04-08",44.33,44.75,43.9,44.5,129400.0],["2013-04-09",44.6,44.66,43.43,43.55,102400.0],["2013-04-10",43.66,44.84,43.09,44.64,148400.0],["2013-04-11",44.64,45.08,43.77,43.97,106200.0],["2013-04-12",43.66,44.42,43.66,44.32,93200.0],["2013-04-15",44.21,44.57,42.89,43.1,125400.0],["2013-04-16",43.51,44.55,42.82,44.46,125100.0],["2013-04-17",44.19,44.52,43.0,43.53,83500.0],["2013-04-18",43.57,44.28,43.11,44.03,133000.0],["2013-04-19",44.22,44.87,44.01,44.78,166600.0],["2013-04-22",44.92,45.02,43.54,43.91,176900.0],["2013-04-23",44.12,44.65,43.92,44.5,136400.0],["2013-04-24",46.44,46.99,45.12,45.8,230000.0],["2013-04-25",46.0,46.72,45.72,46.45,66400.0],["2013-04-26",46.42,46.75,45.66,46.52,84300.0],["2013-04-29",46.66,46.67,46.2,46.39,49500.0],["2013-04-30",46.48,48.56,46.3,48.37,286600.0],["2013-05-01",48.52,48.69,46.5,47.08,247700.0],["2013-05-02",47.27,47.3,46.76,47.05,102400.0],["2013-05-03",47.67,48.4,47.37,48.0,69400.0],["2013-05-06",48.02,48.22,47.71,48.17,61800.0],["2013-05-07",48.3,48.57,47.82,48.47,46500.0],["2013-05-08",48.47,48.74,47.55,48.0,77300.0],["2013-05-09",47.83,48.56,47.64,48.13,38500.0],["2013-05-10",49.28,49.7,48.68,49.14,147300.0],["2013-05-13",49.0,49.15,48.12,48.44,361000.0],["2013-05-14",48.45,49.75,48.45,49.63,312900.0],["2013-05-15",49.71,50.21,49.12,49.76,129200.0],["2013-05-16",49.51,49.85,49.09,49.22,109800.0],["2013-05-17",49.35,49.5,48.96,49.43,209100.0],["2013-05-20",49.44,49.6,48.86,49.01,205800.0],["2013-05-21",46.11,51.25,46.11,50.31,248600.0],["2013-05-22",50.85,53.83,50.33,51.2,268100.0],["2013-05-23",50.36,51.73,49.98,51.64,144600.0],["2013-05-24",51.21,51.92,50.87,51.73,85600.0],["2013-05-28",52.11,53.18,51.96,52.77,248900.0],["2013-05-29",52.32,52.98,52.09,52.59,110800.0],["2013-05-30",52.61,53.28,52.42,52.92,182000.0],["2013-05-31",52.6,54.08,52.51,52.51,119600.0],["2013-06-03",52.88,53.98,52.21,53.95,155200.0],["2013-06-04",54.13,55.24,54.13,55.14,429100.0],["2013-06-05",55.33,56.31,55.1,55.77,427200.0],["2013-06-06",55.62,56.29,55.5,55.92,162400.0],["2013-06-07",56.28,56.67,55.95,56.58,175900.0],["2013-06-10",56.62,57.13,56.16,56.94,131200.0],["2013-06-11",56.5,57.7,56.13,57.15,133400.0],["2013-06-12",57.31,57.85,56.4,56.61,120600.0],["2013-06-13",56.84,57.57,56.15,57.12,94900.0],["2013-06-14",56.88,57.3,56.09,56.26,73100.0],["2013-06-17",56.86,57.08,55.59,56.04,127400.0],["2013-06-18",56.0,56.8,55.71,56.45,124900.0],["2013-06-19",56.42,57.21,56.28,56.7,133100.0],["2013-06-20",55.91,55.94,54.33,54.42,115400.0],["2013-06-21",54.63,55.09,53.88,54.28,153800.0],["2013-06-24",53.67,54.72,53.01,53.97,133400.0],["2013-06-25",54.57,54.68,53.95,54.12,122000.0],["2013-06-26",54.41,54.58,53.87,54.08,160800.0],["2013-06-27",54.49,55.08,54.06,54.9,141500.0],["2013-06-28",54.81,55.73,54.47,55.18,416800.0],["2013-07-01",55.43,57.17,55.18,56.59,137300.0],["2013-07-02",56.51,57.2,56.29,56.93,81800.0],["2013-07-03",56.5,56.96,56.01,56.26,60200.0],["2013-07-05",57.05,57.71,56.43,57.37,62700.0],["2013-07-08",57.49,59.57,57.41,59.32,142200.0],["2013-07-09",59.48,59.96,59.04,59.46,88700.0],["2013-07-10",59.55,59.68,58.52,59.27,93900.0],["2013-07-11",59.73,60.02,59.6,59.9,94800.0],["2013-07-12",58.26,60.16,58.26,59.81,138900.0],["2013-07-15",60.0,61.28,59.93,60.45,79900.0],["2013-07-16",60.72,60.72,59.67,60.02,63600.0],["2013-07-17",59.99,59.99,58.62,58.81,53100.0],["2013-07-18",58.81,59.61,58.6,59.16,92300.0],["2013-07-19",59.19,59.55,58.74,58.98,161300.0],["2013-07-22",58.83,59.01,57.96,58.58,64300.0],["2013-07-23",59.27,59.27,57.94,58.22,107000.0],["2013-07-24",58.31,58.52,56.49,56.89,192200.0],["2013-07-25",56.43,57.01,56.01,56.42,118300.0],["2013-07-26",56.02,56.56,55.55,56.17,143200.0],["2013-07-29",55.9,56.23,55.27,55.82,76300.0],["2013-07-30",56.21,56.7,55.81,56.35,109900.0],["2013-07-31",56.7,57.43,56.35,56.88,152700.0],["2013-08-01",57.16,58.36,57.02,57.5,83700.0],["2013-08-02",57.59,58.02,57.04,57.75,44900.0],["2013-08-05",57.85,58.0,57.14,57.62,59000.0],["2013-08-06",57.44,57.45,56.6,57.03,32900.0],["2013-08-07",56.99,57.11,55.83,55.91,62900.0],["2013-08-08",56.14,56.88,56.12,56.65,41700.0],["2013-08-09",56.53,57.03,56.32,56.81,30300.0],["2013-08-12",56.53,57.0,55.96,56.06,108600.0],["2013-08-13",56.18,56.68,55.5,56.15,68600.0],["2013-08-14",56.29,56.87,55.86,56.72,165900.0],["2013-08-15",58.0,62.61,58.0,61.47,392600.0],["2013-08-16",60.0,62.45,60.0,62.0,248100.0],["2013-08-19",61.66,64.72,61.66,64.02,383300.0],["2013-08-20",65.05,68.39,64.87,67.89,474600.0],["2013-08-21",67.45,68.26,66.68,67.15,353300.0],["2013-08-22",67.17,68.36,67.17,68.07,69300.0],["2013-08-23",68.23,69.13,67.7,68.27,102800.0],["2013-08-26",68.31,68.95,67.75,67.95,82500.0],["2013-08-27",67.2,67.55,65.93,66.02,124000.0],["2013-08-28",65.77,66.54,65.77,66.05,80100.0],["2013-08-29",66.01,67.38,65.65,66.4,53800.0],["2013-08-30",66.12,66.66,64.74,64.86,98000.0],["2013-09-03",65.55,66.59,65.01,66.42,118600.0],["2013-09-04",66.4,66.62,65.97,66.54,82100.0],["2013-09-05",66.75,67.76,66.06,67.52,95100.0],["2013-09-06",67.66,67.9,65.9,67.03,121500.0],["2013-09-09",67.31,67.8,66.53,67.67,82900.0],["2013-09-10",66.55,67.81,66.51,67.71,162800.0],["2013-09-11",67.43,68.16,67.18,67.81,63700.0],["2013-09-12",68.0,70.67,68.0,68.4,67100.0],["2013-09-13",68.68,69.15,67.99,68.92,60900.0],["2013-09-16",69.52,69.66,68.74,68.78,97400.0],["2013-09-17",68.68,69.89,68.26,69.62,76500.0],["2013-09-18",69.74,70.38,68.69,70.12,73000.0],["2013-09-19",70.1,70.69,69.3,69.57,39900.0],["2013-09-20",69.55,70.24,69.01,69.65,99100.0],["2013-09-23",69.73,69.73,68.01,68.57,58200.0],["2013-09-24",68.67,69.25,67.83,68.18,83800.0],["2013-09-25",69.65,69.65,67.39,68.54,168000.0],["2013-09-26",68.88,70.0,68.26,69.4,135300.0],["2013-09-27",69.23,70.6,69.11,70.27,335700.0],["2013-09-30",69.31,71.52,68.76,71.1,194600.0],["2013-10-01",69.69,73.8,68.72,73.66,265300.0],["2013-10-02",73.09,73.6,72.26,73.11,105100.0],["2013-10-03",72.78,74.25,72.01,73.22,192800.0],["2013-10-04",73.05,74.47,72.9,74.17,123800.0],["2013-10-07",73.64,74.02,72.45,72.5,118400.0],["2013-10-08",72.59,72.92,71.08,71.87,111300.0],["2013-10-09",71.9,72.32,70.48,71.76,91400.0],["2013-10-10",72.39,74.16,72.14,72.95,124000.0],["2013-10-11",72.93,73.23,72.01,72.7,93800.0],["2013-10-14",72.53,73.76,72.35,73.13,96400.0],["2013-10-15",72.95,73.79,72.3,72.64,106700.0],["2013-10-16",72.95,73.03,71.85,72.14,108100.0],["2013-10-17",71.99,73.06,71.99,72.77,80300.0],["2013-10-18",73.32,74.95,73.01,74.88,89700.0],["2013-10-21",74.75,74.92,73.71,73.9,109800.0],["2013-10-22",74.0,74.42,73.19,73.52,93700.0],["2013-10-23",73.15,73.52,72.9,73.28,72000.0],["2013-10-24",73.56,74.59,73.34,74.11,58800.0],["2013-10-25",74.51,75.32,73.25,73.95,77500.0],["2013-10-28",73.93,74.0,72.7,72.88,116300.0],["2013-10-29",73.33,74.19,72.9,73.78,104100.0],["2013-10-30",74.09,74.81,73.19,73.57,89900.0],["2013-10-31",73.41,76.92,72.68,76.18,160000.0],["2013-11-01",77.56,78.68,75.43,75.5,258200.0],["2013-11-04",76.02,76.83,75.26,76.76,222000.0],["2013-11-05",76.13,86.83,76.05,84.2,655300.0],["2013-11-06",82.25,83.53,82.25,82.83,256700.0],["2013-11-07",82.57,83.2,78.8,79.3,230200.0],["2013-11-08",79.17,81.13,78.76,80.2,121900.0],["2013-11-11",80.0,80.42,78.83,79.52,109200.0],["2013-11-12",79.48,80.16,78.8,79.88,87200.0],["2013-11-13",79.29,80.37,79.1,80.03,125900.0],["2013-11-14",80.0,80.0,79.2,79.48,102700.0],["2013-11-15",79.8,81.44,78.91,81.15,172500.0],["2013-11-18",81.62,82.26,79.84,79.98,142700.0],["2013-11-19",79.99,80.49,79.42,79.55,107800.0],["2013-11-20",80.03,80.03,77.23,77.89,196600.0],["2013-11-21",77.5,80.92,77.5,80.29,130300.0],["2013-11-22",80.38,81.17,79.77,80.11,180000.0],["2013-11-25",80.47,80.47,79.01,79.28,80900.0],["2013-11-26",79.49,80.47,79.0,80.08,87400.0],["2013-11-27",79.99,80.42,79.52,79.99,148000.0],["2013-11-29",80.39,80.89,79.12,79.71,70200.0],["2013-12-02",79.9,79.96,75.23,75.68,282300.0],["2013-12-03",75.36,75.97,74.37,75.27,310300.0],["2013-12-04",74.91,76.26,74.44,75.81,160500.0],["2013-12-05",75.63,76.22,74.61,75.55,148000.0],["2013-12-06",76.0,76.57,75.55,76.34,144500.0],["2013-12-09",76.24,76.58,74.69,75.47,208200.0],["2013-12-10",75.07,76.21,73.27,73.44,160200.0],["2013-12-11",73.56,73.59,72.01,72.2,228900.0],["2013-12-12",72.03,73.43,71.72,72.5,111000.0],["2013-12-13",72.74,75.84,71.09,71.79,126700.0],["2013-12-16",71.98,72.84,71.95,72.46,123700.0],["2013-12-17",72.05,72.05,71.08,71.34,88500.0],["2013-12-18",71.42,72.97,71.22,72.81,130100.0],["2013-12-19",72.53,72.8,71.25,71.5,99700.0],["2013-12-20",73.4,76.42,73.4,75.41,312900.0],["2013-12-23",76.44,77.09,75.6,76.2,152500.0],["2013-12-24",76.2,76.4,75.62,76.29,63700.0],["2013-12-26",76.54,76.65,75.89,76.04,88900.0],["2013-12-27",76.26,76.31,75.11,75.21,94600.0],["2013-12-30",75.29,75.62,73.8,74.99,88400.0],["2013-12-31",75.0,75.21,73.42,73.54,87600.0],["2014-01-02",73.38,73.44,71.05,71.21,129500.0],["2014-01-03",71.26,72.07,69.0,69.1,280000.0],["2014-01-06",69.11,69.72,68.43,69.16,299400.0],["2014-01-07",69.56,72.18,69.02,71.63,196200.0],["2014-01-08",71.63,72.23,70.7,71.05,135600.0],["2014-01-09",71.38,71.38,68.66,68.99,156600.0],["2014-01-10",69.2,69.78,66.5,67.12,188800.0],["2014-01-13",66.6,67.0,65.76,66.0,178300.0],["2014-01-14",66.08,67.5,66.08,67.28,108900.0],["2014-01-15",67.09,67.86,67.02,67.44,148400.0],["2014-01-16",67.48,67.87,66.27,66.34,102700.0],["2014-01-17",66.43,66.83,64.28,64.63,167400.0],["2014-01-21",64.65,67.07,64.2,65.67,309900.0],["2014-01-22",65.76,66.99,65.6,66.26,221900.0],["2014-01-23",66.0,66.01,65.02,65.57,244300.0],["2014-01-24",65.17,65.2,64.64,64.92,214400.0],["2014-01-27",64.01,65.15,63.76,64.26,181300.0],["2014-01-28",64.32,64.62,63.84,64.53,146500.0],["2014-01-29",63.8,63.86,61.94,62.1,138400.0],["2014-01-30",63.42,63.85,62.98,63.49,329300.0],["2014-01-31",63.0,65.02,63.0,64.43,333300.0],["2014-02-03",64.03,64.79,61.64,62.17,179700.0],["2014-02-04",62.67,63.45,61.86,62.71,199300.0],["2014-02-05",62.47,62.98,61.42,62.27,179100.0],["2014-02-06",62.45,65.0,61.6,64.83,153600.0],["2014-02-07",65.81,66.96,64.53,66.6,204100.0],["2014-02-10",69.7,75.59,69.0,75.26,694900.0],["2014-02-11",75.08,75.82,73.19,73.74,325600.0],["2014-02-12",73.68,74.6,71.66,72.01,216100.0],["2014-02-13",71.27,74.13,71.05,73.65,208900.0],["2014-02-14",69.97,80.0,69.97,73.51,574000.0],["2014-02-18",73.96,74.59,72.24,73.13,319300.0],["2014-02-19",74.5,74.5,71.37,71.99,241600.0],["2014-02-20",71.99,74.09,71.99,73.87,183600.0],["2014-02-21",74.36,74.36,72.78,73.39,206200.0],["2014-02-24",73.45,77.03,73.45,75.96,338000.0],["2014-02-25",76.35,76.8,75.07,76.58,211900.0],["2014-02-26",76.55,78.0,76.0,77.21,189600.0],["2014-02-27",76.73,77.87,76.38,77.84,181500.0],["2014-02-28",77.65,79.11,77.33,77.93,148200.0],["2014-03-03",76.83,77.85,75.16,76.73,238900.0],["2014-03-04",77.56,79.42,77.06,77.35,437100.0],["2014-03-05",77.02,77.08,73.47,74.29,289300.0],["2014-03-06",74.0,75.17,73.04,73.95,218300.0],["2014-03-07",74.14,74.7,73.54,73.63,182900.0],["2014-03-10",73.24,73.81,71.44,71.9,236100.0],["2014-03-11",72.02,72.23,70.0,70.79,242200.0],["2014-03-12",70.43,73.0,69.92,72.78,231400.0],["2014-03-13",73.26,73.97,70.25,70.64,100900.0],["2014-03-14",70.3,72.28,70.3,72.11,152800.0],["2014-03-17",72.63,73.98,72.25,73.3,287100.0],["2014-03-18",73.28,74.62,72.88,74.09,176800.0],["2014-03-19",74.03,74.58,73.09,73.28,153200.0],["2014-03-20",73.09,74.24,72.65,73.38,166300.0],["2014-03-21",73.52,73.52,72.27,72.7,157500.0],["2014-03-24",72.91,72.91,69.06,69.83,162000.0],["2014-03-25",70.47,71.36,69.6,71.28,184900.0],["2014-03-26",71.68,72.15,71.06,71.45,170000.0],["2014-03-27",71.37,71.51,69.95,71.1,196000.0],["2014-03-28",71.38,72.21,70.87,71.38,124600.0],["2014-03-31",71.83,72.16,71.06,71.68,186700.0],["2014-04-01",72.06,73.64,71.67,73.38,158100.0],["2014-04-02",73.49,73.49,72.4,72.82,137700.0],["2014-04-03",72.93,74.66,72.68,74.05,246900.0],["2014-04-04",74.46,74.5,72.24,72.73,313400.0],["2014-04-07",72.42,73.48,69.21,69.37,216000.0],["2014-04-08",69.47,70.54,68.28,69.72,142500.0],["2014-04-09",70.03,72.28,69.3,72.13,142300.0],["2014-04-10",72.2,72.9,69.58,69.96,208700.0],["2014-04-11",69.73,69.73,67.51,67.84,129100.0],["2014-04-14",68.69,69.42,66.47,67.28,177900.0],["2014-04-15",67.26,68.14,66.19,67.72,221300.0],["2014-04-16",68.24,68.34,67.26,68.03,165100.0],["2014-04-17",68.04,69.84,67.64,67.88,162600.0],["2014-04-21",67.89,72.58,66.32,66.84,148300.0],["2014-04-22",66.85,68.95,66.85,68.24,99500.0],["2014-04-23",68.17,68.95,67.14,67.2,104000.0],["2014-04-24",67.97,68.31,66.14,67.11,105800.0],["2014-04-25",66.87,66.87,65.66,66.47,119100.0],["2014-04-28",66.87,68.01,64.01,65.16,173000.0],["2014-04-29",65.51,67.37,64.85,65.28,158000.0],["2014-04-30",65.05,69.12,64.92,67.98,187800.0],["2014-05-01",67.54,67.59,65.58,66.36,286100.0],["2014-05-02",66.48,68.64,66.02,67.14,134700.0],["2014-05-05",66.69,66.69,65.62,65.89,184900.0],["2014-05-06",65.76,66.4,65.1,65.33,178900.0],["2014-05-07",64.68,64.84,62.16,63.35,173700.0],["2014-05-08",63.34,65.7,62.62,65.13,184000.0],["2014-05-09",64.91,65.93,64.09,64.4,91700.0],["2014-05-12",64.74,66.9,64.37,66.35,105700.0],["2014-05-13",66.17,66.29,64.41,65.04,112700.0],["2014-05-14",65.03,65.06,62.2,62.59,120200.0],["2014-05-15",62.24,62.52,60.04,62.29,214800.0],["2014-05-16",62.35,62.48,60.86,61.94,152600.0],["2014-05-19",61.82,64.16,60.89,63.85,235300.0],["2014-05-20",69.5,73.12,68.35,71.8,752500.0],["2014-05-21",71.65,72.34,70.72,71.8,217400.0],["2014-05-22",71.78,73.2,70.36,72.09,132500.0],["2014-05-23",72.11,72.66,70.85,72.01,225600.0],["2014-05-27",72.22,73.93,72.0,73.58,121000.0],["2014-05-28",73.5,73.5,71.73,72.22,111900.0],["2014-05-29",72.35,72.86,71.62,71.95,56900.0],["2014-05-30",72.23,72.89,71.43,72.08,79700.0],["2014-06-02",72.24,73.12,71.8,72.7,120100.0],["2014-06-03",72.33,73.4,71.8,72.89,328400.0],["2014-06-04",72.8,73.97,72.42,73.8,126300.0],["2014-06-05",73.96,75.45,73.59,75.09,184300.0],["2014-06-06",75.2,75.84,74.5,74.79,158600.0],["2014-06-09",74.76,75.18,74.05,74.83,156800.0],["2014-06-10",74.62,74.88,73.93,74.12,160500.0],["2014-06-11",73.91,74.58,73.75,74.32,85900.0],["2014-06-12",74.11,74.97,72.72,72.98,92100.0],["2014-06-13",73.22,74.02,72.28,73.54,79400.0],["2014-06-16",73.05,73.44,72.53,73.1,105500.0],["2014-06-17",72.92,73.57,72.55,73.07,90500.0],["2014-06-18",73.18,73.2,71.58,72.95,178400.0],["2014-06-19",73.1,74.25,72.6,74.2,166400.0],["2014-06-20",74.49,74.49,72.05,72.89,165800.0],["2014-06-23",72.99,74.3,71.72,72.42,106300.0],["2014-06-24",72.18,73.54,72.03,72.05,75400.0],["2014-06-25",71.72,73.24,71.56,73.12,62100.0],["2014-06-26",73.1,73.52,71.72,72.46,75100.0],["2014-06-27",71.96,72.59,71.3,71.39,197300.0],["2014-06-30",71.39,71.39,70.0,71.2,138500.0],["2014-07-01",72.01,73.68,71.92,73.0,149500.0],["2014-07-02",73.0,73.6,71.7,72.3,135400.0],["2014-07-03",72.49,73.02,72.14,72.58,47200.0],["2014-07-07",72.32,73.23,70.57,71.17,183500.0],["2014-07-08",71.0,71.0,70.11,70.86,142900.0],["2014-07-09",70.95,71.49,70.7,71.02,90100.0],["2014-07-10",69.86,70.93,69.38,69.74,160300.0],["2014-07-11",69.65,70.17,68.86,68.95,54600.0],["2014-07-14",69.51,69.92,67.35,67.44,112100.0],["2014-07-15",67.5,67.8,66.84,67.42,143200.0],["2014-07-16",67.82,67.82,66.53,66.82,152500.0],["2014-07-17",66.55,66.8,65.16,65.26,93100.0],["2014-07-18",65.25,66.37,65.01,65.2,153400.0],["2014-07-21",64.77,65.72,62.94,63.67,252700.0],["2014-07-22",63.85,65.45,63.72,64.57,196400.0],["2014-07-23",64.59,66.13,64.59,65.0,192300.0],["2014-07-24",65.17,65.44,64.74,65.28,77100.0],["2014-07-25",64.81,65.74,64.33,65.74,102500.0],["2014-07-28",65.79,66.65,65.11,66.19,146700.0],["2014-07-29",66.5,67.03,66.12,66.69,96600.0],["2014-07-30",66.94,67.0,65.59,66.12,76100.0],["2014-07-31",65.39,65.39,64.27,64.36,106800.0],["2014-08-01",64.37,65.04,63.46,64.13,91900.0],["2014-08-04",64.35,65.37,64.05,65.29,72200.0],["2014-08-05",64.99,65.06,63.86,64.4,95800.0],["2014-08-06",64.04,64.7,63.0,63.08,233200.0],["2014-08-07",63.48,65.75,62.56,63.47,278400.0],["2014-08-08",63.57,64.55,62.65,63.54,107900.0],["2014-08-11",64.2,64.95,62.95,63.74,271700.0],["2014-08-12",63.5,64.69,63.5,63.98,149700.0],["2014-08-13",64.13,65.79,63.12,64.55,358000.0],["2014-08-14",50.98,53.23,50.5,52.63,3673700.0],["2014-08-15",52.93,54.98,52.83,54.9,977000.0],["2014-08-18",55.02,55.52,53.57,53.69,546600.0],["2014-08-19",53.99,54.6,53.6,53.85,231500.0],["2014-08-20",53.71,53.77,52.75,53.31,193600.0],["2014-08-21",53.49,53.82,53.17,53.31,376400.0],["2014-08-22",53.32,53.49,52.56,53.2,288800.0],["2014-08-25",53.26,53.95,52.78,53.6,213600.0],["2014-08-26",53.56,53.92,53.0,53.43,164500.0],["2014-08-27",53.6,53.77,53.0,53.46,142200.0],["2014-08-28",53.36,53.63,52.71,53.07,103100.0],["2014-08-29",53.05,53.45,52.3,53.1,124700.0],["2014-09-02",53.07,53.78,52.27,53.38,308200.0],["2014-09-03",53.38,53.68,52.53,52.66,234200.0],["2014-09-04",52.74,53.31,52.63,53.23,180600.0],["2014-09-05",53.1,54.51,53.0,54.07,226600.0],["2014-09-08",54.12,54.49,53.4,53.73,267600.0],["2014-09-09",54.0,54.0,53.0,53.38,150300.0],["2014-09-10",53.49,53.83,53.17,53.65,117500.0],["2014-09-11",53.4,54.89,53.39,53.95,273300.0],["2014-09-12",53.99,53.99,53.0,53.64,224400.0],["2014-09-15",53.42,55.21,52.92,54.66,270900.0],["2014-09-16",54.49,55.25,53.45,55.03,305500.0],["2014-09-17",55.01,55.99,54.79,55.58,224200.0],["2014-09-18",55.96,58.11,55.29,58.06,412400.0],["2014-09-19",58.07,58.79,57.17,57.59,512800.0],["2014-09-22",57.26,57.37,56.12,56.74,225100.0],["2014-09-23",56.69,56.78,55.76,55.79,256800.0],["2014-09-24",55.93,57.33,55.72,57.03,147200.0],["2014-09-25",57.06,57.46,56.29,56.87,183100.0],["2014-09-26",56.89,57.37,56.42,57.23,148800.0],["2014-09-29",56.69,58.13,56.52,57.58,215700.0],["2014-09-30",57.51,58.25,56.75,56.9,256700.0],["2014-10-01",57.01,57.69,54.34,54.41,471000.0],["2014-10-02",54.21,55.62,54.05,54.86,180300.0],["2014-10-03",55.2,55.67,54.6,54.63,397400.0],["2014-10-06",54.64,54.64,52.55,52.58,315100.0],["2014-10-07",52.1,52.49,49.87,49.98,407500.0],["2014-10-08",50.0,50.4,48.38,49.54,429700.0],["2014-10-09",49.72,50.04,47.57,48.61,369000.0],["2014-10-10",48.5,49.6,48.01,48.12,165100.0],["2014-10-13",48.0,48.85,47.45,48.12,435500.0],["2014-10-14",48.34,49.82,48.15,49.59,318900.0],["2014-10-15",49.07,50.76,48.57,50.32,270900.0],["2014-10-16",49.59,51.17,49.27,51.04,427000.0],["2014-10-17",51.69,52.0,50.6,50.91,422800.0],["2014-10-20",50.86,51.61,50.7,51.32,185700.0],["2014-10-21",51.36,51.5,50.84,51.08,228500.0],["2014-10-22",51.03,51.34,50.54,50.59,127900.0],["2014-10-23",50.82,50.82,48.49,48.71,268900.0],["2014-10-24",48.93,50.21,48.22,49.73,355800.0],["2014-10-27",49.51,51.84,49.51,51.08,330300.0],["2014-10-28",51.53,53.68,51.2,53.37,234400.0],["2014-10-29",53.31,54.26,52.82,53.12,120900.0],["2014-10-30",53.0,54.39,52.95,54.25,179000.0],["2014-10-31",54.89,55.9,54.5,54.97,452900.0],["2014-11-03",55.25,56.22,54.31,54.89,539400.0],["2014-11-04",58.98,64.29,56.7,63.42,1129300.0],["2014-11-05",63.72,67.58,63.17,66.09,725100.0],["2014-11-06",66.67,68.42,66.01,68.27,353400.0],["2014-11-07",68.02,68.5,67.15,68.26,343600.0],["2014-11-10",68.54,69.31,68.08,69.17,240600.0],["2014-11-11",68.9,69.16,68.25,68.8,242000.0],["2014-11-12",68.66,69.99,68.51,69.76,204400.0],["2014-11-13",69.75,70.45,68.38,68.89,213000.0],["2014-11-14",68.94,69.45,68.29,68.51,189300.0],["2014-11-17",68.63,69.38,67.37,67.45,160500.0],["2014-11-18",67.41,68.42,66.91,67.23,176700.0],["2014-11-19",67.4,67.66,66.04,66.42,174800.0],["2014-11-20",66.33,67.91,65.85,66.99,152800.0],["2014-11-21",67.77,67.77,66.34,66.49,132700.0],["2014-11-24",66.61,68.2,66.49,68.15,146700.0],["2014-11-25",68.07,69.44,66.86,67.0,202700.0],["2014-11-26",67.0,67.18,66.46,66.67,114600.0],["2014-11-28",66.78,69.3,66.42,67.35,99200.0],["2014-12-01",67.54,69.86,67.4,69.03,325600.0],["2014-12-02",68.99,70.57,68.19,70.32,290900.0],["2014-12-03",70.12,72.92,70.12,71.43,323000.0],["2014-12-04",71.66,72.53,70.98,71.76,206200.0],["2014-12-05",72.22,72.65,71.23,71.62,220200.0],["2014-12-08",71.2,72.69,70.62,72.38,193400.0],["2014-12-09",71.52,72.59,70.49,72.29,280800.0],["2014-12-10",71.99,72.99,69.67,70.72,191700.0],["2014-12-11",71.3,72.57,70.53,71.39,163100.0],["2014-12-12",70.7,73.78,70.7,73.03,235000.0],["2014-12-15",73.57,73.57,71.14,71.59,211400.0],["2014-12-16",71.23,71.92,70.12,70.51,224100.0],["2014-12-17",70.87,72.98,70.1,72.7,155700.0],["2014-12-18",73.6,73.71,71.79,72.93,159100.0],["2014-12-19",72.76,73.78,71.2,73.52,413400.0],["2014-12-22",73.49,75.0,73.17,74.98,135500.0],["2014-12-23",75.13,76.48,74.49,76.38,194600.0],["2014-12-24",76.54,77.0,76.01,76.51,81100.0],["2014-12-26",76.6,76.99,75.32,76.42,105500.0],["2014-12-29",76.44,78.89,76.09,78.39,178500.0],["2014-12-30",78.01,78.63,77.18,77.85,66700.0],["2014-12-31",77.73,78.23,76.69,76.97,215500.0],["2015-01-02",77.88,78.5,75.07,76.4,187700.0],["2015-01-05",76.26,76.66,74.41,75.75,222800.0],["2015-01-06",76.1,76.21,71.93,74.83,268000.0],["2015-01-07",75.04,77.89,73.82,77.85,269500.0],["2015-01-08",78.25,80.67,77.67,79.66,296100.0],["2015-01-09",79.81,82.26,79.35,79.91,260600.0],["2015-01-12",80.0,82.11,79.0,79.3,306400.0],["2015-01-13",79.95,82.8,79.95,82.11,578100.0],["2015-01-14",80.74,81.95,79.55,81.54,316500.0],["2015-01-15",81.4,82.0,78.49,79.87,162900.0],["2015-01-16",79.4,80.22,78.03,79.84,293200.0],["2015-01-20",80.64,81.92,79.59,81.17,195600.0],["2015-01-21",80.77,81.68,79.93,80.26,208000.0],["2015-01-22",80.91,81.23,79.41,81.09,171500.0],["2015-01-23",81.08,81.82,80.51,81.68,131800.0],["2015-01-26",81.63,83.89,80.99,83.12,236500.0],["2015-01-27",82.39,83.35,80.96,81.17,195700.0],["2015-01-28",81.7,82.1,79.73,80.43,173300.0],["2015-01-29",80.75,81.38,79.52,80.8,292000.0],["2015-01-30",80.48,81.18,76.92,77.5,282600.0],["2015-02-02",77.5,77.5,73.34,75.95,443100.0],["2015-02-03",76.05,78.0,75.94,76.07,320800.0],["2015-02-04",76.07,78.0,75.66,77.24,151200.0],["2015-02-05",77.17,78.12,76.83,77.77,133600.0],["2015-02-06",77.97,79.58,77.34,78.51,158200.0],["2015-02-09",78.04,78.19,76.54,76.6,138600.0],["2015-02-10",76.94,79.26,76.56,78.38,121800.0],["2015-02-11",78.41,79.77,77.85,79.02,172600.0],["2015-02-12",78.82,79.31,76.4,77.97,441400.0],["2015-02-13",74.01,80.32,71.37,77.77,998300.0],["2015-02-17",77.87,81.53,77.53,81.01,444200.0],["2015-02-18",81.08,82.43,80.05,81.65,281400.0],["2015-02-19",81.83,82.9,81.23,81.82,230600.0],["2015-02-20",82.01,82.39,80.07,80.64,232600.0],["2015-02-23",80.48,81.86,80.01,81.54,170900.0],["2015-02-24",81.84,83.7,81.24,83.53,256300.0],["2015-02-25",83.5,84.87,83.12,84.0,188600.0],["2015-02-26",83.6,84.83,83.6,84.07,97500.0],["2015-02-27",83.9,84.39,83.38,83.47,210200.0],["2015-03-02",83.12,85.19,83.12,84.66,196000.0],["2015-03-03",84.26,84.45,83.52,84.01,175900.0],["2015-03-04",83.38,83.38,80.51,81.16,182600.0],["2015-03-05",81.17,82.52,80.33,81.83,173600.0],["2015-03-06",81.4,81.4,78.06,78.48,188900.0],["2015-03-09",77.89,80.19,77.2,79.43,197400.0],["2015-03-10",78.92,78.92,76.12,76.89,202200.0],["2015-03-11",80.91,80.91,77.57,78.16,337100.0],["2015-03-12",78.39,83.33,78.39,82.89,238100.0],["2015-03-13",82.48,83.48,81.05,81.8,212900.0],["2015-03-16",82.52,84.11,82.13,83.47,244900.0],["2015-03-17",83.27,84.41,82.29,84.24,210200.0],["2015-03-18",84.29,85.5,83.7,83.97,294400.0],["2015-03-19",83.96,85.13,83.69,84.62,272300.0],["2015-03-20",85.34,85.34,83.55,84.12,271800.0],["2015-03-23",83.92,86.69,82.97,85.99,221700.0],["2015-03-24",86.22,89.46,85.31,89.25,316000.0],["2015-03-25",88.5,89.3,83.63,84.57,343100.0],["2015-03-26",84.09,85.03,82.78,83.75,197200.0],["2015-03-27",84.8,86.99,83.77,86.56,263900.0],["2015-03-30",86.8,87.98,86.08,87.12,148100.0],["2015-03-31",86.46,87.95,85.94,87.0,256700.0],["2015-04-01",86.84,87.07,85.11,85.42,350500.0],["2015-04-02",85.01,86.68,84.69,85.85,209700.0],["2015-04-06",85.46,86.72,84.47,84.93,151400.0],["2015-04-07",85.14,86.44,83.13,83.24,221300.0],["2015-04-08",83.16,84.92,82.52,84.75,206100.0],["2015-04-09",84.41,85.7,83.27,83.42,141400.0],["2015-04-10",84.02,85.38,83.7,84.89,125100.0],["2015-04-13",84.85,86.22,84.38,85.08,160400.0],["2015-04-14",85.27,85.27,83.83,84.14,174800.0],["2015-04-15",84.23,84.31,81.96,82.88,219900.0],["2015-04-16",82.96,84.1,80.7,81.25,235300.0],["2015-04-17",80.58,81.1,79.48,80.55,137200.0],["2015-04-20",81.11,83.54,80.6,82.94,223200.0],["2015-04-21",83.0,83.95,82.51,83.01,189500.0],["2015-04-22",82.78,82.78,80.91,80.99,98400.0],["2015-04-23",81.02,82.03,80.18,81.91,182900.0],["2015-04-24",81.99,84.54,81.93,83.32,139200.0],["2015-04-27",83.31,84.83,81.75,82.19,114800.0],["2015-04-28",82.29,83.42,81.01,82.72,88600.0],["2015-04-29",81.91,81.96,77.34,77.88,337800.0],["2015-04-30",77.5,77.85,74.83,75.09,327200.0],["2015-05-01",75.56,76.23,74.33,75.47,216500.0],["2015-05-04",75.76,77.1,74.32,74.49,241600.0],["2015-05-05",74.31,74.99,72.81,73.16,260700.0],["2015-05-06",73.09,73.96,71.44,71.7,242500.0],["2015-05-07",71.81,74.81,71.81,73.99,284800.0],["2015-05-08",74.99,75.56,72.8,73.65,246900.0],["2015-05-11",73.63,75.04,73.39,74.32,183000.0],["2015-05-12",74.28,74.82,72.43,74.63,305100.0],["2015-05-13",74.84,76.49,74.24,74.71,259600.0],["2015-05-14",75.12,75.55,73.8,74.3,273600.0],["2015-05-15",74.39,74.63,72.14,72.86,335200.0],["2015-05-18",72.4,74.33,70.9,72.95,665400.0],["2015-05-19",80.03,84.77,79.46,84.14,2013400.0],["2015-05-20",83.77,88.08,82.93,87.04,778700.0],["2015-05-21",87.0,87.0,85.11,85.37,352100.0],["2015-05-22",85.48,87.57,84.31,85.88,237300.0],["2015-05-26",85.55,85.72,83.65,84.81,206300.0],["2015-05-27",85.24,85.71,82.71,83.5,245300.0],["2015-05-28",83.21,84.65,83.15,83.6,275600.0],["2015-05-29",83.68,83.99,82.08,83.39,239800.0],["2015-06-01",83.54,84.2,82.67,83.18,169500.0],["2015-06-02",82.86,85.02,82.8,83.4,146200.0],["2015-06-03",83.74,85.35,83.26,84.35,183900.0],["2015-06-04",84.31,85.03,83.31,83.74,191100.0],["2015-06-05",83.78,84.79,82.71,84.61,245500.0],["2015-06-08",84.81,86.71,84.71,85.36,251500.0],["2015-06-09",85.01,86.19,84.3,85.38,188400.0],["2015-06-10",86.18,87.9,85.35,87.36,233700.0],["2015-06-11",87.64,88.97,87.28,87.69,205500.0],["2015-06-12",87.65,89.09,87.37,87.79,193400.0],["2015-06-15",87.04,89.7,86.18,88.13,270100.0],["2015-06-16",87.46,89.12,86.39,87.22,181300.0],["2015-06-17",87.62,88.0,86.44,86.84,319700.0],["2015-06-18",87.47,88.61,86.99,87.6,147900.0],["2015-06-19",87.8,88.37,87.28,87.57,151300.0],["2015-06-22",87.69,88.2,87.2,87.36,122300.0],["2015-06-23",87.51,87.83,86.0,86.27,157500.0],["2015-06-24",86.0,86.68,84.82,85.26,149800.0],["2015-06-25",85.91,86.2,84.24,84.6,202000.0],["2015-06-26",85.72,87.4,85.03,86.54,286000.0],["2015-06-29",85.55,85.98,84.03,84.4,127000.0],["2015-06-30",85.28,86.04,84.1,85.82,301400.0],["2015-07-01",86.37,87.0,85.41,86.29,183100.0],["2015-07-02",86.09,86.44,85.11,85.19,136000.0],["2015-07-06",83.97,86.28,83.88,85.99,134700.0],["2015-07-07",86.38,88.76,85.74,88.7,257600.0],["2015-07-08",88.16,89.47,87.0,88.13,243800.0],["2015-07-09",88.85,91.11,87.9,89.76,330600.0],["2015-07-10",90.66,92.78,90.06,91.52,446400.0],["2015-07-13",92.31,92.5,91.21,91.35,222800.0],["2015-07-14",91.63,92.77,90.71,91.66,172800.0],["2015-07-15",91.42,91.59,90.5,90.75,164700.0],["2015-07-16",90.88,91.45,90.09,91.08,131500.0],["2015-07-17",91.21,91.21,88.97,89.66,135400.0],["2015-07-20",89.7,91.09,89.66,90.2,167800.0],["2015-07-21",90.23,90.55,88.93,90.24,105700.0],["2015-07-22",90.58,92.62,90.35,92.01,204100.0],["2015-07-23",92.44,92.44,89.12,89.58,204700.0],["2015-07-24",89.82,90.49,87.61,88.01,170200.0],["2015-07-27",87.5,89.9,86.0,87.9,148000.0],["2015-07-28",88.52,89.07,86.09,87.89,129600.0],["2015-07-29",88.83,92.38,87.89,91.95,215500.0],["2015-07-30",91.4,91.62,89.01,90.66,215000.0],["2015-07-31",91.01,92.11,90.28,91.65,265100.0],["2015-08-03",91.84,93.43,91.14,91.99,162600.0],["2015-08-04",91.86,94.5,91.23,92.28,183800.0],["2015-08-05",93.68,95.0,91.76,92.9,179400.0],["2015-08-06",92.5,92.83,87.43,88.79,319500.0],["2015-08-07",88.24,89.14,87.51,88.94,191300.0],["2015-08-10",89.58,90.53,86.34,88.31,487300.0],["2015-08-11",82.98,82.99,76.83,80.15,1892700.0],["2015-08-12",79.18,82.49,79.11,82.37,625600.0],["2015-08-13",82.47,84.57,80.05,83.88,497800.0],["2015-08-14",83.47,84.36,82.68,83.74,315700.0],["2015-08-17",83.38,83.82,82.64,83.15,377400.0],["2015-08-18",83.41,83.9,82.43,83.02,348300.0],["2015-08-19",82.98,84.0,81.56,83.11,227800.0],["2015-08-20",82.0,82.75,80.37,80.62,233700.0],["2015-08-21",79.39,80.64,78.52,80.15,313800.0],["2015-08-24",76.27,80.29,74.37,79.16,569800.0],["2015-08-25",80.38,81.86,78.62,78.95,386200.0],["2015-08-26",80.16,80.16,77.23,79.06,284600.0],["2015-08-27",79.41,80.94,78.25,80.34,276300.0],["2015-08-28",80.12,81.31,79.35,81.1,134000.0],["2015-08-31",80.52,82.29,78.66,78.79,205400.0],["2015-09-01",77.36,79.41,77.36,78.73,325200.0],["2015-09-02",78.73,80.37,77.35,80.28,322100.0],["2015-09-03",80.33,80.67,77.92,78.96,249200.0],["2015-09-04",77.81,80.05,77.14,78.73,164100.0],["2015-09-08",79.87,80.94,78.81,80.64,147800.0],["2015-09-09",81.98,82.27,79.35,79.55,160100.0],["2015-09-10",79.4,80.33,78.67,78.82,155800.0],["2015-09-11",79.49,81.86,78.72,81.78,181800.0],["2015-09-14",81.96,82.16,80.93,81.45,149900.0],["2015-09-15",81.63,81.63,78.8,79.24,228000.0],["2015-09-16",78.96,80.45,78.96,79.89,157500.0],["2015-09-17",79.63,81.95,79.25,80.68,178500.0],["2015-09-18",79.83,80.31,77.76,78.21,207500.0],["2015-09-21",78.68,79.95,77.9,78.71,144400.0],["2015-09-22",78.02,79.1,77.19,78.07,175900.0],["2015-09-23",78.18,79.4,77.55,78.12,250500.0],["2015-09-24",77.88,78.61,76.52,78.11,189200.0],["2015-09-25",78.56,79.43,77.35,77.51,186000.0],["2015-09-28",77.23,77.95,73.96,74.89,251300.0],["2015-09-29",74.83,75.71,73.35,74.54,258100.0],["2015-09-30",75.31,76.79,74.64,75.74,287900.0],["2015-10-01",76.35,78.8,76.01,76.54,357500.0],["2015-10-02",75.9,77.35,74.71,77.18,231900.0],["2015-10-05",77.61,79.07,76.81,78.69,207600.0],["2015-10-06",78.54,79.61,78.03,79.09,306300.0],["2015-10-07",79.04,79.46,77.44,79.38,281000.0],["2015-10-08",79.07,80.34,78.24,79.96,251200.0],["2015-10-09",79.96,80.85,78.85,79.28,115500.0],["2015-10-12",79.62,80.98,79.0,80.06,227600.0],["2015-10-13",80.14,80.59,78.28,79.14,215800.0],["2015-10-14",79.03,79.07,75.83,76.23,173800.0],["2015-10-15",76.6,77.99,75.55,77.83,135800.0],["2015-10-16",78.06,79.2,77.32,78.9,200400.0],["2015-10-19",78.89,81.77,78.89,81.11,221400.0],["2015-10-20",80.8,81.56,79.91,80.16,127200.0],["2015-10-21",80.16,80.16,76.64,77.1,174600.0],["2015-10-22",77.43,78.7,76.35,77.15,182600.0],["2015-10-23",78.18,79.76,77.45,79.06,178700.0],["2015-10-26",78.82,81.73,78.82,81.19,186000.0],["2015-10-27",80.9,81.49,79.18,79.95,184100.0],["2015-10-28",79.92,82.66,79.64,82.63,248700.0],["2015-10-29",81.65,81.75,75.84,77.15,498000.0],["2015-10-30",76.83,77.32,74.28,74.89,457800.0],["2015-11-02",74.72,78.68,74.72,77.44,705400.0],["2015-11-03",74.3,74.99,69.05,71.03,1084800.0],["2015-11-04",71.0,71.56,66.13,66.68,792900.0],["2015-11-05",66.72,66.97,65.33,66.39,468600.0],["2015-11-06",66.52,67.84,65.55,67.3,314500.0],["2015-11-09",67.29,68.27,65.42,66.2,319300.0],["2015-11-10",66.08,67.18,65.52,66.64,263200.0],["2015-11-11",66.64,68.75,66.4,68.67,248900.0],["2015-11-12",68.49,69.14,67.52,68.31,353300.0],["2015-11-13",67.98,68.29,66.89,67.51,334300.0],["2015-11-16",67.31,68.22,66.92,67.77,243200.0],["2015-11-17",67.7,67.7,65.83,66.45,284600.0],["2015-11-18",66.62,66.81,64.52,66.21,281200.0],["2015-11-19",66.0,66.03,63.0,65.74,201100.0],["2015-11-20",65.68,67.19,65.54,66.32,150300.0],["2015-11-23",66.56,66.94,65.9,66.41,128100.0],["2015-11-24",65.99,67.19,64.69,67.02,177200.0],["2015-11-25",67.29,69.35,66.92,68.81,119400.0],["2015-11-27",68.87,69.25,68.17,68.66,71700.0],["2015-11-30",68.73,69.15,67.42,67.48,129600.0],["2015-12-01",67.73,68.02,65.6,65.72,320000.0],["2015-12-02",66.0,68.91,65.89,67.88,259000.0],["2015-12-03",67.97,69.32,66.02,66.45,184500.0],["2015-12-04",66.66,67.98,66.66,67.76,136500.0],["2015-12-07",67.84,68.32,66.94,68.13,195000.0],["2015-12-08",67.35,68.77,66.47,67.29,178300.0],["2015-12-09",67.27,67.77,63.13,63.55,341500.0],["2015-12-10",63.44,63.79,61.76,63.27,290800.0],["2015-12-11",62.5,62.81,60.83,61.34,281300.0],["2015-12-14",61.27,62.35,61.21,62.05,219700.0],["2015-12-15",62.35,64.1,62.14,63.97,326800.0],["2015-12-16",64.4,64.89,62.82,63.22,161100.0],["2015-12-17",63.44,63.85,60.87,61.71,166800.0],["2015-12-18",61.36,62.28,60.18,61.44,398900.0],["2015-12-21",61.91,62.38,60.07,62.04,245900.0],["2015-12-22",62.08,65.39,60.72,62.48,138900.0],["2015-12-23",62.63,63.02,61.86,62.07,95100.0],["2015-12-24",61.81,62.43,61.01,61.84,87500.0],["2015-12-28",61.66,61.99,60.16,61.7,146500.0],["2015-12-29",61.97,62.82,60.95,62.01,185700.0],["2015-12-30",62.1,64.5,61.05,61.47,112600.0],["2015-12-31",61.12,62.51,60.67,61.74,141100.0],["2016-01-04",60.88,61.39,59.64,59.94,190100.0],["2016-01-05",59.8,61.21,58.58,58.92,237900.0],["2016-01-06",58.4,59.95,58.4,59.3,269200.0],["2016-01-07",58.41,58.97,56.5,56.62,295300.0],["2016-01-08",56.77,58.47,56.77,58.29,275000.0],["2016-01-11",58.73,60.45,58.12,59.46,254700.0],["2016-01-12",59.81,60.87,58.43,60.56,237400.0],["2016-01-13",60.95,60.95,57.94,58.0,375100.0],["2016-01-14",58.12,58.33,55.79,57.97,457700.0],["2016-01-15",56.6,59.32,56.25,59.1,356000.0],["2016-01-19",59.78,60.39,57.55,58.89,348200.0],["2016-01-20",58.1,60.81,56.87,59.93,309200.0],["2016-01-21",60.17,63.33,59.76,62.21,340100.0],["2016-01-22",62.81,64.11,60.79,61.89,229100.0],["2016-01-25",62.0,62.33,61.04,61.21,171300.0],["2016-01-26",61.25,62.26,61.18,61.84,136500.0],["2016-01-27",61.78,62.02,60.22,60.5,152200.0],["2016-01-28",60.93,61.07,59.59,60.1,282200.0],["2016-01-29",60.06,61.79,59.75,61.74,175100.0],["2016-02-01",61.52,64.9,60.82,61.98,196800.0],["2016-02-02",61.67,63.28,61.11,62.04,248600.0],["2016-02-03",62.16,62.16,59.52,60.66,120700.0],["2016-02-04",60.66,61.47,59.8,60.74,149100.0],["2016-02-05",60.74,62.21,58.65,59.12,255200.0],["2016-02-08",58.86,60.27,57.69,59.28,229800.0],["2016-02-09",59.18,60.46,58.24,59.51,212200.0],["2016-02-10",60.05,60.5,57.92,58.05,227400.0],["2016-02-11",57.44,59.18,56.21,58.77,346800.0],["2016-02-12",65.94,65.94,60.8,62.94,667800.0],["2016-02-16",63.33,64.25,61.88,62.97,276600.0],["2016-02-17",63.43,65.27,63.43,63.82,209000.0],["2016-02-18",63.73,63.95,61.73,62.82,167900.0],["2016-02-19",62.73,63.96,62.33,62.6,185900.0],["2016-02-22",63.48,64.85,62.57,63.12,173200.0],["2016-02-23",63.29,64.15,62.64,63.38,218000.0],["2016-02-24",62.75,63.51,62.29,62.96,151100.0],["2016-02-25",63.32,64.69,62.35,64.01,164300.0],["2016-02-26",64.27,64.64,63.11,64.13,123400.0],["2016-02-29",63.88,65.94,63.88,65.1,219600.0],["2016-03-01",65.41,66.84,65.25,66.15,140900.0],["2016-03-02",66.04,66.95,65.56,66.95,164600.0],["2016-03-03",66.83,68.05,64.76,67.99,236000.0],["2016-03-04",67.78,68.97,66.66,68.86,214100.0],["2016-03-07",68.55,68.63,67.48,68.07,200300.0],["2016-03-08",67.56,68.0,66.57,66.72,209100.0],["2016-03-09",66.97,67.35,65.97,67.29,218100.0],["2016-03-10",67.72,67.81,66.03,66.26,157500.0],["2016-03-11",66.54,67.38,65.56,67.19,144900.0],["2016-03-14",67.23,67.23,65.69,66.63,205400.0],["2016-03-15",66.42,67.02,63.87,64.03,204800.0],["2016-03-16",63.58,64.2,62.21,63.33,215400.0],["2016-03-17",63.02,64.85,62.24,64.17,227100.0],["2016-03-18",64.59,65.33,64.15,64.31,194500.0],["2016-03-21",63.92,64.39,62.78,62.93,152700.0],["2016-03-22",62.26,63.76,60.51,61.83,228000.0],["2016-03-23",61.83,61.83,59.56,59.63,206000.0],["2016-03-24",59.54,59.54,58.05,59.21,180200.0],["2016-03-28",59.5,60.92,59.3,59.77,168900.0],["2016-03-29",59.69,63.94,59.69,63.7,282900.0],["2016-03-30",63.88,64.63,62.21,64.23,291800.0],["2016-03-31",64.09,64.67,62.73,64.47,294800.0],["2016-04-01",64.25,64.67,63.17,63.17,174700.0],["2016-04-04",63.16,64.26,62.68,63.96,210100.0],["2016-04-05",63.58,64.11,62.93,63.47,176900.0],["2016-04-06",63.33,64.57,63.15,64.33,201200.0],["2016-04-07",64.13,64.57,63.14,63.64,212800.0],["2016-04-08",63.58,64.38,62.8,62.92,166500.0],["2016-04-11",63.38,65.14,63.38,63.88,293000.0],["2016-04-12",64.02,64.81,61.38,62.33,244700.0],["2016-04-13",62.55,63.94,61.19,63.64,174200.0],["2016-04-14",63.69,63.76,62.5,62.67,94900.0],["2016-04-15",62.5,63.06,61.94,62.13,144600.0],["2016-04-18",62.17,63.69,61.44,63.64,179200.0],["2016-04-19",63.96,64.92,63.32,63.84,368800.0],["2016-04-20",63.66,64.71,63.44,64.51,169800.0],["2016-04-21",64.22,64.85,64.02,64.61,157600.0],["2016-04-22",64.42,65.01,64.3,64.95,214600.0],["2016-04-25",64.83,65.75,64.57,65.1,129700.0],["2016-04-26",65.21,66.06,64.16,65.84,146600.0],["2016-04-27",65.5,65.5,62.77,64.06,200500.0],["2016-04-28",64.01,64.49,63.52,64.0,237200.0],["2016-04-29",63.65,65.29,63.21,64.86,189400.0],["2016-05-02",65.23,67.05,64.55,66.64,345600.0],["2016-05-03",66.59,66.83,64.72,65.23,343000.0],["2016-05-04",64.85,65.95,63.99,65.32,225800.0],["2016-05-05",65.29,65.83,63.21,63.56,206200.0],["2016-05-06",63.56,64.03,62.06,63.21,191800.0],["2016-05-09",63.52,66.96,63.45,65.74,241800.0],["2016-05-10",65.66,66.26,64.5,65.07,246800.0],["2016-05-11",64.78,66.06,62.06,62.43,325100.0],["2016-05-12",62.74,64.46,61.52,62.68,282600.0],["2016-05-13",62.7,63.33,61.22,61.43,242200.0],["2016-05-16",61.71,63.21,61.03,61.99,445500.0],["2016-05-17",56.0,57.12,50.01,50.74,2852800.0],["2016-05-18",50.16,50.75,47.65,48.19,1366100.0],["2016-05-19",47.72,48.25,47.21,47.82,646200.0],["2016-05-20",47.85,48.72,46.82,48.39,856500.0],["2016-05-23",48.56,49.28,47.72,47.75,349000.0],["2016-05-24",48.75,49.94,48.57,49.73,516500.0],["2016-05-25",49.73,50.79,49.14,50.62,247100.0],["2016-05-26",50.75,51.47,50.42,51.19,311500.0],["2016-05-27",51.2,52.45,51.2,51.58,200900.0],["2016-05-31",51.89,52.15,50.37,50.71,163300.0],["2016-06-01",51.02,53.24,51.02,52.78,313100.0],["2016-06-02",52.67,54.0,52.43,53.76,205000.0],["2016-06-03",53.43,54.0,52.92,53.75,269300.0],["2016-06-06",53.72,54.95,53.61,54.57,176700.0],["2016-06-07",54.42,54.65,53.86,53.97,197600.0],["2016-06-08",54.0,54.64,53.69,54.38,123000.0],["2016-06-09",54.42,54.96,53.54,54.1,189500.0],["2016-06-10",53.83,54.11,52.58,53.85,168400.0],["2016-06-13",53.58,54.31,52.86,53.52,164200.0],["2016-06-14",53.47,54.13,53.04,53.82,133700.0],["2016-06-15",53.22,54.0,52.55,52.66,252400.0],["2016-06-16",52.31,52.36,51.0,51.13,255700.0],["2016-06-17",50.91,52.54,50.08,52.07,399800.0],["2016-06-20",52.52,53.34,52.27,52.32,295500.0],["2016-06-21",52.49,52.61,51.35,52.09,242100.0],["2016-06-22",52.42,53.09,51.94,52.17,224400.0],["2016-06-23",52.72,53.74,52.72,53.63,283100.0],["2016-06-24",51.62,53.17,51.62,52.84,619600.0],["2016-06-27",52.24,53.19,49.83,50.17,298400.0],["2016-06-28",50.76,51.46,50.22,50.57,278700.0],["2016-06-29",51.06,51.06,49.26,49.33,594900.0],["2016-06-30",49.04,49.92,46.7,47.43,726800.0],["2016-07-01",47.61,49.28,47.41,48.39,231400.0],["2016-07-05",48.41,49.23,47.51,47.55,206900.0],["2016-07-06",47.4,47.94,46.97,47.89,376800.0],["2016-07-07",47.77,49.18,47.49,47.72,181000.0],["2016-07-08",47.91,48.83,47.91,48.64,141900.0],["2016-07-11",48.68,49.68,48.44,49.63,137100.0],["2016-07-12",49.8,50.49,49.43,50.33,193100.0],["2016-07-13",50.45,50.6,49.52,49.9,334100.0],["2016-07-14",50.3,50.63,49.42,49.75,155800.0],["2016-07-15",49.73,50.22,48.61,48.63,252800.0],["2016-07-18",48.73,49.67,48.64,48.81,147000.0],["2016-07-19",48.94,49.42,48.67,48.98,117000.0],["2016-07-20",49.39,49.84,48.6,49.38,271600.0],["2016-07-21",49.24,49.58,48.4,48.94,156300.0],["2016-07-22",48.83,50.0,48.83,49.72,275500.0],["2016-07-25",50.0,51.15,49.82,50.78,268900.0],["2016-07-26",48.94,49.01,46.84,48.13,454300.0],["2016-07-27",48.04,48.1,46.95,47.57,240200.0],["2016-07-28",47.5,48.02,47.09,48.0,202800.0],["2016-07-29",48.21,48.58,47.09,48.36,192900.0],["2016-08-01",48.55,49.3,47.88,48.95,161400.0],["2016-08-02",48.59,48.59,46.19,46.36,288100.0],["2016-08-03",46.28,46.75,45.79,46.18,294800.0],["2016-08-04",46.14,46.5,45.04,45.43,376500.0],["2016-08-05",45.84,47.51,45.84,47.33,307500.0],["2016-08-08",47.71,49.5,47.6,48.5,398600.0],["2016-08-09",45.0,54.87,45.0,52.02,1411300.0],["2016-08-10",51.6,52.68,51.44,51.45,292700.0],["2016-08-11",51.79,53.59,51.79,52.26,285300.0],["2016-08-12",51.79,52.49,51.23,52.07,214500.0],["2016-08-15",51.79,52.61,51.13,51.98,210500.0],["2016-08-16",51.76,52.3,51.49,51.7,312700.0],["2016-08-17",51.54,51.71,50.61,50.75,219900.0],["2016-08-18",50.75,50.93,49.68,50.09,235800.0],["2016-08-19",49.77,50.65,49.58,49.92,128700.0],["2016-08-22",49.98,51.21,49.98,50.66,141600.0],["2016-08-23",50.76,51.29,50.22,50.79,133000.0],["2016-08-24",50.74,51.99,50.74,51.5,200000.0],["2016-08-25",51.44,51.7,51.1,51.57,142200.0],["2016-08-26",51.62,51.78,50.56,50.59,78700.0],["2016-08-29",50.84,51.29,50.6,50.99,146400.0],["2016-08-30",51.16,51.29,50.43,50.53,61200.0],["2016-08-31",50.7,50.7,49.94,50.26,110200.0],["2016-09-01",50.5,50.5,49.41,50.14,97800.0],["2016-09-02",50.55,50.94,49.91,50.77,124800.0],["2016-09-06",51.01,51.01,49.5,49.74,124900.0],["2016-09-07",49.76,50.6,49.57,50.39,91600.0],["2016-09-08",50.42,50.48,49.46,49.53,99200.0],["2016-09-09",49.4,49.49,48.82,49.01,131000.0],["2016-09-12",48.64,49.15,48.18,48.83,156900.0],["2016-09-13",46.61,47.45,46.04,46.95,325800.0],["2016-09-14",47.2,47.43,46.1,46.72,194200.0],["2016-09-15",46.63,47.04,46.23,46.27,113500.0],["2016-09-16",46.23,46.83,46.02,46.46,231200.0],["2016-09-19",46.58,47.17,45.5,45.9,191700.0],["2016-09-20",46.67,46.71,45.53,45.77,143300.0],["2016-09-21",45.92,46.31,44.5,45.45,180000.0],["2016-09-22",45.63,46.3,45.63,45.81,231200.0],["2016-09-23",45.63,47.68,45.63,47.4,258900.0],["2016-09-26",47.01,47.09,45.74,45.81,121400.0],["2016-09-27",45.99,45.99,45.0,45.36,164100.0],["2016-09-28",45.16,45.41,44.77,45.02,163300.0],["2016-09-29",45.13,45.13,44.14,44.26,253100.0],["2016-09-30",44.32,45.22,44.08,44.94,107200.0],["2016-10-03",44.69,45.54,44.49,45.52,196600.0],["2016-10-04",45.71,45.94,44.18,44.22,150300.0],["2016-10-05",44.12,44.7,42.95,43.99,171800.0],["2016-10-06",43.74,44.17,43.18,43.84,184200.0],["2016-10-07",43.73,43.92,43.03,43.41,145600.0],["2016-10-10",43.8,44.5,43.8,44.25,98900.0],["2016-10-11",44.3,44.35,43.25,43.6,128200.0],["2016-10-12",43.5,43.8,43.4,43.6,196500.0],["2016-10-13",43.25,43.5,42.35,42.5,105800.0],["2016-10-14",42.5,42.8,41.6,42.15,277700.0],["2016-10-17",41.9,43.0,41.55,42.6,131500.0],["2016-10-18",42.75,42.9,42.45,42.65,93600.0],["2016-10-19",42.65,43.65,42.65,43.35,178900.0],["2016-10-20",43.2,43.75,42.24,43.25,262800.0],["2016-10-21",40.9,46.3,40.85,45.6,646200.0],["2016-10-24",45.55,46.85,45.5,46.25,262500.0],["2016-10-25",45.85,46.4,45.25,45.8,194200.0],["2016-10-26",45.75,46.35,45.29,45.5,174200.0],["2016-10-27",45.55,46.8,45.5,45.6,143000.0],["2016-10-28",45.6,46.1,45.4,45.85,136700.0],["2016-10-31",45.75,46.2,45.3,46.0,164000.0],["2016-11-01",46.15,46.55,44.85,45.2,181000.0],["2016-11-02",45.2,45.82,44.75,45.35,144900.0],["2016-11-03",47.75,48.8,46.65,47.75,457600.0],["2016-11-04",47.85,48.19,45.7,47.3,330000.0],["2016-11-07",48.2,48.75,47.9,48.6,165600.0],["2016-11-08",48.55,49.7,48.1,49.0,182300.0],["2016-11-09",48.3,51.45,47.1,51.25,252500.0],["2016-11-10",51.85,53.25,51.55,52.7,249000.0],["2016-11-11",52.8,54.1,52.58,52.9,291200.0],["2016-11-14",53.2,55.35,53.05,53.85,236700.0],["2016-11-15",53.75,53.85,52.35,53.55,115100.0],["2016-11-16",53.6,54.2,52.9,53.15,170800.0],["2016-11-17",53.15,53.5,52.85,53.0,189100.0],["2016-11-18",52.9,52.9,52.1,52.35,131200.0],["2016-11-21",52.3,54.05,52.2,53.9,192100.0],["2016-11-22",54.2,54.8,53.85,53.85,111300.0],["2016-11-23",53.85,54.25,53.7,53.85,73700.0],["2016-11-25",53.85,54.2,53.5,54.0,53900.0],["2016-11-28",53.75,53.9,52.35,52.65,135100.0],["2016-11-29",52.75,54.1,51.9,52.0,114600.0],["2016-11-30",52.0,52.35,51.3,51.45,118500.0],["2016-12-01",51.35,52.8,51.35,52.15,168900.0],["2016-12-02",52.1,52.15,51.2,51.35,79200.0],["2016-12-05",51.5,52.4,51.2,51.95,77100.0],["2016-12-06",52.15,52.15,51.05,51.7,103700.0],["2016-12-07",52.0,53.35,51.95,52.6,188600.0],["2016-12-08",52.75,54.7,52.25,53.4,183600.0],["2016-12-09",53.65,54.4,53.1,54.2,120600.0],["2016-12-12",54.0,54.15,52.97,53.8,134400.0],["2016-12-13",53.9,53.9,51.3,51.35,189100.0],["2016-12-14",53.45,55.55,53.45,54.4,549500.0],["2016-12-15",54.5,56.2,53.9,56.1,573200.0],["2016-12-16",56.05,58.5,55.85,58.15,839100.0],["2016-12-19",58.4,58.55,57.2,57.4,243900.0],["2016-12-20",57.85,58.65,55.75,56.15,293900.0],["2016-12-21",56.1,57.0,55.5,55.85,342100.0],["2016-12-22",56.0,57.15,55.4,56.3,204800.0],["2016-12-23",56.35,56.65,56.05,56.45,102000.0],["2016-12-27",56.35,57.15,56.25,56.35,99600.0],["2016-12-28",56.6,56.7,55.65,56.35,107700.0],["2016-12-29",56.45,57.2,55.45,56.55,138000.0],["2016-12-30",56.7,56.7,55.3,56.4,219800.0],["2017-01-03",57.0,57.0,54.4,54.55,212900.0],["2017-01-04",54.95,55.35,53.8,54.05,391000.0],["2017-01-05",53.9,54.25,52.2,52.3,578700.0],["2017-01-06",52.5,52.5,48.85,48.85,496200.0],["2017-01-09",48.85,48.85,46.9,46.9,709100.0],["2017-01-10",47.1,49.5,46.55,49.45,603200.0],["2017-01-11",49.3,51.35,48.75,51.25,374100.0],["2017-01-12",50.5,51.95,49.65,51.8,429200.0],["2017-01-13",51.9,52.0,50.6,51.5,326000.0],["2017-01-17",51.3,51.6,50.15,50.55,334300.0],["2017-01-18",50.85,50.85,49.65,50.45,184000.0],["2017-01-19",50.3,50.5,49.4,49.7,275300.0],["2017-01-20",49.75,50.95,49.15,50.65,228400.0],["2017-01-23",50.35,50.5,49.8,50.0,187400.0],["2017-01-24",50.2,50.7,49.2,49.55,177900.0],["2017-01-25",49.45,50.15,47.95,48.3,360200.0],["2017-01-26",48.25,49.15,47.55,47.7,234300.0],["2017-01-27",47.65,47.65,46.63,46.75,297400.0],["2017-01-30",46.55,47.15,46.2,46.95,210700.0],["2017-01-31",46.85,47.6,46.5,47.55,181400.0],["2017-02-01",47.85,48.9,45.6,46.15,185500.0],["2017-02-02",46.0,47.0,45.7,46.05,117000.0],["2017-02-03",46.4,47.45,46.1,46.7,190900.0],["2017-02-06",46.55,47.0,46.15,46.55,83300.0],["2017-02-07",46.55,46.7,45.2,45.35,152100.0],["2017-02-08",45.45,47.85,45.34,47.55,215700.0],["2017-02-09",47.5,49.06,47.5,48.55,256900.0],["2017-02-10",48.8,49.55,48.48,49.4,162600.0],["2017-02-13",49.7,50.15,47.9,48.25,128400.0],["2017-02-14",48.1,48.65,47.15,48.1,147600.0],["2017-02-15",48.15,48.15,47.5,47.75,328900.0],["2017-02-16",47.65,48.35,47.0,47.75,199500.0],["2017-02-17",47.75,48.4,47.0,47.8,228300.0],["2017-02-21",47.85,48.4,47.3,47.5,339400.0],["2017-02-22",50.5,51.6,49.05,49.9,1330700.0],["2017-02-23",49.95,49.95,48.05,48.35,346600.0],["2017-02-24",48.05,48.39,45.75,47.0,340300.0],["2017-02-27",47.1,47.45,45.65,47.35,331300.0],["2017-02-28",47.25,47.25,45.55,45.65,201100.0],["2017-03-01",46.45,47.5,45.35,47.25,453800.0],["2017-03-02",47.3,48.35,47.0,48.3,259600.0],["2017-03-03",48.3,49.7,47.3,48.05,296600.0],["2017-03-06",47.9,48.5,46.98,48.35,312300.0],["2017-03-07",48.45,49.55,48.18,49.4,476400.0],["2017-03-08",49.4,51.55,49.3,51.15,626700.0],["2017-03-09",51.3,51.85,50.55,51.6,431200.0],["2017-03-10",51.8,53.9,51.6,53.55,603200.0],["2017-03-13",53.8,54.0,52.85,53.2,386300.0],["2017-03-14",52.95,53.45,52.5,53.0,495100.0],["2017-03-15",52.95,54.15,52.75,52.85,328000.0],["2017-03-16",53.0,53.4,52.6,53.0,221600.0],["2017-03-17",52.95,53.9,52.8,53.25,543900.0],["2017-03-20",53.35,53.35,51.65,51.65,289000.0],["2017-03-21",51.9,52.1,51.0,51.0,238000.0],["2017-03-22",50.35,53.75,50.35,53.7,530500.0],["2017-03-23",53.75,54.39,52.9,54.0,290000.0],["2017-03-24",53.95,55.25,53.95,54.6,313700.0],["2017-03-27",54.0,55.1,53.9,54.95,186500.0],["2017-03-28",55.05,57.5,54.45,57.15,638300.0],["2017-03-29",57.1,58.3,56.5,57.05,384100.0],["2017-03-30",57.05,57.6,56.9,57.55,112300.0],["2017-03-31",57.4,58.68,57.2,58.45,223800.0],["2017-04-03",58.7,58.7,56.75,56.95,877100.0],["2017-04-04",56.95,56.95,55.5,55.85,283400.0],["2017-04-05",55.85,58.45,54.45,56.95,376400.0],["2017-04-06",56.95,57.75,56.8,57.5,216500.0],["2017-04-07",57.4,58.25,57.1,57.2,172200.0],["2017-04-10",57.15,57.7,56.1,57.2,239500.0],["2017-04-11",57.15,57.65,56.6,57.5,123200.0],["2017-04-12",57.45,59.3,57.1,58.75,352100.0],["2017-04-13",58.75,59.1,58.03,58.85,259800.0],["2017-04-17",58.9,58.95,57.85,57.9,254800.0],["2017-04-18",57.85,58.05,57.2,57.55,173900.0],["2017-04-19",57.85,58.25,57.35,57.8,153300.0],["2017-04-20",58.2,60.45,57.9,59.55,316800.0],["2017-04-21",59.75,60.1,59.1,59.25,154000.0],["2017-04-24",60.1,60.3,59.0,59.5,166000.0],["2017-04-25",60.0,60.35,59.25,59.45,153500.0],["2017-04-26",59.5,60.65,59.5,60.2,387500.0],["2017-04-27",60.45,60.45,59.5,59.75,220300.0],["2017-04-28",59.95,60.45,58.25,58.75,236500.0],["2017-05-01",58.8,60.3,58.38,59.65,209300.0],["2017-05-02",59.9,60.35,58.95,60.25,188900.0],["2017-05-03",60.15,60.55,59.8,60.45,118800.0],["2017-05-04",60.5,60.9,59.7,59.95,264300.0],["2017-05-05",60.15,60.15,58.9,59.35,265000.0],["2017-05-08",59.35,59.6,57.65,57.95,275400.0],["2017-05-09",57.95,58.2,57.55,57.85,230400.0],["2017-05-10",57.45,58.8,57.45,58.6,259000.0],["2017-05-11",58.6,60.05,57.0,58.65,453600.0],["2017-05-12",58.4,58.7,57.15,57.65,390400.0],["2017-05-15",57.75,59.65,57.75,59.25,786600.0],["2017-05-16",59.55,59.6,57.6,58.0,699600.0],["2017-05-17",67.7,72.1,66.0,71.4,4778200.0],["2017-05-18",71.65,72.6,69.85,71.1,1039500.0],["2017-05-19",71.2,74.11,70.6,72.95,787700.0],["2017-05-22",73.0,73.6,71.5,72.5,622500.0],["2017-05-23",72.5,72.5,70.6,71.35,688700.0],["2017-05-24",71.35,72.45,70.0,72.25,631400.0],["2017-05-25",72.45,72.45,71.85,72.0,360100.0],["2017-05-26",73.4,73.75,70.65,70.75,421000.0],["2017-05-30",70.7,72.35,70.7,71.95,309400.0],["2017-05-31",71.8,72.35,71.2,72.08,233800.0],["2017-06-01",72.0,72.3,71.05,71.75,381200.0],["2017-06-02",71.75,72.7,70.4,70.55,295100.0],["2017-06-05",70.5,70.5,68.95,69.2,246600.0],["2017-06-06",68.8,69.15,66.5,67.0,573500.0],["2017-06-07",67.25,67.4,66.05,67.3,402300.0],["2017-06-08",67.4,68.3,66.8,67.65,333300.0],["2017-06-09",67.6,68.15,66.55,66.7,262800.0],["2017-06-12",66.7,67.0,65.35,65.4,372800.0],["2017-06-13",65.2,66.0,64.55,65.7,298400.0],["2017-06-14",65.65,66.8,65.4,66.0,236500.0],["2017-06-15",65.6,65.6,63.9,64.25,235000.0],["2017-06-16",63.8,64.45,63.26,64.35,332400.0],["2017-06-19",64.5,65.33,63.65,65.05,284400.0],["2017-06-20",65.1,65.5,63.85,63.9,286700.0],["2017-06-21",64.25,67.1,63.85,65.1,629700.0],["2017-06-22",64.7,67.1,64.7,66.25,333200.0],["2017-06-23",66.35,66.7,65.8,66.3,544100.0],["2017-06-26",66.4,68.85,66.3,67.0,409800.0],["2017-06-27",67.2,68.2,66.84,67.3,188900.0],["2017-06-28",67.5,68.05,66.8,66.9,170300.0],["2017-06-29",66.95,67.9,66.6,67.25,251600.0],["2017-06-30",67.2,67.55,65.15,65.25,234000.0],["2017-07-03",65.15,65.6,64.55,65.0,126200.0],["2017-07-05",64.9,65.1,63.4,64.55,166400.0],["2017-07-06",64.15,64.65,63.32,64.1,153800.0],["2017-07-07",64.1,65.0,63.8,64.35,164800.0],["2017-07-10",64.1,64.91,63.45,63.5,181300.0],["2017-07-11",63.65,64.85,63.6,64.35,235500.0],["2017-07-12",64.4,64.85,64.0,64.25,207800.0],["2017-07-13",64.2,64.45,62.65,64.2,215900.0],["2017-07-14",64.05,64.85,63.3,63.45,159800.0],["2017-07-17",63.5,66.05,63.08,64.53,217200.0],["2017-07-18",64.35,65.05,63.28,64.9,199800.0],["2017-07-19",64.7,65.45,63.83,64.2,162400.0],["2017-07-20",64.2,65.05,64.0,64.5,140600.0],["2017-07-21",64.6,65.05,63.45,63.75,165800.0],["2017-07-24",63.65,64.5,63.02,64.05,173800.0],["2017-07-25",64.4,65.6,64.15,64.55,184900.0],["2017-07-26",64.5,64.5,62.3,63.15,210100.0],["2017-07-27",63.05,63.05,60.0,60.45,333200.0],["2017-07-28",60.1,60.45,58.3,59.25,552500.0],["2017-07-31",59.5,60.35,58.1,59.8,337600.0],["2017-08-01",59.8,59.8,57.75,57.8,329100.0],["2017-08-02",57.8,58.55,57.05,57.15,234600.0],["2017-08-03",57.05,57.4,55.15,56.15,423800.0],["2017-08-04",56.25,56.65,55.45,55.8,345700.0],["2017-08-07",55.95,57.21,55.35,56.85,530500.0],["2017-08-08",57.2,57.68,53.25,53.75,849800.0],["2017-08-09",59.8,63.0,58.0,58.6,1736300.0],["2017-08-10",58.2,59.8,57.4,59.05,610600.0],["2017-08-11",59.3,60.88,58.95,60.6,308900.0],["2017-08-14",60.9,60.95,58.75,59.3,292900.0],["2017-08-15",59.4,59.4,58.05,58.5,202200.0],["2017-08-16",59.1,60.55,59.05,59.4,242000.0],["2017-08-17",59.4,60.55,59.05,59.4,165700.0],["2017-08-18",59.05,59.65,58.6,59.3,223300.0],["2017-08-21",59.35,59.35,58.35,58.5,181200.0],["2017-08-22",58.5,59.65,57.95,58.9,213900.0],["2017-08-23",58.35,59.15,58.0,58.25,124300.0],["2017-08-24",58.3,59.4,58.2,58.45,152000.0],["2017-08-25",58.45,59.45,58.1,58.55,137900.0],["2017-08-28",58.65,58.8,57.75,58.1,148300.0],["2017-08-29",57.8,58.1,56.9,57.35,244400.0],["2017-08-30",57.45,58.1,56.95,57.65,137900.0],["2017-08-31",57.5,57.7,56.6,57.0,178600.0],["2017-09-01",56.95,57.8,56.75,57.7,173500.0],["2017-09-05",57.5,57.85,56.2,56.85,135700.0],["2017-09-06",56.75,57.35,56.05,56.55,212800.0],["2017-09-07",56.55,57.55,55.5,57.1,383100.0],["2017-09-08",57.15,59.1,56.7,58.25,490000.0],["2017-09-11",58.7,60.8,57.7,57.85,274500.0],["2017-09-12",58.35,60.0,57.45,59.5,294000.0],["2017-09-13",59.8,62.6,59.0,60.3,293900.0],["2017-09-14",60.05,61.0,59.75,60.4,247700.0],["2017-09-15",60.2,63.38,59.52,63.1,452700.0],["2017-09-18",63.0,63.3,60.5,61.6,393200.0],["2017-09-19",61.85,62.2,60.83,61.75,152000.0],["2017-09-20",61.9,63.4,61.1,62.9,298500.0],["2017-09-21",62.65,63.15,61.6,62.25,129000.0],["2017-09-22",62.05,63.05,62.05,62.3,237500.0],["2017-09-25",61.95,63.15,61.85,63.0,287100.0],["2017-09-26",62.7,63.85,61.3,62.55,396200.0],["2017-09-27",62.7,65.45,62.6,65.25,512500.0],["2017-09-28",65.0,67.2,65.0,66.3,370200.0],["2017-09-29",66.05,67.15,65.35,67.0,269700.0],["2017-10-02",66.75,67.85,66.0,67.35,283100.0],["2017-10-03",67.0,67.8,65.2,65.7,405400.0],["2017-10-04",65.55,65.75,64.15,65.05,222000.0],["2017-10-05",65.25,66.05,64.85,66.05,211600.0],["2017-10-06",65.85,67.0,63.86,66.25,359600.0],["2017-10-09",66.55,66.8,65.1,65.4,133300.0],["2017-10-10",65.65,66.05,65.2,65.65,158800.0],["2017-10-11",65.4,66.5,64.4,64.6,142400.0],["2017-10-12",64.4,65.1,62.7,64.55,255500.0],["2017-10-13",64.45,64.93,63.85,64.05,277100.0],["2017-10-16",63.8,64.6,63.5,64.0,241100.0],["2017-10-17",64.05,66.75,63.95,66.1,267000.0],["2017-10-18",66.45,67.15,66.05,66.95,230800.0],["2017-10-19",66.95,67.95,65.9,67.6,172500.0],["2017-10-20",68.0,68.66,66.25,66.5,488700.0],["2017-10-23",66.5,67.65,65.72,66.35,385900.0],["2017-10-24",66.85,67.8,66.75,67.4,144200.0],["2017-10-25",66.35,67.15,64.95,65.05,172400.0],["2017-10-26",65.65,66.85,65.65,66.6,183900.0],["2017-10-27",67.3,69.75,66.9,69.65,519100.0],["2017-10-30",69.65,69.8,68.3,69.7,331900.0],["2017-10-31",69.55,70.1,68.3,68.4,328800.0],["2017-11-01",68.35,68.7,66.75,67.8,228000.0],["2017-11-02",67.85,69.2,66.35,67.0,212800.0],["2017-11-03",67.1,68.0,66.68,66.95,461700.0],["2017-11-06",66.85,67.75,65.75,67.05,1480800.0],["2017-11-07",53.0,53.5,45.7,47.7,7022600.0],["2017-11-08",47.6,48.9,47.3,47.45,1388500.0],["2017-11-09",46.95,47.28,46.15,46.95,530700.0],["2017-11-10",46.95,48.7,46.9,46.95,448600.0],["2017-11-13",46.8,47.85,46.6,47.55,502600.0],["2017-11-14",48.8,50.15,48.4,49.55,554600.0],["2017-11-15",49.25,49.3,48.18,48.55,277400.0],["2017-11-16",48.65,49.5,48.4,48.95,384100.0],["2017-11-17",49.05,50.8,48.55,50.6,443200.0],["2017-11-20",50.45,50.7,49.25,50.1,310300.0],["2017-11-21",50.1,50.55,49.63,50.5,288300.0],["2017-11-22",50.3,50.75,49.7,50.25,177100.0],["2017-11-24",50.15,50.35,49.55,50.0,68400.0],["2017-11-27",50.0,50.15,48.55,49.0,368900.0],["2017-11-28",49.2,49.93,48.7,49.55,425400.0],["2017-11-29",50.0,51.3,49.5,50.95,398200.0],["2017-11-30",51.0,52.68,49.4,52.4,740500.0],["2017-12-01",51.35,51.35,48.25,48.95,768900.0],["2017-12-04",49.3,50.78,49.2,50.55,461300.0],["2017-12-05",50.8,50.9,49.8,49.95,442600.0],["2017-12-06",50.0,51.45,49.8,50.6,363800.0],["2017-12-07",50.45,52.0,50.25,51.55,375000.0],["2017-12-08",51.5,52.85,51.05,52.55,284100.0],["2017-12-11",52.5,53.35,52.1,53.05,294300.0],["2017-12-12",53.2,53.6,52.75,53.1,489600.0],["2017-12-13",52.9,54.2,52.9,53.85,182800.0],["2017-12-14",54.05,54.05,53.2,53.6,305400.0],["2017-12-15",53.55,54.3,53.0,53.2,324200.0],["2017-12-18",53.4,54.0,53.0,53.1,240400.0],["2017-12-19",53.15,54.5,52.65,53.4,253900.0],["2017-12-20",53.5,54.1,53.45,53.5,125700.0],["2017-12-21",53.8,54.08,53.05,53.1,215200.0],["2017-12-22",55.2,55.6,53.9,55.05,334900.0],["2017-12-26",55.1,55.4,54.1,54.1,147700.0],["2017-12-27",54.1,54.9,53.9,54.5,165900.0],["2017-12-28",54.75,56.3,54.75,56.1,236700.0],["2017-12-29",56.15,57.2,56.05,56.4,360600.0],["2018-01-02",56.8,57.35,54.5,54.6,378100.0],["2018-01-03",54.5,56.6,54.5,56.1,272400.0],["2018-01-04",56.4,57.0,54.4,55.05,347300.0],["2018-01-05",55.55,55.55,53.83,54.05,282600.0],["2018-01-08",53.95,54.35,51.8,54.05,419800.0],["2018-01-09",53.9,54.4,53.1,53.7,204500.0],["2018-01-10",53.5,54.95,52.95,54.6,265600.0],["2018-01-11",54.7,55.5,54.55,55.25,174200.0],["2018-01-12",55.2,55.85,55.1,55.75,262700.0],["2018-01-16",55.95,56.5,52.9,53.45,312600.0],["2018-01-17",53.8,54.05,52.95,53.3,264200.0],["2018-01-18",53.3,53.55,52.4,52.5,329400.0],["2018-01-19",52.8,53.95,52.3,52.75,436500.0],["2018-01-22",52.85,53.6,52.15,52.85,556100.0],["2018-01-23",52.6,53.5,52.35,52.75,549400.0],["2018-01-24",53.1,53.4,52.0,52.45,375200.0],["2018-01-25",52.55,53.7,51.95,53.45,283900.0],["2018-01-26",53.55,53.55,52.35,53.2,233200.0],["2018-01-29",53.45,53.85,52.7,53.4,245600.0],["2018-01-30",53.45,53.45,52.25,52.4,320000.0],["2018-01-31",52.65,53.1,52.2,52.65,375800.0],["2018-02-01",52.5,52.9,51.55,52.05,651400.0],["2018-02-02",52.0,52.8,51.4,52.6,339700.0],["2018-02-05",52.5,54.4,52.25,52.55,267900.0],["2018-02-06",51.65,53.35,51.65,53.0,254500.0],["2018-02-07",53.05,54.3,52.3,53.85,222300.0],["2018-02-08",53.85,54.1,51.9,52.2,350400.0],["2018-02-09",52.4,53.45,51.15,53.2,353900.0],["2018-02-12",53.3,54.2,52.25,53.9,433800.0],["2018-02-13",53.9,54.2,52.95,53.15,201800.0],["2018-02-14",53.0,54.75,52.9,54.25,354000.0],["2018-02-15",54.5,56.0,54.0,55.3,293100.0],["2018-02-16",55.35,55.7,52.45,53.65,253700.0],["2018-02-20",53.3,53.6,51.75,52.3,387200.0],["2018-02-21",52.45,53.6,51.05,52.4,362700.0],["2018-02-22",52.45,53.9,52.25,53.15,902400.0],["2018-02-23",55.6,56.95,53.05,55.65,1194000.0],["2018-02-26",55.6,55.9,52.45,53.5,434400.0],["2018-02-27",53.65,54.3,53.05,53.25,246400.0],["2018-02-28",53.55,54.8,53.25,53.65,315600.0],["2018-03-01",53.75,56.4,53.4,54.55,401800.0],["2018-03-02",53.85,56.95,53.85,56.75,366500.0],["2018-03-05",56.65,58.68,56.63,57.7,318800.0],["2018-03-06",57.7,59.15,57.35,59.1,390100.0],["2018-03-07",58.6,61.15,58.25,60.65,330800.0],["2018-03-08",60.7,61.2,60.34,60.95,194900.0],["2018-03-09",61.15,61.22,60.15,60.9,349600.0],["2018-03-12",60.75,62.4,60.75,62.15,291000.0],["2018-03-13",62.2,62.95,61.28,62.25,294300.0],["2018-03-14",62.3,62.5,61.03,61.7,204600.0],["2018-03-15",61.7,63.0,61.0,61.25,161100.0],["2018-03-16",61.35,61.38,59.95,60.1,333200.0],["2018-03-19",60.0,62.25,60.0,62.2,374900.0],["2018-03-20",62.45,63.4,61.05,61.45,288500.0],["2018-03-21",61.45,61.8,59.95,60.1,189200.0],["2018-03-22",59.4,60.6,59.25,59.45,199900.0],["2018-03-23",59.65,60.3,58.25,58.3,273400.0],["2018-03-26",58.75,59.5,58.05,59.45,175900.0],["2018-03-27",59.4,59.85,58.3,58.45,189300.0],["2018-03-28",58.3,59.35,58.2,58.3,106600.0],["2018-03-29",58.35,58.85,57.95,58.0,101500.0],["2018-04-02",58.0,58.55,56.0,56.4,174500.0],["2018-04-03",56.65,58.5,56.65,58.35,135200.0],["2018-04-04",57.95,59.5,57.85,59.35,118300.0],["2018-04-05",59.45,59.45,58.31,58.85,133500.0],["2018-04-06",58.5,59.83,57.95,58.65,218000.0],["2018-04-09",59.05,59.33,58.1,58.2,156200.0],["2018-04-10",58.6,59.85,57.75,59.4,330100.0],["2018-04-11",59.15,59.85,58.9,59.4,103600.0],["2018-04-12",59.6,60.45,59.3,59.75,157800.0],["2018-04-13",60.05,62.3,60.05,60.85,444500.0],["2018-04-16",60.55,62.75,58.98,62.45,279200.0],["2018-04-17",62.5,64.7,62.5,64.6,283700.0],["2018-04-18",64.5,64.7,62.1,62.4,233500.0],["2018-04-19",62.3,63.05,62.1,62.75,116100.0],["2018-04-20",62.55,63.85,62.5,63.5,167100.0],["2018-04-23",63.55,63.6,62.35,63.4,178900.0],["2018-04-24",63.55,64.1,61.45,62.25,179500.0],["2018-04-25",62.25,62.38,61.38,62.0,133200.0],["2018-04-26",62.65,64.45,62.25,64.15,185900.0],["2018-04-27",64.4,64.95,63.65,64.0,114900.0],["2018-04-30",64.2,64.2,62.3,62.35,187500.0],["2018-05-01",62.3,63.3,61.75,62.75,114100.0],["2018-05-02",62.55,62.8,60.8,60.9,230000.0],["2018-05-03",60.9,61.4,59.85,59.95,338100.0],["2018-05-04",60.0,61.3,59.5,59.65,294400.0],["2018-05-07",59.7,60.05,58.9,59.1,267900.0],["2018-05-08",58.9,61.25,58.9,61.15,163000.0],["2018-05-09",66.25,67.1,63.95,64.15,424000.0],["2018-05-10",64.15,64.6,63.6,63.85,126300.0],["2018-05-11",64.1,64.25,62.45,62.55,179400.0],["2018-05-14",62.75,62.75,59.75,59.8,358900.0],["2018-05-15",59.75,61.4,59.75,60.3,114000.0],["2018-05-16",63.25,65.1,61.5,62.6,316500.0],["2018-05-17",62.25,64.15,62.25,63.95,242600.0],["2018-05-18",63.75,63.75,59.2,60.15,570400.0],["2018-05-21",60.5,61.55,60.2,60.7,430700.0],["2018-05-22",60.9,60.9,57.7,57.95,1007500.0],["2018-05-23",46.3,49.7,46.05,47.4,5206700.0],["2018-05-24",47.25,48.45,46.75,48.4,881700.0],["2018-05-25",47.8,49.75,47.65,48.0,616800.0],["2018-05-29",47.7,48.95,47.6,48.7,475300.0],["2018-05-30",48.85,50.4,48.83,50.35,573100.0],["2018-05-31",51.25,51.85,50.35,50.35,342800.0],["2018-06-01",50.4,50.4,48.55,49.15,376000.0],["2018-06-04",49.4,49.95,48.85,49.4,219600.0],["2018-06-05",49.35,50.1,48.95,49.95,251500.0],["2018-06-06",50.05,50.65,49.31,49.85,312900.0],["2018-06-07",50.0,50.7,49.55,50.5,300800.0],["2018-06-08",50.5,52.1,50.45,51.85,389500.0],["2018-06-11",52.2,52.63,51.15,51.45,284900.0],["2018-06-12",51.65,53.1,51.65,52.95,277900.0],["2018-06-13",53.15,54.4,52.9,52.95,297600.0],["2018-06-14",53.0,53.85,52.85,52.95,261800.0],["2018-06-15",52.75,54.3,51.85,54.0,275800.0],["2018-06-18",53.6,53.8,52.95,52.95,284900.0],["2018-06-19",52.6,53.5,52.0,52.25,197400.0],["2018-06-20",52.25,52.8,51.95,52.45,215900.0],["2018-06-21",52.8,54.95,52.15,52.25,281800.0],["2018-06-22",52.2,52.6,51.35,52.0,613600.0],["2018-06-25",51.95,52.3,50.65,50.7,295400.0],["2018-06-26",50.65,50.8,49.75,50.05,313300.0],["2018-06-27",50.25,50.46,49.1,49.2,208200.0],["2018-06-28",48.7,49.85,45.85,47.3,596400.0],["2018-06-29",47.35,47.6,45.95,46.6,361400.0],["2018-07-02",46.6,48.0,45.7,47.9,319900.0],["2018-07-03",47.9,48.55,47.3,48.25,97900.0],["2018-07-05",48.35,48.9,47.55,48.3,120600.0],["2018-07-06",48.35,48.75,48.15,48.35,285500.0],["2018-07-09",48.45,49.2,48.05,48.25,319500.0],["2018-07-10",48.4,48.83,47.9,48.5,168300.0],["2018-07-11",48.2,49.45,48.0,49.2,288700.0],["2018-07-12",49.6,49.95,48.8,49.2,184300.0],["2018-07-13",49.1,50.05,49.0,49.1,212700.0],["2018-07-16",48.75,48.85,47.95,48.8,241400.0],["2018-07-17",48.75,49.25,47.8,48.05,269500.0],["2018-07-18",48.25,49.55,47.95,49.3,193100.0],["2018-07-19",49.25,50.25,48.35,50.05,187200.0],["2018-07-20",50.0,50.7,49.8,50.0,258700.0],["2018-07-23",49.95,51.28,49.55,50.3,230700.0],["2018-07-24",50.8,51.2,48.15,48.4,249800.0],["2018-07-25",48.5,48.9,48.15,48.55,207900.0],["2018-07-26",48.95,49.8,48.4,48.85,272900.0],["2018-07-27",49.15,49.65,47.8,47.95,184000.0],["2018-07-30",48.0,48.55,47.15,47.3,214200.0],["2018-07-31",47.35,47.9,46.5,47.3,265900.0],["2018-08-01",47.2,47.2,45.3,45.85,501900.0],["2018-08-02",36.2,38.4,36.2,37.03,2863200.0],["2018-08-03",36.2,37.9,36.2,37.65,524100.0],["2018-08-06",37.5,38.45,37.25,37.65,516000.0],["2018-08-07",37.8,38.3,37.0,37.2,502400.0],["2018-08-08",37.45,38.58,37.25,38.3,291000.0],["2018-08-09",38.2,39.5,38.2,38.55,242800.0],["2018-08-10",38.5,38.5,37.3,37.65,241200.0],["2018-08-13",37.65,38.4,37.65,38.2,288500.0],["2018-08-14",38.15,38.9,38.15,38.5,304900.0],["2018-08-15",38.35,38.7,37.65,38.35,261700.0],["2018-08-16",38.55,39.26,38.25,38.65,315900.0],["2018-08-17",38.6,39.5,38.1,39.35,543800.0],["2018-08-20",39.4,40.35,39.3,39.7,508100.0],["2018-08-21",39.9,40.5,38.95,40.2,869100.0],["2018-08-22",39.4,41.0,37.7,40.65,903000.0],["2018-08-23",40.5,41.35,39.45,40.75,414500.0],["2018-08-24",40.7,41.85,40.6,40.75,321700.0],["2018-08-27",40.9,42.25,40.5,41.95,376300.0],["2018-08-28",42.0,42.5,40.3,40.4,312900.0],["2018-08-29",40.65,40.85,40.1,40.45,305500.0],["2018-08-30",40.6,41.0,40.25,40.45,260200.0],["2018-08-31",40.35,41.45,40.35,41.3,282000.0],["2018-09-04",41.2,41.5,40.65,41.0,225700.0],["2018-09-05",41.05,41.3,40.4,41.2,188200.0],["2018-09-06",41.15,41.45,40.35,40.35,225700.0],["2018-09-07",40.35,40.8,39.8,40.0,213300.0],["2018-09-10",40.1,40.1,39.05,39.3,196500.0],["2018-09-11",39.25,39.3,38.7,39.0,188300.0],["2018-09-12",38.85,39.05,37.55,37.6,221200.0],["2018-09-13",37.65,37.92,36.5,36.95,201500.0],["2018-09-14",37.05,38.35,36.92,38.2,212800.0],["2018-09-17",38.25,40.05,37.95,39.85,442600.0],["2018-09-18",39.8,40.2,38.95,39.3,160200.0],["2018-09-19",39.25,39.75,38.9,39.5,125500.0],["2018-09-20",39.75,40.2,39.1,39.75,145100.0],["2018-09-21",39.85,40.25,38.95,39.2,262400.0],["2018-09-24",39.05,39.2,37.95,38.9,138800.0],["2018-09-25",39.1,39.85,38.35,38.65,208800.0],["2018-09-26",38.6,40.0,38.6,39.2,191900.0],["2018-09-27",39.25,39.6,38.91,39.35,142600.0],["2018-09-28",39.3,41.15,39.2,40.15,511000.0],["2018-10-01",40.18,40.52,39.48,39.51,281700.0],["2018-10-02",39.5,39.85,37.65,37.86,334600.0],["2018-10-03",38.05,38.81,37.58,38.77,159500.0],["2018-10-04",38.76,38.76,37.56,38.52,202900.0],["2018-10-05",38.51,39.17,37.99,38.41,236400.0],["2018-10-08",38.4,39.71,38.4,39.47,173200.0],["2018-10-09",39.53,40.13,39.32,39.62,220400.0],["2018-10-10",39.6,39.92,39.28,39.32,257200.0],["2018-10-11",39.35,39.41,37.72,38.0,276700.0],["2018-10-12",38.38,38.58,37.39,38.07,278400.0],["2018-10-15",38.04,38.88,37.5,38.37,171300.0],["2018-10-16",38.5,38.68,37.9,38.48,245400.0],["2018-10-17",38.49,38.96,37.78,38.38,200100.0],["2018-10-18",38.18,38.79,37.35,37.62,168900.0],["2018-10-19",37.3,37.39,34.09,34.29,715000.0],["2018-10-22",34.39,34.67,33.45,34.13,358600.0],["2018-10-23",33.99,34.56,33.43,34.17,187400.0],["2018-10-24",34.09,34.12,32.85,33.11,280900.0],["2018-10-25",33.26,34.08,33.07,33.48,206700.0],["2018-10-26",33.21,33.21,31.76,31.87,253900.0],["2018-10-29",32.25,32.39,30.39,30.79,267500.0],["2018-10-30",30.84,32.2,30.02,32.08,347200.0],["2018-10-31",32.4,32.4,30.18,30.2,265500.0],["2018-11-01",30.4,32.26,30.14,31.39,353400.0],["2018-11-02",31.0,32.19,31.0,31.7,281000.0],["2018-11-05",31.66,33.04,31.66,32.51,235600.0],["2018-11-06",32.5,33.87,32.5,33.14,411800.0],["2018-11-07",30.99,36.89,30.56,34.89,971100.0],["2018-11-08",34.27,35.55,33.73,34.9,289200.0],["2018-11-09",34.9,35.0,34.1,34.58,169200.0],["2018-11-12",34.54,35.04,33.6,34.61,150200.0],["2018-11-13",34.6,35.0,34.12,34.19,163000.0],["2018-11-14",34.25,34.92,33.8,34.22,166400.0],["2018-11-15",34.23,34.26,33.13,33.61,214400.0],["2018-11-16",33.39,33.39,31.69,32.67,226000.0],["2018-11-19",32.66,34.0,32.4,33.94,138800.0],["2018-11-20",33.6,34.83,33.26,34.51,175300.0],["2018-11-21",34.97,35.81,34.77,35.3,309300.0],["2018-11-23",35.21,35.5,34.86,35.01,60900.0],["2018-11-26",35.05,35.05,34.05,34.24,220700.0],["2018-11-27",34.25,34.84,34.13,34.31,94000.0],["2018-11-28",34.49,35.04,33.84,34.96,208000.0],["2018-11-29",34.82,35.25,34.25,34.64,277900.0],["2018-11-30",34.67,35.35,34.07,34.69,272300.0],["2018-12-03",34.98,34.98,33.39,34.4,270200.0],["2018-12-04",34.4,34.51,33.21,33.37,185400.0],["2018-12-06",32.9,32.98,31.78,32.8,192100.0],["2018-12-07",32.8,33.42,31.46,31.78,270300.0],["2018-12-10",31.61,32.25,30.77,31.17,315500.0],["2018-12-11",31.49,32.15,30.25,30.92,266500.0],["2018-12-12",31.06,33.63,30.59,33.22,389800.0],["2018-12-13",33.05,33.55,32.65,33.02,167700.0],["2018-12-14",32.87,32.95,31.34,31.42,217200.0],["2018-12-17",31.42,31.68,29.87,30.08,404800.0],["2018-12-18",30.41,31.33,29.06,31.12,426200.0],["2018-12-19",30.25,31.19,28.33,30.13,334400.0],["2018-12-20",30.0,30.36,28.18,28.41,208100.0],["2018-12-21",28.46,28.93,27.09,27.15,345800.0],["2018-12-24",27.04,27.45,26.07,26.13,145300.0],["2018-12-26",26.33,27.08,25.46,27.0,224100.0],["2018-12-27",26.75,27.18,25.96,26.84,173800.0],["2018-12-28",26.91,27.24,26.4,26.72,203300.0],["2018-12-31",26.81,27.0,26.32,26.72,178800.0],["2019-01-02",26.44,26.82,26.1,26.77,259000.0],["2019-01-03",26.91,27.6,25.92,27.2,284000.0],["2019-01-04",27.39,29.4,26.94,28.86,277700.0],["2019-01-07",28.86,30.79,28.86,30.1,539100.0],["2019-01-08",30.35,31.91,30.32,31.68,397200.0],["2019-01-09",31.78,32.82,31.35,32.42,354200.0],["2019-01-10",31.98,32.41,30.67,32.11,206200.0],["2019-01-11",31.76,32.56,31.28,32.24,184200.0],["2019-01-14",31.9,32.37,31.35,32.02,193700.0],["2019-01-15",32.11,32.24,31.37,32.17,170000.0],["2019-01-16",32.22,32.7,31.86,32.54,131900.0],["2019-01-17",32.46,33.57,32.46,33.35,406000.0],["2019-01-18",33.4,33.75,32.9,33.05,222300.0],["2019-01-22",33.0,33.24,32.11,32.45,257200.0],["2019-01-23",32.57,33.0,32.34,32.9,154400.0],["2019-01-24",32.94,33.22,32.65,32.82,87900.0],["2019-01-25",33.18,33.8,32.95,33.63,131300.0],["2019-01-28",33.16,33.98,33.16,33.66,105700.0],["2019-01-29",33.52,33.64,32.43,33.11,196300.0],["2019-01-30",33.3,33.4,32.35,32.52,117400.0],["2019-01-31",32.51,32.87,31.75,31.98,639900.0],["2019-02-01",32.06,32.7,31.48,31.74,165000.0],["2019-02-04",31.82,32.85,31.64,31.99,159300.0],["2019-02-05",32.16,32.36,31.73,32.2,107700.0],["2019-02-06",32.13,32.46,32.0,32.28,99400.0],["2019-02-07",32.04,32.55,31.69,32.14,122200.0],["2019-02-08",32.05,32.6,31.78,32.49,170900.0],["2019-02-11",32.57,33.26,32.34,32.95,107000.0],["2019-02-12",33.1,33.45,32.69,33.03,135800.0],["2019-02-13",33.01,33.46,32.44,33.0,89500.0],["2019-02-14",32.91,33.55,32.67,33.29,162100.0],["2019-02-15",33.49,34.19,33.06,33.13,156900.0],["2019-02-19",33.23,33.81,33.03,33.03,97600.0],["2019-02-20",33.31,33.37,32.71,32.75,171000.0],["2019-02-21",32.74,34.22,32.74,33.77,217900.0],["2019-02-22",33.75,34.12,31.06,31.75,229400.0],["2019-02-25",32.09,32.09,30.56,30.65,296100.0],["2019-02-26",30.65,30.81,29.6,29.65,523300.0],["2019-02-27",28.48,31.41,27.19,29.51,727900.0],["2019-02-28",29.69,30.6,29.36,30.41,280200.0],["2019-03-01",30.67,31.69,30.26,31.34,285500.0],["2019-03-04",31.26,31.31,29.61,29.81,292800.0],["2019-03-05",29.94,30.08,29.35,29.49,137400.0],["2019-03-06",29.46,29.91,28.0,28.02,228400.0],["2019-03-07",28.01,28.43,27.01,28.0,373800.0],["2019-03-08",27.9,27.98,27.27,27.62,258900.0],["2019-03-11",27.63,28.3,27.15,28.19,239800.0],["2019-03-12",28.13,28.68,27.77,28.53,197700.0],["2019-03-13",28.63,28.74,28.23,28.59,128700.0],["2019-03-14",28.6,28.99,28.45,28.69,123400.0],["2019-03-15",28.7,29.04,28.45,28.85,404100.0],["2019-03-18",28.84,29.48,28.67,29.29,238300.0],["2019-03-19",29.3,29.85,29.16,29.4,445600.0],["2019-03-20",29.4,29.7,26.75,27.33,451600.0],["2019-03-21",27.41,27.85,26.96,27.63,565200.0],["2019-03-22",27.58,29.57,27.52,28.58,627100.0],["2019-03-25",28.5,29.56,28.19,29.08,441000.0],["2019-03-26",29.15,29.84,28.65,29.09,213700.0],["2019-03-27",29.06,29.86,28.74,29.23,164600.0],["2019-03-28",29.34,29.7,29.07,29.5,235400.0],["2019-03-29",29.64,29.89,28.78,28.81,225500.0],["2019-04-01",29.0,29.39,28.66,28.83,161700.0],["2019-04-02",28.86,29.04,28.23,28.52,209200.0],["2019-04-03",28.62,28.62,28.02,28.22,158100.0],["2019-04-04",26.76,27.74,25.27,27.48,1159800.0],["2019-04-05",27.35,29.78,27.07,29.66,669200.0],["2019-04-08",29.62,30.76,29.25,30.45,437900.0],["2019-04-09",30.46,30.69,28.26,28.28,395800.0],["2019-04-10",28.28,28.44,27.38,28.34,336900.0],["2019-04-11",28.37,30.26,27.87,29.71,576100.0],["2019-04-12",29.93,30.51,29.79,30.21,253700.0],["2019-04-15",30.07,30.95,30.07,30.33,309200.0],["2019-04-16",30.39,30.39,29.32,29.9,222500.0],["2019-04-17",29.9,30.0,28.91,29.62,213800.0],["2019-04-18",29.64,30.16,29.55,29.85,186500.0],["2019-04-22",29.83,30.01,29.35,29.44,133600.0],["2019-04-23",29.57,30.53,29.55,30.23,114700.0],["2019-04-24",30.2,31.45,30.09,30.38,227600.0],["2019-04-25",30.5,31.87,30.3,30.74,304000.0],["2019-04-26",30.95,31.91,30.42,31.86,181200.0],["2019-04-29",31.85,32.58,31.34,32.29,264500.0],["2019-04-30",32.16,32.59,31.6,32.03,580900.0],["2019-05-01",32.01,32.48,31.73,32.3,315400.0],["2019-05-02",32.28,32.9,32.2,32.6,224700.0],["2019-05-03",32.85,33.89,32.58,33.83,272400.0],["2019-05-06",33.41,34.45,33.41,33.75,259700.0],["2019-05-07",33.62,34.0,33.17,33.79,288500.0],["2019-05-08",33.79,34.04,33.39,33.8,146700.0],["2019-05-09",33.65,34.86,33.13,34.77,250000.0],["2019-05-10",35.13,35.15,33.07,34.31,267800.0],["2019-05-13",33.8,33.8,32.84,33.2,160300.0],["2019-05-14",33.3,33.8,32.96,33.54,113400.0],["2019-05-15",33.52,33.64,32.99,33.09,206500.0],["2019-05-16",33.5,33.95,32.91,33.69,226400.0],["2019-05-17",33.51,34.55,33.38,33.66,214200.0],["2019-05-20",33.5,34.3,33.11,34.29,187800.0],["2019-05-21",34.32,35.07,34.17,34.67,163400.0],["2019-05-22",34.5,34.74,33.32,33.56,147700.0],["2019-05-23",33.32,33.4,30.87,31.03,252300.0],["2019-05-24",31.15,31.41,30.16,30.71,288400.0],["2019-05-28",30.52,30.93,29.64,29.9,308500.0],["2019-05-29",29.77,30.73,29.57,30.41,246700.0],["2019-05-30",30.67,31.88,30.46,30.88,419700.0],["2019-05-31",26.0,27.74,25.22,25.58,1787500.0],["2019-06-03",25.51,25.77,24.57,25.45,741400.0],["2019-06-04",25.9,26.9,25.75,26.51,470500.0],["2019-06-05",27.14,27.14,25.96,26.41,493200.0],["2019-06-06",26.39,26.5,25.57,26.11,309400.0],["2019-06-07",26.12,26.65,25.69,26.18,299000.0],["2019-06-10",26.22,27.0,26.11,26.29,356000.0],["2019-06-11",26.46,26.77,26.21,26.5,303500.0],["2019-06-12",26.55,26.55,25.19,25.46,531400.0],["2019-06-13",32.04,33.77,31.1,33.48,5309000.0],["2019-06-14",34.65,35.48,32.85,33.1,2078700.0],["2019-06-17",33.33,33.36,31.35,32.44,813300.0],["2019-06-18",32.48,33.24,31.71,32.0,431900.0],["2019-06-19",31.99,32.26,30.82,31.09,494700.0],["2019-06-20",31.25,31.81,30.72,31.23,454900.0],["2019-06-21",31.14,31.67,30.49,31.35,527700.0],["2019-06-24",31.42,32.8,31.38,32.38,406500.0],["2019-06-25",32.31,32.38,30.89,31.15,400600.0],["2019-06-26",31.24,31.49,30.16,30.44,512700.0],["2019-06-27",30.56,31.85,30.35,31.78,470900.0],["2019-06-28",31.55,31.88,30.38,30.57,579500.0],["2019-07-01",31.01,31.53,30.3,30.43,522700.0],["2019-07-02",30.4,30.48,29.34,29.64,457900.0],["2019-07-03",29.75,29.81,29.03,29.12,240200.0],["2019-07-05",29.15,30.59,29.15,30.17,265000.0],["2019-07-08",29.91,30.52,29.51,30.07,320100.0],["2019-07-09",29.88,30.25,29.57,29.93,348200.0],["2019-07-10",29.88,30.52,29.42,30.47,410700.0],["2019-07-11",30.45,30.8,29.9,30.06,231000.0],["2019-07-12",30.03,31.12,29.81,30.83,252200.0],["2019-07-15",30.91,31.31,30.47,31.02,216300.0],["2019-07-16",30.89,31.86,30.6,30.67,211500.0],["2019-07-17",30.6,30.6,29.98,30.24,169600.0],["2019-07-18",30.2,30.61,29.79,30.6,151900.0],["2019-07-19",35.55,35.88,33.36,34.3,1574500.0],["2019-07-22",34.3,34.54,33.17,33.56,417100.0],["2019-07-23",33.58,34.6,33.58,34.6,258400.0],["2019-07-24",34.63,35.33,34.15,34.58,243500.0],["2019-07-25",34.58,34.75,34.09,34.18,158900.0],["2019-07-26",34.3,34.73,33.94,34.67,205200.0],["2019-07-29",34.57,34.89,33.94,34.73,253900.0],["2019-07-30",34.67,34.7,33.82,34.3,221900.0],["2019-07-31",34.36,34.36,32.71,33.02,300800.0],["2019-08-01",33.07,33.23,31.76,32.17,295000.0],["2019-08-02",32.2,32.98,31.56,32.87,262500.0],["2019-08-05",32.27,32.75,31.82,32.61,227700.0],["2019-08-06",32.68,33.32,31.64,32.15,224200.0],["2019-08-07",31.56,32.89,31.55,32.82,209700.0],["2019-08-08",32.99,33.36,32.5,33.22,229000.0],["2019-08-09",33.16,34.45,32.93,33.75,487000.0],["2019-08-12",33.65,33.89,31.92,32.54,520700.0],["2019-08-13",32.6,33.47,32.1,32.42,156500.0],["2019-08-14",31.95,32.25,31.14,31.32,176900.0],["2019-08-15",31.38,31.56,30.12,30.3,290400.0],["2019-08-16",30.45,31.75,30.3,31.61,311000.0],["2019-08-19",32.08,32.65,31.5,31.89,238800.0],["2019-08-20",31.77,33.0,31.33,32.9,381900.0],["2019-08-21",33.05,33.63,32.63,33.6,460200.0],["2019-08-22",33.82,34.92,32.93,32.96,1061900.0],["2019-08-23",34.33,35.4,33.4,34.9,1204500.0],["2019-08-26",34.9,34.95,32.88,34.39,446900.0],["2019-08-27",33.05,33.4,31.56,31.7,597600.0],["2019-08-28",31.51,34.05,31.27,33.73,455700.0],["2019-08-29",33.87,34.66,33.85,34.53,306900.0],["2019-08-30",34.68,34.77,33.23,33.49,233600.0],["2019-09-03",33.37,33.87,32.79,32.99,250100.0],["2019-09-04",33.08,33.08,31.64,32.56,260800.0],["2019-09-05",32.97,33.08,32.01,32.33,396200.0],["2019-09-06",32.54,34.09,32.48,33.05,282100.0],["2019-09-09",33.15,35.15,32.79,34.46,342900.0],["2019-09-10",34.25,35.08,33.87,35.02,215100.0],["2019-09-11",34.81,35.09,34.43,34.79,198000.0],["2019-09-12",34.9,34.9,33.81,34.39,247800.0],["2019-09-13",34.64,35.32,33.98,34.78,145300.0],["2019-09-16",34.87,36.85,34.62,35.25,353900.0],["2019-09-17",35.32,35.88,34.46,35.28,188100.0],["2019-09-18",35.26,35.34,34.05,34.65,200700.0],["2019-09-19",34.44,34.94,34.21,34.47,222700.0],["2019-09-20",34.44,34.98,33.43,34.07,257500.0],["2019-09-23",33.79,34.47,33.21,34.03,459400.0],["2019-09-24",34.31,34.64,33.36,33.9,511900.0],["2019-09-25",33.83,34.53,33.67,33.89,139300.0],["2019-09-26",33.78,33.86,32.39,32.8,238100.0],["2019-09-27",32.81,33.34,32.26,32.5,142200.0],["2019-09-30",32.62,33.57,32.36,33.26,171600.0],["2019-10-01",33.34,34.05,32.67,32.8,157900.0],["2019-10-02",32.76,33.0,32.11,32.68,186200.0],["2019-10-03",32.49,32.81,32.09,32.61,155000.0],["2019-10-04",32.66,32.87,32.3,32.81,122300.0],["2019-10-07",32.78,33.26,32.48,32.73,140100.0],["2019-10-08",32.58,32.58,31.67,32.17,196100.0],["2019-10-09",32.43,32.43,30.95,31.05,163900.0],["2019-10-10",31.05,31.35,30.05,30.2,323500.0],["2019-10-11",30.3,31.28,30.3,31.1,180900.0],["2019-10-14",30.97,31.37,30.23,31.21,319200.0],["2019-10-15",31.17,31.23,30.5,31.11,189700.0],["2019-10-16",30.96,31.66,30.8,31.51,120200.0],["2019-10-17",31.44,32.0,31.34,31.73,145900.0],["2019-10-18",31.57,32.04,31.28,31.95,163400.0],["2019-10-21",32.02,32.39,31.61,32.11,185100.0],["2019-10-22",31.9,32.2,31.61,32.1,120800.0],["2019-10-23",31.93,32.25,31.85,32.15,89500.0],["2019-10-24",32.11,32.14,31.18,31.34,126500.0],["2019-10-25",31.25,31.92,31.25,31.76,185100.0],["2019-10-28",31.84,32.05,31.5,31.81,77500.0],["2019-10-29",32.04,32.58,31.74,32.18,159300.0],["2019-10-30",32.04,32.04,30.9,31.33,141300.0],["2019-10-31",31.22,31.22,30.34,30.5,146100.0],["2019-11-01",30.57,31.5,30.37,31.19,173700.0],["2019-11-04",31.25,32.25,31.25,32.13,236300.0],["2019-11-05",32.11,32.93,31.93,31.97,419800.0],["2019-11-06",29.62,30.19,27.73,27.98,745500.0],["2019-11-07",27.95,28.05,26.51,26.92,669400.0],["2019-11-08",26.96,27.11,26.56,26.68,287800.0],["2019-11-11",26.46,27.16,26.25,26.6,302900.0],["2019-11-12",26.55,26.69,25.94,26.24,258100.0],["2019-11-13",26.11,26.16,25.58,26.0,291500.0],["2019-11-14",26.04,26.39,25.63,26.22,312200.0],["2019-11-15",26.42,26.51,25.76,26.09,150000.0],["2019-11-18",26.06,26.59,25.81,26.45,142900.0],["2019-11-19",26.44,27.17,26.18,26.96,189300.0],["2019-11-20",26.72,27.23,26.59,26.71,151500.0],["2019-11-21",26.79,26.98,26.54,26.68,110500.0],["2019-11-22",26.75,26.9,26.03,26.08,221000.0],["2019-11-25",26.17,27.56,26.13,27.39,280800.0],["2019-11-26",27.27,27.62,26.82,26.9,170000.0],["2019-11-27",27.1,27.12,26.56,26.74,167300.0],["2019-11-29",26.77,27.39,26.71,27.27,97100.0],["2019-12-02",27.6,27.74,27.04,27.31,234600.0],["2019-12-03",27.45,27.45,27.0,27.38,275500.0],["2019-12-04",27.5,27.54,26.56,26.64,251700.0],["2019-12-05",26.96,27.24,26.53,27.19,190900.0],["2019-12-06",27.16,28.09,27.09,27.73,185500.0],["2019-12-09",27.68,27.89,27.18,27.44,94000.0],["2019-12-10",27.29,27.52,26.94,27.52,135300.0],["2019-12-11",27.71,27.71,26.88,27.18,128200.0],["2019-12-12",27.31,28.13,27.12,27.96,224400.0],["2019-12-13",28.01,28.09,27.52,27.9,131700.0],["2019-12-16",27.98,29.29,27.98,28.95,305400.0],["2019-12-17",29.2,30.12,28.94,29.84,396800.0],["2019-12-18",29.84,29.99,28.83,29.1,261700.0],["2019-12-19",28.92,30.16,28.92,30.09,243500.0],["2019-12-20",30.05,30.36,29.43,30.18,463000.0],["2019-12-23",30.17,30.22,29.3,29.92,314100.0],["2019-12-24",29.88,29.96,29.6,29.89,74300.0],["2019-12-26",29.89,30.27,29.71,30.23,85600.0],["2019-12-27",30.42,31.7,30.12,31.03,246300.0],["2019-12-30",31.38,32.89,30.97,32.82,297800.0],["2019-12-31",32.79,33.87,32.54,33.02,219200.0],["2020-01-02",33.08,33.38,32.58,33.0,259000.0],["2020-01-03",32.66,32.91,32.21,32.7,148800.0],["2020-01-06",32.48,33.39,32.35,33.23,207900.0],["2020-01-07",33.23,33.33,32.55,33.25,234700.0],["2020-01-08",33.06,33.32,32.75,32.87,143600.0],["2020-01-09",33.05,33.6,32.8,33.55,144900.0],["2020-01-10",33.54,33.54,32.98,33.01,376600.0],["2020-01-13",33.35,35.64,33.07,34.23,773100.0],["2020-01-14",34.48,34.91,33.54,34.0,365900.0],["2020-01-15",34.36,35.53,34.36,35.2,313000.0],["2020-01-16",35.4,36.04,35.08,35.5,241500.0],["2020-01-17",35.79,35.87,34.8,34.95,148000.0],["2020-01-21",34.67,34.67,33.11,34.39,422100.0],["2020-01-22",34.37,34.73,33.41,33.83,231500.0],["2020-01-23",33.84,34.8,33.67,34.8,183100.0],["2020-01-24",35.02,35.21,34.37,34.79,153100.0],["2020-01-27",34.16,34.53,33.32,33.67,209800.0],["2020-01-28",33.92,34.3,33.13,33.24,152100.0],["2020-01-29",33.23,34.1,33.0,33.8,156100.0],["2020-01-30",33.64,33.78,32.61,33.41,153600.0],["2020-01-31",33.31,33.5,32.76,32.87,186100.0],["2020-02-03",32.91,33.04,32.18,32.47,160400.0],["2020-02-04",32.89,33.41,32.41,33.33,197100.0],["2020-02-05",33.6,34.87,33.49,34.64,130100.0],["2020-02-06",34.77,34.79,34.25,34.7,130600.0],["2020-02-07",34.53,34.8,34.15,34.35,209500.0],["2020-02-10",34.3,34.55,33.79,33.95,159800.0],["2020-02-11",34.09,34.87,33.98,34.02,187900.0],["2020-02-12",33.99,36.0,33.99,35.61,319500.0],["2020-02-13",35.51,36.01,34.95,35.48,130300.0],["2020-02-14",35.37,35.77,35.0,35.21,86500.0],["2020-02-18",35.43,36.29,34.99,35.17,162900.0],["2020-02-19",35.38,36.85,35.22,36.39,161000.0],["2020-02-20",36.28,37.25,36.1,37.13,163500.0],["2020-02-21",37.15,37.29,36.51,36.69,191000.0],["2020-02-24",35.31,35.94,34.94,35.18,169600.0],["2020-02-25",35.17,35.36,31.18,31.3,330200.0],["2020-02-26",30.0,30.0,25.51,26.41,1226300.0],["2020-02-27",25.88,27.17,24.6,26.76,454400.0],["2020-02-28",25.86,28.42,25.56,27.5,415200.0],["2020-03-02",27.5,27.62,25.8,27.43,336100.0],["2020-03-03",27.8,28.75,25.35,25.58,440400.0],["2020-03-04",26.0,26.55,23.93,24.46,462000.0],["2020-03-05",24.11,24.11,19.07,19.27,1039600.0],["2020-03-06",18.66,19.57,18.02,18.5,646100.0],["2020-03-09",17.5,17.5,14.81,14.89,481000.0],["2020-03-10",15.72,16.3,13.9,14.61,704500.0],["2020-03-11",14.15,14.21,11.27,11.37,742100.0],["2020-03-12",10.01,10.43,7.81,7.91,1342400.0],["2020-03-13",8.85,9.33,7.75,9.17,860100.0],["2020-03-16",8.09,8.09,6.0,6.02,1010500.0],["2020-03-17",6.48,6.76,5.37,5.78,1231100.0],["2020-03-18",5.35,5.93,4.04,5.18,1451400.0],["2020-03-19",5.09,8.16,4.79,6.54,1670800.0],["2020-03-20",7.15,7.56,5.88,6.55,1380900.0],["2020-03-23",6.63,8.84,6.13,8.7,1358800.0],["2020-03-24",9.9,10.89,9.74,10.26,1838900.0],["2020-03-25",11.0,13.6,10.63,12.61,2145300.0],["2020-03-26",12.38,13.22,11.68,11.89,1070000.0],["2020-03-27",11.59,11.59,10.15,10.27,708000.0],["2020-03-30",10.17,10.27,8.27,8.4,1414800.0],["2020-03-31",8.71,9.24,8.48,8.52,755200.0],["2020-04-01",7.75,8.23,7.0,7.68,872000.0],["2020-04-02",7.69,8.17,6.78,7.06,955200.0],["2020-04-03",7.18,7.78,6.9,7.37,729600.0],["2020-04-06",8.03,9.4,7.77,9.31,1279400.0],["2020-04-07",10.81,11.96,9.5,10.38,1385700.0],["2020-04-08",10.61,11.66,10.35,10.99,953600.0],["2020-04-09",11.62,12.35,11.25,11.81,1071700.0],["2020-04-13",12.0,12.06,10.4,10.91,1041800.0],["2020-04-14",11.56,12.0,10.7,10.89,758000.0],["2020-04-15",10.5,10.64,9.75,10.5,466800.0],["2020-04-16",10.43,10.6,10.02,10.4,438800.0],["2020-04-17",11.29,11.75,10.71,11.73,1002200.0],["2020-04-20",11.17,12.04,11.05,11.3,619900.0],["2020-04-21",10.87,11.81,10.8,11.57,452200.0],["2020-04-22",11.96,12.5,11.74,12.13,559900.0],["2020-04-23",12.49,12.49,11.94,12.07,409400.0],["2020-04-24",12.17,12.33,11.13,11.74,736900.0],["2020-04-27",11.86,12.9,11.7,12.7,815700.0],["2020-04-28",13.53,14.99,12.77,14.84,1063400.0],["2020-04-29",15.82,18.38,15.82,16.41,2091100.0],["2020-04-30",15.84,16.25,14.03,14.63,1073100.0],["2020-05-01",14.06,14.91,13.23,13.78,786800.0],["2020-05-04",13.28,13.96,12.6,13.05,809000.0],["2020-05-05",13.49,13.7,12.07,12.23,781800.0],["2020-05-06",12.37,12.89,12.13,12.71,456200.0],["2020-05-07",12.86,13.67,12.79,13.24,420000.0],["2020-05-08",13.66,14.47,13.33,14.29,459400.0],["2020-05-11",13.95,14.74,13.6,14.23,437300.0],["2020-05-12",14.2,14.49,12.8,12.81,472200.0],["2020-05-13",13.0,13.16,11.1,11.9,788900.0],["2020-05-14",11.34,12.38,10.56,12.2,709500.0],["2020-05-15",11.94,12.88,11.63,12.87,481000.0],["2020-05-18",13.86,14.06,12.96,13.8,938800.0],["2020-05-19",13.9,14.36,12.92,13.65,457200.0],["2020-05-20",14.1,14.3,13.31,13.89,517300.0],["2020-05-21",13.85,14.23,13.45,14.16,378700.0],["2020-05-22",14.3,14.68,13.61,14.12,418300.0],["2020-05-26",15.09,15.32,14.43,14.61,493600.0],["2020-05-27",15.45,15.72,14.31,15.63,525500.0],["2020-05-28",15.97,15.97,14.35,14.53,556500.0],["2020-05-29",14.32,15.11,13.86,13.86,686400.0],["2020-06-01",13.81,14.5,13.57,13.87,769100.0],["2020-06-02",14.09,14.09,12.96,13.62,1081300.0],["2020-06-03",14.2,15.82,14.03,15.23,1337900.0],["2020-06-04",15.49,17.39,14.83,17.03,1221000.0],["2020-06-05",18.54,19.0,17.13,17.89,1479200.0],["2020-06-08",18.84,19.69,18.52,19.18,1331700.0],["2020-06-09",18.5,18.73,16.68,16.88,1693300.0],["2020-06-10",15.8,16.08,14.51,14.54,2436300.0],["2020-06-11",12.97,13.64,11.55,11.6,2250700.0],["2020-06-12",13.33,13.35,11.62,12.3,1768000.0],["2020-06-15",11.78,13.12,11.55,12.76,1497200.0],["2020-06-16",13.8,13.94,11.67,12.04,5070300.0],["2020-06-17",12.29,12.5,11.68,12.0,1585300.0],["2020-06-18",11.64,12.04,11.29,11.95,1148700.0],["2020-06-19",12.12,12.22,11.26,11.42,1492200.0],["2020-06-22",11.26,11.35,10.25,10.4,1656900.0],["2020-06-23",10.64,11.78,10.39,11.74,1342500.0],["2020-06-24",11.55,11.56,10.09,10.57,1466500.0],["2020-06-25",10.21,10.97,10.18,10.4,977000.0],["2020-06-26",10.21,10.38,9.36,9.63,1010900.0],["2020-06-29",9.69,10.7,9.5,10.39,1009800.0],["2020-06-30",10.31,10.43,9.77,10.2,693300.0],["2020-07-01",10.33,10.84,9.64,10.32,1608300.0],["2020-07-02",10.61,10.73,9.6,9.64,1023800.0],["2020-07-06",9.9,9.95,9.14,9.61,818700.0],["2020-07-07",9.29,9.4,8.9,8.92,821300.0],["2020-07-08",8.93,9.12,8.4,8.74,1161800.0],["2020-07-09",8.68,8.79,7.79,7.84,1460700.0],["2020-07-10",7.77,8.67,7.3,8.51,1642800.0],["2020-07-13",8.65,8.66,7.76,7.8,1259100.0],["2020-07-14",7.77,8.03,7.26,7.48,1471700.0],["2020-07-15",7.93,8.79,7.82,8.59,2345200.0],["2020-07-16",8.3,8.34,7.82,8.22,1527900.0],["2020-07-17",8.12,8.24,7.84,8.14,1186100.0],["2020-07-20",8.13,8.22,7.55,7.61,1154400.0],["2020-07-21",7.84,8.42,7.71,8.03,1279100.0],["2020-07-22",7.87,8.38,7.68,8.0,1073300.0],["2020-07-23",7.88,8.33,7.78,8.08,865100.0],["2020-07-24",8.0,9.05,7.95,8.95,2817300.0],["2020-07-27",8.82,9.25,8.15,8.43,1725800.0],["2020-07-28",8.42,8.9,8.32,8.74,887800.0],["2020-07-29",8.8,9.27,8.69,9.22,1344100.0],["2020-07-30",8.94,9.11,8.45,9.05,1154000.0],["2020-07-31",8.98,9.14,8.53,8.74,1294400.0],["2020-08-03",8.75,8.75,8.32,8.53,592300.0],["2020-08-04",8.59,9.16,8.5,9.15,980900.0],["2020-08-05",9.32,9.78,9.26,9.42,846100.0],["2020-08-06",9.3,9.69,9.01,9.37,741800.0],["2020-08-07",9.36,9.82,9.21,9.69,737800.0],["2020-08-10",9.93,10.29,9.61,9.98,945400.0],["2020-08-11",10.37,10.9,9.89,10.9,2126800.0],["2020-08-12",10.29,10.38,8.92,9.58,3706200.0],["2020-08-13",9.42,10.23,9.41,9.74,1277000.0],["2020-08-14",9.72,9.94,9.45,9.71,850600.0],["2020-08-17",9.82,9.88,9.23,9.41,766600.0],["2020-08-18",9.41,9.55,9.02,9.48,853300.0],["2020-08-19",9.46,9.71,9.15,9.29,623900.0],["2020-08-20",9.16,9.42,9.05,9.14,496700.0],["2020-08-21",9.09,9.25,8.66,8.7,907600.0],["2020-08-24",8.88,9.18,8.55,9.13,1004800.0],["2020-08-25",9.23,9.49,9.05,9.45,565900.0],["2020-08-26",9.37,9.74,9.28,9.43,546200.0],["2020-08-27",9.45,9.8,9.39,9.65,844000.0],["2020-08-28",9.75,11.25,9.71,11.21,2868300.0],["2020-08-31",11.3,11.33,10.56,11.1,1392500.0],["2020-09-01",10.88,12.5,10.82,12.46,2519800.0],["2020-09-02",12.43,13.69,12.39,13.21,2507700.0],["2020-09-03",13.34,14.19,12.47,12.63,1956700.0],["2020-09-04",13.0,13.4,12.11,12.65,1027400.0],["2020-09-08",12.47,12.7,11.78,11.83,1012000.0],["2020-09-09",12.09,12.7,11.9,12.19,866400.0],["2020-09-10",12.4,13.0,12.07,12.11,672300.0],["2020-09-11",12.39,12.46,11.59,11.75,648100.0],["2020-09-14",11.95,13.41,11.67,13.37,1201000.0],["2020-09-15",13.57,15.08,12.65,14.79,2156700.0],["2020-09-16",14.9,15.01,14.29,14.77,1318600.0],["2020-09-17",13.83,14.74,13.83,14.49,1073500.0],["2020-09-18",14.64,14.78,13.81,14.32,1817800.0],["2020-09-21",13.67,13.78,12.91,13.21,823500.0],["2020-09-22",13.45,13.63,12.86,13.55,500400.0],["2020-09-23",13.51,14.17,12.96,12.99,543900.0],["2020-09-24",12.97,13.3,12.32,12.92,877400.0],["2020-09-25",13.0,13.49,12.82,13.46,476500.0],["2020-09-28",13.76,13.89,13.29,13.6,582200.0],["2020-09-29",13.45,13.5,12.21,12.76,939500.0],["2020-09-30",12.86,13.8,12.86,13.16,991400.0],["2020-10-01",13.34,13.44,13.02,13.39,533700.0],["2020-10-02",12.7,13.27,12.55,13.11,1486500.0],["2020-10-05",13.46,13.5,12.56,12.65,983100.0],["2020-10-06",12.85,13.62,12.6,12.64,824600.0],["2020-10-07",13.02,13.79,12.8,13.58,623500.0],["2020-10-08",13.66,13.92,13.26,13.8,501100.0],["2020-10-09",13.97,14.3,13.84,14.18,583100.0],["2020-10-12",14.08,14.14,13.15,13.53,621000.0],["2020-10-13",12.71,13.16,12.68,12.78,981600.0],["2020-10-14",13.01,13.74,13.01,13.61,707700.0],["2020-10-15",13.29,14.25,13.25,14.08,625300.0],["2020-10-16",13.98,14.16,13.57,13.69,276000.0],["2020-10-19",13.87,14.02,13.47,13.48,334100.0],["2020-10-20",13.79,14.1,13.6,13.93,374100.0],["2020-10-21",13.88,13.97,12.85,12.97,711800.0],["2020-10-22",12.9,13.99,12.8,13.81,480800.0],["2020-10-23",13.92,14.03,13.03,13.86,497900.0],["2020-10-26",13.43,13.69,12.74,13.3,562300.0],["2020-10-27",13.29,13.29,12.31,12.59,592500.0],["2020-10-28",11.88,12.54,11.75,11.79,569300.0],["2020-10-29",11.71,12.53,11.51,12.35,410300.0],["2020-10-30",12.26,12.59,11.68,12.04,366500.0],["2020-11-02",12.19,12.25,11.73,12.15,322700.0],["2020-11-03",12.36,12.95,12.3,12.7,533200.0],["2020-11-04",12.56,12.63,12.01,12.51,620500.0],["2020-11-05",12.64,13.25,12.59,13.07,679800.0],["2020-11-06",12.9,14.47,12.75,14.0,1195500.0],["2020-11-09",16.01,18.31,15.42,17.87,2167500.0],["2020-11-10",17.18,18.22,16.44,17.93,848500.0],["2020-11-11",17.94,17.94,16.8,17.06,533300.0],["2020-11-12",16.55,16.6,15.61,16.07,749900.0],["2020-11-13",16.12,17.22,16.1,16.99,438700.0],["2020-11-16",17.91,18.35,17.64,17.91,740300.0],["2020-11-17",17.45,18.96,16.94,18.47,586200.0],["2020-11-18",18.87,19.71,18.35,18.92,612500.0],["2020-11-19",19.0,19.47,18.75,19.4,383000.0],["2020-11-20",19.27,19.38,18.29,18.52,430700.0],["2020-11-23",19.08,19.37,18.54,19.17,408600.0],["2020-11-24",19.98,21.8,19.75,21.56,729800.0],["2020-11-25",21.15,21.75,20.77,21.06,443500.0],["2020-11-27",21.21,21.38,20.42,20.71,239800.0],["2020-11-30",20.72,20.72,19.22,20.11,334100.0],["2020-12-01",20.69,20.95,20.06,20.64,395700.0],["2020-12-02",20.25,20.79,19.82,20.55,382500.0],["2020-12-03",20.81,21.98,20.6,21.2,451700.0],["2020-12-04",21.53,21.87,20.85,21.48,325700.0],["2020-12-07",21.07,21.4,20.34,20.45,248800.0],["2020-12-08",20.23,21.58,20.22,20.61,477000.0],["2020-12-09",20.96,21.5,20.01,20.67,340700.0],["2020-12-10",20.3,20.98,20.26,20.66,256800.0],["2020-12-11",20.49,20.62,19.45,19.59,313100.0],["2020-12-14",20.04,20.15,18.28,18.34,660300.0],["2020-12-15",18.7,19.55,18.33,19.36,365900.0],["2020-12-16",19.34,19.88,18.89,19.61,357300.0],["2020-12-17",18.98,19.55,18.55,19.39,499200.0],["2020-12-18",19.34,19.7,18.22,18.53,732900.0],["2020-12-21",17.74,19.25,17.3,19.01,521300.0],["2020-12-22",18.87,19.79,18.54,19.58,351000.0],["2020-12-23",19.3,19.59,18.93,19.35,542500.0],["2020-12-24",19.42,20.65,19.26,20.1,326500.0],["2020-12-28",20.66,20.66,18.66,19.09,783200.0],["2020-12-29",19.33,19.86,18.82,19.38,428500.0],["2020-12-30",19.36,20.13,19.29,19.29,379900.0],["2020-12-31",19.3,19.78,18.62,19.23,471100.0],["2021-01-04",19.25,19.48,17.91,18.43,408100.0],["2021-01-05",18.59,20.39,18.59,20.1,538600.0],["2021-01-06",20.71,22.58,20.52,21.65,823100.0],["2021-01-07",21.9,23.43,21.86,22.65,453800.0],["2021-01-08",22.65,23.0,20.68,21.88,435600.0],["2021-01-11",19.72,21.99,19.65,21.96,568300.0],["2021-01-12",21.86,22.94,21.86,22.72,297000.0],["2021-01-13",22.52,23.14,22.19,22.38,287900.0],["2021-01-14",22.83,25.99,22.75,25.8,644900.0],["2021-01-15",25.1,25.39,24.03,24.89,448400.0],["2021-01-19",25.91,25.95,25.07,25.39,360300.0],["2021-01-20",25.49,25.84,24.61,25.26,234400.0],["2021-01-21",25.04,25.28,23.86,24.82,207100.0],["2021-01-22",24.5,24.5,22.76,23.9,540900.0],["2021-01-25",23.62,24.76,23.29,23.45,402700.0],["2021-01-26",23.7,23.76,22.58,23.75,621300.0],["2021-01-27",22.89,25.69,22.7,23.76,533000.0],["2021-01-28",24.2,27.92,24.2,26.62,980200.0],["2021-01-29",26.62,27.89,25.73,26.19,517000.0],["2021-02-01",26.71,27.27,25.6,26.61,333500.0],["2021-02-02",27.0,27.08,25.46,26.27,300500.0],["2021-02-03",26.22,27.08,26.22,26.84,154900.0],["2021-02-04",26.99,28.67,26.91,28.5,312800.0],["2021-02-05",28.4,29.44,28.27,28.74,204000.0],["2021-02-08",29.0,29.66,28.52,28.81,203500.0],["2021-02-09",28.64,29.82,28.26,29.05,184600.0],["2021-02-10",29.33,31.06,29.09,29.84,300000.0],["2021-02-11",30.0,30.15,28.1,28.64,233600.0],["2021-02-12",28.7,28.81,27.18,28.01,279000.0],["2021-02-16",27.9,28.8,26.6,27.81,328800.0],["2021-02-17",27.13,28.07,26.5,27.41,177200.0],["2021-02-18",27.0,29.09,26.93,28.65,387500.0],["2021-02-19",28.91,29.97,28.34,29.35,280800.0],["2021-02-22",29.35,30.92,29.0,30.09,273900.0],["2021-02-23",29.98,30.55,27.69,29.65,315700.0],["2021-02-24",30.44,31.69,29.91,30.82,339700.0],["2021-02-25",30.72,31.16,28.87,29.8,317100.0],["2021-02-26",30.01,31.03,28.45,30.69,302400.0],["2021-03-01",31.33,32.23,30.56,30.67,282400.0],["2021-03-02",30.59,32.15,30.3,31.24,254200.0],["2021-03-03",31.35,33.09,30.57,31.5,446000.0],["2021-03-04",33.37,35.76,32.23,33.94,829800.0],["2021-03-05",34.97,36.71,31.13,36.21,567900.0],["2021-03-08",36.2,38.5,34.98,37.87,424400.0],["2021-03-09",38.3,39.2,36.28,36.52,377800.0],["2021-03-10",36.91,37.99,36.56,37.45,291400.0],["2021-03-11",37.77,38.29,36.58,37.18,304200.0],["2021-03-12",37.18,38.49,37.16,37.73,367200.0],["2021-03-15",37.82,41.22,37.19,41.14,527200.0],["2021-03-16",40.51,41.34,37.39,38.47,405400.0],["2021-03-17",38.33,40.3,37.99,39.37,277300.0],["2021-03-18",39.37,39.97,37.81,38.06,279500.0],["2021-03-19",38.09,39.64,37.48,39.37,398200.0],["2021-03-22",40.54,40.65,37.35,37.72,269900.0],["2021-03-23",37.05,37.62,35.84,35.97,269000.0],["2021-03-24",36.37,39.65,36.34,36.4,476800.0],["2021-03-25",36.08,39.16,35.84,38.86,384400.0],["2021-03-26",39.64,41.34,38.5,39.94,402800.0],["2021-03-29",41.15,41.19,37.39,38.06,268300.0],["2021-03-30",37.81,39.51,37.81,38.92,231100.0],["2021-03-31",38.88,40.83,38.72,39.89,449700.0],["2021-04-01",39.65,40.38,37.46,37.84,388300.0],["2021-04-05",38.29,38.66,36.03,36.15,325000.0],["2021-04-06",36.17,38.06,36.17,37.23,368300.0],["2021-04-07",37.16,39.2,36.91,37.75,368200.0],["2021-04-08",37.82,37.85,36.74,37.13,183500.0],["2021-04-09",37.13,37.23,35.95,36.86,222000.0],["2021-04-12",36.87,37.28,35.96,36.52,145400.0],["2021-04-13",36.22,36.87,35.09,35.79,275300.0],["2021-04-14",35.69,37.12,35.69,36.43,232700.0],["2021-04-15",36.69,36.81,34.83,35.17,235800.0],["2021-04-16",35.55,35.97,34.68,35.45,190700.0],["2021-04-19",35.45,35.98,34.63,35.21,220300.0],["2021-04-20",35.03,35.35,32.28,32.9,437600.0],["2021-04-21",32.99,34.02,32.51,33.92,250300.0],["2021-04-22",33.91,34.2,32.85,33.13,231400.0],["2021-04-23",33.21,33.47,32.61,33.32,204700.0],["2021-04-26",34.1,34.42,33.2,33.57,244300.0],["2021-04-27",33.57,34.95,33.39,33.4,245900.0],["2021-04-28",33.65,34.49,33.36,34.32,167600.0],["2021-04-29",34.6,37.12,34.6,36.25,304400.0],["2021-04-30",35.68,37.33,35.68,36.36,272700.0],["2021-05-03",36.65,37.41,35.7,35.88,264400.0],["2021-05-04",35.59,35.88,34.13,35.56,149100.0],["2021-05-05",35.61,35.86,34.21,35.41,159400.0],["2021-05-06",35.16,35.38,33.69,35.14,203100.0],["2021-05-07",35.07,36.13,34.42,35.57,142700.0],["2021-05-10",35.72,36.26,34.2,34.26,139000.0],["2021-05-11",33.05,34.32,32.29,34.22,152300.0],["2021-05-12",33.91,34.35,31.14,31.48,329700.0],["2021-05-13",31.52,32.97,30.88,32.38,188500.0],["2021-05-14",32.68,33.9,32.63,33.69,166200.0],["2021-05-17",33.24,33.84,32.52,33.75,105800.0],["2021-05-18",33.93,34.21,33.41,33.43,241400.0],["2021-05-19",33.1,35.46,32.41,35.37,278400.0],["2021-05-20",34.98,35.45,33.89,35.43,207600.0],["2021-05-21",35.68,36.5,34.83,34.91,199800.0],["2021-05-24",35.37,36.37,34.5,36.2,215200.0],["2021-05-25",36.29,36.8,33.67,33.85,339600.0],["2021-05-26",35.18,38.96,34.49,36.37,760500.0],["2021-05-27",36.97,37.79,35.26,35.99,318000.0],["2021-05-28",36.3,36.8,34.64,35.86,267100.0],["2021-06-01",36.28,36.28,32.23,32.81,790400.0],["2021-06-02",32.8,33.37,32.21,32.73,284800.0],["2021-06-03",32.37,32.7,31.2,32.23,293400.0],["2021-06-04",32.25,32.57,31.1,31.43,235400.0],["2021-06-07",31.7,32.4,31.27,31.93,156400.0],["2021-06-08",31.93,34.32,31.93,33.99,379900.0],["2021-06-09",34.05,34.56,33.46,33.55,139000.0],["2021-06-10",33.75,33.75,31.82,32.17,151700.0],["2021-06-11",32.49,33.24,31.99,32.51,163700.0],["2021-06-14",32.6,32.74,31.61,31.76,149700.0],["2021-06-15",32.04,32.04,31.22,31.8,259500.0],["2021-06-16",31.71,31.81,30.54,31.73,302600.0],["2021-06-17",31.7,31.88,29.7,30.23,234200.0],["2021-06-18",29.73,30.17,29.36,30.0,223100.0],["2021-06-21",30.12,32.11,29.84,31.92,258800.0],["2021-06-22",31.99,32.31,31.22,32.29,211200.0],["2021-06-23",32.28,32.56,32.01,32.03,138000.0],["2021-06-24",32.32,34.22,32.19,33.61,287700.0],["2021-06-25",33.55,34.28,33.07,33.26,890200.0],["2021-06-28",33.04,33.04,31.31,32.33,307300.0],["2021-06-29",32.33,32.97,31.85,31.93,181100.0],["2021-06-30",32.21,33.74,31.95,33.11,391800.0],["2021-07-01",33.54,34.15,33.2,33.5,166700.0],["2021-07-02",33.47,33.5,32.46,33.25,156100.0],["2021-07-06",33.19,33.22,32.14,33.01,265000.0],["2021-07-07",33.0,33.13,31.26,31.74,246600.0],["2021-07-08",30.83,31.19,29.96,30.28,327600.0],["2021-07-09",30.97,31.6,30.64,31.32,239500.0],["2021-07-12",31.32,32.13,31.15,32.01,358100.0],["2021-07-13",31.6,31.96,31.07,31.55,326900.0],["2021-07-14",31.74,32.43,29.92,29.98,339700.0],["2021-07-15",29.98,30.0,27.64,28.15,302200.0],["2021-07-16",28.5,28.96,27.11,27.86,458400.0],["2021-07-19",26.85,26.95,23.71,24.76,1007900.0],["2021-07-20",24.89,27.26,24.85,26.8,500500.0],["2021-07-21",27.37,29.01,27.05,28.62,425100.0],["2021-07-22",28.35,28.47,27.64,27.97,170800.0],["2021-07-23",28.19,28.19,27.02,27.54,176700.0],["2021-07-26",27.67,29.29,27.38,29.24,260900.0],["2021-07-27",29.0,29.14,27.74,28.13,254900.0],["2021-07-28",28.15,28.37,26.35,26.87,551000.0],["2021-07-29",27.12,28.11,26.55,27.18,329100.0],["2021-07-30",26.97,27.17,25.8,26.23,303500.0],["2021-08-02",26.43,27.79,25.96,26.05,238700.0],["2021-08-03",25.96,26.23,25.0,25.65,213400.0],["2021-08-04",25.3,25.99,25.16,25.53,175200.0],["2021-08-05",25.55,26.41,25.39,25.9,232500.0],["2021-08-06",26.35,26.56,25.57,25.72,173100.0],["2021-08-09",25.4,25.4,24.2,24.93,256600.0],["2021-08-10",25.22,26.36,25.0,26.02,173200.0],["2021-08-11",26.38,26.79,25.5,26.71,140700.0],["2021-08-12",26.5,26.66,25.68,26.49,183900.0],["2021-08-13",26.41,26.41,25.45,25.68,179200.0],["2021-08-16",25.26,26.27,25.0,26.12,224000.0],["2021-08-17",25.68,25.93,24.21,24.58,267000.0],["2021-08-18",24.68,25.29,23.65,24.57,529900.0],["2021-08-19",21.25,21.84,18.92,20.54,2231900.0],["2021-08-20",20.18,20.96,19.38,20.45,610500.0],["2021-08-23",20.93,22.23,20.87,22.05,462000.0],["2021-08-24",22.18,23.1,22.01,22.53,333600.0],["2021-08-25",23.3,24.93,23.28,24.08,566900.0],["2021-08-26",23.77,24.52,23.45,24.11,315800.0],["2021-08-27",24.06,25.7,24.06,24.9,328100.0],["2021-08-30",25.4,25.48,23.96,24.29,504100.0],["2021-08-31",24.15,25.07,23.85,24.48,343000.0],["2021-09-01",24.77,25.28,24.25,25.02,435000.0],["2021-09-02",25.2,25.56,24.58,24.6,238300.0],["2021-09-03",24.54,24.93,23.66,24.1,261900.0],["2021-09-07",23.99,24.99,23.5,24.1,327400.0],["2021-09-08",24.07,24.38,23.46,23.54,320400.0],["2021-09-09",23.65,23.9,23.0,23.65,249800.0],["2021-09-10",24.09,24.39,23.22,23.23,246100.0],["2021-09-13",23.48,23.68,22.37,23.41,217100.0],["2021-09-14",23.45,23.56,22.17,22.51,414700.0],["2021-09-15",22.71,22.74,21.87,22.3,277700.0],["2021-09-16",22.56,22.85,22.23,22.37,259100.0],["2021-09-17",22.46,23.0,22.24,22.72,379600.0],["2021-09-20",22.1,22.45,21.37,21.82,402600.0],["2021-09-21",21.71,22.44,21.09,21.48,256400.0],["2021-09-22",21.65,22.32,21.65,22.1,235800.0],["2021-09-23",22.47,23.86,22.47,23.83,409800.0],["2021-09-24",24.8,25.82,23.72,24.24,473100.0],["2021-09-27",24.29,25.81,24.29,24.97,297000.0],["2021-09-28",24.85,25.43,24.4,24.55,285600.0],["2021-09-29",24.8,25.08,23.55,23.63,249500.0],["2021-09-30",23.65,23.65,22.84,23.06,277600.0],["2021-10-01",23.47,24.69,23.47,24.06,295100.0],["2021-10-04",24.04,24.27,22.92,23.12,235400.0],["2021-10-05",23.11,23.62,22.89,23.01,199300.0],["2021-10-06",22.74,23.0,22.09,22.72,224800.0],["2021-10-07",23.04,23.52,22.54,22.57,288700.0],["2021-10-08",22.53,22.53,21.59,21.91,288100.0],["2021-10-11",21.87,22.22,21.32,21.38,253900.0],["2021-10-12",21.4,22.08,21.39,21.75,227700.0],["2021-10-13",21.64,21.66,21.03,21.39,175400.0],["2021-10-14",21.64,21.96,21.2,21.4,178200.0],["2021-10-15",21.79,21.94,20.63,20.68,245000.0],["2021-10-18",20.89,21.26,20.21,21.07,259700.0],["2021-10-19",20.95,21.44,20.74,20.96,166000.0],["2021-10-20",20.5,21.1,19.96,20.45,518000.0],["2021-10-21",20.54,20.94,20.08,20.36,320500.0],["2021-10-22",20.21,20.74,19.83,20.67,246000.0],["2021-10-25",20.65,20.93,20.36,20.69,175000.0],["2021-10-26",20.84,21.25,20.2,20.28,246100.0],["2021-10-27",20.41,20.64,20.14,20.18,217900.0],["2021-10-28",20.02,20.35,19.9,19.98,129600.0],["2021-10-29",19.9,20.4,19.63,19.87,205700.0],["2021-11-01",19.87,21.01,19.87,20.87,284300.0],["2021-11-02",20.81,20.81,19.41,20.02,523200.0],["2021-11-03",20.27,21.78,20.02,21.06,475600.0],["2021-11-04",21.28,21.74,20.55,20.81,424500.0],["2021-11-05",21.66,23.71,21.18,22.47,666000.0],["2021-11-08",22.95,22.96,21.61,21.73,309500.0],["2021-11-09",21.64,22.11,21.17,21.44,257700.0],["2021-11-10",21.61,21.61,20.86,21.35,318500.0],["2021-11-11",20.0,21.43,19.26,20.52,790700.0],["2021-11-12",20.7,20.7,19.67,19.83,325600.0],["2021-11-15",20.23,21.03,19.79,20.03,375500.0],["2021-11-16",20.03,20.27,19.12,19.36,452800.0],["2021-11-17",19.36,19.62,19.06,19.13,252400.0],["2021-11-18",19.14,19.4,18.27,18.84,459600.0],["2021-11-19",18.51,18.52,17.85,18.13,340000.0],["2021-11-22",18.28,18.62,17.7,18.23,332400.0],["2021-11-23",18.79,18.81,17.69,18.02,325400.0],["2021-11-24",17.85,18.32,17.58,18.12,233600.0],["2021-11-26",16.92,17.26,16.37,17.22,310400.0],["2021-11-29",17.8,17.8,16.36,16.8,527400.0],["2021-11-30",16.47,16.59,15.8,16.3,438600.0],["2021-12-01",16.95,17.07,15.38,15.45,626200.0],["2021-12-02",15.59,17.0,15.55,16.73,436100.0],["2021-12-03",16.76,16.89,15.91,16.3,411900.0],["2021-12-06",16.49,17.46,16.01,17.18,275100.0],["2021-12-07",17.66,18.06,17.11,17.23,192900.0],["2021-12-08",17.37,18.54,17.33,18.13,246000.0],["2021-12-09",17.62,18.25,17.1,17.23,468600.0],["2021-12-10",17.37,17.75,16.79,16.94,235900.0],["2021-12-13",16.66,16.8,16.07,16.55,194000.0],["2021-12-14",16.15,16.85,16.11,16.19,210300.0],["2021-12-15",16.14,16.16,15.48,15.93,324900.0],["2021-12-16",16.2,16.49,14.8,15.2,633900.0],["2021-12-17",15.0,15.97,14.36,15.83,659000.0],["2021-12-20",15.32,15.81,14.83,15.76,292000.0],["2021-12-21",16.04,16.98,16.04,16.49,264100.0],["2021-12-22",16.51,16.98,16.31,16.81,186300.0],["2021-12-23",17.03,17.35,16.69,17.16,167700.0],["2021-12-27",17.01,17.38,16.61,17.1,183700.0],["2021-12-28",17.03,17.61,16.81,17.07,194700.0],["2021-12-29",16.99,17.39,16.81,16.93,189400.0],["2021-12-30",16.88,17.28,16.86,16.94,171200.0],["2021-12-31",16.91,17.01,16.45,16.53,192700.0],["2022-01-03",16.73,17.48,16.57,17.24,357400.0],["2022-01-04",17.4,17.92,16.68,17.86,347800.0],["2022-01-05",17.96,17.96,17.37,17.37,200700.0],["2022-01-06",17.44,17.75,17.02,17.4,375600.0],["2022-01-07",17.38,17.45,16.83,17.02,208000.0],["2022-01-10",17.18,17.18,16.0,16.7,250200.0],["2022-01-11",16.6,16.95,16.37,16.39,145000.0],["2022-01-12",16.61,16.77,15.87,16.1,329600.0],["2022-01-13",16.29,17.08,16.13,16.54,254900.0],["2022-01-14",16.42,16.65,15.96,16.24,185900.0],["2022-01-18",15.99,16.14,15.32,15.62,307000.0],["2022-01-19",15.61,15.96,15.21,15.36,290700.0],["2022-01-20",15.42,15.66,14.42,14.45,324600.0],["2022-01-21",14.26,14.44,13.71,13.87,394600.0],["2022-01-24",13.44,14.9,13.09,14.85,474700.0],["2022-01-25",14.5,15.62,14.3,15.27,311100.0],["2022-01-26",15.35,15.65,14.18,14.49,590200.0],["2022-01-27",14.53,14.96,13.58,13.8,468200.0],["2022-01-28",13.83,13.99,13.21,13.96,258100.0],["2022-01-31",13.63,14.89,13.55,14.75,334000.0],["2022-02-01",14.87,15.17,14.61,15.1,185100.0],["2022-02-02",15.25,15.35,14.84,14.96,220200.0],["2022-02-03",14.63,15.14,14.29,14.4,245900.0],["2022-02-04",14.37,14.77,13.9,14.73,206300.0],["2022-02-07",14.84,15.26,14.65,14.98,278700.0],["2022-02-08",15.08,15.53,14.93,15.34,460500.0],["2022-02-09",15.58,16.05,15.47,16.0,404100.0],["2022-02-10",15.61,16.61,15.61,15.98,279400.0],["2022-02-11",16.02,16.39,15.55,15.99,271200.0],["2022-02-14",15.98,16.45,15.95,16.2,236500.0],["2022-02-15",16.73,17.43,16.41,16.93,622200.0],["2022-02-16",16.83,17.69,16.56,17.3,325500.0],["2022-02-17",17.0,17.38,16.95,17.31,372300.0],["2022-02-18",17.15,17.8,16.78,17.1,436500.0],["2022-02-22",16.92,18.25,16.34,17.17,735200.0],["2022-02-23",17.27,17.53,16.72,16.76,328000.0],["2022-02-24",16.18,17.64,15.85,17.59,512000.0],["2022-02-25",17.7,18.35,17.52,18.26,354300.0],["2022-02-28",17.94,18.02,17.3,17.55,459700.0],["2022-03-01",17.4,17.4,16.16,16.32,422800.0],["2022-03-02",16.37,16.97,16.31,16.94,194300.0],["2022-03-03",17.06,17.06,15.82,16.01,423700.0],["2022-03-04",15.77,15.81,15.01,15.3,375300.0],["2022-03-07",15.27,15.48,12.8,13.01,678800.0],["2022-03-08",13.07,13.97,12.35,12.98,425100.0],["2022-03-09",13.6,14.31,13.49,13.89,598100.0],["2022-03-10",13.51,14.02,13.27,13.93,520800.0],["2022-03-11",14.14,16.5,13.96,15.9,1039700.0],["2022-03-14",16.27,17.35,16.12,17.24,903900.0],["2022-03-15",17.37,18.06,17.07,17.86,723900.0],["2022-03-16",18.0,18.64,17.79,18.42,470500.0],["2022-03-17",18.09,18.47,17.89,18.05,237800.0],["2022-03-18",17.76,18.39,17.76,17.98,343300.0],["2022-03-21",17.61,18.01,17.42,17.51,215800.0],["2022-03-22",17.4,18.32,17.4,17.5,226300.0],["2022-03-23",17.25,17.66,16.73,17.01,228100.0],["2022-03-24",17.05,17.31,16.6,17.07,189800.0],["2022-03-25",17.15,17.18,16.3,16.41,236500.0],["2022-03-28",16.45,16.56,15.98,16.17,210300.0],["2022-03-29",16.49,17.75,16.31,17.55,415500.0],["2022-03-30",17.38,17.71,16.8,16.89,206000.0],["2022-03-31",16.91,16.97,16.38,16.86,148200.0],["2022-04-01",16.91,17.0,15.8,16.13,373200.0],["2022-04-04",16.04,16.25,15.56,16.08,267400.0],["2022-04-05",16.08,16.34,15.25,15.5,267500.0],["2022-04-06",15.24,15.39,14.43,14.75,287900.0],["2022-04-07",14.68,14.82,14.12,14.6,207200.0],["2022-04-08",14.58,14.6,14.06,14.08,252700.0],["2022-04-11",14.05,14.53,13.9,14.2,245900.0],["2022-04-12",14.4,14.81,14.18,14.36,215100.0],["2022-04-13",14.47,15.19,14.45,14.96,243400.0],["2022-04-14",14.97,15.15,14.72,14.79,173700.0],["2022-04-18",14.05,14.5,14.05,14.38,267000.0],["2022-04-19",14.5,15.13,14.5,14.67,185500.0],["2022-04-20",14.8,14.89,14.5,14.56,174000.0],["2022-04-21",14.84,14.92,14.26,14.32,266000.0],["2022-04-22",14.28,14.34,13.9,13.99,242800.0],["2022-04-25",13.91,14.77,13.88,14.76,333300.0],["2022-04-26",14.56,14.58,13.94,14.02,283700.0],["2022-04-27",14.07,14.19,13.47,13.53,219000.0],["2022-04-28",13.71,13.86,13.25,13.73,187000.0],["2022-04-29",13.66,13.93,13.09,13.19,224600.0],["2022-05-02",13.4,13.4,12.62,12.93,352900.0],["2022-05-03",12.96,13.0,12.22,12.57,425300.0],["2022-05-04",12.52,12.52,11.37,11.89,680100.0],["2022-05-05",11.81,11.81,10.84,10.92,446000.0],["2022-05-06",10.99,11.15,10.52,10.65,424900.0],["2022-05-09",10.51,10.51,9.52,9.53,560300.0],["2022-05-10",9.76,9.87,9.27,9.66,417400.0],["2022-05-11",9.59,9.73,8.8,8.86,523000.0],["2022-05-12",8.7,9.09,8.28,8.73,852100.0],["2022-05-13",8.99,9.46,8.95,9.04,592700.0],["2022-05-16",9.01,9.3,8.67,8.76,334600.0],["2022-05-17",9.06,9.26,8.85,9.12,338800.0],["2022-05-18",9.03,9.06,8.29,8.42,313200.0],["2022-05-19",8.29,8.54,7.92,8.16,466100.0],["2022-05-20",8.34,8.39,7.69,7.93,429700.0],["2022-05-23",8.0,8.0,7.36,7.65,482200.0],["2022-05-24",7.58,7.6,6.91,7.26,722000.0],["2022-05-25",7.22,8.16,7.14,8.0,939700.0],["2022-05-26",8.17,9.19,8.13,8.61,1209900.0],["2022-05-27",10.25,11.03,10.05,10.77,2840600.0],["2022-05-31",10.61,10.67,9.8,9.84,927600.0],["2022-06-01",9.89,10.24,9.44,9.75,656100.0],["2022-06-02",9.75,10.19,9.71,10.12,373600.0],["2022-06-03",9.87,10.07,9.72,9.82,390800.0],["2022-06-06",9.24,9.63,8.62,9.19,1189300.0],["2022-06-07",9.0,9.7,8.87,9.67,683900.0],["2022-06-08",9.61,9.76,9.37,9.44,395500.0],["2022-06-09",9.35,9.38,8.93,8.97,675400.0],["2022-06-10",8.67,8.73,8.02,8.17,801800.0],["2022-06-13",7.85,7.85,7.0,7.17,1121000.0],["2022-06-14",7.3,7.65,7.11,7.43,782700.0],["2022-06-15",7.55,8.25,7.54,8.05,829300.0],["2022-06-16",7.78,7.78,7.37,7.69,892700.0],["2022-06-17",7.73,8.43,7.73,8.43,3706400.0],["2022-06-21",8.64,8.65,7.59,7.61,846100.0],["2022-06-22",7.45,8.04,7.42,8.01,553600.0],["2022-06-23",8.0,8.36,7.9,8.29,542800.0],["2022-06-24",8.35,8.97,8.34,8.53,2103400.0],["2022-06-27",8.69,8.94,8.1,8.29,739100.0],["2022-06-28",8.4,8.82,8.22,8.29,395700.0],["2022-06-29",8.33,8.33,7.69,7.97,330600.0],["2022-06-30",7.75,8.07,7.56,8.03,354200.0],["2022-07-01",8.02,8.21,7.89,8.14,284100.0],["2022-07-05",7.95,8.64,7.76,8.6,343300.0],["2022-07-06",8.62,8.75,8.21,8.22,293400.0],["2022-07-07",8.28,8.43,8.11,8.2,357500.0],["2022-07-08",8.3,8.47,8.06,8.16,243300.0],["2022-07-11",8.15,8.15,7.53,7.65,447000.0],["2022-07-12",7.64,7.91,7.56,7.77,259400.0],["2022-07-13",7.58,7.86,7.41,7.85,256300.0],["2022-07-14",7.67,8.03,7.64,7.91,256600.0],["2022-07-15",8.4,8.6,8.06,8.14,632000.0],["2022-07-18",8.25,8.59,8.21,8.43,291400.0],["2022-07-19",8.61,9.21,8.49,8.92,373700.0],["2022-07-20",8.92,9.27,8.92,9.21,230400.0],["2022-07-21",9.06,9.06,8.69,8.9,320000.0],["2022-07-22",8.95,8.96,8.4,8.46,218300.0],["2022-07-25",8.45,8.64,8.15,8.61,167400.0],["2022-07-26",8.54,8.59,8.01,8.07,242800.0],["2022-07-27",8.24,8.42,8.14,8.35,169500.0],["2022-07-28",8.33,8.93,8.33,8.88,220600.0],["2022-07-29",8.88,9.01,8.64,8.74,219000.0],["2022-08-01",8.65,8.81,8.42,8.58,190700.0],["2022-08-02",8.5,9.24,8.38,9.11,284700.0],["2022-08-03",9.22,9.87,9.2,9.85,249600.0],["2022-08-04",9.93,9.93,9.43,9.48,186900.0],["2022-08-05",9.32,9.7,9.26,9.36,138200.0],["2022-08-08",9.41,10.34,9.41,10.19,382200.0],["2022-08-09",10.02,10.25,9.66,9.77,323900.0],["2022-08-10",10.08,10.81,10.06,10.65,689000.0],["2022-08-11",8.46,10.35,8.46,8.72,1527100.0],["2022-08-12",9.0,9.1,8.5,8.8,602200.0],["2022-08-15",8.68,9.05,8.6,8.83,269100.0],["2022-08-16",8.77,9.21,8.68,9.05,268500.0],["2022-08-17",8.89,8.98,8.63,8.85,254100.0],["2022-08-18",8.86,8.9,8.63,8.81,157200.0],["2022-08-19",8.64,8.72,8.27,8.37,298300.0],["2022-08-22",8.14,8.21,7.91,8.07,306100.0],["2022-08-23",8.06,8.36,7.95,7.98,154400.0],["2022-08-24",7.95,8.23,7.83,8.12,129200.0],["2022-08-25",8.17,8.44,8.04,8.28,114700.0],["2022-08-26",8.35,8.4,7.82,7.9,239900.0],["2022-08-29",7.8,7.96,7.66,7.74,165200.0],["2022-08-30",7.95,7.95,7.51,7.56,154900.0],["2022-08-31",7.72,7.72,7.35,7.43,200000.0],["2022-09-01",7.4,7.58,7.28,7.58,236500.0],["2022-09-02",7.75,7.87,7.51,7.79,143900.0],["2022-09-06",7.82,7.83,7.43,7.53,269500.0],["2022-09-07",7.48,8.11,7.4,8.0,186000.0],["2022-09-08",7.98,8.04,7.72,7.94,141400.0],["2022-09-09",7.71,8.3,7.71,7.98,194000.0],["2022-09-12",8.08,8.34,8.06,8.27,152600.0],["2022-09-13",7.98,8.07,7.54,7.6,210400.0],["2022-09-14",7.76,7.77,7.51,7.64,209000.0],["2022-09-15",7.58,8.05,7.58,7.73,208900.0],["2022-09-16",7.55,7.66,7.4,7.64,172100.0],["2022-09-19",7.5,7.75,7.4,7.44,134000.0],["2022-09-20",7.35,7.4,7.09,7.28,219300.0],["2022-09-21",7.31,7.36,7.0,7.03,257400.0],["2022-09-22",7.13,7.13,6.57,6.73,479100.0],["2022-09-23",6.69,6.75,6.35,6.46,317800.0],["2022-09-26",6.43,6.65,6.14,6.22,215700.0],["2022-09-27",6.34,6.53,5.95,6.21,410500.0],["2022-09-28",6.26,6.85,6.26,6.68,389000.0],["2022-09-29",6.55,6.79,6.36,6.72,415400.0],["2022-09-30",6.7,6.8,6.48,6.73,287600.0],["2022-10-03",6.85,6.86,6.32,6.65,296300.0],["2022-10-04",6.87,7.3,6.83,7.28,263000.0],["2022-10-05",7.15,7.49,7.15,7.41,252900.0],["2022-10-06",7.39,7.72,7.32,7.44,229900.0],["2022-10-07",7.31,7.5,7.08,7.47,146000.0],["2022-10-10",7.45,7.58,7.22,7.34,260100.0],["2022-10-11",7.37,7.63,7.25,7.52,390900.0],["2022-10-12",7.75,8.13,7.66,7.78,369700.0],["2022-10-13",7.44,7.74,7.29,7.62,246200.0],["2022-10-14",7.73,7.77,7.37,7.49,211200.0],["2022-10-17",7.72,7.9,7.55,7.56,116000.0],["2022-10-18",7.77,8.04,7.77,7.99,196300.0],["2022-10-19",7.96,8.18,7.8,7.97,104100.0],["2022-10-20",7.92,8.2,7.91,8.11,132300.0],["2022-10-21",8.06,8.36,7.96,8.06,297000.0],["2022-10-24",8.09,8.17,7.95,8.06,91400.0],["2022-10-25",8.07,8.35,7.95,8.27,323500.0],["2022-10-26",8.32,8.65,8.19,8.21,153700.0],["2022-10-27",8.32,8.47,8.17,8.17,108900.0],["2022-10-28",8.2,8.44,8.13,8.2,188900.0],["2022-10-31",8.16,8.39,8.08,8.22,167900.0],["2022-11-01",8.44,8.65,7.88,7.9,140300.0],["2022-11-02",7.95,8.01,7.66,7.71,194500.0],["2022-11-03",7.9,7.9,6.54,6.71,590900.0],["2022-11-04",6.76,6.9,6.66,6.84,254100.0],["2022-11-07",6.87,7.22,6.73,6.95,220600.0],["2022-11-08",6.97,7.15,6.75,7.1,219300.0],["2022-11-09",6.98,7.03,6.8,6.88,213700.0],["2022-11-10",7.43,7.94,7.38,7.55,570100.0],["2022-11-11",7.75,8.08,7.67,7.78,390300.0],["2022-11-14",7.73,7.87,7.58,7.58,240100.0],["2022-11-15",7.97,8.25,7.56,7.65,381700.0],["2022-11-16",7.54,8.08,7.52,7.87,248000.0],["2022-11-17",7.58,8.19,7.56,8.16,286900.0],["2022-11-18",8.17,8.68,8.17,8.53,284400.0],["2022-11-21",8.6,9.45,8.43,8.43,281700.0],["2022-11-22",8.43,8.44,8.08,8.34,156200.0],["2022-11-23",8.38,8.41,8.18,8.3,91300.0],["2022-11-25",8.2,8.29,8.09,8.16,63300.0],["2022-11-28",8.07,8.15,7.91,7.95,163800.0],["2022-11-29",7.96,8.08,7.84,8.08,126600.0],["2022-11-30",8.1,8.4,7.91,8.29,280700.0],["2022-12-01",8.36,8.5,8.02,8.24,163400.0],["2022-12-02",8.18,8.27,7.91,8.24,171300.0],["2022-12-05",8.17,8.17,7.67,7.69,140300.0],["2022-12-06",7.66,7.68,7.23,7.26,162700.0],["2022-12-07",7.34,7.34,7.01,7.18,289200.0],["2022-12-08",7.17,7.41,7.1,7.32,105900.0],["2022-12-09",7.27,7.4,7.21,7.29,67900.0],["2022-12-12",7.26,7.47,7.05,7.45,109800.0],["2022-12-13",7.8,7.8,7.4,7.52,176500.0],["2022-12-14",7.53,7.87,7.49,7.5,227300.0],["2022-12-15",7.36,7.36,7.17,7.27,157100.0],["2022-12-16",7.23,7.47,7.14,7.42,196800.0],["2022-12-19",7.37,7.37,6.65,6.8,201100.0],["2022-12-20",6.75,6.89,6.61,6.63,121000.0],["2022-12-21",6.5,6.55,5.63,6.1,748000.0],["2022-12-22",6.02,6.07,5.58,5.87,615600.0],["2022-12-23",5.84,5.84,5.56,5.7,355600.0],["2022-12-27",5.66,5.79,5.4,5.5,478800.0],["2022-12-28",5.47,5.6,5.35,5.39,248200.0],["2022-12-29",5.49,5.61,5.44,5.6,208700.0],["2022-12-30",5.58,5.67,5.46,5.58,162700.0],["2023-01-03",5.68,5.85,5.62,5.81,228900.0],["2023-01-04",5.83,6.29,5.69,6.27,230200.0],["2023-01-05",6.18,6.24,5.97,6.17,183800.0],["2023-01-06",6.25,6.51,6.24,6.36,120900.0],["2023-01-09",6.51,7.46,6.49,7.29,482000.0],["2023-01-10",7.24,8.08,7.24,8.02,548700.0],["2023-01-11",8.08,8.43,8.03,8.25,429600.0],["2023-01-12",8.3,8.66,8.2,8.59,265000.0],["2023-01-13",8.46,9.03,8.46,8.87,380400.0],["2023-01-17",8.9,8.96,8.59,8.8,271000.0],["2023-01-18",8.88,8.95,8.18,8.18,305300.0],["2023-01-19",8.04,8.26,7.87,8.01,206400.0],["2023-01-20",8.13,8.63,8.07,8.56,352900.0],["2023-01-23",8.55,9.57,8.54,8.85,689100.0],["2023-01-24",8.73,8.83,8.48,8.51,176400.0],["2023-01-25",8.35,8.66,8.29,8.64,131600.0],["2023-01-26",8.77,8.93,8.54,8.73,98600.0],["2023-01-27",8.73,9.18,8.64,8.97,238100.0],["2023-01-30",8.8,9.03,8.68,8.71,125000.0],["2023-01-31",8.78,9.0,8.69,8.94,197800.0],["2023-02-01",8.97,9.2,8.62,8.92,311300.0],["2023-02-02",9.18,9.27,8.82,9.02,333000.0],["2023-02-03",8.88,10.07,8.88,9.77,534100.0],["2023-02-06",9.7,10.03,9.7,9.91,175700.0],["2023-02-07",9.86,9.98,9.47,9.97,270100.0],["2023-02-08",9.85,10.01,9.68,9.77,121600.0],["2023-02-09",9.87,9.87,9.47,9.58,206900.0],["2023-02-10",9.48,9.68,9.28,9.6,224000.0],["2023-02-13",9.62,10.03,9.56,9.91,277800.0],["2023-02-14",9.82,10.44,9.72,10.38,310900.0],["2023-02-15",10.33,10.46,10.1,10.35,131000.0],["2023-02-16",10.17,10.42,10.1,10.19,237000.0],["2023-02-17",10.1,10.16,9.3,9.58,308400.0],["2023-02-21",9.47,9.66,9.25,9.4,134700.0],["2023-02-22",9.45,9.5,9.13,9.39,178500.0],["2023-02-23",9.5,9.66,9.31,9.35,132800.0],["2023-02-24",9.14,9.34,8.6,8.61,167400.0],["2023-02-27",8.7,8.81,8.47,8.48,110500.0],["2023-02-28",8.48,8.72,8.41,8.51,131000.0],["2023-03-01",9.74,11.49,9.24,10.82,3163800.0],["2023-03-02",10.76,11.26,10.66,11.19,776900.0],["2023-03-03",11.27,11.7,11.04,11.5,471500.0],["2023-03-06",11.5,11.85,11.31,11.5,535200.0],["2023-03-07",11.47,11.88,11.47,11.7,341200.0],["2023-03-08",12.0,12.71,11.75,12.34,901400.0],["2023-03-09",12.25,12.25,11.65,11.67,504700.0],["2023-03-10",11.58,12.12,11.22,11.31,441700.0],["2023-03-13",10.94,11.06,10.45,10.91,508900.0],["2023-03-14",11.28,11.35,10.85,10.99,486700.0],["2023-03-15",10.95,11.55,10.8,11.45,612700.0],["2023-03-16",11.27,12.15,11.16,12.02,470200.0],["2023-03-17",11.84,12.2,11.69,12.17,1116600.0],["2023-03-20",12.17,12.57,11.85,12.49,511600.0],["2023-03-21",12.69,13.2,12.61,13.15,495300.0],["2023-03-22",13.67,13.92,13.31,13.58,651500.0],["2023-03-23",13.5,13.87,13.36,13.77,442800.0],["2023-03-24",13.62,14.13,13.32,14.12,541800.0],["2023-03-27",14.28,14.67,14.0,14.02,545400.0],["2023-03-28",14.05,14.1,13.3,13.58,319900.0],["2023-03-29",13.74,14.11,13.7,14.0,297500.0],["2023-03-30",14.13,14.34,13.82,14.23,204500.0],["2023-03-31",14.3,14.69,14.12,14.32,303300.0],["2023-04-03",14.41,14.91,14.2,14.76,427800.0],["2023-04-04",14.76,14.78,13.97,14.52,285700.0],["2023-04-05",14.41,14.61,14.23,14.32,207800.0],["2023-04-06",14.29,14.53,14.19,14.41,147300.0],["2023-04-10",14.33,15.13,14.14,14.94,270600.0],["2023-04-11",15.01,15.87,14.99,15.63,333400.0],["2023-04-12",15.82,15.89,14.88,14.91,265800.0],["2023-04-13",14.97,15.34,14.83,14.84,206300.0],["2023-04-14",14.81,15.43,14.81,15.24,249700.0],["2023-04-17",15.24,15.41,14.53,14.62,312100.0],["2023-04-18",14.76,14.76,13.96,14.06,460500.0],["2023-04-19",13.87,14.27,13.69,13.94,331800.0],["2023-04-20",13.82,14.44,13.66,13.96,155800.0],["2023-04-21",13.93,14.4,13.93,14.05,196800.0],["2023-04-24",14.07,14.1,13.14,13.19,252500.0],["2023-04-25",13.1,13.39,12.64,12.81,317200.0],["2023-04-26",12.9,13.15,12.69,12.71,266900.0],["2023-04-27",12.86,13.01,12.44,12.8,374900.0],["2023-04-28",12.83,13.36,12.72,13.07,224700.0],["2023-05-01",13.01,13.34,12.97,13.02,141400.0],["2023-05-02",12.98,13.08,12.54,12.91,228400.0],["2023-05-03",13.05,13.22,12.76,12.8,258100.0],["2023-05-04",12.73,13.27,12.51,12.93,261200.0],["2023-05-05",13.13,13.33,12.55,12.83,193400.0],["2023-05-08",12.88,12.88,12.23,12.45,319000.0],["2023-05-09",12.39,12.86,12.21,12.7,243800.0],["2023-05-10",12.9,13.05,12.41,12.74,168000.0],["2023-05-11",12.74,12.94,12.56,12.82,155100.0],["2023-05-12",12.84,12.84,12.36,12.45,123600.0],["2023-05-15",12.54,12.64,12.3,12.61,134200.0],["2023-05-16",12.51,12.93,12.38,12.93,102800.0],["2023-05-17",13.0,13.88,12.93,13.35,292700.0],["2023-05-18",13.35,13.97,13.14,13.86,194800.0],["2023-05-19",13.99,14.36,13.75,13.86,232700.0],["2023-05-22",13.95,14.64,13.93,14.08,440100.0],["2023-05-23",14.01,14.65,13.62,13.96,339400.0],["2023-05-24",13.92,14.6,13.86,14.45,679500.0],["2023-05-25",16.42,16.5,14.57,14.64,1475900.0],["2023-05-26",14.72,14.77,13.28,13.62,645200.0],["2023-05-30",13.68,13.82,12.6,12.6,670900.0],["2023-05-31",12.62,13.11,12.15,12.67,421000.0],["2023-06-01",12.64,13.02,12.39,12.54,539000.0],["2023-06-02",12.71,13.03,12.54,12.83,353000.0],["2023-06-05",13.0,13.0,12.23,12.35,508000.0],["2023-06-06",12.2,12.73,12.19,12.56,530900.0],["2023-06-07",13.1,13.79,12.91,13.3,1166900.0],["2023-06-08",13.16,13.3,12.7,12.96,435900.0],["2023-06-09",12.94,12.96,12.18,12.34,906800.0],["2023-06-12",12.4,12.67,12.21,12.37,320900.0],["2023-06-13",12.46,12.87,12.46,12.54,445600.0],["2023-06-14",12.6,12.77,12.07,12.32,445900.0],["2023-06-15",12.3,12.91,12.24,12.89,456700.0],["2023-06-16",13.03,13.14,12.54,12.54,463300.0],["2023-06-20",12.54,12.98,12.26,12.8,310900.0],["2023-06-21",12.62,13.59,12.62,13.42,487400.0],["2023-06-22",13.14,13.78,12.96,13.23,465000.0],["2023-06-23",13.19,13.32,12.69,12.84,2383000.0],["2023-06-26",12.76,13.23,12.42,13.22,391800.0],["2023-06-27",13.33,14.15,13.17,14.09,353800.0],["2023-06-28",14.09,14.39,13.67,13.73,234100.0],["2023-06-29",13.78,14.39,13.78,14.13,176500.0],["2023-06-30",14.26,14.29,13.77,13.83,169100.0],["2023-07-03",13.85,14.35,13.8,14.21,131400.0],["2023-07-05",14.21,14.3,13.34,13.43,310400.0],["2023-07-06",13.38,13.38,12.63,13.36,396500.0],["2023-07-07",13.39,14.29,13.39,13.89,375200.0],["2023-07-10",14.03,14.72,13.9,14.72,293000.0],["2023-07-11",14.82,15.06,14.73,14.92,348400.0],["2023-07-12",15.11,15.26,14.83,14.98,260400.0],["2023-07-13",15.07,15.27,14.73,14.77,265800.0],["2023-07-14",14.7,15.03,14.6,15.01,190800.0],["2023-07-17",14.91,15.22,14.66,14.67,209200.0],["2023-07-18",14.65,15.1,14.59,15.07,188100.0],["2023-07-19",15.1,15.64,15.06,15.6,213000.0],["2023-07-20",15.6,15.62,15.38,15.53,140800.0],["2023-07-21",15.7,15.76,14.78,15.0,239800.0],["2023-07-24",14.99,15.1,14.16,14.21,215500.0],["2023-07-25",14.2,14.46,13.93,14.29,164400.0],["2023-07-26",14.24,14.57,14.19,14.34,91000.0],["2023-07-27",14.35,14.48,14.03,14.2,109500.0],["2023-07-28",14.27,14.57,14.05,14.12,84400.0],["2023-07-31",14.17,14.63,14.13,14.55,161100.0],["2023-08-01",14.45,14.57,13.84,14.21,249800.0],["2023-08-02",14.03,14.03,13.5,13.87,142900.0],["2023-08-03",13.75,14.2,13.34,13.37,210500.0],["2023-08-04",13.37,13.63,13.23,13.31,188200.0],["2023-08-07",13.29,14.01,13.2,13.94,297700.0],["2023-08-08",13.89,14.24,13.63,14.21,278800.0],["2023-08-09",14.21,14.21,13.58,13.84,265700.0],["2023-08-10",13.89,13.94,13.07,13.18,277000.0],["2023-08-11",13.12,13.35,12.72,12.76,390200.0],["2023-08-14",12.78,12.78,12.2,12.58,521400.0],["2023-08-15",12.58,12.61,11.77,11.78,372000.0],["2023-08-16",11.91,11.93,11.4,11.42,421600.0],["2023-08-17",11.5,11.55,10.83,10.91,818400.0],["2023-08-18",10.03,10.91,10.01,10.8,1208500.0],["2023-08-21",10.87,11.28,10.36,10.4,729100.0],["2023-08-22",10.4,10.61,10.03,10.38,635200.0],["2023-08-23",10.37,10.76,10.23,10.45,420000.0],["2023-08-24",10.36,10.58,10.19,10.42,494000.0],["2023-08-25",10.77,11.15,10.44,10.58,526300.0],["2023-08-28",10.64,10.88,10.26,10.3,334500.0],["2023-08-29",10.29,10.51,10.22,10.32,225800.0],["2023-08-30",10.25,10.5,10.16,10.32,272200.0],["2023-08-31",10.39,10.44,10.3,10.37,441500.0],["2023-09-01",10.55,11.09,10.34,10.42,432900.0],["2023-09-05",10.38,10.38,9.98,10.22,402200.0],["2023-09-06",10.22,10.43,10.0,10.2,381900.0],["2023-09-07",10.13,10.18,9.84,10.05,323000.0],["2023-09-08",10.41,10.51,10.05,10.47,340300.0],["2023-09-11",10.47,10.64,10.14,10.57,293900.0],["2023-09-12",10.58,10.58,10.2,10.31,246400.0],["2023-09-13",10.28,10.45,10.17,10.37,276100.0],["2023-09-14",10.43,10.44,10.08,10.2,188800.0],["2023-09-15",10.17,10.22,9.83,9.94,436000.0],["2023-09-18",9.92,9.92,8.89,8.9,504400.0],["2023-09-19",8.86,8.95,8.31,8.42,427100.0],["2023-09-20",8.41,9.03,8.39,8.82,410500.0],["2023-09-21",8.83,8.88,8.5,8.56,270700.0],["2023-09-22",8.51,8.7,8.24,8.25,244000.0],["2023-09-25",8.22,8.32,8.04,8.21,242000.0],["2023-09-26",8.17,8.28,7.93,8.01,363200.0],["2023-09-27",8.11,8.16,7.86,8.02,299300.0],["2023-09-28",7.98,8.32,7.93,8.19,235200.0],["2023-09-29",8.45,8.54,8.01,8.04,188300.0],["2023-10-02",8.04,8.13,7.85,7.96,253000.0],["2023-10-03",7.78,7.79,7.22,7.52,512300.0],["2023-10-04",7.49,7.96,7.23,7.82,374900.0],["2023-10-05",7.77,8.05,7.7,7.9,273300.0],["2023-10-06",8.05,8.1,7.52,7.75,580900.0],["2023-10-09",7.61,7.62,7.19,7.4,236500.0],["2023-10-10",7.4,7.85,7.4,7.63,196400.0],["2023-10-11",7.61,7.77,7.27,7.3,154800.0],["2023-10-12",7.32,7.33,6.95,7.14,302800.0],["2023-10-13",7.16,7.25,6.97,7.05,259500.0],["2023-10-16",7.14,7.41,7.02,7.38,178700.0],["2023-10-17",7.34,8.29,7.3,8.22,286400.0],["2023-10-18",8.09,8.39,8.01,8.08,166500.0],["2023-10-19",8.07,8.29,8.0,8.07,126300.0],["2023-10-20",8.06,8.22,7.73,7.76,346700.0],["2023-10-23",7.64,8.15,7.58,7.73,247500.0],["2023-10-24",7.75,8.01,7.71,7.94,170100.0],["2023-10-25",7.93,7.94,7.56,7.57,207200.0],["2023-10-26",7.64,7.8,7.2,7.38,195300.0],["2023-10-27",7.39,7.94,7.39,7.88,460800.0],["2023-10-30",7.92,8.14,7.84,8.07,216600.0],["2023-10-31",8.12,8.39,7.93,8.09,501800.0],["2023-11-01",8.09,8.09,7.73,7.99,490200.0],["2023-11-02",8.31,9.52,8.09,9.29,516000.0],["2023-11-03",9.4,9.94,9.33,9.59,261300.0],["2023-11-06",9.63,9.69,9.22,9.34,157500.0],["2023-11-07",9.27,9.48,8.95,9.09,118600.0],["2023-11-08",9.11,9.13,8.88,8.9,126400.0],["2023-11-09",8.93,9.1,8.64,8.77,162000.0],["2023-11-10",8.79,9.03,8.75,8.9,160200.0],["2023-11-13",8.78,8.81,8.51,8.52,173700.0],["2023-11-14",8.87,9.37,8.82,9.37,222400.0],["2023-11-15",9.45,10.0,9.45,9.86,223000.0],["2023-11-16",9.75,9.89,9.5,9.57,193300.0],["2023-11-17",9.72,9.81,9.41,9.53,127600.0],["2023-11-20",9.57,9.63,9.35,9.39,92100.0],["2023-11-21",9.25,9.28,9.06,9.15,112100.0],["2023-11-22",9.28,9.69,9.2,9.47,106800.0],["2023-11-24",9.41,9.54,9.35,9.5,65400.0],["2023-11-27",9.5,9.5,9.23,9.3,92700.0],["2023-11-28",9.3,9.3,9.07,9.19,70300.0],["2023-11-29",9.3,9.58,9.06,9.07,155700.0],["2023-11-30",9.09,9.13,8.8,8.86,101100.0],["2023-12-01",8.74,9.37,8.7,9.32,130600.0],["2023-12-04",9.38,10.05,9.37,9.89,203400.0],["2023-12-05",9.87,10.12,9.63,9.73,102500.0],["2023-12-06",9.88,10.27,9.88,9.99,111500.0],["2023-12-07",10.08,10.24,9.9,10.18,107900.0],["2023-12-08",10.2,10.83,10.2,10.77,147100.0],["2023-12-11",10.79,11.0,10.74,10.96,166600.0],["2023-12-12",10.98,11.15,10.83,10.85,90000.0],["2023-12-13",10.85,11.52,10.69,11.47,243300.0],["2023-12-14",11.75,12.0,11.32,11.61,236700.0],["2023-12-15",11.71,11.84,11.38,11.41,255400.0],["2023-12-18",11.47,11.73,11.34,11.49,95700.0],["2023-12-19",11.66,11.91,11.66,11.81,91900.0],["2023-12-20",11.88,12.28,11.53,11.56,137300.0],["2023-12-21",11.83,12.12,11.73,12.1,71400.0],["2023-12-22",12.12,12.34,12.0,12.17,92400.0],["2023-12-26",12.16,12.56,12.13,12.54,79700.0],["2023-12-27",12.54,12.8,12.22,12.35,215800.0],["2023-12-28",12.22,12.78,12.06,12.63,123400.0],["2023-12-29",12.65,12.72,12.47,12.47,105800.0],["2024-01-02",12.25,12.29,11.64,11.83,160200.0],["2024-01-03",11.6,11.76,11.05,11.12,149600.0],["2024-01-04",11.15,11.22,11.0,11.07,95000.0],["2024-01-05",11.03,11.66,11.03,11.36,186300.0],["2024-01-08",11.29,11.74,11.15,11.68,101600.0],["2024-01-09",11.42,11.42,11.04,11.08,125400.0],["2024-01-10",11.08,11.2,10.84,11.15,138100.0],["2024-01-11",11.06,11.12,10.77,11.1,143300.0],["2024-01-12",11.21,11.62,11.16,11.17,118600.0],["2024-01-16",11.03,11.06,10.55,10.74,94500.0],["2024-01-17",10.54,11.06,10.54,10.84,129700.0],["2024-01-18",11.01,11.01,10.43,10.68,118100.0],["2024-01-19",10.78,10.85,10.55,10.79,97900.0],["2024-01-22",10.88,11.25,10.82,10.96,119800.0],["2024-01-23",11.15,11.15,10.62,10.77,93000.0],["2024-01-24",10.95,10.95,9.85,10.11,290800.0],["2024-01-25",10.28,10.47,10.12,10.4,100100.0],["2024-01-26",10.39,10.57,10.36,10.41,59000.0],["2024-01-29",10.39,10.64,10.2,10.61,127500.0],["2024-01-30",10.58,10.58,10.18,10.3,76700.0],["2024-01-31",10.22,10.57,10.18,10.18,96100.0],["2024-02-01",10.27,10.66,10.27,10.56,162000.0],["2024-02-02",10.37,10.63,10.24,10.51,70300.0],["2024-02-05",10.34,10.39,10.08,10.21,101200.0],["2024-02-06",10.2,10.49,10.05,10.32,86800.0],["2024-02-07",10.38,10.38,9.97,10.13,135200.0],["2024-02-08",10.19,10.31,10.09,10.17,89500.0],["2024-02-09",10.16,10.51,10.13,10.39,140300.0],["2024-02-12",10.43,11.03,10.43,10.89,115500.0],["2024-02-13",10.37,10.45,10.09,10.22,164100.0],["2024-02-14",10.39,10.39,10.07,10.21,116900.0],["2024-02-15",10.36,10.61,10.36,10.55,134800.0],["2024-02-16",10.43,10.51,9.73,9.84,217000.0],["2024-02-20",9.66,9.77,8.99,9.18,688200.0],["2024-02-21",9.05,9.12,8.43,8.65,671000.0],["2024-02-22",8.8,9.12,8.8,9.09,376200.0],["2024-02-23",9.13,9.33,8.99,9.06,235900.0],["2024-02-26",9.08,9.34,8.91,8.96,218800.0],["2024-02-27",9.02,9.08,8.72,8.8,151000.0],["2024-02-28",8.81,8.93,8.5,8.6,420400.0],["2024-02-29",7.44,8.19,7.33,7.48,1052400.0],["2024-03-01",7.54,7.83,7.16,7.58,569800.0],["2024-03-04",7.66,7.96,7.36,7.4,529700.0],["2024-03-05",7.36,7.62,7.14,7.32,425000.0],["2024-03-06",7.4,7.58,7.21,7.33,357900.0],["2024-03-07",7.38,7.42,7.1,7.12,326500.0],["2024-03-08",7.15,7.34,7.11,7.18,355900.0],["2024-03-11",7.2,7.2,6.98,7.09,506800.0],["2024-03-12",7.08,7.08,6.73,6.74,582500.0],["2024-03-13",6.69,6.8,6.6,6.79,329400.0],["2024-03-14",6.83,6.83,6.37,6.4,532300.0],["2024-03-15",6.37,6.54,6.3,6.44,539800.0],["2024-03-18",6.52,6.52,6.18,6.23,501700.0],["2024-03-19",6.2,6.37,6.12,6.32,365500.0],["2024-03-20",6.28,6.74,6.28,6.69,280300.0],["2024-03-21",6.79,6.92,6.53,6.63,390000.0],["2024-03-22",6.71,6.85,6.42,6.46,527000.0],["2024-03-25",6.46,6.64,6.45,6.61,318300.0],["2024-03-26",6.74,7.31,6.71,7.06,1004400.0],["2024-03-27",7.08,7.66,7.04,7.55,704300.0],["2024-03-28",7.57,7.78,7.48,7.66,409500.0],["2024-04-01",7.67,7.75,7.32,7.41,328000.0],["2024-04-02",7.23,7.23,6.96,7.19,447500.0],["2024-04-03",7.2,7.32,7.03,7.05,292600.0],["2024-04-04",7.14,7.29,6.51,6.58,507300.0],["2024-04-05",6.56,6.67,6.16,6.34,1099900.0],["2024-04-08",6.39,6.86,6.35,6.84,346600.0],["2024-04-09",6.83,6.86,6.46,6.52,303800.0],["2024-04-10",6.29,6.39,6.18,6.3,352700.0],["2024-04-11",6.39,6.56,6.28,6.45,377500.0],["2024-04-12",6.35,6.35,5.81,6.0,1067800.0],["2024-04-15",5.97,6.17,5.67,5.77,596200.0],["2024-04-16",5.74,6.02,5.56,5.98,267300.0],["2024-04-17",6.03,6.11,5.9,5.95,277300.0],["2024-04-18",5.95,6.11,5.86,6.0,240200.0],["2024-04-19",5.94,6.43,5.94,6.4,270700.0],["2024-04-22",6.43,6.67,6.37,6.64,333200.0],["2024-04-23",6.62,6.79,6.53,6.6,324800.0],["2024-04-24",6.59,6.67,6.44,6.5,235500.0],["2024-04-25",6.54,7.11,6.48,6.9,630300.0],["2024-04-26",6.94,7.2,6.85,7.01,317700.0],["2024-04-29",7.01,7.63,7.01,7.6,656800.0],["2024-04-30",7.51,7.65,7.27,7.55,481300.0],["2024-05-01",7.55,7.88,7.45,7.54,298200.0],["2024-05-02",7.65,7.71,7.38,7.52,169800.0],["2024-05-03",7.73,7.86,7.27,7.32,138500.0],["2024-05-06",7.37,7.75,7.37,7.68,158200.0],["2024-05-07",7.68,7.79,7.57,7.66,181400.0],["2024-05-08",7.56,7.79,7.5,7.78,160000.0],["2024-05-09",7.79,7.98,7.7,7.82,197900.0],["2024-05-10",7.82,7.94,7.48,7.6,234400.0],["2024-05-13",7.72,7.92,7.7,7.78,171600.0],["2024-05-14",7.83,8.28,7.64,7.68,343100.0],["2024-05-15",7.8,7.81,7.18,7.24,366700.0],["2024-05-16",7.23,7.23,7.05,7.08,333400.0],["2024-05-17",7.06,7.06,6.68,6.76,394300.0],["2024-05-20",6.77,7.09,6.71,7.01,198700.0],["2024-05-21",6.99,7.12,6.93,7.07,124900.0],["2024-05-22",7.03,7.25,6.77,6.85,169500.0],["2024-05-23",6.86,6.86,6.61,6.76,160800.0],["2024-05-24",6.81,6.97,6.75,6.79,111100.0],["2024-05-28",6.83,6.95,6.78,6.84,263800.0],["2024-05-29",6.69,6.8,6.47,6.73,844100.0],["2024-05-30",8.0,8.6,7.34,7.73,2172100.0],["2024-05-31",7.87,8.4,7.84,8.1,1018700.0],["2024-06-03",8.11,8.5,8.11,8.3,476800.0],["2024-06-04",8.23,8.37,8.15,8.22,253800.0],["2024-06-05",8.31,8.77,8.2,8.75,566700.0],["2024-06-06",8.75,9.2,8.7,8.89,404100.0],["2024-06-07",8.66,8.83,8.4,8.44,274200.0],["2024-06-10",8.52,8.52,8.09,8.2,300300.0],["2024-06-11",8.05,8.15,7.94,8.05,159400.0],["2024-06-12",8.33,8.48,8.04,8.18,197100.0],["2024-06-13",8.14,8.18,7.9,7.96,187600.0],["2024-06-14",7.83,7.91,7.56,7.76,199800.0],["2024-06-17",7.68,7.78,7.2,7.77,349300.0],["2024-06-18",7.69,7.89,7.47,7.55,254600.0],["2024-06-20",7.55,7.85,7.47,7.6,370200.0],["2024-06-21",7.62,7.76,7.25,7.49,618300.0],["2024-06-24",7.47,7.81,7.47,7.66,316400.0],["2024-06-25",7.64,7.93,7.43,7.89,380400.0],["2024-06-26",7.84,8.16,7.78,7.78,414100.0],["2024-06-27",7.84,8.18,7.64,7.79,476000.0],["2024-06-28",7.88,7.95,7.35,7.57,2493300.0],["2024-07-01",7.55,7.66,6.82,6.88,786900.0],["2024-07-02",6.9,6.9,6.45,6.62,532900.0],["2024-07-03",6.71,6.75,6.45,6.57,220800.0],["2024-07-05",6.59,6.65,6.5,6.6,213400.0],["2024-07-08",6.61,6.84,6.52,6.54,251700.0],["2024-07-09",6.51,6.67,6.04,6.1,675800.0],["2024-07-10",6.17,6.21,5.81,5.91,765000.0],["2024-07-11",6.07,6.21,5.95,6.05,507000.0],["2024-07-12",6.09,6.18,5.96,6.17,384800.0],["2024-07-15",6.21,6.26,5.87,5.92,443300.0],["2024-07-16",6.02,6.36,5.96,6.36,544300.0],["2024-07-17",6.21,6.33,6.1,6.17,274100.0],["2024-07-18",6.14,6.2,5.9,5.92,420900.0],["2024-07-19",5.9,6.02,5.84,6.0,314200.0],["2024-07-22",6.0,6.06,5.65,6.01,506100.0],["2024-07-23",6.0,6.42,5.95,6.08,498100.0],["2024-07-24",5.99,6.06,5.46,5.66,959500.0],["2024-07-25",5.66,5.85,5.6,5.75,419700.0],["2024-07-26",5.88,5.99,5.71,5.77,360800.0],["2024-07-29",5.77,5.83,5.67,5.8,228400.0],["2024-07-30",5.84,6.02,5.76,5.83,225000.0],["2024-07-31",5.89,5.92,5.59,5.61,522000.0],["2024-08-01",5.65,5.7,5.37,5.6,645200.0],["2024-08-02",5.45,5.7,5.29,5.68,568500.0],["2024-08-05",5.31,5.48,5.19,5.43,423900.0],["2024-08-06",5.43,5.9,5.31,5.83,454400.0],["2024-08-07",5.86,5.9,5.57,5.57,253400.0],["2024-08-08",5.6,5.73,5.37,5.43,330700.0],["2024-08-09",5.44,5.44,4.88,4.95,678300.0],["2024-08-12",4.91,4.92,4.5,4.72,588400.0],["2024-08-13",4.78,4.91,4.68,4.74,290000.0],["2024-08-14",4.74,4.85,4.55,4.7,613800.0],["2024-08-15",4.73,5.12,4.73,4.93,421500.0],["2024-08-16",4.9,5.03,4.77,4.84,262600.0],["2024-08-19",4.85,5.0,4.79,5.0,642600.0],["2024-08-20",5.0,5.0,4.8,4.86,366400.0],["2024-08-21",4.88,5.1,4.84,5.05,575900.0],["2024-08-22",5.08,5.08,4.65,4.73,1625700.0],["2024-08-23",4.08,4.54,3.92,4.34,2284600.0],["2024-08-26",4.31,4.56,4.0,4.01,1091300.0],["2024-08-27",3.97,3.99,3.85,3.87,923100.0],["2024-08-28",3.89,3.89,3.39,3.39,1477600.0],["2024-08-29",3.45,3.73,3.42,3.6,865500.0],["2024-08-30",3.65,3.66,3.48,3.5,546700.0],["2024-09-03",3.48,3.68,3.29,3.34,816100.0],["2024-09-04",3.34,3.52,3.3,3.34,444900.0],["2024-09-05",3.38,3.48,3.24,3.27,469400.0],["2024-09-06",3.32,3.39,3.1,3.14,695500.0],["2024-09-09",3.12,3.16,2.97,3.04,650800.0],["2024-09-10",3.03,3.23,3.0,3.15,927100.0],["2024-09-11",3.18,3.18,3.0,3.09,448200.0],["2024-09-12",3.15,3.24,3.06,3.08,441000.0],["2024-09-13",3.16,3.42,3.12,3.26,707300.0],["2024-09-16",3.29,3.44,3.23,3.24,487900.0],["2024-09-17",3.3,3.84,3.3,3.76,896800.0],["2024-09-18",3.76,3.9,3.61,3.71,584600.0],["2024-09-19",3.86,3.96,3.77,3.94,544100.0],["2024-09-20",3.99,4.09,3.85,3.96,920100.0],["2024-09-23",3.97,4.47,3.95,4.38,913700.0],["2024-09-24",4.42,4.78,4.42,4.64,769600.0],["2024-09-25",4.64,4.68,4.27,4.34,618100.0],["2024-09-26",4.45,4.67,4.3,4.56,480500.0],["2024-09-27",4.58,4.7,4.39,4.39,206300.0],["2024-09-30",4.38,4.53,4.38,4.41,221200.0],["2024-10-01",4.4,4.56,4.31,4.37,272600.0],["2024-10-02",4.31,4.61,4.2,4.55,243500.0],["2024-10-03",4.54,4.68,4.39,4.55,271500.0],["2024-10-04",4.65,4.93,4.62,4.8,429300.0],["2024-10-07",4.87,4.87,4.51,4.79,476100.0],["2024-10-08",4.55,4.81,4.55,4.73,247800.0],["2024-10-09",4.73,4.8,4.5,4.77,340300.0],["2024-10-10",4.89,5.83,4.84,5.5,2267800.0],["2024-10-11",5.42,5.48,4.93,5.4,662100.0],["2024-10-14",5.4,5.6,5.3,5.58,484900.0],["2024-10-15",5.58,5.8,5.5,5.76,271900.0],["2024-10-16",5.81,5.95,5.75,5.82,440300.0],["2024-10-17",5.88,6.15,5.84,6.07,438500.0],["2024-10-18",6.26,6.68,6.25,6.44,826300.0],["2024-10-21",6.41,6.66,6.3,6.52,370200.0],["2024-10-22",6.54,6.54,5.82,6.04,527600.0],["2024-10-23",6.06,6.29,5.93,5.99,241600.0],["2024-10-24",5.99,6.09,5.82,5.89,176200.0],["2024-10-25",5.94,6.07,5.81,5.85,133700.0],["2024-10-28",5.93,6.2,5.93,6.08,205400.0],["2024-10-29",6.06,6.24,5.95,5.97,137500.0],["2024-10-30",5.93,6.06,5.69,6.04,214300.0],["2024-10-31",6.03,6.03,5.61,5.71,216900.0],["2024-11-01",5.71,6.06,5.66,5.93,292300.0],["2024-11-04",5.92,5.95,5.68,5.88,256600.0],["2024-11-05",5.87,6.13,5.75,6.08,275600.0],["2024-11-06",6.25,6.39,5.97,6.12,633800.0],["2024-11-07",5.55,6.1,4.84,5.2,1178000.0],["2024-11-08",5.33,5.83,5.25,5.3,446500.0],["2024-11-11",5.31,5.33,4.91,5.03,555000.0],["2024-11-12",5.01,5.24,4.94,5.15,331300.0],["2024-11-13",5.16,5.21,4.97,5.15,350300.0],["2024-11-14",5.18,5.44,5.1,5.13,248700.0],["2024-11-15",5.11,5.27,5.11,5.22,194400.0],["2024-11-18",5.23,5.48,5.14,5.28,584000.0],["2024-11-19",5.24,5.29,5.08,5.24,219400.0],["2024-11-20",5.2,5.21,4.95,4.97,229700.0],["2024-11-21",5.0,5.1,4.84,4.92,237900.0],["2024-11-22",4.96,5.24,4.96,5.2,314800.0],["2024-11-25",5.23,5.64,5.23,5.48,352800.0],["2024-11-26",5.47,5.47,5.16,5.18,156500.0],["2024-11-27",5.18,5.58,5.18,5.39,171700.0],["2024-11-29",5.45,5.57,5.37,5.39,81500.0],["2024-12-02",5.4,5.5,5.21,5.26,154300.0],["2024-12-03",5.66,6.44,5.47,5.52,1070100.0],["2024-12-04",5.5,6.03,5.5,5.93,287800.0],["2024-12-05",6.19,6.3,5.75,5.8,418400.0],["2024-12-06",5.91,5.93,5.57,5.59,251900.0],["2024-12-09",5.61,5.78,5.52,5.59,318500.0],["2024-12-10",5.61,5.61,5.36,5.41,240400.0],["2024-12-11",5.41,5.52,5.26,5.38,184500.0],["2024-12-12",5.37,5.37,5.1,5.1,170900.0],["2024-12-13",5.06,5.17,5.0,5.1,139500.0],["2024-12-16",5.06,5.35,5.06,5.3,187400.0],["2024-12-17",5.24,5.34,5.13,5.18,185000.0],["2024-12-18",5.17,5.17,4.82,4.82,575500.0],["2024-12-19",4.89,5.13,4.89,5.01,276900.0],["2024-12-20",4.99,5.31,4.99,5.31,292700.0],["2024-12-23",5.29,5.55,5.24,5.51,291400.0],["2024-12-24",5.5,5.55,5.25,5.27,158600.0],["2024-12-26",5.21,5.41,5.18,5.29,133100.0],["2024-12-27",5.29,5.4,5.11,5.39,147700.0],["2024-12-30",5.3,5.51,5.14,5.44,258300.0],["2024-12-31",5.49,5.6,5.37,5.49,197800.0],["2025-01-02",5.5,5.78,5.5,5.67,326100.0],["2025-01-03",5.72,6.03,5.62,5.91,297400.0],["2025-01-06",5.92,6.04,5.76,5.91,185000.0],["2025-01-07",5.86,5.86,5.43,5.56,228400.0],["2025-01-08",5.5,5.51,5.23,5.32,162100.0],["2025-01-10",5.28,5.39,5.18,5.36,113100.0],["2025-01-13",6.04,6.27,5.3,5.47,1191200.0],["2025-01-14",5.55,5.78,5.49,5.75,164400.0],["2025-01-15",5.95,5.99,5.4,5.49,186700.0],["2025-01-16",5.52,5.7,5.31,5.54,167600.0],["2025-01-17",5.55,5.67,5.43,5.56,187100.0],["2025-01-21",5.58,5.74,5.54,5.72,203600.0],["2025-01-22",5.74,5.99,5.63,5.91,152500.0],["2025-01-23",5.83,5.99,5.76,5.9,176600.0],["2025-01-24",5.93,6.39,5.88,6.32,1179600.0],["2025-01-27",6.24,6.49,6.12,6.47,247400.0],["2025-01-28",6.46,6.53,6.15,6.28,160100.0],["2025-01-29",6.27,6.35,6.07,6.2,207300.0],["2025-01-30",6.28,6.5,6.2,6.38,204500.0],["2025-01-31",6.34,6.45,5.91,6.01,225500.0],["2025-02-03",5.81,6.04,5.73,5.95,320000.0],["2025-02-04",5.99,5.99,5.7,5.94,218200.0],["2025-02-05",5.93,5.96,5.72,5.84,149300.0],["2025-02-06",5.88,5.99,5.82,5.82,79200.0],["2025-02-07",5.8,5.87,5.42,5.42,256400.0],["2025-02-10",5.45,5.54,5.01,5.05,461400.0],["2025-02-11",5.01,5.19,5.01,5.13,229900.0],["2025-02-12",5.01,5.16,5.01,5.09,234100.0],["2025-02-13",5.13,5.18,4.91,5.17,377900.0],["2025-02-14",5.17,5.19,4.91,5.0,363300.0],["2025-02-18",4.91,5.14,4.9,5.01,316500.0],["2025-02-19",5.0,5.06,4.73,4.78,367400.0],["2025-02-20",4.76,4.9,4.67,4.83,254500.0],["2025-02-21",4.86,5.03,4.78,4.89,230700.0],["2025-02-24",4.93,4.93,4.63,4.7,271900.0],["2025-02-25",4.72,4.72,4.43,4.57,491600.0],["2025-02-26",4.59,4.62,4.47,4.52,556500.0],["2025-02-27",5.39,6.24,5.25,6.08,3922000.0],["2025-02-28",5.94,6.4,5.57,5.63,893000.0],["2025-03-03",5.68,5.7,4.8,4.87,639200.0],["2025-03-04",4.81,4.97,4.6,4.84,468000.0],["2025-03-05",4.86,4.93,4.61,4.83,286100.0],["2025-03-06",4.79,4.81,4.59,4.62,302600.0],["2025-03-07",4.61,4.7,4.44,4.52,346600.0],["2025-03-10",4.5,4.59,4.41,4.57,282400.0],["2025-03-11",4.57,4.6,4.43,4.52,204100.0],["2025-03-12",4.56,4.67,4.52,4.57,113500.0],["2025-03-13",4.55,4.55,4.31,4.49,326900.0],["2025-03-14",4.49,4.52,4.4,4.52,267700.0],["2025-03-17",4.49,4.53,4.34,4.45,235200.0],["2025-03-18",4.41,4.47,4.2,4.26,296000.0],["2025-03-19",4.26,4.35,4.22,4.27,165400.0],["2025-03-20",4.24,4.39,4.24,4.33,134900.0],["2025-03-21",4.24,4.24,4.03,4.12,354500.0],["2025-03-24",4.15,4.24,4.1,4.23,228600.0],["2025-03-25",4.21,4.26,4.11,4.12,158700.0],["2025-03-26",4.11,4.14,3.84,3.97,349100.0],["2025-03-27",3.99,4.0,3.82,3.88,195300.0],["2025-03-28",3.84,3.85,3.58,3.65,273600.0],["2025-03-31",3.63,3.65,3.49,3.56,212300.0],["2025-04-01",3.56,3.72,3.42,3.53,249300.0],["2025-04-02",3.47,3.54,3.43,3.53,112300.0],["2025-04-03",3.47,3.49,3.22,3.35,314300.0],["2025-04-04",3.27,3.37,3.13,3.27,178500.0],["2025-04-07",3.2,3.35,3.05,3.26,155200.0],["2025-04-08",3.4,3.4,3.0,3.04,304600.0],["2025-04-09",3.0,3.05,2.62,2.94,728400.0],["2025-04-10",3.03,3.08,2.86,3.06,239100.0],["2025-04-11",3.08,3.08,2.93,3.06,167700.0],["2025-04-14",3.1,3.15,2.86,2.89,274600.0],["2025-04-15",2.86,2.98,2.67,2.71,362100.0],["2025-04-16",2.71,2.8,2.6,2.67,322900.0],["2025-04-17",2.71,2.76,2.64,2.72,307200.0],["2025-04-21",2.7,2.72,2.51,2.62,406400.0],["2025-04-22",2.65,2.75,2.6,2.72,350700.0],["2025-04-23",2.82,2.85,2.64,2.68,583200.0],["2025-04-24",2.86,2.88,2.55,2.56,588500.0],["2025-04-25",2.59,2.78,2.5,2.74,515600.0],["2025-04-28",2.73,2.82,2.66,2.81,240300.0],["2025-04-29",2.8,2.89,2.68,2.78,226000.0],["2025-04-30",2.76,2.93,2.7,2.92,369700.0],["2025-05-01",2.91,3.02,2.84,2.89,211100.0],["2025-05-02",2.92,2.99,2.87,2.91,204600.0],["2025-05-05",2.88,2.9,2.76,2.76,119500.0],["2025-05-06",2.74,2.77,2.55,2.63,303600.0],["2025-05-07",2.66,2.77,2.64,2.72,180200.0],["2025-05-08",2.76,2.87,2.7,2.8,104600.0],["2025-05-09",2.79,2.88,2.7,2.78,136900.0],["2025-05-12",2.9,3.08,2.87,3.07,333800.0],["2025-05-13",3.07,3.1,2.99,3.01,144800.0],["2025-05-14",3.05,3.12,2.93,3.05,236900.0],["2025-05-15",3.02,3.23,3.01,3.19,119800.0],["2025-05-16",3.21,3.31,3.2,3.28,136100.0],["2025-05-19",3.24,3.25,3.01,3.08,151900.0],["2025-05-20",3.1,3.18,3.06,3.09,71900.0],["2025-05-21",3.06,3.16,2.88,2.89,120600.0],["2025-05-22",2.91,3.07,2.88,3.06,110700.0],["2025-05-23",3.0,3.17,2.96,3.17,143200.0],["2025-05-27",3.17,3.41,3.17,3.34,220000.0],["2025-05-28",3.34,3.35,3.2,3.34,128900.0],["2025-05-29",3.39,3.4,3.11,3.13,1878600.0],["2025-05-30",4.37,5.71,4.21,5.1,32523500.0],["2025-06-02",5.12,6.25,4.85,5.88,4631900.0],["2025-06-03",5.95,6.58,5.77,6.02,1711800.0],["2025-06-04",6.14,6.95,5.95,6.5,1428900.0],["2025-06-05",6.43,6.57,5.64,6.07,858100.0],["2025-06-06",6.22,7.05,6.08,6.62,1370700.0],["2025-06-09",6.7,6.77,6.29,6.4,510400.0],["2025-06-10",6.41,6.43,5.81,6.02,882700.0],["2025-06-11",6.02,6.11,5.72,5.82,452300.0],["2025-06-12",5.66,5.83,5.25,5.38,736200.0],["2025-06-13",5.24,5.43,4.81,4.85,745700.0],["2025-06-16",4.88,5.35,4.88,5.28,482600.0],["2025-06-17",5.2,5.59,5.2,5.21,300300.0],["2025-06-18",5.16,5.24,4.98,5.09,235200.0],["2025-06-20",5.12,5.22,4.98,5.0,321600.0],["2025-06-23",4.96,5.05,4.69,5.0,321600.0],["2025-06-24",5.17,5.69,5.17,5.45,528600.0],["2025-06-25",5.68,5.69,5.18,5.65,401200.0],["2025-06-26",5.63,5.76,5.45,5.57,349800.0],["2025-06-27",5.57,5.65,5.41,5.5,196900.0],["2025-06-30",5.5,6.09,5.49,5.79,313600.0],["2025-07-01",5.76,6.48,5.76,6.45,521700.0],["2025-07-02",6.45,6.89,6.29,6.89,535000.0],["2025-07-03",6.81,6.86,6.64,6.68,223800.0],["2025-07-07",6.6,6.65,6.22,6.37,286900.0],["2025-07-08",6.43,6.63,6.31,6.37,255100.0],["2025-07-09",6.47,6.58,6.27,6.29,305200.0],["2025-07-10",6.25,6.47,5.88,6.01,283900.0],["2025-07-11",5.95,6.12,5.92,5.96,232300.0],["2025-07-14",5.94,5.96,5.62,5.63,278000.0],["2025-07-15",5.87,6.36,5.79,5.82,448000.0],["2025-07-16",5.89,6.32,5.88,6.29,277500.0],["2025-07-17",6.29,6.44,6.08,6.37,209300.0],["2025-07-18",6.38,6.54,6.16,6.21,181200.0],["2025-07-21",6.31,6.38,6.22,6.32,104100.0],["2025-07-22",6.32,6.98,6.21,6.92,427500.0],["2025-07-23",7.01,7.89,6.98,7.44,708000.0],["2025-07-24",7.36,7.4,6.77,6.97,446000.0],["2025-07-25",7.0,7.0,6.77,6.79,130400.0],["2025-07-28",6.81,6.93,6.25,6.55,401100.0],["2025-07-29",6.57,6.57,6.01,6.03,252100.0],["2025-07-30",6.02,6.21,5.82,6.03,247700.0],["2025-07-31",6.02,6.05,5.8,5.81,123500.0],["2025-08-01",5.69,5.71,5.5,5.54,204000.0],["2025-08-04",5.54,5.68,5.45,5.64,179500.0],["2025-08-05",5.66,5.8,5.51,5.76,175400.0],["2025-08-06",5.74,5.83,5.4,5.53,177800.0],["2025-08-07",5.6,5.69,5.48,5.68,124800.0],["2025-08-08",5.72,5.77,5.58,5.68,129500.0],["2025-08-11",5.7,6.18,5.68,5.89,313500.0],["2025-08-12",6.06,6.29,5.94,6.16,336600.0],["2025-08-13",6.25,6.31,5.93,6.0,877700.0],["2025-08-14",6.15,6.56,5.7,6.08,1166200.0],["2025-08-15",6.03,6.79,6.0,6.72,500900.0],["2025-08-18",6.72,6.75,6.57,6.67,174800.0],["2025-08-19",6.71,6.98,6.54,6.66,343800.0],["2025-08-20",6.66,6.77,6.12,6.45,242200.0],["2025-08-21",6.31,6.41,6.05,6.15,246600.0],["2025-08-22",6.21,6.45,6.14,6.21,340400.0],["2025-08-25",6.21,6.32,6.06,6.29,206000.0],["2025-08-26",6.5,7.44,6.49,6.66,1056100.0],["2025-08-27",6.62,6.68,6.44,6.48,263900.0],["2025-08-28",6.52,6.67,6.42,6.5,201000.0],["2025-08-29",6.53,6.72,6.46,6.48,114100.0],["2025-09-02",6.37,6.65,6.29,6.61,214900.0],["2025-09-03",6.57,6.62,6.28,6.32,235900.0],["2025-09-04",6.25,6.4,6.16,6.22,211300.0],["2025-09-05",6.19,6.39,6.17,6.17,137200.0],["2025-09-08",6.14,6.25,5.98,6.15,202100.0],["2025-09-09",6.16,6.19,6.1,6.15,170500.0],["2025-09-10",6.19,6.22,6.11,6.17,104500.0],["2025-09-11",6.18,6.82,6.18,6.8,330900.0],["2025-09-12",6.78,6.85,6.6,6.74,223800.0],["2025-09-15",6.81,7.01,6.75,6.76,225400.0],["2025-09-16",6.76,6.88,6.6,6.81,225200.0],["2025-09-17",6.69,7.01,6.69,6.8,241600.0],["2025-09-18",6.87,6.94,6.6,6.6,316800.0],["2025-09-19",6.6,6.66,6.5,6.54,375700.0],["2025-09-22",6.52,7.02,6.39,6.89,302300.0],["2025-09-23",6.9,7.11,6.87,7.06,281000.0],["2025-09-24",7.1,7.2,6.95,6.95,225800.0],["2025-09-25",6.92,7.01,6.56,6.74,189200.0],["2025-09-26",6.75,7.05,6.7,6.98,160600.0],["2025-09-29",7.01,7.1,6.88,7.03,153400.0],["2025-09-30",7.03,7.09,6.77,6.86,155200.0],["2025-10-01",6.86,7.27,6.81,7.2,319600.0],["2025-10-02",7.2,7.52,7.0,7.41,312000.0],["2025-10-03",7.41,7.41,7.03,7.12,249600.0],["2025-10-06",7.24,7.24,6.8,6.84,229700.0],["2025-10-07",6.87,7.05,6.72,6.95,223400.0],["2025-10-08",6.99,7.05,6.76,6.79,322800.0],["2025-10-09",6.87,7.0,6.7,6.75,179900.0],["2025-10-10",6.8,6.82,6.31,6.32,411200.0],["2025-10-13",6.5,6.83,6.44,6.71,269000.0],["2025-10-14",6.6,6.92,6.56,6.83,158500.0],["2025-10-15",6.88,6.99,6.77,6.85,162800.0],["2025-10-16",6.85,6.88,6.61,6.72,147600.0],["2025-10-17",6.64,6.79,6.51,6.53,112900.0],["2025-10-20",6.54,6.66,6.4,6.5,179400.0],["2025-10-21",6.48,6.59,6.36,6.5,168000.0],["2025-10-22",6.51,6.57,6.41,6.55,124200.0],["2025-10-23",6.55,6.61,6.47,6.48,96500.0],["2025-10-24",6.53,6.61,6.37,6.38,158200.0],["2025-10-27",6.42,6.58,6.08,6.09,259500.0],["2025-10-28",6.07,6.11,5.77,5.78,228000.0],["2025-10-29",5.76,5.76,5.34,5.38,313300.0],["2025-10-30",5.38,5.38,5.09,5.18,376700.0],["2025-10-31",5.21,5.23,5.02,5.06,228500.0],["2025-11-03",5.06,5.15,4.71,4.73,448600.0],["2025-11-04",4.75,4.87,4.6,4.71,295000.0],["2025-11-05",4.72,4.82,4.64,4.66,264000.0],["2025-11-06",4.82,5.34,4.76,4.81,498600.0],["2025-11-07",4.71,4.86,4.67,4.69,334100.0],["2025-11-10",4.75,4.88,4.63,4.7,615700.0],["2025-11-11",4.49,4.88,4.23,4.4,828500.0],["2025-11-12",4.4,4.55,4.3,4.38,283200.0],["2025-11-13",4.34,4.4,4.22,4.28,198600.0],["2025-11-14",4.2,4.28,4.1,4.19,333400.0],["2025-11-17",4.15,4.2,3.99,4.01,201700.0],["2025-11-18",4.01,4.15,3.93,4.08,127900.0],["2025-11-19",4.08,4.12,3.85,3.87,123000.0],["2025-11-20",3.93,4.06,3.77,3.79,152200.0],["2025-11-21",3.8,4.05,3.8,3.97,146900.0],["2025-11-24",3.97,3.97,3.78,3.88,166400.0],["2025-11-25",3.9,4.27,3.9,4.14,297300.0],["2025-11-26",4.17,4.49,4.17,4.4,387500.0],["2025-11-28",4.43,4.45,4.29,4.38,69900.0],["2025-12-01",4.3,4.3,4.17,4.22,81500.0],["2025-12-02",4.21,4.22,3.99,4.02,298300.0],["2025-12-03",4.02,4.17,3.94,4.05,414900.0],["2025-12-04",4.06,4.1,4.01,4.08,90600.0],["2025-12-05",4.1,4.1,3.95,3.98,148400.0],["2025-12-08",3.97,3.99,3.88,3.91,193700.0],["2025-12-09",3.88,4.05,3.88,3.97,240900.0],["2025-12-10",3.97,4.0,3.85,3.94,211700.0],["2025-12-11",3.92,4.05,3.92,4.04,205200.0],["2025-12-12",4.03,4.15,3.99,4.02,161300.0],["2025-12-15",4.47,4.58,4.13,4.14,391900.0],["2025-12-16",4.14,4.16,3.99,4.03,173800.0],["2025-12-17",4.05,4.11,3.98,3.99,220000.0],["2025-12-18",4.05,4.13,3.99,4.1,149200.0],["2025-12-19",4.08,4.28,4.03,4.21,147300.0],["2025-12-22",4.21,4.33,4.18,4.32,139600.0],["2025-12-23",4.32,4.35,4.18,4.22,166900.0],["2025-12-24",4.23,4.3,4.19,4.26,56700.0],["2025-12-26",4.26,4.31,4.15,4.31,115200.0],["2025-12-29",4.31,4.31,4.07,4.13,216000.0],["2025-12-30",4.14,4.15,4.06,4.1,106500.0],["2025-12-31",4.09,4.14,4.03,4.05,142700.0],["2026-01-02",4.09,4.15,4.03,4.14,92900.0],["2026-01-05",4.12,4.27,4.06,4.1,130700.0],["2026-01-06",4.11,4.37,4.08,4.15,296800.0],["2026-01-07",4.16,4.16,4.03,4.09,246400.0],["2026-01-08",4.05,4.18,4.02,4.13,121500.0],["2026-01-09",4.14,4.16,4.01,4.07,129900.0],["2026-01-12",4.12,4.12,3.99,4.1,127100.0],["2026-01-13",4.11,4.12,3.96,3.99,182200.0],["2026-01-14",4.0,4.03,3.91,4.02,167900.0],["2026-01-15",4.0,4.26,3.98,4.23,364000.0],["2026-01-16",4.2,4.32,4.14,4.18,176200.0],["2026-01-20",4.09,4.21,4.0,4.01,114000.0],["2026-01-21",4.02,4.08,3.95,4.06,155400.0],["2026-01-22",4.08,4.23,3.98,4.12,146100.0],["2026-01-23",4.12,4.21,4.01,4.11,148600.0],["2026-01-26",4.08,4.08,3.77,3.91,524900.0],["2026-01-27",3.91,3.95,3.85,3.87,108200.0],["2026-01-28",3.88,3.89,3.7,3.78,361500.0],["2026-01-29",3.8,3.82,3.74,3.8,155300.0],["2026-01-30",3.76,3.82,3.71,3.73,185400.0],["2026-02-02",3.76,3.8,3.64,3.76,194400.0],["2026-02-03",3.79,3.84,3.59,3.68,176000.0],["2026-02-04",3.7,3.72,3.58,3.7,130000.0],["2026-02-05",3.66,3.7,3.49,3.53,171400.0],["2026-02-06",3.56,3.76,3.56,3.72,154600.0],["2026-02-09",3.73,3.86,3.69,3.79,79600.0],["2026-02-10",3.8,3.85,3.73,3.74,72500.0],["2026-02-11",3.75,3.75,3.6,3.62,98100.0],["2026-02-12",3.65,3.68,3.27,3.29,319900.0],["2026-02-13",3.33,3.34,3.2,3.2,169200.0],["2026-02-17",3.25,3.41,3.21,3.32,237100.0],["2026-02-18",3.34,3.65,3.3,3.61,169500.0],["2026-02-19",3.6,3.76,3.48,3.72,148200.0],["2026-02-20",3.71,3.81,3.62,3.75,213200.0],["2026-02-23",3.75,3.75,3.59,3.67,112700.0],["2026-02-24",3.68,3.74,3.64,3.72,115400.0],["2026-02-25",3.8,3.8,3.62,3.63,841500.0],["2026-02-26",4.24,5.11,4.15,4.83,3898800.0],["2026-02-27",4.83,5.29,4.75,5.03,923700.0],["2026-03-02",4.88,4.88,4.42,4.61,560600.0],["2026-03-03",4.41,4.51,4.28,4.44,257500.0],["2026-03-04",4.45,4.8,4.28,4.56,366200.0],["2026-03-05",4.47,4.75,4.35,4.45,219800.0],["2026-03-06",4.37,4.4,4.1,4.15,287700.0],["2026-03-09",4.07,4.13,3.87,4.0,310100.0],["2026-03-10",4.02,4.06,3.82,3.9,219300.0],["2026-03-11",3.84,3.89,3.68,3.71,230800.0],["2026-03-12",3.73,3.76,3.43,3.45,301600.0],["2026-03-13",3.47,3.54,3.28,3.37,564500.0],["2026-03-16",3.41,3.57,3.14,3.27,597000.0],["2026-03-17",3.27,3.46,3.27,3.34,308400.0],["2026-03-18",3.33,3.36,3.23,3.24,158800.0],["2026-03-19",3.22,3.31,3.2,3.25,139800.0],["2026-03-20",3.25,3.27,3.14,3.16,279500.0],["2026-03-23",3.22,3.31,3.11,3.12,292900.0],["2026-03-24",3.11,3.22,3.08,3.08,341900.0],["2026-03-25",3.11,3.21,2.89,2.99,645000.0],["2026-03-26",2.96,3.04,2.85,2.86,429300.0],["2026-03-27",2.83,2.84,2.51,2.65,691300.0],["2026-03-30",2.68,2.69,2.46,2.59,485400.0],["2026-03-31",2.76,2.94,2.67,2.93,815800.0],["2026-04-01",2.97,3.24,2.92,3.06,349200.0],["2026-04-02",2.96,3.12,2.92,3.06,81500.0],["2026-04-06",3.03,3.28,3.03,3.24,163700.0],["2026-04-07",3.21,3.25,3.1,3.22,131200.0],["2026-04-08",3.35,3.5,3.31,3.37,231500.0],["2026-04-09",3.35,3.43,3.3,3.43,116800.0],["2026-04-10",3.43,3.44,3.33,3.43,106400.0],["2026-04-13",3.39,3.39,3.21,3.33,229100.0],["2026-04-14",3.37,3.63,3.35,3.52,347600.0],["2026-04-15",3.52,3.78,3.5,3.71,260300.0],["2026-04-16",3.71,3.93,3.57,3.84,576700.0],["2026-04-17",4.05,4.3,3.87,3.95,713100.0],["2026-04-20",3.9,4.17,3.81,4.11,226900.0],["2026-04-21",4.15,4.37,4.11,4.18,325300.0],["2026-04-22",4.18,4.25,4.04,4.12,177800.0],["2026-04-23",4.08,4.14,3.84,3.87,174900.0],["2026-04-24",3.86,3.98,3.79,3.98,91100.0],["2026-04-27",3.91,3.95,3.83,3.86,190600.0],["2026-04-28",3.85,3.93,3.71,3.81,177500.0],["2026-04-29",3.85,3.85,3.52,3.58,215900.0],["2026-04-30",3.55,3.63,3.44,3.5,287900.0],["2026-05-01",3.57,3.75,3.53,3.7,247200.0],["2026-05-04",3.68,3.75,3.43,3.58,265300.0],["2026-05-05",3.6,3.74,3.51,3.53,84400.0],["2026-05-06",3.62,3.78,3.61,3.69,183900.0],["2026-05-07",3.7,3.74,3.6,3.67,149400.0],["2026-05-08",3.71,3.81,3.63,3.73,163700.0],["2026-05-11",3.73,3.73,3.49,3.59,300100.0],["2026-05-12",3.56,3.66,3.51,3.65,183600.0],["2026-05-13",3.59,3.89,3.56,3.77,304200.0],["2026-05-14",3.82,4.04,3.74,4.0,486300.0],["2026-05-15",3.88,3.94,3.68,3.77,330100.0],["2026-05-18",3.87,3.87,3.69,3.75,293800.0],["2026-05-19",3.76,3.96,3.57,3.85,3110900.0],["2026-05-20",4.23,4.88,3.58,4.55,3757800.0],["2026-05-21",4.51,4.76,4.08,4.66,665000.0],["2026-05-22",4.65,4.94,4.5,4.56,397400.0],["2026-05-26",4.6,4.65,4.49,4.5,310000.0],["2026-05-27",4.46,4.69,4.45,4.5,145300.0],["2026-05-28",4.48,4.92,4.46,4.81,297500.0],["2026-05-29",4.78,5.22,4.78,5.06,475500.0],["2026-06-01",5.03,5.25,4.87,5.16,449700.0],["2026-06-02",5.17,5.17,4.76,4.78,216300.0],["2026-06-03",4.75,4.79,4.38,4.41,249800.0],["2026-06-04",4.44,4.46,4.31,4.43,243700.0],["2026-06-05",4.39,4.5,4.24,4.37,148500.0],["2026-06-08",4.46,4.52,4.31,4.38,106500.0],["2026-06-09",4.4,4.7,4.35,4.55,169000.0],["2026-06-10",4.48,4.81,4.48,4.53,246400.0],["2026-06-11",4.58,4.76,4.45,4.73,160200.0],["2026-06-12",4.79,5.26,4.78,5.1,423400.0],["2026-06-15",5.24,5.29,4.89,4.92,240300.0],["2026-06-16",5.04,6.1,5.04,6.05,1114600.0],["2026-06-17",6.05,6.47,5.95,6.31,612700.0],["2026-06-18",6.4,6.51,6.17,6.26,413700.0],["2026-06-22",6.04,6.46,5.64,5.68,346700.0],["2026-06-23",5.59,5.99,5.59,5.9,427500.0],["2026-06-24",5.94,6.68,5.94,6.62,401300.0],["2026-06-25",6.62,6.88,6.58,6.76,291000.0],["2026-06-26",6.7,7.55,6.53,7.49,686500.0],["2026-06-29",7.4,7.79,7.17,7.77,535900.0],["2026-06-30",7.74,8.26,7.57,7.99,524900.0],["2026-07-01",7.94,7.99,7.59,7.73,284900.0],["2026-07-02",7.81,7.81,6.9,7.15,362400.0],["2026-07-06",7.15,7.27,6.85,6.98,171500.0],["2026-07-07",6.9,7.09,6.59,6.6,244800.0],["2026-07-08",6.5,6.7,6.25,6.57,202400.0],["2026-07-09",6.39,6.95,6.39,6.8,163300.0],["2026-07-10",6.8,7.14,6.79,6.99,155700.0],["2026-07-13",6.99,7.35,6.82,6.91,175900.0],["2026-07-14",6.96,7.06,6.81,7.06,100000.0],["2026-07-15",7.06,7.36,7.03,7.03,140500.0],["2026-07-16",6.99,7.18,6.96,7.02,69000.0],["2026-07-17",6.68,7.14,6.26,7.01,79500.0],["2026-07-20",6.99,7.2,6.9,6.97,103100.0],["2026-07-21",6.97,7.31,6.9,7.27,118900.0],["2026-07-22",7.18,7.32,6.9,7.07,160900.0],["2026-07-23",6.92,7.14,6.83,7.13,104800.0],["2026-07-24",7.13,7.58,6.93,7.22,168700.0],["2026-07-27",7.32,7.63,7.14,7.33,77900.0],["2026-07-28",7.38,7.59,7.2,7.52,91400.0],["2026-07-29",7.51,7.75,7.41,7.5,194100.0],["2026-07-30",7.53,7.86,7.4,7.81,211800.0],["2026-07-31",7.81,7.86,7.39,7.84,170500.0],["2026-08-03",7.87,8.17,7.79,8.09,284200.0],["2026-08-04",8.12,8.33,7.95,8.03,792100.0],["2026-08-05",8.07,8.2599,7.945,8.17,214851.0],["2026-08-06",8.16,8.46,7.96,8.44,274880.350289],["2026-08-10",8.2,8.33,7.92,8.11,207162.839622],["2026-08-11",8.13,8.155,7.75,7.83,213369.177026],["2026-08-12",7.95,8.48,7.9,8.16,447980.644984],["2026-08-13",8.5,10.95,8.49,9.9,2144202.006082],["2026-08-14",9.82,10.415,9.2,10.14,860222.416856],["2026-08-17",10.14,10.705,9.98,10.59,574884.089924],["2026-08-18",10.45,10.7,10.08,10.21,508878.609566],["2026-08-19",10.23,10.27,9.47,9.51,347890.449884],["2026-08-20",9.33,9.65,9.19,9.42,277594.11093],["2026-08-21",9.5,10,9.21,9.99,264190.647915],["2026-08-24",9.98,10.56,9.85,10.13,450797.380101],["2026-08-25",10.22,10.255,9.55,9.67,315221.080257],["2026-08-26",9.61,10.09,9.53,10.09,273143.406462]]}