{"t":"TCBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-08-13",11.89,12.3,11.05,11.99,6272800.0],["2003-08-14",11.95,12.68,11.9,12.5,826100.0],["2003-08-15",12.6,12.74,12.35,12.46,254600.0],["2003-08-18",12.55,12.71,12.47,12.6,260200.0],["2003-08-19",12.63,12.65,12.3,12.3,562900.0],["2003-08-20",12.32,12.75,11.99,12.45,345600.0],["2003-08-21",12.45,12.8,12.45,12.79,195600.0],["2003-08-22",12.8,12.95,12.5,12.5,143300.0],["2003-08-25",12.5,12.8,12.35,12.45,214400.0],["2003-08-26",12.45,12.65,12.25,12.45,167700.0],["2003-08-27",12.55,12.7,12.45,12.7,82700.0],["2003-08-28",12.47,12.6,12.45,12.45,293600.0],["2003-08-29",12.5,12.5,11.85,11.9,73200.0],["2003-09-02",11.95,12.5,11.93,12.49,223700.0],["2003-09-03",12.35,12.5,12.35,12.45,131400.0],["2003-09-04",12.3,12.65,12.27,12.6,162600.0],["2003-09-05",12.55,12.7,12.4,12.65,115600.0],["2003-09-08",12.55,12.58,12.35,12.56,66800.0],["2003-09-09",12.52,12.52,12.33,12.36,72500.0],["2003-09-10",12.2,12.5,12.19,12.4,114800.0],["2003-09-11",12.3,12.48,12.3,12.3,86100.0],["2003-09-12",12.35,12.35,12.12,12.12,71900.0],["2003-09-15",12.1,12.2,12.01,12.05,64000.0],["2003-09-16",12.0,12.1,11.8,12.1,73400.0],["2003-09-17",12.11,12.24,12.01,12.21,68000.0],["2003-09-18",12.24,12.34,12.15,12.25,74100.0],["2003-09-19",12.22,12.46,12.22,12.46,65500.0],["2003-09-22",12.46,12.49,12.26,12.37,64800.0],["2003-09-23",12.4,12.4,12.27,12.4,58800.0],["2003-09-24",12.3,12.49,12.3,12.48,41400.0],["2003-09-25",12.32,12.35,12.28,12.35,54700.0],["2003-09-26",12.28,12.29,12.0,12.08,153100.0],["2003-09-29",12.05,12.15,12.0,12.05,48500.0],["2003-09-30",12.07,12.42,12.07,12.22,55100.0],["2003-10-01",12.35,12.5,12.22,12.28,66500.0],["2003-10-02",12.3,12.8,12.2,12.8,166200.0],["2003-10-03",12.8,13.03,12.73,12.92,118100.0],["2003-10-06",12.9,13.1,12.89,13.0,178900.0],["2003-10-07",12.77,13.0,12.71,12.85,36400.0],["2003-10-08",12.7,13.0,12.7,12.75,38500.0],["2003-10-09",12.76,12.89,12.5,12.75,40600.0],["2003-10-10",12.75,12.98,12.75,12.98,13100.0],["2003-10-13",12.98,13.15,12.85,12.9,80600.0],["2003-10-14",12.81,13.17,12.74,13.0,47400.0],["2003-10-15",13.0,13.8,13.0,13.52,141800.0],["2003-10-16",13.59,14.1,13.5,13.95,75000.0],["2003-10-17",13.8,14.15,13.75,14.15,162800.0],["2003-10-20",14.0,14.25,13.87,14.05,57600.0],["2003-10-21",14.08,14.25,13.59,14.05,61000.0],["2003-10-22",13.92,14.02,13.81,14.02,53300.0],["2003-10-23",14.03,14.34,13.9,14.25,56200.0],["2003-10-24",14.24,14.6,14.1,14.23,90500.0],["2003-10-27",14.4,14.45,13.86,13.97,44400.0],["2003-10-28",13.96,14.0,13.65,13.7,52500.0],["2003-10-29",13.64,13.7,13.14,13.29,115400.0],["2003-10-30",13.4,13.57,13.1,13.44,34500.0],["2003-10-31",13.22,13.83,13.22,13.6,39700.0],["2003-11-03",13.63,13.77,13.45,13.48,81600.0],["2003-11-04",13.6,13.7,13.44,13.65,20800.0],["2003-11-05",13.44,13.89,13.12,13.85,27800.0],["2003-11-06",13.85,13.94,13.61,13.61,33400.0],["2003-11-07",13.8,14.19,13.79,13.9,33800.0],["2003-11-10",13.9,14.04,13.87,14.0,23000.0],["2003-11-11",14.0,14.0,13.7,13.7,6500.0],["2003-11-12",13.65,14.0,13.35,13.45,28200.0],["2003-11-13",13.6,13.6,13.35,13.5,37200.0],["2003-11-14",13.4,13.57,13.37,13.49,127600.0],["2003-11-17",13.45,13.58,13.34,13.35,40100.0],["2003-11-18",13.48,13.48,13.12,13.25,17400.0],["2003-11-19",13.37,13.37,12.75,12.77,52100.0],["2003-11-20",12.97,13.05,12.73,12.85,50300.0],["2003-11-21",12.85,13.17,12.85,12.95,92300.0],["2003-11-24",13.06,13.16,13.0,13.05,61500.0],["2003-11-25",13.05,13.36,13.01,13.12,153200.0],["2003-11-26",13.22,13.4,13.16,13.3,69800.0],["2003-11-28",13.4,13.4,13.21,13.25,21500.0],["2003-12-01",13.25,13.4,13.15,13.2,61000.0],["2003-12-02",13.3,13.5,13.15,13.15,54700.0],["2003-12-03",13.2,13.5,13.2,13.3,55300.0],["2003-12-04",13.3,13.65,13.3,13.65,19500.0],["2003-12-05",13.65,13.82,13.5,13.82,33100.0],["2003-12-08",13.87,14.15,13.87,14.01,37100.0],["2003-12-09",14.15,14.29,14.1,14.29,33400.0],["2003-12-10",14.35,14.37,14.01,14.2,34100.0],["2003-12-11",14.05,14.15,13.99,14.1,17000.0],["2003-12-12",14.16,14.22,13.99,14.05,19300.0],["2003-12-15",14.12,14.12,13.83,14.0,10000.0],["2003-12-16",14.0,14.0,13.85,13.95,17100.0],["2003-12-17",13.95,13.95,13.56,13.85,47700.0],["2003-12-18",13.88,13.89,13.59,13.75,21700.0],["2003-12-19",13.66,14.03,13.55,13.85,46800.0],["2003-12-22",13.63,13.63,13.4,13.54,37500.0],["2003-12-23",13.61,13.65,13.48,13.6,19100.0],["2003-12-24",13.58,13.6,13.5,13.5,28300.0],["2003-12-26",13.5,13.7,13.5,13.7,3000.0],["2003-12-29",13.68,14.68,13.53,14.44,53000.0],["2003-12-30",14.42,14.47,14.25,14.47,78100.0],["2003-12-31",14.47,14.5,14.2,14.48,9300.0],["2004-01-02",14.47,14.55,14.2,14.2,13500.0],["2004-01-05",14.3,14.5,14.15,14.45,25100.0],["2004-01-06",14.3,14.94,14.3,14.84,101800.0],["2004-01-07",14.75,14.8,14.36,14.5,80900.0],["2004-01-08",14.7,14.81,14.51,14.56,20700.0],["2004-01-09",14.5,14.92,14.4,14.92,34400.0],["2004-01-12",14.75,14.75,14.51,14.52,9700.0],["2004-01-13",14.6,14.8,14.53,14.8,228200.0],["2004-01-14",14.57,14.74,14.56,14.7,22900.0],["2004-01-15",14.8,15.7,14.67,15.2,100400.0],["2004-01-16",14.87,15.22,14.45,15.16,89700.0],["2004-01-20",14.85,15.5,14.85,15.23,26800.0],["2004-01-21",15.5,15.5,15.05,15.24,28900.0],["2004-01-22",15.4,15.5,15.08,15.5,97000.0],["2004-01-23",15.45,15.59,15.25,15.39,152200.0],["2004-01-26",15.51,15.8,15.4,15.78,155000.0],["2004-01-27",15.8,15.9,15.61,15.61,62500.0],["2004-01-28",15.91,15.95,15.6,15.63,31500.0],["2004-01-29",15.5,15.72,15.35,15.35,28600.0],["2004-01-30",15.31,15.59,15.2,15.4,12600.0],["2004-02-02",15.21,15.25,15.05,15.25,23000.0],["2004-02-03",15.26,15.5,15.16,15.37,20200.0],["2004-02-04",15.5,15.59,14.92,15.16,36700.0],["2004-02-05",15.0,15.29,14.95,15.15,12200.0],["2004-02-06",14.95,15.48,14.95,15.41,25000.0],["2004-02-09",15.45,16.0,15.4,15.89,33300.0],["2004-02-10",15.68,15.89,15.05,15.25,367000.0],["2004-02-11",15.3,15.4,15.25,15.34,222700.0],["2004-02-12",15.45,15.65,15.39,15.45,278200.0],["2004-02-13",15.55,15.55,15.15,15.49,101700.0],["2004-02-17",15.5,15.95,15.5,15.7,221100.0],["2004-02-18",15.9,15.9,15.64,15.74,94900.0],["2004-02-19",15.75,15.94,15.67,15.74,66100.0],["2004-02-20",15.77,15.77,15.68,15.74,28000.0],["2004-02-23",15.7,15.7,15.35,15.53,38600.0],["2004-02-24",15.49,15.84,15.43,15.66,80800.0],["2004-02-25",15.8,15.8,15.56,15.7,137400.0],["2004-02-26",15.6,15.7,15.38,15.55,67100.0],["2004-02-27",15.4,15.85,15.4,15.72,102800.0],["2004-03-01",15.75,15.8,15.45,15.5,44000.0],["2004-03-02",15.5,16.01,15.49,15.95,138700.0],["2004-03-03",16.0,16.5,15.95,16.26,193800.0],["2004-03-04",16.5,16.84,16.31,16.78,94600.0],["2004-03-05",16.6,17.1,16.4,16.97,133100.0],["2004-03-08",17.0,17.45,16.76,16.99,95800.0],["2004-03-09",17.0,17.25,16.86,17.05,101600.0],["2004-03-10",17.1,17.15,16.9,17.0,80200.0],["2004-03-11",17.06,17.06,16.61,16.78,123100.0],["2004-03-12",16.75,17.55,16.75,17.36,103200.0],["2004-03-15",17.27,17.4,17.0,17.08,26300.0],["2004-03-16",17.25,17.25,16.9,17.05,37000.0],["2004-03-17",17.15,17.17,16.65,17.06,99600.0],["2004-03-18",17.25,17.25,16.85,16.91,44300.0],["2004-03-19",16.9,17.05,16.9,16.95,61200.0],["2004-03-22",16.8,17.0,16.01,16.47,96600.0],["2004-03-23",16.01,16.25,15.81,15.95,115900.0],["2004-03-24",16.35,16.45,15.9,15.96,40800.0],["2004-03-25",16.26,16.3,15.85,15.99,30800.0],["2004-03-26",15.85,16.33,15.6,15.98,167100.0],["2004-03-29",15.78,16.2,15.75,16.2,65000.0],["2004-03-30",16.2,16.35,16.13,16.21,37600.0],["2004-03-31",16.3,16.3,16.1,16.25,32200.0],["2004-04-01",16.1,16.25,16.1,16.1,40700.0],["2004-04-02",16.2,16.2,16.1,16.18,38100.0],["2004-04-05",16.13,16.5,15.9,16.5,43300.0],["2004-04-06",16.5,16.5,16.19,16.27,73600.0],["2004-04-07",16.2,16.34,16.2,16.29,19300.0],["2004-04-08",16.5,16.5,16.13,16.29,19100.0],["2004-04-12",16.3,17.19,16.06,16.9,72200.0],["2004-04-13",16.7,16.88,16.4,16.7,80700.0],["2004-04-14",16.58,16.64,16.39,16.43,44900.0],["2004-04-15",16.44,16.62,16.12,16.6,45900.0],["2004-04-16",16.6,16.6,16.34,16.39,24100.0],["2004-04-19",16.38,16.38,16.19,16.22,31600.0],["2004-04-20",16.25,16.25,16.2,16.25,33100.0],["2004-04-21",16.21,16.3,15.9,15.97,221100.0],["2004-04-22",15.94,16.0,14.9,15.0,374500.0],["2004-04-23",15.2,15.43,14.94,15.43,302300.0],["2004-04-26",15.46,15.46,14.98,14.98,108200.0],["2004-04-27",15.1,15.17,14.91,15.09,40200.0],["2004-04-28",14.96,15.0,14.08,14.36,87700.0],["2004-04-29",14.4,15.25,14.38,15.1,92600.0],["2004-04-30",15.0,15.07,14.73,15.0,133400.0],["2004-05-03",15.0,15.24,14.9,15.0,272500.0],["2004-05-04",15.15,15.15,14.85,14.85,57500.0],["2004-05-05",14.86,15.0,14.81,14.97,32600.0],["2004-05-06",14.9,15.05,14.9,15.05,28100.0],["2004-05-07",14.85,15.29,14.85,14.92,28000.0],["2004-05-10",14.85,15.0,14.73,15.0,30900.0],["2004-05-11",14.75,15.0,14.71,14.9,104400.0],["2004-05-12",15.0,15.0,14.61,15.0,36400.0],["2004-05-13",14.96,15.03,14.86,15.0,220500.0],["2004-05-14",14.95,15.01,14.95,14.97,102200.0],["2004-05-17",14.97,15.0,14.9,14.95,9700.0],["2004-05-18",14.9,15.0,14.9,14.91,47000.0],["2004-05-19",15.05,15.05,14.91,14.99,25500.0],["2004-05-20",14.96,15.42,14.95,15.14,47300.0],["2004-05-21",15.46,15.63,15.3,15.3,74600.0],["2004-05-24",15.35,15.35,15.2,15.23,86700.0],["2004-05-25",15.15,15.19,14.85,15.0,90100.0],["2004-05-26",15.16,15.42,15.11,15.29,81100.0],["2004-05-27",15.3,15.52,15.21,15.5,31500.0],["2004-05-28",15.48,15.5,15.23,15.26,72900.0],["2004-06-01",15.41,15.42,15.02,15.14,25400.0],["2004-06-02",15.11,15.25,15.05,15.2,120600.0],["2004-06-03",15.15,15.35,15.15,15.31,96200.0],["2004-06-04",15.3,15.54,15.3,15.45,142900.0],["2004-06-07",15.5,15.88,15.2,15.7,109200.0],["2004-06-08",15.7,15.7,15.29,15.54,30500.0],["2004-06-09",15.6,15.75,15.02,15.69,74600.0],["2004-06-10",15.8,16.4,15.64,16.4,70000.0],["2004-06-14",16.3,16.39,15.76,16.04,68000.0],["2004-06-15",16.04,16.42,15.77,16.42,50600.0],["2004-06-16",16.44,16.59,16.01,16.28,87700.0],["2004-06-17",16.29,16.45,16.16,16.25,71300.0],["2004-06-18",16.33,16.43,16.2,16.39,60800.0],["2004-06-21",16.89,16.89,16.54,16.54,168300.0],["2004-06-22",16.65,16.98,16.1,16.71,136100.0],["2004-06-23",16.92,17.3,16.48,17.29,187900.0],["2004-06-24",17.33,17.33,16.9,17.21,82700.0],["2004-06-25",17.0,17.0,14.39,16.69,737800.0],["2004-06-28",16.75,16.75,16.07,16.4,82800.0],["2004-06-29",16.26,16.52,16.19,16.42,66500.0],["2004-06-30",16.45,16.75,15.94,16.6,165900.0],["2004-07-01",16.58,16.78,16.11,16.5,62900.0],["2004-07-02",16.58,16.8,16.28,16.77,44800.0],["2004-07-06",16.83,16.93,16.54,16.89,41000.0],["2004-07-07",16.72,17.38,16.72,17.37,204200.0],["2004-07-08",17.25,17.4,17.23,17.34,55200.0],["2004-07-09",17.18,17.45,17.18,17.41,66700.0],["2004-07-12",17.35,17.47,17.35,17.44,47300.0],["2004-07-13",17.35,17.95,17.35,17.94,64700.0],["2004-07-14",17.71,17.83,17.63,17.68,111800.0],["2004-07-15",17.6,17.79,17.15,17.29,88800.0],["2004-07-16",17.45,17.53,16.74,16.81,59400.0],["2004-07-19",16.83,16.83,16.33,16.49,42700.0],["2004-07-20",16.79,17.06,16.37,17.06,33600.0],["2004-07-21",16.81,17.39,16.06,16.07,46800.0],["2004-07-22",16.31,17.08,16.18,16.87,47200.0],["2004-07-23",16.72,16.96,16.57,16.79,34700.0],["2004-07-26",16.77,17.09,16.57,16.74,64000.0],["2004-07-27",16.66,16.75,16.05,16.43,53400.0],["2004-07-28",16.23,16.69,15.98,16.65,44700.0],["2004-07-29",16.66,16.85,16.39,16.51,78400.0],["2004-07-30",16.5,16.65,16.27,16.46,32200.0],["2004-08-02",16.55,16.75,16.29,16.3,58800.0],["2004-08-03",16.23,16.35,16.0,16.12,14800.0],["2004-08-04",16.0,16.27,15.83,15.92,71600.0],["2004-08-05",15.9,15.91,15.4,15.55,50200.0],["2004-08-06",15.37,15.67,15.37,15.41,46100.0],["2004-08-09",15.5,15.61,15.41,15.56,58400.0],["2004-08-10",15.62,16.12,15.62,16.06,47200.0],["2004-08-11",15.93,16.33,15.5,16.21,71300.0],["2004-08-12",15.95,16.16,15.45,15.65,41700.0],["2004-08-13",15.88,16.22,15.72,16.18,126600.0],["2004-08-16",16.24,17.08,16.24,16.83,74300.0],["2004-08-17",16.94,17.0,16.11,16.31,36000.0],["2004-08-18",16.2,16.81,16.15,16.81,53900.0],["2004-08-19",16.57,17.1,16.54,17.04,277400.0],["2004-08-20",17.03,17.1,16.85,17.0,48300.0],["2004-08-23",17.16,17.2,16.95,17.01,35600.0],["2004-08-24",17.15,17.2,16.81,17.0,22300.0],["2004-08-25",17.0,17.04,16.75,17.0,35800.0],["2004-08-26",17.01,17.1,16.9,16.92,27700.0],["2004-08-27",17.01,17.2,16.75,16.9,21200.0],["2004-08-30",16.74,16.88,16.6,16.62,17400.0],["2004-08-31",16.73,16.98,16.37,16.98,258400.0],["2004-09-01",16.74,17.59,16.74,17.03,122500.0],["2004-09-02",17.13,17.13,16.45,17.07,61200.0],["2004-09-03",17.12,17.13,16.66,16.82,11100.0],["2004-09-07",16.98,17.2,16.85,17.19,44200.0],["2004-09-08",17.15,17.25,17.07,17.1,51700.0],["2004-09-09",17.22,18.41,17.12,18.0,266100.0],["2004-09-10",18.0,18.0,17.25,17.49,262500.0],["2004-09-13",17.47,17.72,17.44,17.66,131900.0],["2004-09-14",17.45,18.02,17.34,18.02,150900.0],["2004-09-15",17.93,18.0,17.56,17.7,49100.0],["2004-09-16",17.7,17.84,17.48,17.7,90000.0],["2004-09-17",17.71,18.0,17.4,18.0,195400.0],["2004-09-20",17.8,17.99,17.71,17.91,30100.0],["2004-09-21",17.98,18.3,17.93,18.18,49400.0],["2004-09-22",18.12,18.15,17.85,18.05,66700.0],["2004-09-23",18.08,18.21,18.0,18.09,54800.0],["2004-09-24",18.03,18.22,17.74,18.03,132000.0],["2004-09-27",17.84,18.0,17.64,17.64,42300.0],["2004-09-28",17.65,17.8,17.57,17.8,61500.0],["2004-09-29",17.73,18.1,17.73,18.1,92100.0],["2004-09-30",17.9,18.23,17.84,18.15,153900.0],["2004-10-01",18.25,18.25,17.81,18.05,52500.0],["2004-10-04",18.05,18.29,17.7,18.15,110000.0],["2004-10-05",18.23,18.23,18.0,18.04,102800.0],["2004-10-06",18.08,18.2,17.96,18.2,75300.0],["2004-10-07",18.2,18.2,17.95,18.09,60300.0],["2004-10-08",17.93,18.22,17.93,18.06,61300.0],["2004-10-11",18.28,18.28,17.99,18.05,65100.0],["2004-10-12",18.0,18.3,18.0,18.29,51900.0],["2004-10-13",18.36,18.42,17.95,18.09,28800.0],["2004-10-14",18.02,18.1,17.94,18.0,24600.0],["2004-10-15",18.11,18.44,17.93,18.4,55800.0],["2004-10-18",18.44,18.91,18.3,18.8,79500.0],["2004-10-19",18.75,19.0,18.75,18.94,75400.0],["2004-10-20",18.9,19.15,18.7,18.95,56900.0],["2004-10-21",19.0,19.38,18.96,19.34,186200.0],["2004-10-22",19.43,19.48,19.09,19.2,69000.0],["2004-10-25",19.38,19.43,18.79,19.0,182500.0],["2004-10-26",18.94,19.36,18.91,19.29,110300.0],["2004-10-27",19.1,19.75,19.1,19.55,88500.0],["2004-10-28",19.68,19.93,19.53,19.9,129800.0],["2004-10-29",19.61,19.94,19.61,19.77,114000.0],["2004-11-01",19.83,20.24,19.71,19.99,201300.0],["2004-11-02",20.18,20.18,18.73,19.0,368100.0],["2004-11-03",19.05,19.33,18.81,18.95,91300.0],["2004-11-04",18.86,19.25,18.85,19.25,118600.0],["2004-11-05",19.45,19.75,19.22,19.35,147800.0],["2004-11-08",19.2,19.49,18.91,19.1,140100.0],["2004-11-09",18.86,19.49,18.86,19.49,135700.0],["2004-11-10",19.48,19.91,19.23,19.64,95300.0],["2004-11-11",19.66,20.0,19.62,19.92,81700.0],["2004-11-12",20.01,20.32,19.86,19.9,107200.0],["2004-11-15",20.2,20.5,19.9,20.19,97300.0],["2004-11-16",20.45,20.45,19.69,19.73,125400.0],["2004-11-17",19.97,19.97,19.65,19.82,88800.0],["2004-11-18",19.9,19.99,19.53,19.99,96400.0],["2004-11-19",19.74,20.0,19.6,19.67,261600.0],["2004-11-22",19.6,19.95,19.56,19.72,49700.0],["2004-11-23",20.0,20.11,19.53,20.11,169200.0],["2004-11-24",20.19,20.33,19.84,20.18,77200.0],["2004-11-26",20.36,20.44,20.19,20.44,18500.0],["2004-11-29",20.44,20.44,19.95,20.36,58500.0],["2004-11-30",20.21,20.69,20.0,20.62,158100.0],["2004-12-01",20.68,21.55,20.54,21.46,117700.0],["2004-12-02",21.58,21.58,20.92,21.0,87400.0],["2004-12-03",21.17,21.17,20.73,21.0,54300.0],["2004-12-06",21.0,21.32,20.75,21.0,145200.0],["2004-12-07",21.11,21.18,20.2,20.28,62800.0],["2004-12-08",20.5,21.1,20.5,21.1,103000.0],["2004-12-09",20.8,20.9,20.43,20.78,95100.0],["2004-12-10",20.85,21.21,20.57,21.0,53700.0],["2004-12-13",21.12,21.47,20.67,21.47,54900.0],["2004-12-14",21.48,21.76,21.1,21.76,61100.0],["2004-12-15",21.77,22.53,21.58,22.5,92900.0],["2004-12-16",22.22,22.5,21.19,21.54,112800.0],["2004-12-17",21.39,21.65,21.29,21.65,127400.0],["2004-12-20",21.76,22.0,21.58,21.84,39000.0],["2004-12-21",22.05,22.05,21.5,21.92,100600.0],["2004-12-22",22.0,22.5,21.79,22.36,110700.0],["2004-12-23",22.5,22.6,22.18,22.48,34900.0],["2004-12-27",22.48,22.56,21.86,21.9,32600.0],["2004-12-28",22.0,22.28,21.65,22.13,51000.0],["2004-12-29",22.15,22.15,21.65,21.85,42100.0],["2004-12-30",22.15,22.15,21.86,21.86,19900.0],["2004-12-31",22.05,22.24,21.58,21.62,53200.0],["2005-01-03",21.93,22.11,21.67,21.89,166400.0],["2005-01-04",22.04,22.36,21.5,21.59,84000.0],["2005-01-05",21.72,21.72,20.56,20.83,110100.0],["2005-01-06",21.05,21.22,20.86,21.22,165700.0],["2005-01-07",21.23,21.27,21.0,21.2,157300.0],["2005-01-10",21.29,21.44,21.0,21.17,79200.0],["2005-01-11",21.0,21.25,20.95,21.0,136100.0],["2005-01-12",21.05,21.27,20.92,21.27,65000.0],["2005-01-13",21.35,21.52,20.88,20.95,57900.0],["2005-01-14",21.15,21.48,21.14,21.31,68500.0],["2005-01-18",21.54,21.95,21.03,21.91,71800.0],["2005-01-19",21.67,22.0,21.61,21.79,82800.0],["2005-01-20",21.79,21.86,20.9,21.69,66600.0],["2005-01-21",21.91,22.19,21.62,21.72,144200.0],["2005-01-24",21.96,22.0,21.7,21.88,147000.0],["2005-01-25",22.11,22.11,21.63,21.85,104100.0],["2005-01-26",21.85,22.27,21.85,22.27,264500.0],["2005-01-27",22.37,23.35,22.26,23.1,255900.0],["2005-01-28",23.0,23.08,22.32,22.92,142900.0],["2005-01-31",23.18,23.77,22.94,23.71,182600.0],["2005-02-01",23.75,23.75,23.27,23.42,157300.0],["2005-02-02",23.49,23.49,22.34,22.65,227700.0],["2005-02-03",22.54,23.25,22.5,23.2,117000.0],["2005-02-04",23.34,23.96,22.96,23.96,144000.0],["2005-02-07",24.2,24.8,23.44,23.97,308200.0],["2005-02-08",23.49,23.65,23.18,23.32,168800.0],["2005-02-09",23.48,23.48,22.9,23.1,151600.0],["2005-02-10",22.99,23.2,22.93,23.05,118800.0],["2005-02-11",23.25,23.26,22.62,23.2,214100.0],["2005-02-14",22.95,23.29,22.91,23.26,68600.0],["2005-02-15",23.3,23.8,23.21,23.5,131300.0],["2005-02-16",23.73,24.16,23.5,23.88,130400.0],["2005-02-17",23.89,24.0,23.45,23.65,139100.0],["2005-02-18",23.82,23.82,23.15,23.33,281000.0],["2005-02-22",23.19,23.53,23.05,23.31,160700.0],["2005-02-23",23.39,24.0,23.25,23.89,125100.0],["2005-02-24",24.0,24.0,23.37,23.92,143500.0],["2005-02-25",23.95,24.0,23.73,23.9,138600.0],["2005-02-28",23.78,23.84,23.21,23.67,66000.0],["2005-03-01",23.46,23.75,23.36,23.75,65600.0],["2005-03-02",23.6,23.88,23.24,23.5,110700.0],["2005-03-03",23.63,23.7,22.54,23.27,68500.0],["2005-03-04",23.15,23.74,23.15,23.52,121000.0],["2005-03-07",23.52,23.88,23.52,23.52,172700.0],["2005-03-08",23.65,23.65,23.21,23.28,91200.0],["2005-03-09",23.3,23.43,22.9,22.95,65700.0],["2005-03-10",22.91,23.03,22.56,22.86,91600.0],["2005-03-11",22.88,22.96,22.0,22.16,73900.0],["2005-03-14",22.26,22.34,21.26,21.43,238300.0],["2005-03-15",21.59,21.6,20.92,21.41,203800.0],["2005-03-16",21.5,21.5,21.15,21.38,202300.0],["2005-03-17",21.4,21.85,21.3,21.75,106000.0],["2005-03-18",21.79,21.9,21.52,21.68,159100.0],["2005-03-21",21.86,22.47,21.45,21.7,96300.0],["2005-03-22",21.87,21.99,21.02,21.25,56200.0],["2005-03-23",21.05,21.13,19.79,19.84,324700.0],["2005-03-24",19.73,20.44,19.73,20.39,138400.0],["2005-03-28",20.21,20.68,20.18,20.68,193500.0],["2005-03-29",21.19,21.52,21.02,21.08,200100.0],["2005-03-30",20.7,21.28,20.66,21.03,208000.0],["2005-03-31",21.1,21.1,20.73,21.0,245300.0],["2005-04-01",20.85,21.28,20.85,21.11,130900.0],["2005-04-04",20.9,21.4,20.9,21.3,63800.0],["2005-04-05",21.12,21.49,21.07,21.44,65400.0],["2005-04-06",21.33,21.55,21.33,21.46,58200.0],["2005-04-07",21.24,21.71,21.09,21.55,88200.0],["2005-04-08",21.55,21.62,21.26,21.38,87500.0],["2005-04-11",21.26,21.47,21.07,21.12,78800.0],["2005-04-12",21.06,21.22,20.66,21.13,61400.0],["2005-04-13",21.07,21.07,20.36,20.49,132700.0],["2005-04-14",20.4,20.6,20.32,20.5,164900.0],["2005-04-15",20.48,20.6,20.34,20.46,334000.0],["2005-04-18",20.46,20.79,19.86,20.31,90600.0],["2005-04-19",20.36,20.96,19.99,20.64,52400.0],["2005-04-20",20.36,20.36,19.62,19.68,89000.0],["2005-04-21",19.0,19.38,17.45,18.88,702400.0],["2005-04-22",18.83,18.83,18.21,18.59,236900.0],["2005-04-25",18.5,18.84,18.48,18.62,100300.0],["2005-04-26",18.55,19.0,18.12,18.12,204000.0],["2005-04-27",18.17,18.25,17.78,18.18,322700.0],["2005-04-28",18.13,18.34,17.85,18.03,99900.0],["2005-04-29",17.98,18.21,17.51,17.87,95500.0],["2005-05-02",17.45,18.92,17.45,18.7,237400.0],["2005-05-03",18.75,18.75,18.35,18.53,76300.0],["2005-05-04",18.58,19.25,18.58,19.24,127100.0],["2005-05-05",19.24,19.96,19.22,19.53,310700.0],["2005-05-06",19.58,19.61,19.14,19.2,94100.0],["2005-05-09",19.05,19.13,18.95,19.06,113900.0],["2005-05-10",18.91,19.14,18.56,18.61,84200.0],["2005-05-11",18.67,18.86,18.57,18.75,113800.0],["2005-05-12",18.95,19.05,18.64,18.86,115900.0],["2005-05-13",18.75,18.86,18.55,18.86,32000.0],["2005-05-16",18.9,19.5,18.89,19.5,48600.0],["2005-05-17",19.26,19.48,18.9,19.37,74300.0],["2005-05-18",19.52,19.8,19.41,19.66,142300.0],["2005-05-19",19.6,19.97,19.6,19.95,57900.0],["2005-05-20",19.94,20.07,19.84,20.04,71600.0],["2005-05-23",19.91,20.01,19.52,19.68,86400.0],["2005-05-24",19.97,19.98,19.54,19.68,141100.0],["2005-05-25",19.61,19.61,18.92,19.0,57500.0],["2005-05-26",18.91,19.39,18.91,19.05,60100.0],["2005-05-27",19.22,19.22,18.9,18.94,42900.0],["2005-05-31",18.9,19.13,18.67,18.72,100600.0],["2005-06-01",18.63,19.46,18.63,19.3,60700.0],["2005-06-02",19.27,19.36,18.95,19.17,83200.0],["2005-06-03",19.14,19.29,18.72,18.97,31200.0],["2005-06-06",19.0,19.64,19.0,19.63,99700.0],["2005-06-07",19.49,19.95,19.25,19.25,97700.0],["2005-06-08",19.25,19.66,19.21,19.26,63000.0],["2005-06-09",19.42,19.56,19.22,19.5,31500.0],["2005-06-10",19.5,19.55,19.35,19.5,26400.0],["2005-06-13",19.31,19.45,19.25,19.36,70700.0],["2005-06-14",19.4,19.4,19.14,19.3,180200.0],["2005-06-15",19.34,19.34,19.16,19.31,120100.0],["2005-06-16",19.3,19.41,19.16,19.4,74300.0],["2005-06-17",19.45,19.47,19.2,19.36,119800.0],["2005-06-20",19.28,19.41,19.06,19.26,62300.0],["2005-06-21",19.32,19.5,19.31,19.5,69400.0],["2005-06-22",19.5,19.61,19.31,19.46,74300.0],["2005-06-23",19.36,19.36,18.72,19.06,117600.0],["2005-06-24",18.87,19.2,18.34,18.55,138400.0],["2005-06-27",18.42,18.9,18.0,18.34,137500.0],["2005-06-28",18.45,20.15,18.31,20.13,267400.0],["2005-06-29",20.16,20.39,19.61,19.8,74700.0],["2005-06-30",19.86,20.25,19.57,19.74,121200.0],["2005-07-01",19.78,19.85,19.53,19.64,92800.0],["2005-07-05",19.59,20.15,19.59,20.08,81800.0],["2005-07-06",20.13,20.5,20.13,20.19,96000.0],["2005-07-07",19.99,20.3,19.85,20.3,141900.0],["2005-07-08",20.33,20.53,20.25,20.49,293000.0],["2005-07-11",20.52,21.07,20.52,20.89,225600.0],["2005-07-12",20.87,21.05,20.71,20.92,32100.0],["2005-07-13",21.02,21.02,20.83,20.91,32300.0],["2005-07-14",20.98,20.98,20.21,20.37,49200.0],["2005-07-15",20.02,20.43,19.71,20.41,136500.0],["2005-07-18",20.39,20.39,19.3,19.75,132200.0],["2005-07-19",19.82,20.04,19.7,20.04,46500.0],["2005-07-20",20.06,20.32,19.9,20.3,41200.0],["2005-07-21",21.65,21.95,21.11,21.4,502000.0],["2005-07-22",21.47,21.99,20.51,21.9,267200.0],["2005-07-25",21.89,22.21,21.89,22.05,125600.0],["2005-07-26",22.0,22.7,21.98,22.46,100300.0],["2005-07-27",22.46,23.45,22.4,23.33,212200.0],["2005-07-28",23.33,23.51,22.83,23.32,257100.0],["2005-07-29",23.31,23.62,23.2,23.62,356900.0],["2005-08-01",23.65,23.97,23.5,23.78,203900.0],["2005-08-02",23.8,24.32,23.5,23.65,546100.0],["2005-08-03",23.62,23.62,22.77,22.92,219500.0],["2005-08-04",22.8,22.89,22.25,22.29,130100.0],["2005-08-05",22.25,22.35,21.79,21.97,81200.0],["2005-08-08",21.99,22.16,21.76,21.88,50300.0],["2005-08-09",22.11,22.46,21.59,21.87,90100.0],["2005-08-10",21.95,22.34,21.43,21.77,98900.0],["2005-08-11",21.72,21.88,21.4,21.8,32000.0],["2005-08-12",21.75,21.75,21.04,21.62,47700.0],["2005-08-15",21.58,22.0,21.29,21.87,41500.0],["2005-08-16",21.72,21.87,21.31,21.75,77200.0],["2005-08-17",21.75,22.0,21.7,21.76,177300.0],["2005-08-18",21.75,21.82,21.55,21.57,84200.0],["2005-08-19",21.51,21.71,21.24,21.29,23000.0],["2005-08-22",21.08,21.68,21.03,21.68,64000.0],["2005-08-23",21.67,21.8,21.3,21.49,58600.0],["2005-08-24",21.49,21.85,21.3,21.75,98400.0],["2005-08-25",21.75,21.75,21.26,21.34,62700.0],["2005-08-26",21.45,21.49,21.0,21.26,59400.0],["2005-08-29",21.12,21.65,20.98,21.53,118300.0],["2005-08-30",21.48,21.53,20.7,20.82,77100.0],["2005-08-31",20.86,22.0,20.82,21.94,83500.0],["2005-09-01",21.91,22.29,21.49,22.26,106800.0],["2005-09-02",22.33,22.33,21.71,21.9,60400.0],["2005-09-06",22.01,23.15,21.96,23.15,119000.0],["2005-09-07",22.99,23.19,22.39,22.69,88900.0],["2005-09-08",22.45,22.56,22.15,22.23,176000.0],["2005-09-09",22.24,22.39,22.1,22.37,50700.0],["2005-09-12",22.28,22.55,22.12,22.37,43200.0],["2005-09-13",22.26,22.26,21.35,21.73,38100.0],["2005-09-14",21.83,22.18,21.72,21.72,42100.0],["2005-09-15",21.75,21.78,21.55,21.63,40700.0],["2005-09-16",21.76,22.1,21.64,22.03,127400.0],["2005-09-19",21.96,22.1,21.5,21.75,49100.0],["2005-09-20",21.9,22.13,21.11,21.64,137200.0],["2005-09-21",21.53,21.8,21.2,21.24,96800.0],["2005-09-22",21.08,21.1,20.86,20.9,62700.0],["2005-09-23",20.86,21.04,20.58,20.7,51200.0],["2005-09-26",20.9,21.06,20.66,21.05,73300.0],["2005-09-27",21.1,21.52,20.4,21.31,154600.0],["2005-09-28",21.31,21.39,20.34,21.04,82900.0],["2005-09-29",21.09,21.21,20.48,21.13,45600.0],["2005-09-30",21.01,21.2,20.87,21.15,72900.0],["2005-10-03",21.0,21.73,21.0,21.13,83100.0],["2005-10-04",21.15,21.4,21.01,21.08,91300.0],["2005-10-05",21.03,21.08,20.05,20.09,61200.0],["2005-10-06",19.95,20.52,19.55,19.73,65600.0],["2005-10-07",19.87,20.3,19.73,19.93,46900.0],["2005-10-10",20.0,20.0,19.36,19.56,28900.0],["2005-10-11",19.75,19.84,18.94,18.95,63600.0],["2005-10-12",18.92,19.14,18.54,19.03,57000.0],["2005-10-13",19.05,19.65,18.73,19.45,45800.0],["2005-10-14",19.62,20.3,19.38,19.91,119100.0],["2005-10-17",19.9,20.01,18.93,19.5,91700.0],["2005-10-18",19.5,19.5,19.0,19.12,75800.0],["2005-10-19",20.1,20.47,19.38,20.42,176600.0],["2005-10-20",20.32,21.22,20.22,21.0,182000.0],["2005-10-21",20.89,21.7,20.89,21.6,115900.0],["2005-10-24",21.82,22.23,21.67,21.94,101000.0],["2005-10-25",21.99,21.99,20.85,21.19,78800.0],["2005-10-26",21.04,21.78,21.04,21.51,42800.0],["2005-10-27",21.51,21.51,20.93,21.1,104200.0],["2005-10-28",21.3,21.48,21.14,21.41,132500.0],["2005-10-31",21.55,22.05,21.35,21.41,142000.0],["2005-11-01",21.3,21.55,20.9,21.24,233400.0],["2005-11-02",21.35,21.51,21.08,21.41,170500.0],["2005-11-03",21.52,21.53,21.27,21.4,60100.0],["2005-11-04",21.45,21.45,20.6,21.19,163700.0],["2005-11-07",20.4,21.23,20.4,21.08,111500.0],["2005-11-08",21.0,21.26,21.0,21.24,84800.0],["2005-11-09",21.36,22.22,21.15,22.07,141400.0],["2005-11-10",22.21,22.55,21.9,22.5,64100.0],["2005-11-11",22.4,22.7,22.4,22.7,43900.0],["2005-11-14",22.59,23.19,22.59,22.96,148900.0],["2005-11-15",22.83,22.99,22.65,22.76,111300.0],["2005-11-16",22.68,22.78,22.08,22.2,70000.0],["2005-11-17",22.2,23.0,22.19,22.93,67900.0],["2005-11-18",23.13,23.13,22.74,22.99,34800.0],["2005-11-21",22.88,23.28,22.77,23.27,56000.0],["2005-11-22",23.12,23.49,22.8,23.4,96100.0],["2005-11-23",23.21,24.0,23.12,23.95,95500.0],["2005-11-25",24.0,24.31,23.69,24.19,88600.0],["2005-11-28",23.91,24.15,23.81,24.11,148300.0],["2005-11-29",24.15,24.15,23.77,24.03,170600.0],["2005-11-30",24.05,24.26,23.87,24.13,217300.0],["2005-12-01",24.12,24.29,23.62,24.28,139400.0],["2005-12-02",24.2,24.68,24.0,24.55,172300.0],["2005-12-05",24.22,24.34,23.75,24.05,200300.0],["2005-12-06",24.1,24.19,23.35,23.47,228600.0],["2005-12-07",23.33,23.4,23.1,23.34,110500.0],["2005-12-08",23.24,24.0,23.11,23.98,230000.0],["2005-12-09",24.0,24.43,23.69,24.23,181000.0],["2005-12-12",23.41,23.68,22.8,23.24,483800.0],["2005-12-13",23.31,23.54,23.03,23.45,137700.0],["2005-12-14",23.66,24.04,23.28,23.43,64200.0],["2005-12-15",23.29,23.34,22.84,23.12,72600.0],["2005-12-16",23.18,23.41,22.86,23.27,160900.0],["2005-12-19",23.1,23.33,22.64,22.9,60400.0],["2005-12-20",22.83,23.41,22.56,23.17,73600.0],["2005-12-21",23.11,23.58,22.91,23.06,69200.0],["2005-12-22",22.93,23.26,22.92,23.26,39600.0],["2005-12-23",23.25,23.35,23.02,23.15,37000.0],["2005-12-27",23.02,23.2,22.87,22.98,129500.0],["2005-12-28",23.16,23.16,22.79,22.97,65600.0],["2005-12-29",22.85,23.0,22.7,22.83,40200.0],["2005-12-30",22.69,22.7,22.25,22.38,70500.0],["2006-01-03",22.49,23.2,22.4,23.15,153300.0],["2006-01-04",23.29,23.32,23.08,23.13,167200.0],["2006-01-05",22.97,23.25,22.95,23.03,172800.0],["2006-01-06",23.25,23.25,23.06,23.22,94100.0],["2006-01-09",23.09,23.26,22.77,23.25,55300.0],["2006-01-10",22.88,23.5,22.88,23.39,115900.0],["2006-01-11",23.29,23.63,23.21,23.49,88500.0],["2006-01-12",23.33,23.68,23.33,23.58,43300.0],["2006-01-13",23.7,23.7,23.25,23.66,52300.0],["2006-01-17",23.6,23.61,23.28,23.52,43700.0],["2006-01-18",23.23,23.72,23.1,23.42,40000.0],["2006-01-19",24.08,24.17,23.5,23.75,129200.0],["2006-01-20",23.91,23.91,22.71,22.97,408200.0],["2006-01-23",22.86,22.9,22.26,22.8,129800.0],["2006-01-24",22.8,22.88,22.56,22.69,63200.0],["2006-01-25",22.69,22.69,21.65,21.98,314900.0],["2006-01-26",22.0,22.36,21.95,22.25,188600.0],["2006-01-27",22.21,22.3,21.98,22.2,116800.0],["2006-01-30",22.15,22.38,22.1,22.19,159200.0],["2006-01-31",22.07,22.2,21.47,21.95,235300.0],["2006-02-01",21.76,22.0,21.5,21.76,733200.0],["2006-02-02",21.62,21.76,21.27,21.59,430100.0],["2006-02-03",21.54,21.88,21.5,21.62,94100.0],["2006-02-06",21.67,21.82,21.34,21.43,80100.0],["2006-02-07",21.33,21.7,21.03,21.1,48800.0],["2006-02-08",21.03,21.24,21.01,21.18,45600.0],["2006-02-09",21.3,21.63,21.15,21.19,99300.0],["2006-02-10",21.13,21.17,20.57,21.05,129900.0],["2006-02-13",20.95,21.14,20.89,21.03,195300.0],["2006-02-14",20.96,21.59,20.96,21.38,489700.0],["2006-02-15",21.29,21.69,21.26,21.4,169400.0],["2006-02-16",21.45,21.78,21.27,21.37,156800.0],["2006-02-17",21.45,21.54,21.16,21.37,303300.0],["2006-02-21",21.32,21.54,21.05,21.28,102800.0],["2006-02-22",21.22,21.48,21.22,21.33,132600.0],["2006-02-23",21.28,21.87,21.08,21.18,181300.0],["2006-02-24",21.11,21.37,20.68,21.25,111100.0],["2006-02-27",21.3,21.45,21.0,21.35,69900.0],["2006-02-28",21.23,21.62,21.23,21.58,137800.0],["2006-03-01",21.57,21.97,21.47,21.85,84500.0],["2006-03-02",21.84,21.84,21.5,21.56,107600.0],["2006-03-03",21.42,22.08,21.36,21.7,63800.0],["2006-03-06",21.65,21.73,21.11,21.58,107100.0],["2006-03-07",21.43,21.8,21.43,21.78,57500.0],["2006-03-08",21.68,21.87,21.5,21.8,57500.0],["2006-03-09",21.8,22.02,21.77,22.0,101700.0],["2006-03-10",21.88,22.45,21.88,22.41,85100.0],["2006-03-13",22.4,22.84,22.4,22.62,208600.0],["2006-03-14",22.65,22.75,22.34,22.74,98500.0],["2006-03-15",22.65,23.24,22.61,23.22,82400.0],["2006-03-16",23.2,23.85,23.1,23.73,157400.0],["2006-03-17",23.83,23.83,23.42,23.8,252400.0],["2006-03-20",23.7,23.71,23.25,23.58,81800.0],["2006-03-21",23.46,23.48,23.22,23.22,64800.0],["2006-03-22",23.18,23.51,23.1,23.47,81700.0],["2006-03-23",23.56,23.56,23.26,23.49,82900.0],["2006-03-24",23.4,23.56,23.15,23.55,144000.0],["2006-03-27",23.43,23.64,23.3,23.58,84600.0],["2006-03-28",23.5,23.86,23.48,23.48,56400.0],["2006-03-29",23.5,23.71,23.2,23.69,84300.0],["2006-03-30",23.66,23.74,23.31,23.49,94500.0],["2006-03-31",23.61,24.0,23.2,24.0,99400.0],["2006-04-03",23.99,24.0,23.53,24.0,202400.0],["2006-04-04",23.94,24.51,23.89,24.45,103200.0],["2006-04-05",24.33,24.62,24.15,24.5,155700.0],["2006-04-06",24.45,24.62,24.27,24.46,119700.0],["2006-04-07",24.54,24.61,23.84,24.05,50700.0],["2006-04-10",24.01,24.41,23.68,23.76,119100.0],["2006-04-11",23.77,24.04,23.25,23.26,52500.0],["2006-04-12",23.23,23.4,23.11,23.34,37500.0],["2006-04-13",23.27,23.84,23.11,23.65,71600.0],["2006-04-17",23.59,23.59,23.22,23.45,50400.0],["2006-04-18",23.55,24.55,23.39,24.41,173700.0],["2006-04-19",24.47,24.92,24.07,24.91,223200.0],["2006-04-20",23.25,23.75,22.84,22.93,526100.0],["2006-04-21",23.21,23.21,21.98,22.23,432700.0],["2006-04-24",22.23,22.76,22.01,22.65,162500.0],["2006-04-25",22.64,22.96,22.51,22.94,195900.0],["2006-04-26",22.99,23.35,22.86,23.04,74900.0],["2006-04-27",22.93,23.49,22.9,23.04,105200.0],["2006-04-28",23.0,23.39,23.0,23.06,111200.0],["2006-05-01",23.05,23.57,23.0,23.08,167700.0],["2006-05-02",23.06,23.51,23.03,23.47,107700.0],["2006-05-03",23.52,23.52,23.07,23.25,65800.0],["2006-05-04",23.24,23.72,23.14,23.62,69900.0],["2006-05-05",23.71,23.96,23.68,23.7,80800.0],["2006-05-08",23.63,23.7,23.09,23.17,76200.0],["2006-05-09",23.15,23.35,23.12,23.2,64100.0],["2006-05-10",23.18,23.45,23.09,23.23,101300.0],["2006-05-11",23.17,23.21,23.04,23.09,98800.0],["2006-05-12",23.05,23.25,22.65,22.96,147300.0],["2006-05-15",22.82,23.22,22.77,23.02,117300.0],["2006-05-16",23.0,23.1,22.88,23.0,303900.0],["2006-05-17",22.86,23.23,22.86,22.98,290200.0],["2006-05-18",23.13,23.25,22.87,22.94,130700.0],["2006-05-19",22.99,23.19,22.49,22.56,201500.0],["2006-05-22",22.6,22.75,22.25,22.63,145800.0],["2006-05-23",22.78,22.84,22.34,22.41,141500.0],["2006-05-24",22.35,22.69,22.01,22.62,92500.0],["2006-05-25",22.84,23.1,22.42,23.1,92100.0],["2006-05-26",23.14,23.47,22.94,23.1,51600.0],["2006-05-30",22.95,22.95,22.25,22.26,83700.0],["2006-05-31",22.4,23.44,22.38,22.95,128100.0],["2006-06-01",23.06,24.06,22.85,23.9,178500.0],["2006-06-02",23.9,24.0,23.45,23.84,133200.0],["2006-06-05",23.75,23.85,22.53,22.54,194900.0],["2006-06-06",22.51,22.71,22.24,22.53,53000.0],["2006-06-07",22.55,23.36,22.3,22.66,48600.0],["2006-06-08",22.5,23.24,22.25,23.1,73600.0],["2006-06-09",23.24,23.39,22.74,23.02,66500.0],["2006-06-12",22.94,23.25,22.46,23.04,117600.0],["2006-06-13",22.98,23.43,22.55,22.65,111500.0],["2006-06-14",22.56,22.81,22.56,22.7,93200.0],["2006-06-15",22.86,23.11,22.74,23.11,80300.0],["2006-06-16",23.05,23.17,22.54,22.66,282900.0],["2006-06-19",22.79,22.79,21.94,21.94,102500.0],["2006-06-20",22.0,22.2,21.9,22.0,72700.0],["2006-06-21",21.93,22.76,21.93,22.58,45900.0],["2006-06-22",22.45,22.51,21.96,22.14,62900.0],["2006-06-23",21.98,22.01,21.46,21.51,52700.0],["2006-06-26",21.68,21.92,21.52,21.84,137400.0],["2006-06-27",21.92,22.16,21.51,21.61,61200.0],["2006-06-28",21.63,21.95,21.45,21.86,74700.0],["2006-06-29",22.04,23.2,22.03,23.01,107800.0],["2006-06-30",23.06,23.33,22.63,23.3,154100.0],["2006-07-03",23.14,23.92,23.14,23.92,102300.0],["2006-07-05",23.66,23.92,23.07,23.15,74300.0],["2006-07-06",23.15,23.84,23.05,23.78,85200.0],["2006-07-07",23.66,23.66,22.93,22.95,100100.0],["2006-07-10",22.93,23.34,22.86,22.94,54700.0],["2006-07-11",22.83,23.18,22.56,23.18,74300.0],["2006-07-12",23.09,23.22,22.5,22.5,68500.0],["2006-07-13",22.45,22.46,21.94,22.0,48000.0],["2006-07-14",21.93,22.11,21.79,21.96,116100.0],["2006-07-17",21.91,22.21,21.9,21.93,95400.0],["2006-07-18",22.0,22.25,21.86,22.2,117600.0],["2006-07-19",22.3,23.15,22.29,22.89,97500.0],["2006-07-20",20.98,21.0,18.86,19.55,1429600.0],["2006-07-21",19.5,19.6,19.05,19.17,456000.0],["2006-07-24",19.34,19.34,18.9,19.24,428000.0],["2006-07-25",19.32,19.83,19.0,19.32,468400.0],["2006-07-26",19.25,19.25,18.91,19.08,151300.0],["2006-07-27",19.24,19.45,18.82,19.03,142400.0],["2006-07-28",19.19,19.71,19.11,19.71,162600.0],["2006-07-31",19.49,19.63,19.13,19.45,109100.0],["2006-08-01",19.3,19.38,18.93,19.0,123900.0],["2006-08-02",19.15,19.31,18.96,19.21,93000.0],["2006-08-03",19.13,19.53,18.88,19.38,230700.0],["2006-08-04",19.67,19.95,19.19,19.41,222900.0],["2006-08-07",19.27,19.59,19.22,19.34,73700.0],["2006-08-08",19.45,19.58,19.1,19.11,92000.0],["2006-08-09",19.31,19.34,18.8,18.81,107300.0],["2006-08-10",19.0,19.14,18.81,18.84,215800.0],["2006-08-11",18.81,19.07,18.8,18.91,271400.0],["2006-08-14",19.01,19.1,18.67,18.76,87500.0],["2006-08-15",18.95,19.05,18.86,18.93,203900.0],["2006-08-16",19.09,19.11,18.93,18.96,174400.0],["2006-08-17",18.91,19.37,18.87,19.17,405300.0],["2006-08-18",19.27,19.34,19.04,19.14,140900.0],["2006-08-21",19.0,19.2,19.0,19.03,75500.0],["2006-08-22",19.01,19.15,19.01,19.09,101400.0],["2006-08-23",19.11,19.11,18.94,18.98,57700.0],["2006-08-24",18.99,19.21,18.86,19.12,197400.0],["2006-08-25",19.0,19.16,18.99,19.1,123400.0],["2006-08-28",19.15,19.51,19.1,19.49,206300.0],["2006-08-29",19.55,19.72,19.39,19.65,132800.0],["2006-08-30",19.75,20.0,19.59,19.81,64100.0],["2006-08-31",19.92,20.02,19.75,19.85,71500.0],["2006-09-01",20.01,20.06,19.54,19.54,53700.0],["2006-09-05",19.6,19.71,19.54,19.59,58700.0],["2006-09-06",19.5,19.97,19.47,19.49,51600.0],["2006-09-07",19.41,19.6,19.31,19.32,73600.0],["2006-09-08",19.44,19.49,19.35,19.36,62300.0],["2006-09-11",19.29,19.55,19.29,19.47,104300.0],["2006-09-12",19.55,19.92,19.52,19.88,73400.0],["2006-09-13",19.95,19.95,19.44,19.6,169100.0],["2006-09-14",19.45,19.93,19.45,19.68,179800.0],["2006-09-15",19.75,19.89,19.5,19.65,572400.0],["2006-09-18",19.6,19.83,19.57,19.65,72600.0],["2006-09-19",19.64,19.65,19.14,19.5,57400.0],["2006-09-20",19.65,19.65,19.42,19.57,170100.0],["2006-09-21",19.7,19.7,19.3,19.42,159900.0],["2006-09-22",19.42,19.44,18.47,18.47,253300.0],["2006-09-25",18.47,19.04,18.47,18.73,139300.0],["2006-09-26",18.78,18.78,18.08,18.29,270300.0],["2006-09-27",18.25,18.47,18.22,18.39,599800.0],["2006-09-28",18.39,18.72,18.39,18.65,100200.0],["2006-09-29",18.62,18.78,18.55,18.72,240700.0],["2006-10-02",18.64,18.83,18.11,18.27,240500.0],["2006-10-03",18.25,18.72,18.2,18.52,193500.0],["2006-10-04",18.5,18.84,18.5,18.76,436700.0],["2006-10-05",18.7,19.06,18.7,18.96,147700.0],["2006-10-06",18.82,18.93,18.74,18.78,117100.0],["2006-10-09",18.67,18.9,18.66,18.87,65900.0],["2006-10-10",18.9,18.9,18.46,18.66,182500.0],["2006-10-11",18.51,18.62,18.38,18.57,197600.0],["2006-10-12",18.69,19.27,18.68,19.27,109400.0],["2006-10-13",19.3,19.31,19.06,19.06,84900.0],["2006-10-16",19.0,19.28,19.0,19.12,147400.0],["2006-10-17",18.94,19.2,18.78,18.79,222700.0],["2006-10-18",18.89,19.49,18.89,19.22,315700.0],["2006-10-19",19.1,20.06,19.1,20.02,244800.0],["2006-10-20",20.13,20.15,19.57,19.72,162800.0],["2006-10-23",19.64,20.0,19.57,20.0,89200.0],["2006-10-24",19.88,19.99,19.82,19.94,108300.0],["2006-10-25",19.94,20.1,19.56,19.82,184200.0],["2006-10-26",19.88,20.01,19.74,20.0,141800.0],["2006-10-27",20.0,20.07,19.76,19.76,94900.0],["2006-10-30",19.75,20.25,19.7,20.24,58400.0],["2006-10-31",20.2,20.4,19.81,20.04,62200.0],["2006-11-01",20.1,20.26,19.83,19.9,104600.0],["2006-11-02",19.76,20.26,19.76,19.77,48400.0],["2006-11-03",19.89,19.98,19.63,19.85,42100.0],["2006-11-06",19.86,20.0,19.77,19.99,43000.0],["2006-11-07",19.95,20.2,19.87,19.9,44300.0],["2006-11-08",19.8,20.28,19.8,20.25,49900.0],["2006-11-09",20.35,20.39,19.75,19.91,78600.0],["2006-11-10",19.87,20.34,19.84,20.34,48600.0],["2006-11-13",20.25,20.55,20.25,20.44,59900.0],["2006-11-14",20.52,20.7,20.18,20.69,88400.0],["2006-11-15",20.69,20.75,20.5,20.59,70800.0],["2006-11-16",20.71,20.71,20.43,20.5,70100.0],["2006-11-17",20.49,20.7,20.21,20.65,166900.0],["2006-11-20",20.58,20.74,20.51,20.59,122000.0],["2006-11-21",20.56,20.64,20.48,20.51,41300.0],["2006-11-22",20.48,20.48,20.13,20.17,43300.0],["2006-11-24",20.02,20.31,19.69,20.21,55300.0],["2006-11-27",20.08,20.08,19.5,19.54,110100.0],["2006-11-28",19.53,19.69,19.47,19.69,68300.0],["2006-11-29",19.75,20.03,19.5,19.72,70300.0],["2006-11-30",19.65,19.77,19.44,19.5,135100.0],["2006-12-01",19.5,19.58,19.32,19.5,345900.0],["2006-12-04",19.52,19.78,19.41,19.61,148800.0],["2006-12-05",19.76,19.97,19.54,19.95,77500.0],["2006-12-06",19.87,19.94,19.83,19.86,30200.0],["2006-12-07",19.8,19.91,19.64,19.75,43700.0],["2006-12-08",19.61,19.83,19.51,19.71,39000.0],["2006-12-11",19.7,19.97,19.7,19.77,24900.0],["2006-12-12",19.82,19.82,19.57,19.75,56700.0],["2006-12-13",19.89,19.9,19.51,19.85,57300.0],["2006-12-14",19.9,20.28,19.84,20.18,147300.0],["2006-12-15",20.22,20.29,19.69,19.91,127000.0],["2006-12-18",20.0,20.17,19.31,19.57,70500.0],["2006-12-19",19.44,19.73,19.33,19.55,47000.0],["2006-12-20",19.62,19.89,19.6,19.88,52200.0],["2006-12-21",19.85,20.04,19.67,19.75,67900.0],["2006-12-22",19.81,19.81,19.28,19.45,85500.0],["2006-12-26",19.39,20.01,19.39,19.97,57100.0],["2006-12-27",20.04,20.45,20.04,20.44,64900.0],["2006-12-28",20.46,20.47,20.25,20.34,44600.0],["2006-12-29",20.24,20.38,19.85,19.88,70500.0],["2007-01-03",19.99,20.33,19.69,19.92,93500.0],["2007-01-04",19.86,20.33,19.76,20.21,97500.0],["2007-01-05",20.18,20.23,19.46,19.46,97800.0],["2007-01-08",19.44,19.68,19.12,19.44,74800.0],["2007-01-09",19.44,19.51,18.93,19.23,84900.0],["2007-01-10",19.04,19.39,19.04,19.34,56200.0],["2007-01-11",19.44,19.75,19.22,19.29,84500.0],["2007-01-12",19.29,19.58,19.24,19.37,67900.0],["2007-01-16",19.42,19.64,19.01,19.1,82800.0],["2007-01-17",18.99,19.25,18.8,18.84,82000.0],["2007-01-18",18.8,19.0,18.49,18.92,106700.0],["2007-01-19",18.85,19.13,18.75,18.96,157400.0],["2007-01-22",18.91,19.09,18.25,18.47,158100.0],["2007-01-23",18.47,18.83,18.39,18.68,62500.0],["2007-01-24",18.69,18.81,18.51,18.7,60200.0],["2007-01-25",18.66,19.41,18.65,18.69,227300.0],["2007-01-26",18.69,18.96,18.39,18.86,131300.0],["2007-01-29",18.69,19.09,18.69,18.99,74900.0],["2007-01-30",18.93,19.08,18.77,19.05,492500.0],["2007-01-31",19.1,19.5,19.0,19.46,241600.0],["2007-02-01",19.48,19.5,19.25,19.32,121600.0],["2007-02-02",19.25,19.46,19.24,19.25,65100.0],["2007-02-05",19.17,19.41,19.17,19.23,267300.0],["2007-02-06",19.33,19.57,19.24,19.4,160300.0],["2007-02-07",19.38,19.61,19.15,19.53,389200.0],["2007-02-08",19.48,19.75,19.48,19.71,70200.0],["2007-02-09",19.66,19.83,19.5,19.57,83700.0],["2007-02-12",19.48,19.82,19.48,19.8,118300.0],["2007-02-13",19.83,20.05,19.83,20.05,215800.0],["2007-02-14",20.04,20.33,19.96,20.25,369200.0],["2007-02-15",20.87,20.98,20.35,20.75,432300.0],["2007-02-16",20.83,21.6,20.83,21.37,396200.0],["2007-02-20",21.35,21.64,21.1,21.59,171900.0],["2007-02-21",21.51,21.83,21.46,21.79,166300.0],["2007-02-22",21.76,21.88,21.28,21.44,83900.0],["2007-02-23",21.4,21.52,21.1,21.32,64900.0],["2007-02-26",21.43,21.43,20.78,21.13,125300.0],["2007-02-27",20.99,21.03,20.19,20.31,113200.0],["2007-02-28",20.29,20.61,19.94,20.13,89900.0],["2007-03-01",19.82,20.41,19.75,20.35,111100.0],["2007-03-02",20.29,20.65,20.06,20.45,197100.0],["2007-03-05",20.38,20.57,19.69,19.71,204600.0],["2007-03-06",19.86,20.61,19.86,20.58,114200.0],["2007-03-07",20.52,20.59,20.05,20.06,149100.0],["2007-03-08",20.18,20.3,19.93,20.04,82700.0],["2007-03-09",20.2,20.26,19.75,20.07,108100.0],["2007-03-12",20.09,20.39,20.03,20.29,151200.0],["2007-03-13",20.18,20.18,19.43,19.57,175400.0],["2007-03-14",19.5,19.94,19.2,19.85,163800.0],["2007-03-15",19.88,20.37,19.81,20.08,58100.0],["2007-03-16",20.07,20.24,19.95,20.22,235100.0],["2007-03-19",20.29,20.59,20.17,20.26,151200.0],["2007-03-20",20.21,20.59,20.21,20.56,61200.0],["2007-03-21",20.52,21.32,20.48,21.2,147100.0],["2007-03-22",21.2,21.56,21.15,21.24,301300.0],["2007-03-23",21.31,21.52,21.15,21.17,173900.0],["2007-03-26",21.13,21.39,21.13,21.38,72800.0],["2007-03-27",21.26,21.33,21.15,21.22,83900.0],["2007-03-28",21.06,21.08,20.65,20.65,64500.0],["2007-03-29",20.79,20.95,20.35,20.6,73300.0],["2007-03-30",20.57,20.83,20.31,20.5,88300.0],["2007-04-02",20.57,20.62,20.23,20.55,66200.0],["2007-04-03",20.57,21.04,20.57,20.7,124900.0],["2007-04-04",20.66,20.69,20.41,20.47,33300.0],["2007-04-05",20.48,20.48,20.27,20.3,45200.0],["2007-04-09",20.27,20.33,20.1,20.11,208500.0],["2007-04-10",20.12,20.53,20.12,20.24,53400.0],["2007-04-11",20.3,20.3,19.84,19.88,83400.0],["2007-04-12",19.83,20.05,19.77,20.05,31800.0],["2007-04-13",20.13,20.15,19.87,20.12,27100.0],["2007-04-16",20.23,20.69,20.14,20.62,98800.0],["2007-04-17",20.57,20.66,20.11,20.44,114100.0],["2007-04-18",20.44,20.84,19.88,19.9,109600.0],["2007-04-19",21.31,21.93,20.85,21.0,788000.0],["2007-04-20",21.11,21.49,21.04,21.19,354200.0],["2007-04-23",21.17,21.5,21.17,21.38,111100.0],["2007-04-24",21.37,21.48,21.21,21.27,130700.0],["2007-04-25",21.32,21.45,21.1,21.22,98300.0],["2007-04-26",21.16,21.29,21.09,21.16,104000.0],["2007-04-27",21.1,21.28,21.0,21.2,62000.0],["2007-04-30",21.18,21.19,20.28,20.31,207900.0],["2007-05-01",20.37,21.29,20.35,21.24,233500.0],["2007-05-02",21.21,21.95,21.16,21.93,198900.0],["2007-05-03",21.88,22.16,21.68,21.85,196400.0],["2007-05-04",21.94,22.2,21.83,22.19,138000.0],["2007-05-07",22.2,22.37,22.06,22.36,101300.0],["2007-05-08",22.32,22.57,21.95,22.57,111300.0],["2007-05-09",22.47,22.75,22.35,22.66,103400.0],["2007-05-10",22.53,22.61,22.04,22.13,239000.0],["2007-05-11",22.27,22.8,22.23,22.76,101100.0],["2007-05-14",22.8,22.84,22.67,22.73,261000.0],["2007-05-15",22.66,22.79,22.24,22.24,144300.0],["2007-05-16",22.35,22.5,22.1,22.49,70200.0],["2007-05-17",22.39,22.52,22.25,22.36,87200.0],["2007-05-18",22.43,22.9,22.1,22.89,166600.0],["2007-05-21",22.9,23.31,22.59,23.29,160900.0],["2007-05-22",23.23,23.23,22.93,23.01,93400.0],["2007-05-23",23.02,23.06,22.5,22.54,61700.0],["2007-05-24",22.48,22.65,22.17,22.3,86200.0],["2007-05-25",22.34,22.43,22.2,22.41,106700.0],["2007-05-29",22.45,22.55,22.2,22.52,100600.0],["2007-05-30",22.32,22.51,22.1,22.51,60500.0],["2007-05-31",22.62,22.62,22.26,22.53,114300.0],["2007-06-01",22.66,22.67,22.41,22.64,86300.0],["2007-06-04",22.55,22.59,22.31,22.48,118300.0],["2007-06-05",22.37,22.37,22.14,22.22,120800.0],["2007-06-06",22.09,22.16,21.88,22.08,59800.0],["2007-06-07",22.01,22.06,21.62,21.81,84300.0],["2007-06-08",21.83,22.18,21.57,22.07,76200.0],["2007-06-11",22.04,22.29,21.92,22.27,73700.0],["2007-06-12",22.1,22.3,21.8,22.01,82100.0],["2007-06-13",22.08,22.23,21.92,22.17,96800.0],["2007-06-14",22.15,22.49,22.15,22.37,84300.0],["2007-06-15",22.74,23.21,22.55,22.7,163000.0],["2007-06-18",22.71,22.88,22.47,22.7,41900.0],["2007-06-19",22.55,22.81,22.37,22.49,69800.0],["2007-06-20",22.59,22.59,22.19,22.23,163200.0],["2007-06-21",22.1,22.26,21.55,22.1,157900.0],["2007-06-22",22.1,22.21,21.88,22.21,740000.0],["2007-06-25",22.11,22.2,21.42,21.51,252400.0],["2007-06-26",21.66,22.1,21.63,21.97,145800.0],["2007-06-27",21.77,22.11,21.68,22.0,117400.0],["2007-06-28",22.05,22.2,21.92,21.96,158600.0],["2007-06-29",22.08,22.63,22.07,22.35,252200.0],["2007-07-02",22.51,22.71,22.28,22.61,92300.0],["2007-07-03",22.67,22.7,22.47,22.61,35700.0],["2007-07-05",22.59,22.61,22.19,22.41,51800.0],["2007-07-06",22.38,22.57,22.16,22.51,78400.0],["2007-07-09",22.55,22.76,22.47,22.71,110300.0],["2007-07-10",22.49,22.49,21.4,21.84,167800.0],["2007-07-11",21.79,21.97,21.63,21.8,110100.0],["2007-07-12",21.89,22.19,21.81,22.17,185300.0],["2007-07-13",22.07,22.21,21.95,22.0,99200.0],["2007-07-16",21.94,21.94,21.54,21.61,72100.0],["2007-07-17",21.7,21.99,21.43,21.43,98500.0],["2007-07-18",21.44,21.6,21.11,21.53,95400.0],["2007-07-19",21.53,23.38,21.5,22.94,285100.0],["2007-07-20",22.89,22.89,21.9,22.43,208100.0],["2007-07-23",22.49,22.57,22.26,22.47,98000.0],["2007-07-24",22.27,22.46,21.72,21.76,206200.0],["2007-07-25",21.96,21.96,20.91,21.49,152700.0],["2007-07-26",21.2,21.2,20.44,20.94,146900.0],["2007-07-27",20.83,20.94,20.17,20.37,187100.0],["2007-07-30",20.34,20.8,19.79,20.56,130300.0],["2007-07-31",20.78,20.93,19.86,19.86,98400.0],["2007-08-01",19.87,20.2,19.54,19.96,113900.0],["2007-08-02",20.03,20.26,19.75,20.21,224100.0],["2007-08-03",20.2,20.23,19.38,19.44,137500.0],["2007-08-06",19.49,20.33,19.14,20.24,285900.0],["2007-08-07",20.15,20.39,19.7,20.13,215700.0],["2007-08-08",20.27,21.76,20.11,21.09,354100.0],["2007-08-09",20.59,21.73,19.84,19.97,299300.0],["2007-08-10",19.56,20.73,19.33,19.63,275300.0],["2007-08-13",19.93,20.67,19.75,20.49,324000.0],["2007-08-14",20.54,21.11,20.24,20.33,163700.0],["2007-08-15",20.34,21.28,20.3,20.32,134800.0],["2007-08-16",20.3,22.2,20.27,22.0,443000.0],["2007-08-17",22.88,23.49,22.2,22.71,272300.0],["2007-08-20",22.78,22.91,22.19,22.26,186500.0],["2007-08-21",22.33,22.9,22.3,22.85,239800.0],["2007-08-22",23.12,23.43,22.35,23.0,264100.0],["2007-08-23",22.75,22.75,21.07,21.74,345700.0],["2007-08-24",21.84,22.05,21.26,21.99,133000.0],["2007-08-27",21.96,21.98,21.61,21.75,131700.0],["2007-08-28",21.56,21.58,20.9,21.21,135300.0],["2007-08-29",21.35,22.12,20.85,22.1,125400.0],["2007-08-30",21.84,22.15,21.57,21.7,85200.0],["2007-08-31",22.0,22.03,20.93,21.82,69900.0],["2007-09-04",21.69,22.27,21.65,22.04,47500.0],["2007-09-05",21.87,21.87,21.31,21.36,47000.0],["2007-09-06",21.39,21.67,20.96,21.52,90800.0],["2007-09-07",21.13,21.19,20.61,20.82,85800.0],["2007-09-10",20.83,20.88,20.16,20.81,86600.0],["2007-09-11",20.99,21.38,20.85,21.34,85200.0],["2007-09-12",21.28,21.67,21.0,21.56,99000.0],["2007-09-13",21.6,22.34,21.25,21.56,140000.0],["2007-09-14",21.56,21.72,20.98,21.68,99000.0],["2007-09-17",21.66,21.85,21.06,21.76,215200.0],["2007-09-18",21.79,22.41,21.44,22.27,188100.0],["2007-09-19",21.24,22.42,21.22,21.96,270100.0],["2007-09-20",21.83,22.09,21.4,21.68,81900.0],["2007-09-21",21.74,22.34,21.5,21.82,203600.0],["2007-09-24",21.77,22.76,21.77,22.2,172200.0],["2007-09-25",22.06,22.5,21.77,22.33,201800.0],["2007-09-26",22.38,22.72,21.99,22.5,96100.0],["2007-09-27",22.56,22.57,22.3,22.39,59000.0],["2007-09-28",22.33,22.33,21.7,21.74,121700.0],["2007-10-01",21.69,22.86,21.61,22.52,219500.0],["2007-10-02",22.5,22.61,22.24,22.48,140500.0],["2007-10-03",22.31,22.43,22.01,22.09,105200.0],["2007-10-04",22.22,22.47,21.72,22.18,150400.0],["2007-10-05",22.43,22.73,22.29,22.45,159900.0],["2007-10-08",22.46,22.49,22.11,22.22,117300.0],["2007-10-09",22.27,22.3,21.73,21.83,168000.0],["2007-10-10",21.83,22.13,21.67,22.1,110600.0],["2007-10-11",22.17,22.28,21.8,22.16,113500.0],["2007-10-12",21.98,22.34,21.65,21.76,100600.0],["2007-10-15",21.73,21.87,21.18,21.38,200500.0],["2007-10-16",21.36,21.54,20.72,20.9,169500.0],["2007-10-17",21.23,21.23,20.33,20.74,200000.0],["2007-10-18",21.42,21.93,20.38,21.74,368800.0],["2007-10-19",21.74,21.8,20.73,20.75,184300.0],["2007-10-22",20.5,21.91,20.13,21.82,176500.0],["2007-10-23",22.0,22.05,21.4,22.01,135000.0],["2007-10-24",21.81,21.95,21.28,21.83,209000.0],["2007-10-25",21.86,22.04,21.49,21.75,140200.0],["2007-10-26",22.05,22.22,21.74,21.97,120100.0],["2007-10-29",22.0,22.1,21.59,21.97,143200.0],["2007-10-30",21.97,22.94,21.88,22.14,279600.0],["2007-10-31",22.29,22.47,21.67,22.13,130900.0],["2007-11-01",21.8,21.88,21.08,21.21,174000.0],["2007-11-02",21.48,21.52,20.77,21.28,97400.0],["2007-11-05",20.94,21.23,20.7,20.98,112300.0],["2007-11-06",21.01,21.73,20.62,21.71,81000.0],["2007-11-07",21.38,21.41,20.77,21.13,160600.0],["2007-11-08",21.36,21.49,20.89,21.25,208200.0],["2007-11-09",20.92,21.25,20.18,20.88,314400.0],["2007-11-12",20.9,21.41,20.53,20.63,256700.0],["2007-11-13",20.87,21.04,20.68,20.9,218100.0],["2007-11-14",21.09,21.6,20.89,21.13,167100.0],["2007-11-15",20.99,21.07,20.24,20.44,207900.0],["2007-11-16",20.52,20.65,20.11,20.64,165000.0],["2007-11-19",20.39,20.44,19.79,20.06,136100.0],["2007-11-20",20.03,20.37,19.76,20.12,163700.0],["2007-11-21",20.0,21.1,19.82,20.54,212300.0],["2007-11-23",20.74,21.49,20.39,21.22,80800.0],["2007-11-26",21.22,21.22,20.29,20.36,125300.0],["2007-11-27",20.44,20.88,20.2,20.76,170100.0],["2007-11-28",20.92,21.37,20.69,21.0,219100.0],["2007-11-29",20.91,21.0,20.68,21.0,144000.0],["2007-11-30",21.23,21.25,20.84,21.08,227300.0],["2007-12-03",21.0,21.19,20.68,20.73,141900.0],["2007-12-04",20.5,20.85,20.41,20.41,136900.0],["2007-12-05",20.78,20.87,20.35,20.87,156900.0],["2007-12-06",20.85,21.33,20.75,21.27,148600.0],["2007-12-07",21.31,21.31,20.61,20.76,92300.0],["2007-12-10",20.83,20.9,20.55,20.79,73500.0],["2007-12-11",20.9,21.03,19.8,19.91,169800.0],["2007-12-12",20.6,20.81,19.42,19.83,180900.0],["2007-12-13",19.58,19.7,19.34,19.65,173000.0],["2007-12-14",19.37,19.65,18.95,18.95,112000.0],["2007-12-17",18.88,19.31,18.56,18.56,250500.0],["2007-12-18",18.83,18.83,17.96,18.18,389400.0],["2007-12-19",18.15,18.59,18.08,18.28,298100.0],["2007-12-20",18.51,18.59,17.85,18.55,199200.0],["2007-12-21",18.71,18.88,18.1,18.22,388900.0],["2007-12-24",18.41,18.54,18.08,18.48,86900.0],["2007-12-26",18.45,18.89,18.35,18.86,188000.0],["2007-12-27",18.86,18.89,18.1,18.1,160600.0],["2007-12-28",18.24,18.59,17.9,17.91,82900.0],["2007-12-31",17.78,18.45,17.78,18.25,159300.0],["2008-01-02",18.18,18.18,17.37,17.69,202000.0],["2008-01-03",17.8,17.82,17.5,17.77,252400.0],["2008-01-04",17.54,17.55,16.93,16.93,189100.0],["2008-01-07",16.98,17.6,16.91,17.49,196400.0],["2008-01-08",17.54,17.74,16.63,16.63,171900.0],["2008-01-09",16.56,17.19,16.29,16.68,177400.0],["2008-01-10",16.45,17.09,15.53,16.82,202300.0],["2008-01-11",16.72,16.9,16.27,16.39,104000.0],["2008-01-14",16.53,16.59,16.11,16.48,306500.0],["2008-01-15",16.22,16.54,15.11,16.4,428800.0],["2008-01-16",14.95,16.34,14.76,15.48,528100.0],["2008-01-17",15.5,15.5,14.93,15.09,520300.0],["2008-01-18",15.09,15.63,14.77,14.96,303700.0],["2008-01-22",14.66,15.9,14.5,15.04,398200.0],["2008-01-23",14.72,16.39,14.54,16.2,541500.0],["2008-01-24",16.33,16.66,15.98,16.19,185300.0],["2008-01-25",16.46,16.8,16.06,16.16,153500.0],["2008-01-28",16.16,17.12,15.9,16.84,126800.0],["2008-01-29",16.98,16.98,16.25,16.65,149000.0],["2008-01-30",16.4,17.05,16.31,16.58,111700.0],["2008-01-31",16.12,17.5,15.96,17.43,322800.0],["2008-02-01",17.53,17.8,17.37,17.51,308900.0],["2008-02-04",17.45,17.45,16.88,16.97,125800.0],["2008-02-05",16.66,17.09,16.59,16.64,153300.0],["2008-02-06",16.81,17.18,16.54,16.72,121900.0],["2008-02-07",16.59,17.43,16.59,16.93,113000.0],["2008-02-08",16.86,17.24,16.71,16.79,134100.0],["2008-02-11",16.83,17.07,16.06,16.38,133000.0],["2008-02-12",16.5,17.19,16.5,16.71,108500.0],["2008-02-13",16.85,17.39,16.6,16.97,89800.0],["2008-02-14",16.99,17.12,16.15,16.38,123600.0],["2008-02-15",16.24,16.6,15.96,16.19,154000.0],["2008-02-19",16.43,16.96,16.31,16.47,123100.0],["2008-02-20",16.47,17.4,16.47,17.1,267000.0],["2008-02-21",17.14,17.54,16.45,16.47,179100.0],["2008-02-22",16.5,16.9,15.96,16.54,130800.0],["2008-02-25",16.51,17.12,15.96,16.67,94500.0],["2008-02-26",16.52,16.88,16.49,16.52,75300.0],["2008-02-27",16.33,16.69,16.02,16.18,106300.0],["2008-02-28",16.08,16.08,15.63,15.64,156500.0],["2008-02-29",15.59,15.64,14.92,14.96,256900.0],["2008-03-03",14.94,15.64,14.88,15.23,251900.0],["2008-03-04",15.05,15.7,14.75,15.53,431600.0],["2008-03-05",15.59,15.59,14.85,14.89,160700.0],["2008-03-06",14.83,14.98,14.5,14.5,86500.0],["2008-03-07",14.51,15.06,14.5,14.72,102100.0],["2008-03-10",14.8,14.8,14.4,14.56,263100.0],["2008-03-11",14.99,16.03,14.76,16.03,250200.0],["2008-03-12",15.97,16.44,15.75,15.75,208600.0],["2008-03-13",15.54,16.7,15.49,16.17,160600.0],["2008-03-14",16.24,16.34,15.25,15.74,153600.0],["2008-03-17",15.26,16.03,15.26,15.87,169000.0],["2008-03-18",16.18,16.49,15.55,16.25,258900.0],["2008-03-19",16.4,16.86,16.1,16.2,209000.0],["2008-03-20",16.42,17.37,15.9,17.25,644600.0],["2008-03-24",17.32,17.97,17.13,17.82,299600.0],["2008-03-25",17.73,17.8,17.14,17.42,204600.0],["2008-03-26",17.3,17.39,16.85,17.01,152500.0],["2008-03-27",17.09,17.49,16.75,17.15,248800.0],["2008-03-28",17.14,17.19,16.67,16.8,328300.0],["2008-03-31",16.77,17.25,16.77,16.88,154000.0],["2008-04-01",17.19,17.66,17.19,17.63,165900.0],["2008-04-02",17.49,17.96,17.07,17.68,216900.0],["2008-04-03",17.46,17.5,17.14,17.23,108200.0],["2008-04-04",17.21,17.27,16.73,16.79,108400.0],["2008-04-07",16.94,17.16,16.77,17.05,84500.0],["2008-04-08",16.86,17.22,16.47,16.7,126600.0],["2008-04-09",16.69,16.85,16.05,16.22,133000.0],["2008-04-10",16.15,16.67,15.87,16.36,185600.0],["2008-04-11",16.14,16.55,15.85,15.98,158300.0],["2008-04-14",15.94,16.2,15.57,15.65,264000.0],["2008-04-15",15.72,16.22,15.7,15.9,281600.0],["2008-04-16",16.22,16.6,15.79,15.88,405900.0],["2008-04-17",16.39,18.18,16.19,17.6,994000.0],["2008-04-18",17.91,18.17,17.81,17.88,422400.0],["2008-04-21",17.76,18.23,17.29,17.39,233000.0],["2008-04-22",17.27,17.46,16.95,17.0,387100.0],["2008-04-23",17.08,17.26,16.87,17.12,207200.0],["2008-04-24",17.19,18.1,16.91,17.94,217500.0],["2008-04-25",18.02,18.63,17.7,18.53,329300.0],["2008-04-28",18.47,18.76,18.2,18.75,199700.0],["2008-04-29",18.74,18.87,17.97,18.6,295400.0],["2008-04-30",18.62,19.12,18.42,18.45,275500.0],["2008-05-01",18.4,19.45,18.4,19.26,475200.0],["2008-05-02",19.41,19.5,18.9,19.02,301200.0],["2008-05-05",18.93,19.11,18.7,19.07,291900.0],["2008-05-06",18.9,18.98,18.47,18.86,157800.0],["2008-05-07",18.91,19.03,18.19,18.22,87200.0],["2008-05-08",18.33,18.33,17.84,18.06,84000.0],["2008-05-09",17.83,17.94,17.48,17.65,133600.0],["2008-05-12",17.71,18.17,17.71,18.11,116200.0],["2008-05-13",18.17,18.68,18.08,18.34,186700.0],["2008-05-14",18.41,18.66,18.36,18.61,238200.0],["2008-05-15",18.58,18.71,18.44,18.68,170700.0],["2008-05-16",18.77,18.77,18.39,18.62,228600.0],["2008-05-19",18.68,18.89,18.54,18.67,238200.0],["2008-05-20",18.55,18.55,18.13,18.3,147100.0],["2008-05-21",18.31,18.63,18.21,18.24,120400.0],["2008-05-22",18.3,18.55,18.21,18.5,191000.0],["2008-05-23",18.37,18.37,17.91,18.23,73600.0],["2008-05-27",18.28,18.44,18.07,18.32,83500.0],["2008-05-28",18.44,18.81,17.95,18.25,134600.0],["2008-05-29",17.96,18.8,17.96,18.49,97400.0],["2008-05-30",18.54,18.54,18.02,18.12,252400.0],["2008-06-02",18.06,18.25,17.48,17.79,108800.0],["2008-06-03",17.83,17.93,17.37,17.66,180700.0],["2008-06-04",17.57,18.0,17.57,17.84,198500.0],["2008-06-05",17.82,18.36,17.82,18.27,110300.0],["2008-06-06",18.11,18.11,17.57,17.62,365100.0],["2008-06-09",17.69,17.8,17.22,17.33,227900.0],["2008-06-10",17.17,17.18,16.56,16.62,557600.0],["2008-06-11",16.54,16.6,16.07,16.39,207700.0],["2008-06-12",16.55,16.92,16.5,16.67,171500.0],["2008-06-13",16.84,16.94,15.98,16.32,269500.0],["2008-06-16",16.25,16.83,16.25,16.7,116800.0],["2008-06-17",16.75,16.75,16.14,16.42,152600.0],["2008-06-18",16.32,16.99,15.82,16.08,269300.0],["2008-06-19",16.07,16.5,15.8,16.28,213300.0],["2008-06-20",16.23,16.79,15.92,16.3,317900.0],["2008-06-23",16.42,16.79,15.61,15.63,226600.0],["2008-06-24",15.92,16.49,15.33,16.27,294800.0],["2008-06-25",16.25,17.01,16.2,16.86,341300.0],["2008-06-26",16.62,16.69,16.29,16.53,149100.0],["2008-06-27",16.61,16.61,15.95,16.25,545200.0],["2008-06-30",16.17,16.54,15.66,16.0,199800.0],["2008-07-01",15.72,16.54,15.26,16.54,205400.0],["2008-07-02",16.54,16.71,16.35,16.41,237800.0],["2008-07-03",16.5,16.54,15.93,15.95,51300.0],["2008-07-07",16.01,16.02,14.88,15.03,212400.0],["2008-07-08",15.08,15.57,14.79,15.55,394300.0],["2008-07-09",15.59,15.75,15.12,15.12,202600.0],["2008-07-10",15.07,15.71,15.04,15.38,111100.0],["2008-07-11",15.06,15.61,15.06,15.49,153400.0],["2008-07-14",15.66,15.66,14.0,14.17,312700.0],["2008-07-15",13.98,14.64,13.51,13.6,590100.0],["2008-07-16",14.26,15.99,13.55,15.98,426500.0],["2008-07-17",13.71,16.0,13.71,15.44,1518700.0],["2008-07-18",15.43,15.63,14.98,15.3,470600.0],["2008-07-21",15.39,15.64,15.14,15.26,285100.0],["2008-07-22",14.61,15.98,14.61,15.49,526700.0],["2008-07-23",15.53,17.2,15.53,16.91,512900.0],["2008-07-24",17.0,17.05,16.18,16.36,167000.0],["2008-07-25",16.5,16.95,16.13,16.61,162900.0],["2008-07-28",16.5,16.65,15.53,15.73,198000.0],["2008-07-29",15.83,16.53,15.55,16.53,208400.0],["2008-07-30",16.65,17.02,16.2,16.48,141200.0],["2008-07-31",16.19,16.73,16.08,16.15,207000.0],["2008-08-01",16.2,16.72,15.85,16.6,232700.0],["2008-08-04",16.66,16.68,15.81,16.43,177600.0],["2008-08-05",16.66,16.76,15.82,16.71,340700.0],["2008-08-06",16.73,16.73,16.36,16.47,183700.0],["2008-08-07",16.21,16.63,15.95,16.01,208300.0],["2008-08-08",16.09,17.13,16.09,16.78,170300.0],["2008-08-11",16.79,18.02,16.54,17.65,191300.0],["2008-08-12",17.31,17.7,17.05,17.28,123300.0],["2008-08-13",17.18,17.27,16.63,16.94,254500.0],["2008-08-14",16.8,17.81,16.8,16.95,153100.0],["2008-08-15",17.19,17.68,16.6,17.19,153300.0],["2008-08-18",17.17,17.17,16.55,16.73,140200.0],["2008-08-19",16.55,16.74,16.33,16.55,189000.0],["2008-08-20",16.61,17.12,16.32,16.51,126400.0],["2008-08-21",16.24,16.69,16.24,16.39,65100.0],["2008-08-22",16.64,17.17,16.46,16.83,84200.0],["2008-08-25",16.69,16.69,16.01,16.12,102700.0],["2008-08-26",16.08,16.32,15.47,15.6,328000.0],["2008-08-27",15.51,15.81,15.37,15.66,298300.0],["2008-08-28",15.69,15.83,15.5,15.73,275400.0],["2008-08-29",15.59,15.68,15.44,15.61,187900.0],["2008-09-02",16.0,16.46,15.76,16.02,161500.0],["2008-09-03",16.02,16.38,16.02,16.19,241300.0],["2008-09-04",15.99,16.41,15.67,15.83,105700.0],["2008-09-05",15.68,16.29,15.68,15.93,171900.0],["2008-09-08",16.43,16.83,15.96,16.54,630300.0],["2008-09-09",16.83,17.9,16.78,17.5,765000.0],["2008-09-10",17.85,18.25,17.38,17.79,437100.0],["2008-09-11",17.17,18.3,17.17,17.99,389500.0],["2008-09-12",17.69,19.11,17.57,19.07,565600.0],["2008-09-15",18.61,18.94,17.78,18.3,783900.0],["2008-09-16",17.75,20.07,17.75,19.49,548400.0],["2008-09-17",19.03,19.98,18.16,18.89,337600.0],["2008-09-18",18.99,20.92,18.02,20.36,906800.0],["2008-09-19",21.85,21.85,19.97,21.85,1865400.0],["2008-09-22",21.0,21.79,19.9,20.5,224300.0],["2008-09-23",20.29,20.48,18.99,19.79,261600.0],["2008-09-24",19.99,20.0,19.14,19.66,110200.0],["2008-09-25",19.38,20.25,19.29,19.79,129500.0],["2008-09-26",19.01,20.37,18.49,19.82,289300.0],["2008-09-29",19.83,20.75,17.98,18.34,167000.0],["2008-09-30",19.44,20.9,17.52,20.76,502600.0],["2008-10-01",20.25,22.0,19.86,21.28,201300.0],["2008-10-02",21.16,22.0,20.7,21.13,215400.0],["2008-10-03",21.66,22.0,20.71,21.86,231300.0],["2008-10-06",21.12,21.29,19.59,20.93,263200.0],["2008-10-07",20.92,21.6,18.06,18.19,157100.0],["2008-10-08",17.95,18.84,17.7,18.19,282800.0],["2008-10-09",17.99,18.25,16.6,16.67,509200.0],["2008-10-10",16.02,19.72,14.0,18.97,621600.0],["2008-10-13",19.75,19.94,18.3,19.28,133900.0],["2008-10-14",19.91,20.03,18.6,19.09,237700.0],["2008-10-15",18.42,20.2,17.97,18.26,258500.0],["2008-10-16",18.5,20.0,18.15,20.0,490100.0],["2008-10-17",19.22,19.97,18.46,18.62,217600.0],["2008-10-20",18.89,19.54,18.41,19.38,169600.0],["2008-10-21",18.77,19.5,18.46,18.83,242700.0],["2008-10-22",18.45,18.84,17.23,17.59,273500.0],["2008-10-23",16.8,17.49,16.37,16.95,337200.0],["2008-10-24",16.36,17.37,16.13,16.64,284300.0],["2008-10-27",16.45,17.26,16.04,16.14,241000.0],["2008-10-28",16.68,17.29,15.79,17.0,251000.0],["2008-10-29",16.9,17.44,16.03,16.5,237600.0],["2008-10-30",16.11,17.42,15.87,17.28,124500.0],["2008-10-31",17.03,18.1,16.4,17.85,263900.0],["2008-11-03",17.63,18.33,17.26,18.17,202700.0],["2008-11-04",18.5,18.6,17.93,18.34,365600.0],["2008-11-05",17.95,18.94,16.96,17.16,282000.0],["2008-11-06",16.94,17.47,16.39,16.63,233700.0],["2008-11-07",16.8,16.85,16.08,16.54,134400.0],["2008-11-10",16.85,16.93,16.01,16.28,135500.0],["2008-11-11",15.67,16.95,15.67,16.3,170000.0],["2008-11-12",15.95,16.25,15.09,15.09,321300.0],["2008-11-13",15.22,15.87,14.29,15.53,336100.0],["2008-11-14",15.26,15.87,15.11,15.13,315500.0],["2008-11-17",15.13,15.64,15.0,15.11,149800.0],["2008-11-18",15.24,15.78,14.55,15.24,127800.0],["2008-11-19",15.04,15.54,14.39,14.43,167600.0],["2008-11-20",14.4,14.9,13.68,13.75,377700.0],["2008-11-21",13.85,14.37,12.64,14.11,382900.0],["2008-11-24",14.06,15.15,13.51,14.84,177200.0],["2008-11-25",15.0,15.19,14.64,15.11,197300.0],["2008-11-26",14.71,15.69,14.66,15.63,209100.0],["2008-11-28",15.34,16.05,15.34,16.05,66800.0],["2008-12-01",15.61,16.09,14.15,14.17,537000.0],["2008-12-02",14.52,15.0,14.1,14.93,206200.0],["2008-12-03",14.5,15.64,14.14,14.95,315400.0],["2008-12-04",14.66,15.45,14.2,14.49,253500.0],["2008-12-05",14.3,14.65,14.0,14.5,431100.0],["2008-12-08",14.82,15.29,14.45,14.83,326000.0],["2008-12-09",14.64,15.12,14.22,14.3,182400.0],["2008-12-10",14.54,14.84,13.93,14.54,140300.0],["2008-12-11",14.33,14.58,13.18,13.48,244100.0],["2008-12-12",13.16,14.25,13.16,14.0,228900.0],["2008-12-15",14.06,14.11,13.11,13.42,98400.0],["2008-12-16",13.72,14.29,13.34,14.0,367800.0],["2008-12-17",13.77,14.03,13.7,13.9,180200.0],["2008-12-18",13.9,14.15,13.48,13.63,113700.0],["2008-12-19",14.07,14.49,13.46,13.58,309000.0],["2008-12-22",13.6,13.85,13.0,13.43,106500.0],["2008-12-23",13.55,13.74,12.92,13.0,166400.0],["2008-12-24",13.01,13.15,12.83,12.96,64400.0],["2008-12-26",13.05,13.06,12.76,12.96,91300.0],["2008-12-29",13.0,13.12,12.56,12.81,102400.0],["2008-12-30",12.9,13.31,12.72,13.01,124500.0],["2008-12-31",13.09,13.49,12.75,13.36,268400.0],["2009-01-02",13.4,13.63,12.95,12.95,163200.0],["2009-01-05",12.97,12.97,12.36,12.49,159600.0],["2009-01-06",12.65,12.7,12.14,12.25,309700.0],["2009-01-07",12.1,12.48,12.01,12.34,600600.0],["2009-01-08",12.3,12.93,12.26,12.59,334800.0],["2009-01-09",12.52,12.56,11.94,12.01,226600.0],["2009-01-12",12.5,12.5,11.8,11.84,285300.0],["2009-01-13",11.84,12.12,11.76,12.01,133600.0],["2009-01-14",11.85,12.1,10.26,11.46,398800.0],["2009-01-15",11.42,11.82,10.87,11.27,372600.0],["2009-01-16",11.33,11.51,10.55,11.11,168400.0],["2009-01-20",10.9,10.92,9.87,9.91,302300.0],["2009-01-21",10.01,10.84,9.7,10.81,182900.0],["2009-01-22",10.57,10.6,9.79,10.26,182700.0],["2009-01-23",9.97,10.68,9.89,10.57,215200.0],["2009-01-26",10.53,10.98,10.36,10.46,108900.0],["2009-01-27",10.46,10.99,10.37,10.87,158000.0],["2009-01-28",11.08,12.21,11.08,11.91,165700.0],["2009-01-29",11.72,12.89,10.54,11.52,325800.0],["2009-01-30",11.69,12.14,11.2,11.29,229500.0],["2009-02-02",11.11,11.47,11.11,11.37,184500.0],["2009-02-03",11.43,11.51,10.77,10.96,138200.0],["2009-02-04",10.91,11.36,10.73,10.96,194400.0],["2009-02-05",10.92,11.68,10.76,11.35,190000.0],["2009-02-06",11.37,12.47,11.07,12.25,234600.0],["2009-02-09",12.17,12.45,11.91,12.2,101000.0],["2009-02-10",12.15,12.45,11.13,11.14,232700.0],["2009-02-11",11.16,11.74,10.97,11.32,233600.0],["2009-02-12",11.2,11.35,10.69,11.32,219200.0],["2009-02-13",11.3,11.49,10.9,10.95,162700.0],["2009-02-17",10.5,10.87,10.36,10.4,195300.0],["2009-02-18",10.61,10.65,10.02,10.19,158000.0],["2009-02-19",10.28,10.63,9.82,9.85,105000.0],["2009-02-20",9.74,9.78,9.13,9.64,237800.0],["2009-02-23",9.69,9.9,9.25,9.29,118400.0],["2009-02-24",9.34,10.19,9.1,10.05,210900.0],["2009-02-25",10.0,10.18,9.35,9.89,255400.0],["2009-02-26",10.01,10.61,10.01,10.1,245000.0],["2009-02-27",9.96,10.15,9.74,9.74,193100.0],["2009-03-02",9.6,9.79,9.01,9.18,156900.0],["2009-03-03",9.28,9.43,8.72,8.75,110600.0],["2009-03-04",8.9,8.96,8.13,8.32,220300.0],["2009-03-05",8.13,8.26,7.2,7.2,250100.0],["2009-03-06",7.24,7.61,6.55,6.94,413400.0],["2009-03-09",6.89,7.04,6.66,6.75,185800.0],["2009-03-10",6.89,7.5,6.89,7.43,447100.0],["2009-03-11",7.5,7.84,7.25,7.46,229800.0],["2009-03-12",7.4,8.72,7.29,8.66,276000.0],["2009-03-13",8.69,8.85,8.22,8.6,173000.0],["2009-03-16",8.65,9.2,8.54,8.82,238000.0],["2009-03-17",8.89,9.47,8.89,9.47,160000.0],["2009-03-18",9.4,10.37,9.22,10.12,289000.0],["2009-03-19",10.22,10.44,10.15,10.31,667500.0],["2009-03-20",10.49,10.49,10.09,10.22,284400.0],["2009-03-23",10.36,11.36,10.36,11.36,250800.0],["2009-03-24",11.16,11.36,10.71,10.75,125700.0],["2009-03-25",10.83,11.65,10.65,11.64,573000.0],["2009-03-26",11.74,12.0,11.31,12.0,169400.0],["2009-03-27",11.99,12.2,11.63,11.7,206400.0],["2009-03-30",11.33,11.52,10.94,10.95,206300.0],["2009-03-31",11.14,11.85,11.02,11.26,194000.0],["2009-04-01",11.09,11.8,10.93,11.56,78500.0],["2009-04-02",11.86,12.2,11.77,12.08,259500.0],["2009-04-03",11.96,12.56,11.84,12.54,130400.0],["2009-04-06",12.34,12.6,11.88,12.09,138000.0],["2009-04-07",11.89,12.17,11.41,11.42,92100.0],["2009-04-08",11.47,11.68,11.0,11.23,169900.0],["2009-04-09",11.44,12.25,11.44,12.15,189100.0],["2009-04-13",11.97,12.66,11.74,12.6,106900.0],["2009-04-14",12.36,12.59,11.07,11.11,177800.0],["2009-04-15",11.05,11.26,10.7,11.19,151700.0],["2009-04-16",11.16,11.61,10.97,11.44,187400.0],["2009-04-17",11.48,11.95,11.15,11.83,197200.0],["2009-04-20",11.58,11.58,10.15,10.19,117200.0],["2009-04-21",10.12,11.0,9.87,10.97,166800.0],["2009-04-22",10.77,11.25,10.31,10.63,260700.0],["2009-04-23",10.85,12.74,10.85,12.52,1211500.0],["2009-04-24",12.5,13.4,12.2,13.2,614000.0],["2009-04-27",12.98,13.44,12.72,13.36,372600.0],["2009-04-28",13.16,13.81,12.87,13.49,235000.0],["2009-04-29",13.73,14.36,13.36,14.14,243700.0],["2009-04-30",14.3,14.3,13.75,14.0,333800.0],["2009-05-01",14.01,14.17,13.71,13.98,219100.0],["2009-05-04",14.15,15.0,14.07,14.98,294800.0],["2009-05-05",14.13,14.75,13.95,14.19,1627100.0],["2009-05-06",14.39,14.49,13.94,14.2,746500.0],["2009-05-07",14.45,14.52,14.03,14.2,544600.0],["2009-05-08",14.75,16.0,14.43,15.5,610600.0],["2009-05-11",15.42,15.56,14.92,15.36,387500.0],["2009-05-12",15.38,15.67,14.3,14.64,227800.0],["2009-05-13",14.5,14.53,13.68,13.72,197200.0],["2009-05-14",13.74,14.27,13.47,14.08,167300.0],["2009-05-15",14.02,14.26,13.68,14.02,130700.0],["2009-05-18",14.5,15.04,14.4,14.95,234300.0],["2009-05-19",14.76,15.05,14.14,14.17,210400.0],["2009-05-20",14.27,14.54,13.77,13.83,159700.0],["2009-05-21",13.66,14.14,13.62,14.07,276200.0],["2009-05-22",14.12,14.41,13.5,13.52,232000.0],["2009-05-26",13.5,14.59,13.5,14.57,165900.0],["2009-05-27",14.54,14.7,13.88,14.15,390100.0],["2009-05-28",14.2,14.78,14.03,14.7,393700.0],["2009-05-29",14.79,15.43,14.71,15.35,781300.0],["2009-06-01",15.5,16.24,15.3,16.0,531800.0],["2009-06-02",15.87,15.87,15.25,15.37,260300.0],["2009-06-03",15.28,15.43,15.09,15.25,193300.0],["2009-06-04",15.39,15.42,15.13,15.25,573500.0],["2009-06-05",15.44,15.53,15.15,15.26,220700.0],["2009-06-08",15.25,15.3,14.93,14.98,117800.0],["2009-06-09",15.11,15.28,14.89,15.09,160900.0],["2009-06-10",15.18,15.18,14.51,14.74,136100.0],["2009-06-11",14.8,15.02,14.64,14.87,228100.0],["2009-06-12",14.77,15.0,14.55,14.9,97000.0],["2009-06-15",14.73,14.85,14.33,14.48,112600.0],["2009-06-16",14.67,14.91,14.46,14.62,126300.0],["2009-06-17",14.58,14.84,14.2,14.43,89300.0],["2009-06-18",14.39,14.86,14.3,14.68,94100.0],["2009-06-19",14.94,15.14,14.57,15.1,466300.0],["2009-06-22",15.42,15.62,15.0,15.15,372400.0],["2009-06-23",15.46,15.49,14.65,14.72,139400.0],["2009-06-24",14.81,14.85,14.44,14.52,146100.0],["2009-06-25",14.45,14.93,14.07,14.9,124700.0],["2009-06-26",15.0,15.56,14.72,15.55,1365900.0],["2009-06-29",15.45,15.72,15.16,15.5,139100.0],["2009-06-30",15.67,15.85,15.46,15.47,167700.0],["2009-07-01",16.06,16.92,15.6,15.91,251200.0],["2009-07-02",15.6,16.02,14.75,14.88,231100.0],["2009-07-06",14.87,15.24,14.8,14.84,133600.0],["2009-07-07",14.8,14.91,14.4,14.43,161500.0],["2009-07-08",14.54,15.02,14.25,14.59,209000.0],["2009-07-09",14.74,15.74,14.7,15.06,272700.0],["2009-07-10",15.01,15.33,14.76,14.84,102300.0],["2009-07-13",15.05,15.3,14.73,15.23,146700.0],["2009-07-14",15.16,15.5,15.03,15.24,111700.0],["2009-07-15",15.47,15.96,15.38,15.86,182200.0],["2009-07-16",15.81,15.81,15.3,15.69,110100.0],["2009-07-17",15.73,16.0,15.33,15.42,162000.0],["2009-07-20",15.55,15.59,15.18,15.47,78900.0],["2009-07-21",15.6,15.6,14.66,14.87,180600.0],["2009-07-22",14.75,15.48,14.75,15.18,107100.0],["2009-07-23",15.63,16.55,15.63,16.1,502900.0],["2009-07-24",16.04,16.06,15.48,15.99,336300.0],["2009-07-27",16.04,16.27,15.77,15.84,191700.0],["2009-07-28",15.84,16.34,15.84,16.2,211200.0],["2009-07-29",16.11,16.37,16.0,16.32,222600.0],["2009-07-30",16.49,16.8,16.18,16.46,635300.0],["2009-07-31",16.43,16.86,16.43,16.61,255000.0],["2009-08-03",16.77,16.77,16.35,16.73,303100.0],["2009-08-04",16.63,17.35,16.63,16.9,239500.0],["2009-08-05",16.86,16.94,16.56,16.77,241500.0],["2009-08-06",16.9,17.43,16.49,17.27,348700.0],["2009-08-07",17.49,18.3,16.5,17.76,279400.0],["2009-08-10",17.59,18.08,17.5,17.78,83600.0],["2009-08-11",17.73,17.77,17.15,17.49,174100.0],["2009-08-12",17.46,18.25,17.46,17.98,214200.0],["2009-08-13",18.14,18.14,17.38,17.56,52000.0],["2009-08-14",17.48,17.59,16.78,16.98,242700.0],["2009-08-17",16.61,17.4,16.46,16.46,121800.0],["2009-08-18",17.27,17.27,16.46,16.67,113300.0],["2009-08-19",16.51,16.93,16.45,16.63,146300.0],["2009-08-20",16.64,16.84,16.58,16.62,114300.0],["2009-08-21",16.87,17.09,16.69,16.97,355600.0],["2009-08-24",17.06,17.15,16.64,16.76,197800.0],["2009-08-25",16.83,17.08,16.66,16.68,90100.0],["2009-08-26",16.69,16.99,16.61,16.85,126600.0],["2009-08-27",16.76,17.03,16.55,16.93,78300.0],["2009-08-28",17.11,17.11,16.62,16.71,115400.0],["2009-08-31",16.56,16.67,16.36,16.55,139300.0],["2009-09-01",16.45,16.92,15.88,15.93,115600.0],["2009-09-02",15.88,16.15,15.41,15.48,161900.0],["2009-09-03",15.45,15.65,15.24,15.64,109200.0],["2009-09-04",15.4,16.07,15.38,15.9,190100.0],["2009-09-08",16.01,16.35,15.88,16.17,190200.0],["2009-09-09",16.21,16.37,15.92,16.12,147000.0],["2009-09-10",16.06,16.33,15.79,16.18,155800.0],["2009-09-11",16.36,16.36,15.73,16.05,103700.0],["2009-09-14",15.96,16.09,15.94,15.99,93800.0],["2009-09-15",15.95,16.14,15.73,15.96,193000.0],["2009-09-16",16.06,16.84,16.0,16.84,101200.0],["2009-09-17",16.85,16.94,16.31,16.77,164500.0],["2009-09-18",16.83,16.91,16.58,16.89,162900.0],["2009-09-21",16.64,16.9,16.33,16.83,109800.0],["2009-09-22",17.01,17.01,16.73,16.94,123000.0],["2009-09-23",16.92,17.12,16.77,16.77,179200.0],["2009-09-24",16.89,16.98,16.34,16.5,119500.0],["2009-09-25",16.4,16.75,16.3,16.42,99200.0],["2009-09-28",16.48,17.1,16.46,17.06,217800.0],["2009-09-29",17.01,17.18,16.59,16.96,152800.0],["2009-09-30",16.98,16.99,16.4,16.84,129800.0],["2009-10-01",16.81,16.81,16.14,16.32,129900.0],["2009-10-02",16.13,16.5,16.13,16.19,86700.0],["2009-10-05",16.24,16.51,16.07,16.17,165000.0],["2009-10-06",16.32,16.67,16.14,16.38,88900.0],["2009-10-07",16.26,16.53,16.1,16.36,175900.0],["2009-10-08",16.53,16.61,16.18,16.27,202000.0],["2009-10-09",16.31,16.77,16.31,16.76,97400.0],["2009-10-12",16.74,16.81,16.22,16.58,123100.0],["2009-10-13",16.57,16.66,16.21,16.6,112800.0],["2009-10-14",16.84,16.97,16.31,16.81,119900.0],["2009-10-15",16.7,16.84,16.7,16.81,134000.0],["2009-10-16",16.7,17.03,16.33,16.74,235700.0],["2009-10-19",16.85,17.0,16.54,16.83,70900.0],["2009-10-20",16.8,16.85,16.51,16.52,130900.0],["2009-10-21",16.51,16.76,16.17,16.19,241500.0],["2009-10-22",15.48,15.89,15.36,15.8,636600.0],["2009-10-23",15.8,15.8,15.39,15.41,252500.0],["2009-10-26",15.5,15.75,15.39,15.67,693200.0],["2009-10-27",15.65,15.85,15.5,15.53,202100.0],["2009-10-28",15.46,15.55,15.0,15.05,261000.0],["2009-10-29",15.25,15.29,14.84,14.99,235500.0],["2009-10-30",14.87,14.9,14.22,14.57,340000.0],["2009-11-02",14.62,14.74,14.19,14.52,277300.0],["2009-11-03",14.41,14.48,14.16,14.39,152100.0],["2009-11-04",14.47,14.47,13.94,13.96,241600.0],["2009-11-05",14.13,14.39,13.98,14.36,175400.0],["2009-11-06",14.18,14.49,14.14,14.4,114500.0],["2009-11-09",14.5,14.85,14.39,14.85,193800.0],["2009-11-10",14.75,14.9,14.61,14.63,165500.0],["2009-11-11",14.78,15.0,14.46,14.64,107000.0],["2009-11-12",14.61,14.8,14.15,14.19,144800.0],["2009-11-13",14.38,14.43,14.05,14.18,110000.0],["2009-11-16",14.34,14.71,14.27,14.43,112900.0],["2009-11-17",14.32,14.49,14.15,14.4,125400.0],["2009-11-18",14.39,14.46,14.17,14.4,246500.0],["2009-11-19",14.25,14.28,14.07,14.15,147300.0],["2009-11-20",14.09,14.24,14.09,14.16,200700.0],["2009-11-23",14.23,14.72,14.23,14.42,82600.0],["2009-11-24",14.45,14.5,14.06,14.44,78100.0],["2009-11-25",14.5,14.5,14.16,14.36,102900.0],["2009-11-27",13.94,14.28,13.94,14.24,101700.0],["2009-11-30",14.19,14.55,13.94,14.52,161900.0],["2009-12-01",14.65,14.76,14.53,14.65,271100.0],["2009-12-02",14.62,15.02,14.62,14.91,177600.0],["2009-12-03",15.01,15.06,14.44,14.47,118200.0],["2009-12-04",14.81,14.9,14.35,14.53,207800.0],["2009-12-07",14.48,14.68,14.28,14.44,99700.0],["2009-12-08",14.3,14.53,14.29,14.41,100900.0],["2009-12-09",14.46,14.61,14.27,14.48,76300.0],["2009-12-10",14.58,14.7,14.22,14.36,69000.0],["2009-12-11",14.42,14.74,14.42,14.61,65800.0],["2009-12-14",14.71,14.84,14.41,14.59,121400.0],["2009-12-15",14.36,14.5,14.18,14.23,144000.0],["2009-12-16",14.39,14.51,14.09,14.2,78400.0],["2009-12-17",14.13,14.29,13.85,14.05,143800.0],["2009-12-18",14.23,14.23,12.98,13.0,2870700.0],["2009-12-21",13.19,13.99,13.19,13.69,621700.0],["2009-12-22",13.69,14.56,13.69,14.32,540200.0],["2009-12-23",14.38,14.71,14.08,14.16,153700.0],["2009-12-24",14.24,14.34,14.13,14.22,26300.0],["2009-12-28",14.32,14.44,13.62,14.24,82700.0],["2009-12-29",14.24,14.48,14.14,14.23,81000.0],["2009-12-30",14.12,14.33,13.8,14.15,104600.0],["2009-12-31",14.13,14.3,13.9,13.96,119900.0],["2010-01-04",14.2,14.36,14.12,14.26,85200.0],["2010-01-05",14.28,14.42,13.87,13.87,277100.0],["2010-01-06",13.85,13.91,13.6,13.65,377200.0],["2010-01-07",13.6,13.75,13.47,13.68,309400.0],["2010-01-08",13.66,14.1,13.66,14.04,442800.0],["2010-01-11",14.09,14.29,13.78,13.93,150200.0],["2010-01-12",13.81,14.0,13.7,13.88,111500.0],["2010-01-13",13.95,13.95,13.45,13.56,360500.0],["2010-01-14",13.54,13.99,13.54,13.89,420700.0],["2010-01-15",13.93,13.93,13.3,13.75,324400.0],["2010-01-19",13.8,14.23,13.6,14.0,761500.0],["2010-01-20",13.96,14.33,13.55,14.28,448300.0],["2010-01-21",14.34,15.22,14.2,14.98,953100.0],["2010-01-22",15.0,15.49,14.96,15.31,440500.0],["2010-01-25",15.33,15.45,15.0,15.22,256600.0],["2010-01-26",15.21,15.69,14.86,15.52,455900.0],["2010-01-27",15.39,16.1,15.17,16.0,416600.0],["2010-01-28",15.94,16.9,15.94,16.56,1072300.0],["2010-01-29",16.64,17.2,16.56,16.85,558600.0],["2010-02-01",16.88,17.16,16.57,17.16,515400.0],["2010-02-02",17.12,17.25,16.81,17.07,290400.0],["2010-02-03",17.1,17.11,16.64,16.93,348200.0],["2010-02-04",16.9,16.91,16.3,16.52,438000.0],["2010-02-05",16.51,16.91,16.35,16.75,363000.0],["2010-02-08",16.74,17.05,16.46,16.72,264700.0],["2010-02-09",16.9,17.07,16.6,16.77,147500.0],["2010-02-10",16.67,17.1,16.67,17.1,248800.0],["2010-02-11",17.01,17.08,16.67,16.81,168600.0],["2010-02-12",16.67,16.87,16.54,16.84,238200.0],["2010-02-16",16.95,16.98,16.7,16.97,91100.0],["2010-02-17",16.98,16.98,16.74,16.84,110100.0],["2010-02-18",16.8,17.05,16.76,17.05,91600.0],["2010-02-19",17.05,17.05,16.82,16.98,315000.0],["2010-02-22",17.03,17.05,16.8,17.0,348600.0],["2010-02-23",17.0,17.02,16.49,16.64,305900.0],["2010-02-24",16.65,16.99,16.57,16.87,344800.0],["2010-02-25",16.65,17.0,16.55,16.87,231800.0],["2010-02-26",16.83,16.91,16.65,16.85,202300.0],["2010-03-01",16.9,17.11,16.74,17.02,262300.0],["2010-03-02",16.97,17.21,16.95,17.06,287900.0],["2010-03-03",17.11,17.21,16.77,16.85,85400.0],["2010-03-04",16.89,16.89,16.56,16.81,65400.0],["2010-03-05",16.86,17.13,16.84,17.13,216100.0],["2010-03-08",17.07,17.37,17.07,17.25,208600.0],["2010-03-09",17.2,17.27,17.02,17.24,168400.0],["2010-03-10",17.23,17.78,17.23,17.73,232100.0],["2010-03-11",17.7,18.42,17.68,18.41,240700.0],["2010-03-12",18.36,18.36,18.01,18.22,289500.0],["2010-03-15",18.18,18.37,18.06,18.33,158700.0],["2010-03-16",18.37,18.43,18.16,18.38,237100.0],["2010-03-17",18.37,18.71,18.31,18.64,221000.0],["2010-03-18",18.65,18.82,18.5,18.7,147600.0],["2010-03-19",18.9,18.91,18.56,18.9,256200.0],["2010-03-22",18.78,19.25,18.73,19.14,182300.0],["2010-03-23",19.2,19.27,18.82,18.97,224400.0],["2010-03-24",18.93,19.13,18.79,18.94,238500.0],["2010-03-25",19.0,19.39,18.85,19.0,231500.0],["2010-03-26",19.07,19.17,18.68,18.73,115000.0],["2010-03-29",18.84,18.84,18.41,18.53,73800.0],["2010-03-30",18.61,18.91,18.59,18.86,151200.0],["2010-03-31",18.75,19.17,18.68,18.99,227100.0],["2010-04-01",19.04,19.09,18.82,19.06,114200.0],["2010-04-05",19.07,19.25,18.98,19.25,79400.0],["2010-04-06",19.16,19.59,19.01,19.55,425500.0],["2010-04-07",19.47,19.65,19.17,19.33,162100.0],["2010-04-08",19.22,19.6,19.21,19.43,116000.0],["2010-04-09",19.48,19.96,19.45,19.63,155000.0],["2010-04-12",19.59,20.23,19.5,20.11,221800.0],["2010-04-13",20.01,20.05,19.77,19.81,224300.0],["2010-04-14",19.93,20.53,19.85,20.47,165100.0],["2010-04-15",20.39,20.52,19.9,20.07,488600.0],["2010-04-16",20.07,20.3,19.5,19.96,192000.0],["2010-04-19",19.92,20.09,19.32,19.74,126200.0],["2010-04-20",19.84,20.1,19.78,20.09,91100.0],["2010-04-21",20.05,20.51,20.01,20.3,202200.0],["2010-04-22",20.21,21.17,19.72,20.81,593700.0],["2010-04-23",20.89,21.37,20.79,21.32,354200.0],["2010-04-26",21.16,21.45,20.53,20.53,209600.0],["2010-04-27",20.52,20.78,19.93,19.99,253600.0],["2010-04-28",20.1,20.29,19.9,20.01,152200.0],["2010-04-29",20.11,20.68,19.91,20.47,276400.0],["2010-04-30",20.42,20.54,19.85,19.9,240200.0],["2010-05-03",20.13,20.13,19.71,19.99,222100.0],["2010-05-04",19.82,19.85,18.75,19.19,299700.0],["2010-05-05",19.13,19.47,18.91,19.23,196100.0],["2010-05-06",19.11,19.35,14.86,18.37,282100.0],["2010-05-07",18.26,18.59,17.76,18.14,490200.0],["2010-05-10",18.64,19.72,18.54,19.14,177800.0],["2010-05-11",18.9,19.82,18.9,19.38,221700.0],["2010-05-12",19.38,19.6,19.2,19.3,235300.0],["2010-05-13",19.18,19.36,18.77,18.84,206300.0],["2010-05-14",18.69,18.7,18.1,18.4,327100.0],["2010-05-17",18.53,18.94,18.17,18.85,126400.0],["2010-05-18",19.03,19.23,18.3,18.52,133200.0],["2010-05-19",18.47,18.99,18.22,18.59,183200.0],["2010-05-20",18.2,18.24,17.3,17.35,203700.0],["2010-05-21",17.28,18.33,17.09,18.28,424500.0],["2010-05-24",18.32,18.61,17.83,17.86,202800.0],["2010-05-25",17.44,17.67,17.19,17.56,194900.0],["2010-05-26",17.63,18.0,17.6,17.92,205300.0],["2010-05-27",18.3,18.64,18.01,18.58,140000.0],["2010-05-28",18.51,18.67,18.07,18.27,192000.0],["2010-06-01",18.09,18.18,17.66,17.68,160500.0],["2010-06-02",17.75,18.27,17.66,18.24,93400.0],["2010-06-03",18.15,18.37,17.92,18.18,96000.0],["2010-06-04",17.79,17.89,17.22,17.3,228400.0],["2010-06-07",17.33,17.74,17.12,17.5,215400.0],["2010-06-08",17.62,17.65,17.16,17.56,114200.0],["2010-06-09",17.76,17.76,17.0,17.04,132100.0],["2010-06-10",17.25,17.58,17.01,17.54,364500.0],["2010-06-11",17.39,17.9,17.39,17.9,156700.0],["2010-06-14",18.11,18.25,17.85,17.94,111800.0],["2010-06-15",18.14,18.42,17.85,18.33,158000.0],["2010-06-16",18.17,18.49,17.91,18.28,104300.0],["2010-06-17",18.4,18.49,18.28,18.44,78400.0],["2010-06-18",18.56,18.56,17.97,18.23,231400.0],["2010-06-21",18.5,19.09,18.18,18.27,89900.0],["2010-06-22",18.33,18.62,18.21,18.34,183800.0],["2010-06-23",18.33,18.42,18.02,18.04,142600.0],["2010-06-24",17.9,18.04,17.46,17.47,129300.0],["2010-06-25",17.53,17.87,17.42,17.84,395200.0],["2010-06-28",17.8,17.8,17.36,17.51,154200.0],["2010-06-29",17.24,17.38,16.85,17.09,264200.0],["2010-06-30",17.11,17.38,16.38,16.4,340200.0],["2010-07-01",16.49,16.53,15.88,16.23,188900.0],["2010-07-02",16.37,16.61,16.2,16.48,217200.0],["2010-07-06",16.7,17.31,16.7,17.09,374500.0],["2010-07-07",17.09,17.62,16.99,17.61,368900.0],["2010-07-08",17.71,17.92,17.53,17.76,219800.0],["2010-07-09",17.71,18.1,17.71,18.1,79400.0],["2010-07-12",18.02,18.47,17.83,17.88,70500.0],["2010-07-13",18.15,18.84,18.15,18.79,228600.0],["2010-07-14",18.7,18.85,18.42,18.59,87100.0],["2010-07-15",18.61,18.61,17.88,18.06,138800.0],["2010-07-16",17.9,17.9,17.42,17.54,186200.0],["2010-07-19",17.53,17.59,16.99,17.09,153300.0],["2010-07-20",16.86,17.07,16.67,16.99,185100.0],["2010-07-21",17.11,17.32,16.3,16.31,164400.0],["2010-07-22",16.45,16.76,15.87,16.01,717200.0],["2010-07-23",15.88,15.88,15.1,15.51,854800.0],["2010-07-26",15.64,16.34,15.54,16.26,355400.0],["2010-07-27",16.35,16.88,16.22,16.73,303600.0],["2010-07-28",16.63,16.73,16.23,16.26,169900.0],["2010-07-29",16.38,16.62,16.01,16.51,228600.0],["2010-07-30",16.25,16.86,16.25,16.69,345700.0],["2010-08-02",17.02,17.23,16.76,16.84,145400.0],["2010-08-03",16.76,17.07,16.5,16.86,158500.0],["2010-08-04",17.36,18.2,17.2,17.35,273800.0],["2010-08-05",17.27,17.27,16.84,16.97,278700.0],["2010-08-06",16.71,16.89,16.4,16.84,192500.0],["2010-08-09",16.92,17.51,16.84,17.42,162300.0],["2010-08-10",17.21,17.34,16.81,17.02,135700.0],["2010-08-11",16.66,16.71,16.19,16.4,244600.0],["2010-08-12",16.1,16.41,16.09,16.28,288400.0],["2010-08-13",16.26,16.39,16.08,16.11,260500.0],["2010-08-16",16.0,16.37,15.76,16.29,127800.0],["2010-08-17",16.49,16.71,16.4,16.44,123700.0],["2010-08-18",16.38,16.72,16.24,16.55,109800.0],["2010-08-19",16.44,16.6,15.78,15.94,189600.0],["2010-08-20",15.85,16.18,15.5,16.02,244600.0],["2010-08-23",16.16,16.22,15.68,15.69,173600.0],["2010-08-24",15.6,15.71,15.35,15.48,275400.0],["2010-08-25",15.37,15.73,15.03,15.68,399500.0],["2010-08-26",15.72,15.9,15.15,15.25,191100.0],["2010-08-27",15.43,15.79,15.21,15.76,139100.0],["2010-08-30",15.65,15.72,15.19,15.21,146900.0],["2010-08-31",15.15,15.61,15.14,15.3,159100.0],["2010-09-01",15.55,15.84,15.55,15.82,230000.0],["2010-09-02",15.75,15.92,15.44,15.66,88700.0],["2010-09-03",15.8,16.0,15.7,15.95,268100.0],["2010-09-07",15.92,15.95,15.55,15.6,162800.0],["2010-09-08",15.69,15.93,15.6,15.81,273200.0],["2010-09-09",15.98,16.15,15.68,15.82,244000.0],["2010-09-10",15.88,16.31,15.87,16.19,256600.0],["2010-09-13",16.42,17.07,16.42,16.86,602700.0],["2010-09-14",16.89,16.89,16.43,16.53,312300.0],["2010-09-15",16.42,16.65,16.11,16.51,207600.0],["2010-09-16",16.48,16.5,16.08,16.34,124400.0],["2010-09-17",16.0,16.26,15.9,16.08,455800.0],["2010-09-20",16.08,16.72,15.92,16.69,214800.0],["2010-09-21",16.7,16.7,16.11,16.12,135800.0],["2010-09-22",16.03,16.09,15.57,16.07,377100.0],["2010-09-23",15.94,16.43,15.82,16.12,315000.0],["2010-09-24",16.37,16.5,16.3,16.5,286000.0],["2010-09-27",16.48,16.7,16.39,16.66,270300.0],["2010-09-28",16.65,16.92,16.34,16.87,316200.0],["2010-09-29",16.77,17.17,16.55,17.13,327000.0],["2010-09-30",17.25,17.6,17.2,17.27,225000.0],["2010-10-01",17.46,17.49,17.02,17.12,99700.0],["2010-10-04",17.03,17.15,16.65,17.1,185700.0],["2010-10-05",17.3,17.78,17.12,17.69,211600.0],["2010-10-06",17.69,17.9,17.58,17.73,136000.0],["2010-10-07",17.88,17.88,17.46,17.54,168200.0],["2010-10-08",17.54,17.71,17.4,17.62,94600.0],["2010-10-11",17.61,17.74,17.48,17.53,74500.0],["2010-10-12",17.54,17.78,17.34,17.71,88500.0],["2010-10-13",17.78,18.48,17.58,18.15,298200.0],["2010-10-14",18.08,18.21,17.48,17.7,151600.0],["2010-10-15",17.92,18.04,17.24,17.49,191600.0],["2010-10-18",17.57,18.05,17.52,18.02,93600.0],["2010-10-19",17.75,18.31,17.54,17.69,167500.0],["2010-10-20",17.82,17.82,17.28,17.52,275200.0],["2010-10-21",17.64,18.86,17.64,18.54,627400.0],["2010-10-22",18.65,18.65,18.41,18.58,196800.0],["2010-10-25",18.75,18.75,18.12,18.18,186900.0],["2010-10-26",18.05,18.6,17.94,18.48,194700.0],["2010-10-27",18.33,18.61,18.08,18.29,166200.0],["2010-10-28",18.46,18.46,18.11,18.23,149500.0],["2010-10-29",18.16,18.42,18.12,18.14,100900.0],["2010-11-01",18.19,18.2,17.58,17.74,198900.0],["2010-11-02",17.96,18.35,17.96,18.26,205800.0],["2010-11-03",18.27,18.81,18.23,18.81,175600.0],["2010-11-04",19.05,19.62,19.03,19.55,343300.0],["2010-11-05",19.54,20.29,19.21,19.85,249600.0],["2010-11-08",19.89,19.89,19.46,19.57,113000.0],["2010-11-09",19.59,19.59,18.99,19.08,119400.0],["2010-11-10",19.17,19.92,19.08,19.91,158300.0],["2010-11-11",19.65,19.9,19.53,19.67,164700.0],["2010-11-12",19.46,19.52,19.04,19.05,93000.0],["2010-11-15",19.05,19.5,18.87,19.25,99600.0],["2010-11-16",19.07,19.17,18.68,18.87,129200.0],["2010-11-17",18.87,18.9,18.44,18.53,78200.0],["2010-11-18",18.73,19.05,18.73,18.84,149200.0],["2010-11-19",18.85,19.0,18.35,18.85,129100.0],["2010-11-22",18.77,18.88,18.29,18.81,131900.0],["2010-11-23",18.58,18.97,18.43,18.76,120600.0],["2010-11-24",18.95,19.13,18.85,19.1,114600.0],["2010-11-26",18.92,19.03,18.58,18.59,56800.0],["2010-11-29",18.47,18.99,18.47,18.96,187300.0],["2010-11-30",18.74,19.05,18.55,18.88,282200.0],["2010-12-01",19.23,19.75,19.23,19.69,372000.0],["2010-12-02",20.2,20.64,20.14,20.39,939200.0],["2010-12-03",20.11,20.24,19.86,20.19,517800.0],["2010-12-06",20.1,20.54,20.05,20.43,436900.0],["2010-12-07",20.63,21.02,20.54,20.69,4556000.0],["2010-12-08",20.7,21.01,20.58,20.82,412900.0],["2010-12-09",21.0,21.21,20.89,21.06,190300.0],["2010-12-10",21.01,21.23,20.87,21.17,298300.0],["2010-12-13",21.23,21.24,20.92,21.02,105200.0],["2010-12-14",21.12,21.18,20.81,20.84,285400.0],["2010-12-15",20.82,21.12,20.3,20.55,362900.0],["2010-12-16",20.57,21.08,20.57,20.89,249800.0],["2010-12-17",20.54,20.84,20.41,20.51,725200.0],["2010-12-20",20.55,21.02,20.46,20.8,347700.0],["2010-12-21",20.95,21.78,20.92,21.71,396700.0],["2010-12-22",21.78,22.73,21.73,22.4,406400.0],["2010-12-23",22.46,22.58,22.0,22.04,135200.0],["2010-12-27",21.57,21.76,21.37,21.69,125500.0],["2010-12-28",21.68,21.87,21.54,21.83,151600.0],["2010-12-29",21.86,21.87,21.72,21.79,125800.0],["2010-12-30",21.69,22.03,21.64,21.92,131500.0],["2010-12-31",21.79,21.88,21.27,21.34,123600.0],["2011-01-03",21.55,21.92,20.75,21.54,475600.0],["2011-01-04",21.64,21.69,20.86,21.2,268100.0],["2011-01-05",21.23,21.57,21.02,21.55,214700.0],["2011-01-06",21.52,21.63,21.18,21.34,185900.0],["2011-01-07",21.44,21.5,20.51,20.56,232000.0],["2011-01-10",20.44,21.02,20.2,20.99,377700.0],["2011-01-11",21.09,21.41,21.04,21.24,193200.0],["2011-01-12",21.48,21.71,21.42,21.48,148100.0],["2011-01-13",21.46,21.53,21.32,21.41,120800.0],["2011-01-14",21.43,22.77,21.38,22.73,349000.0],["2011-01-18",22.95,23.62,22.87,23.58,375900.0],["2011-01-19",24.0,24.12,23.0,23.15,527800.0],["2011-01-20",23.0,23.1,22.37,22.37,212600.0],["2011-01-21",22.55,22.57,22.25,22.39,311200.0],["2011-01-24",22.3,22.54,22.08,22.11,382600.0],["2011-01-25",21.97,22.48,21.97,22.46,459200.0],["2011-01-26",22.43,23.11,22.43,22.93,413100.0],["2011-01-27",23.61,25.13,22.83,24.66,1149800.0],["2011-01-28",24.66,25.11,24.23,24.47,697300.0],["2011-01-31",24.7,25.07,24.39,24.39,354700.0],["2011-02-01",24.48,25.31,24.48,25.0,243000.0],["2011-02-02",24.84,25.18,24.47,24.63,212200.0],["2011-02-03",24.58,25.22,24.44,25.21,335000.0],["2011-02-04",25.2,25.22,24.81,24.99,651900.0],["2011-02-07",25.04,25.49,24.82,25.22,297800.0],["2011-02-08",25.29,25.49,24.83,25.02,262500.0],["2011-02-09",24.87,25.16,24.7,24.92,119000.0],["2011-02-10",24.69,24.88,24.59,24.71,287400.0],["2011-02-11",24.55,24.7,24.0,24.5,771900.0],["2011-02-14",24.57,24.71,23.77,24.65,374800.0],["2011-02-15",24.48,24.68,24.34,24.46,344900.0],["2011-02-16",24.54,24.74,24.37,24.63,83000.0],["2011-02-17",24.67,24.67,24.39,24.47,130100.0],["2011-02-18",24.64,24.71,24.46,24.6,240600.0],["2011-02-22",24.46,24.62,23.96,24.11,177700.0],["2011-02-23",24.21,24.23,23.88,24.0,297500.0],["2011-02-24",24.06,24.61,23.91,24.25,562000.0],["2011-02-25",24.28,24.99,24.28,24.94,235500.0],["2011-02-28",25.07,25.38,24.96,25.24,356800.0],["2011-03-01",25.27,25.52,25.07,25.28,328200.0],["2011-03-02",25.18,25.36,24.76,24.94,184500.0],["2011-03-03",25.19,25.53,25.17,25.37,209900.0],["2011-03-04",25.16,25.51,25.05,25.51,306000.0],["2011-03-07",25.51,25.92,24.8,25.13,313900.0],["2011-03-08",25.2,25.75,24.75,25.64,373600.0],["2011-03-09",25.61,26.0,25.43,25.75,165600.0],["2011-03-10",25.46,25.46,24.99,25.19,258700.0],["2011-03-11",25.11,25.24,24.86,24.96,99000.0],["2011-03-14",24.69,24.95,24.39,24.86,115500.0],["2011-03-15",24.14,24.91,24.14,24.74,224000.0],["2011-03-16",24.77,25.08,24.54,24.74,212400.0],["2011-03-17",25.06,25.37,24.87,25.22,331600.0],["2011-03-18",25.43,25.91,25.43,25.88,761300.0],["2011-03-21",26.0,26.48,25.92,26.29,214800.0],["2011-03-22",26.29,26.45,25.88,26.02,123600.0],["2011-03-23",25.91,25.92,25.26,25.57,216000.0],["2011-03-24",25.68,25.68,25.15,25.26,223900.0],["2011-03-25",25.35,25.36,24.91,24.91,350200.0],["2011-03-28",25.04,25.19,24.81,25.17,625800.0],["2011-03-29",25.23,25.57,25.04,25.38,393600.0],["2011-03-30",25.52,26.04,25.34,25.86,144000.0],["2011-03-31",25.93,26.0,25.58,25.99,126700.0],["2011-04-01",26.15,26.63,25.95,26.36,238800.0],["2011-04-04",26.46,26.79,26.13,26.2,149800.0],["2011-04-05",26.21,26.36,26.1,26.18,191600.0],["2011-04-06",25.91,26.25,25.45,26.15,365400.0],["2011-04-07",26.11,26.12,25.83,25.98,205000.0],["2011-04-08",26.19,26.19,25.53,25.56,117000.0],["2011-04-11",25.53,25.65,25.25,25.5,296900.0],["2011-04-12",25.4,25.98,25.33,25.33,347200.0],["2011-04-13",25.48,25.73,25.08,25.09,180300.0],["2011-04-14",24.91,25.22,24.76,25.15,182700.0],["2011-04-15",25.05,25.35,25.05,25.32,136000.0],["2011-04-18",25.08,25.22,24.68,24.86,237300.0],["2011-04-19",25.02,25.08,24.55,24.6,250700.0],["2011-04-20",24.91,24.91,24.31,24.42,443300.0],["2011-04-21",25.9,25.91,25.01,25.32,713000.0],["2011-04-25",25.29,25.69,25.29,25.62,299900.0],["2011-04-26",25.62,26.14,25.56,25.73,206400.0],["2011-04-27",25.71,26.0,25.65,25.88,169000.0],["2011-04-28",25.85,26.0,25.75,25.96,141000.0],["2011-04-29",26.03,26.03,25.64,25.8,131000.0],["2011-05-02",25.91,25.91,25.27,25.35,139000.0],["2011-05-03",25.25,25.42,25.01,25.2,198000.0],["2011-05-04",25.25,25.27,24.98,25.25,342900.0],["2011-05-05",25.12,25.33,24.88,25.15,242100.0],["2011-05-06",25.32,25.5,24.78,24.9,186000.0],["2011-05-09",24.81,25.04,24.65,24.85,76000.0],["2011-05-10",24.97,25.69,24.78,25.62,130700.0],["2011-05-11",25.57,25.59,24.87,24.89,136300.0],["2011-05-12",24.82,24.99,24.57,24.94,190200.0],["2011-05-13",24.91,25.01,24.18,24.52,195000.0],["2011-05-16",24.38,24.57,24.22,24.4,127500.0],["2011-05-17",24.26,24.72,24.26,24.56,140600.0],["2011-05-18",24.61,24.74,24.43,24.72,116900.0],["2011-05-19",24.79,25.0,24.7,24.9,115000.0],["2011-05-20",24.76,24.92,24.57,24.66,147600.0],["2011-05-23",24.31,24.66,24.2,24.24,104000.0],["2011-05-24",24.27,24.32,23.96,24.21,130300.0],["2011-05-25",24.07,24.34,23.96,24.24,82300.0],["2011-05-26",24.17,24.62,24.17,24.56,94600.0],["2011-05-27",24.67,24.8,24.43,24.58,62500.0],["2011-05-31",24.78,25.07,24.64,25.03,274000.0],["2011-06-01",25.04,25.1,24.21,24.46,430700.0],["2011-06-02",24.5,24.86,24.5,24.74,190900.0],["2011-06-03",24.4,24.65,24.35,24.5,181000.0],["2011-06-06",24.4,24.64,24.23,24.38,213500.0],["2011-06-07",24.59,24.69,24.42,24.45,87300.0],["2011-06-08",24.33,24.98,24.33,24.41,122000.0],["2011-06-09",24.46,24.68,24.29,24.45,97600.0],["2011-06-10",24.28,24.57,24.08,24.28,145000.0],["2011-06-13",24.34,24.56,24.09,24.3,95800.0],["2011-06-14",24.53,24.82,24.41,24.7,142200.0],["2011-06-15",24.42,24.64,24.35,24.47,110000.0],["2011-06-16",24.44,25.09,24.33,25.04,160900.0],["2011-06-17",25.19,25.84,25.09,25.55,319600.0],["2011-06-20",25.45,25.45,25.01,25.39,222700.0],["2011-06-21",25.54,26.04,25.33,25.99,161000.0],["2011-06-22",25.82,26.11,25.7,25.71,86800.0],["2011-06-23",25.42,25.6,25.08,25.4,234800.0],["2011-06-24",25.5,25.52,25.09,25.26,284900.0],["2011-06-27",25.21,25.8,25.21,25.45,140000.0],["2011-06-28",25.41,25.66,25.24,25.51,184700.0],["2011-06-29",25.66,25.85,25.4,25.69,163700.0],["2011-06-30",25.63,26.02,25.57,25.83,177000.0],["2011-07-01",25.91,26.29,25.83,26.17,189800.0],["2011-07-05",26.17,26.5,25.96,26.44,142500.0],["2011-07-06",26.36,26.6,26.26,26.59,159400.0],["2011-07-07",26.84,27.0,26.48,26.91,269700.0],["2011-07-08",26.59,26.95,26.59,26.69,144700.0],["2011-07-11",26.46,26.62,26.03,26.08,165800.0],["2011-07-12",26.03,26.58,25.98,26.32,182200.0],["2011-07-13",26.45,26.92,26.33,26.68,254100.0],["2011-07-14",26.7,26.7,26.17,26.27,262100.0],["2011-07-15",26.36,26.91,26.16,26.37,181500.0],["2011-07-18",26.2,26.46,26.04,26.27,172700.0],["2011-07-19",26.4,26.99,26.39,26.89,216500.0],["2011-07-20",26.92,26.99,26.66,26.9,424300.0],["2011-07-21",27.71,29.48,27.67,28.97,1147800.0],["2011-07-22",29.0,29.2,28.72,28.87,322600.0],["2011-07-25",28.52,28.71,28.05,28.16,377200.0],["2011-07-26",28.24,28.24,27.6,27.61,264800.0],["2011-07-27",27.51,27.73,27.29,27.4,352600.0],["2011-07-28",27.37,27.57,27.13,27.47,265700.0],["2011-07-29",27.18,27.44,27.0,27.33,219500.0],["2011-08-01",27.77,27.96,27.28,27.72,325400.0],["2011-08-02",27.64,27.84,27.01,27.02,353600.0],["2011-08-03",27.17,27.59,26.49,27.55,288600.0],["2011-08-04",27.19,27.39,26.27,26.28,290100.0],["2011-08-05",26.59,26.88,25.47,25.78,314700.0],["2011-08-08",25.19,25.7,23.27,23.28,602600.0],["2011-08-09",23.77,24.64,22.53,24.28,494400.0],["2011-08-10",23.69,24.2,22.99,23.25,461000.0],["2011-08-11",23.4,24.6,22.96,24.42,657000.0],["2011-08-12",24.76,25.03,23.84,23.99,296700.0],["2011-08-15",24.21,24.81,24.21,24.8,192800.0],["2011-08-16",24.52,24.73,24.17,24.42,254100.0],["2011-08-17",24.49,25.23,24.48,24.74,144300.0],["2011-08-18",24.0,24.0,22.99,23.13,380500.0],["2011-08-19",22.68,23.35,22.21,22.25,191000.0],["2011-08-22",22.84,22.95,22.04,22.36,123500.0],["2011-08-23",22.32,23.76,22.07,23.74,188400.0],["2011-08-24",23.66,24.44,23.61,24.18,218200.0],["2011-08-25",24.56,25.58,23.26,23.37,250300.0],["2011-08-26",22.89,23.61,22.28,23.48,394900.0],["2011-08-29",23.71,24.89,23.58,24.86,156800.0],["2011-08-30",24.71,25.47,24.21,25.24,286700.0],["2011-08-31",25.45,25.8,25.19,25.67,281600.0],["2011-09-01",25.74,26.03,24.72,24.89,275500.0],["2011-09-02",24.33,24.87,23.55,23.62,239400.0],["2011-09-06",22.78,23.47,22.76,23.42,291900.0],["2011-09-07",23.75,24.8,23.68,24.71,193300.0],["2011-09-08",24.56,24.65,23.76,23.86,131800.0],["2011-09-09",23.65,23.93,22.68,22.95,184700.0],["2011-09-12",22.62,23.54,22.29,23.48,143600.0],["2011-09-13",23.55,24.58,23.36,24.5,256600.0],["2011-09-14",24.7,25.34,24.12,25.03,225600.0],["2011-09-15",25.24,25.49,24.75,25.49,124000.0],["2011-09-16",25.66,26.08,24.95,25.36,266900.0],["2011-09-19",24.75,24.77,24.23,24.34,188800.0],["2011-09-20",24.4,24.63,23.8,23.8,192400.0],["2011-09-21",23.72,23.87,22.05,22.14,321600.0],["2011-09-22",21.6,22.12,21.39,21.9,427400.0],["2011-09-23",21.91,22.84,21.91,22.4,274700.0],["2011-09-26",22.58,23.23,22.13,23.19,148500.0],["2011-09-27",23.67,24.38,23.33,23.89,262900.0],["2011-09-28",23.77,23.86,22.77,22.95,321700.0],["2011-09-29",23.5,23.8,22.81,23.47,226400.0],["2011-09-30",23.1,23.57,22.78,22.85,319800.0],["2011-10-03",22.62,23.32,21.76,21.91,297500.0],["2011-10-04",21.8,24.35,21.7,24.34,409700.0],["2011-10-05",24.27,24.73,23.68,24.64,301200.0],["2011-10-06",24.77,25.46,24.34,25.3,423300.0],["2011-10-07",25.26,25.33,23.95,24.02,244300.0],["2011-10-10",24.56,25.49,24.56,25.48,264400.0],["2011-10-11",25.27,25.71,25.1,25.49,316100.0],["2011-10-12",25.79,26.91,25.52,26.39,223800.0],["2011-10-13",26.13,26.24,25.55,26.04,370200.0],["2011-10-14",26.32,26.65,25.75,26.47,171800.0],["2011-10-17",26.15,26.15,25.2,25.32,218000.0],["2011-10-18",25.51,27.5,25.43,26.89,318600.0],["2011-10-19",26.77,27.68,25.79,27.01,1003400.0],["2011-10-20",26.25,27.33,25.84,26.33,1268900.0],["2011-10-21",26.85,26.97,26.0,26.6,1239900.0],["2011-10-24",26.59,27.26,26.3,27.2,410300.0],["2011-10-25",27.01,27.28,26.48,26.75,272400.0],["2011-10-26",27.0,27.5,26.45,27.38,299800.0],["2011-10-27",28.02,28.91,27.46,28.66,491300.0],["2011-10-28",28.41,28.81,28.27,28.72,581500.0],["2011-10-31",28.55,28.98,28.0,28.0,427800.0],["2011-11-01",26.81,27.75,26.39,26.55,477200.0],["2011-11-02",26.96,27.66,26.77,27.49,343400.0],["2011-11-03",27.94,28.07,26.99,27.68,380700.0],["2011-11-04",27.43,27.64,26.88,27.09,299100.0],["2011-11-07",27.15,27.54,26.77,27.14,256700.0],["2011-11-08",27.43,28.11,26.88,28.03,310200.0],["2011-11-09",27.33,27.71,26.09,26.23,241500.0],["2011-11-10",26.64,27.25,26.45,26.98,266100.0],["2011-11-11",27.32,27.89,27.27,27.76,279700.0],["2011-11-14",27.76,27.94,26.86,27.1,316200.0],["2011-11-15",26.87,28.3,26.87,28.05,320200.0],["2011-11-16",27.68,28.89,27.44,28.17,440400.0],["2011-11-17",28.1,28.22,27.37,27.56,401100.0],["2011-11-18",27.59,28.16,27.51,27.97,223400.0],["2011-11-21",27.46,27.81,26.91,27.29,220900.0],["2011-11-22",27.21,27.5,26.9,27.04,121900.0],["2011-11-23",26.8,27.06,25.98,26.04,152900.0],["2011-11-25",25.87,26.43,25.76,25.76,73200.0],["2011-11-28",26.7,26.96,26.2,26.93,238500.0],["2011-11-29",27.0,27.21,26.5,26.59,271000.0],["2011-11-30",27.76,28.87,27.2,28.86,509600.0],["2011-12-01",28.56,28.8,27.78,27.87,398800.0],["2011-12-02",28.34,29.25,28.19,29.08,483000.0],["2011-12-05",29.44,30.2,29.28,29.86,530600.0],["2011-12-06",29.84,30.4,29.54,30.12,297200.0],["2011-12-07",29.86,29.92,29.31,29.5,515700.0],["2011-12-08",29.12,29.24,28.22,28.27,348500.0],["2011-12-09",28.41,29.26,28.09,28.95,351600.0],["2011-12-12",28.52,28.81,28.05,28.79,264900.0],["2011-12-13",29.1,29.61,27.65,27.95,390600.0],["2011-12-14",27.66,28.32,27.5,27.53,311500.0],["2011-12-15",28.02,28.36,27.64,28.34,256100.0],["2011-12-16",28.52,29.26,28.33,28.78,626100.0],["2011-12-19",29.09,29.57,28.02,28.12,283400.0],["2011-12-20",28.79,29.45,28.52,29.37,292200.0],["2011-12-21",29.41,29.75,28.94,29.56,212800.0],["2011-12-22",29.71,30.98,29.71,30.13,369000.0],["2011-12-23",30.28,30.39,29.87,30.2,118500.0],["2011-12-27",30.15,30.56,29.98,30.37,146000.0],["2011-12-28",30.37,30.37,29.67,29.74,212500.0],["2011-12-29",29.95,30.88,29.34,30.69,232900.0],["2011-12-30",30.8,30.86,30.44,30.61,277700.0],["2012-01-03",30.94,32.32,30.87,31.63,672000.0],["2012-01-04",31.18,31.74,30.9,31.6,954700.0],["2012-01-05",31.09,31.8,30.57,31.8,884200.0],["2012-01-06",31.76,31.9,31.29,31.77,335400.0],["2012-01-09",32.0,32.72,31.83,32.67,710800.0],["2012-01-10",33.22,33.23,32.33,32.41,506500.0],["2012-01-11",32.31,32.41,31.79,32.06,324500.0],["2012-01-12",32.28,32.41,31.7,31.94,365100.0],["2012-01-13",31.72,32.03,31.5,31.73,365600.0],["2012-01-17",31.91,32.22,31.7,31.75,408000.0],["2012-01-18",31.71,32.21,31.26,32.13,283800.0],["2012-01-19",32.36,32.36,31.71,32.05,183200.0],["2012-01-20",31.97,32.88,31.85,32.67,289100.0],["2012-01-23",32.49,32.98,32.1,32.18,251100.0],["2012-01-24",31.95,32.23,31.35,32.08,381000.0],["2012-01-25",31.93,32.52,31.76,32.28,276800.0],["2012-01-26",32.67,33.09,30.94,31.5,1260400.0],["2012-01-27",31.4,31.97,31.32,31.64,401700.0],["2012-01-30",31.48,31.84,31.47,31.58,470000.0],["2012-01-31",31.89,32.0,31.58,31.72,236600.0],["2012-02-01",32.0,32.97,31.9,32.77,384900.0],["2012-02-02",32.85,33.0,32.39,32.89,382700.0],["2012-02-03",33.18,33.36,32.9,33.11,441900.0],["2012-02-06",33.0,33.44,32.91,33.09,192900.0],["2012-02-07",32.85,33.5,32.85,32.98,335600.0],["2012-02-08",32.96,33.2,32.39,32.9,433000.0],["2012-02-09",33.05,33.18,32.6,32.75,239200.0],["2012-02-10",32.29,32.59,32.09,32.38,766500.0],["2012-02-13",32.81,32.88,32.43,32.75,220800.0],["2012-02-14",32.64,32.81,32.29,32.65,235300.0],["2012-02-15",32.76,32.94,32.42,32.61,317000.0],["2012-02-16",32.54,33.5,32.42,33.47,284300.0],["2012-02-17",33.4,33.49,32.87,32.95,333900.0],["2012-02-21",33.0,33.58,32.6,33.49,478400.0],["2012-02-22",33.99,33.99,32.85,32.85,362100.0],["2012-02-23",32.79,33.96,32.76,33.75,313900.0],["2012-02-24",33.64,33.84,32.51,32.8,599800.0],["2012-02-27",32.52,33.34,32.09,33.14,415500.0],["2012-02-28",33.36,34.18,33.17,33.97,661300.0],["2012-02-29",34.05,34.45,33.73,33.89,460500.0],["2012-03-01",34.12,34.91,34.12,34.19,329700.0],["2012-03-02",34.19,34.46,33.41,33.63,317800.0],["2012-03-05",33.48,34.38,33.09,34.25,315100.0],["2012-03-06",33.77,34.24,32.94,33.26,532200.0],["2012-03-07",33.55,33.83,33.27,33.76,363200.0],["2012-03-08",34.0,34.45,33.71,34.33,301700.0],["2012-03-09",34.34,34.96,34.12,34.6,336300.0],["2012-03-12",34.51,34.59,34.2,34.37,209300.0],["2012-03-13",34.56,35.73,34.46,35.55,277800.0],["2012-03-14",34.96,35.69,34.13,34.68,585900.0],["2012-03-15",34.64,35.16,34.3,34.91,427100.0],["2012-03-16",34.99,35.45,34.68,35.24,409200.0],["2012-03-19",35.28,36.38,34.75,36.14,354300.0],["2012-03-20",35.76,35.87,35.18,35.44,245100.0],["2012-03-21",35.64,35.64,34.76,35.19,511600.0],["2012-03-22",34.81,34.85,34.32,34.73,251400.0],["2012-03-23",34.83,35.68,34.44,35.63,260300.0],["2012-03-26",36.15,36.61,35.59,35.75,274100.0],["2012-03-27",35.83,35.83,34.66,34.91,525100.0],["2012-03-28",35.04,35.38,34.58,35.15,421800.0],["2012-03-29",34.91,35.32,34.1,35.1,373400.0],["2012-03-30",35.49,35.49,34.62,34.62,164900.0],["2012-04-02",34.6,35.44,34.26,35.43,301700.0],["2012-04-03",35.35,35.54,34.83,35.35,331900.0],["2012-04-04",34.82,35.1,34.26,34.46,257600.0],["2012-04-05",34.19,34.63,34.04,34.38,89500.0],["2012-04-09",33.58,33.8,33.27,33.57,195800.0],["2012-04-10",33.36,33.61,32.55,32.82,327000.0],["2012-04-11",33.2,33.47,32.87,33.47,173200.0],["2012-04-12",33.6,33.91,33.43,33.83,152000.0],["2012-04-13",33.59,33.84,33.14,33.15,257100.0],["2012-04-16",33.3,33.87,33.12,33.54,172800.0],["2012-04-17",33.93,34.79,33.93,34.38,259600.0],["2012-04-18",34.34,34.47,33.83,34.12,213400.0],["2012-04-19",34.27,34.77,33.75,33.94,182300.0],["2012-04-20",34.58,34.76,34.11,34.31,205200.0],["2012-04-23",33.7,34.46,33.31,33.52,178600.0],["2012-04-24",33.58,34.38,33.46,34.0,198400.0],["2012-04-25",34.52,34.89,33.83,34.78,227300.0],["2012-04-26",35.71,37.76,34.98,37.21,1166500.0],["2012-04-27",37.66,38.55,37.49,38.25,839900.0],["2012-04-30",38.5,39.31,37.6,37.71,691500.0],["2012-05-01",37.91,38.36,37.5,37.53,353700.0],["2012-05-02",37.5,37.78,37.16,37.53,313900.0],["2012-05-03",37.57,37.91,37.0,37.17,217900.0],["2012-05-04",36.89,37.05,36.55,36.75,368200.0],["2012-05-07",36.74,37.48,36.66,36.98,211000.0],["2012-05-08",36.85,37.2,36.54,36.85,271500.0],["2012-05-09",36.47,37.09,36.05,36.89,591900.0],["2012-05-10",37.32,38.1,37.17,38.08,408000.0],["2012-05-11",38.03,39.27,36.92,38.71,606100.0],["2012-05-14",38.6,38.71,37.75,37.94,342300.0],["2012-05-15",38.04,38.29,37.79,37.98,217000.0],["2012-05-16",38.41,38.53,37.56,37.82,354400.0],["2012-05-17",37.85,37.85,37.16,37.19,429200.0],["2012-05-18",37.26,37.26,36.22,36.35,388700.0],["2012-05-21",36.57,37.14,36.04,36.61,412500.0],["2012-05-22",36.72,37.44,36.55,36.76,298000.0],["2012-05-23",36.53,37.03,36.17,36.96,227000.0],["2012-05-24",37.33,37.99,37.12,37.92,594900.0],["2012-05-25",37.99,38.69,37.99,38.42,390100.0],["2012-05-29",38.92,39.3,38.15,38.61,376200.0],["2012-05-30",38.11,38.3,37.6,37.87,332200.0],["2012-05-31",38.99,38.99,37.23,38.78,553500.0],["2012-06-01",37.98,38.29,37.24,37.49,558200.0],["2012-06-04",37.6,37.84,36.96,37.25,595000.0],["2012-06-05",37.0,37.6,36.84,37.18,336900.0],["2012-06-06",37.59,38.2,37.2,38.07,336700.0],["2012-06-07",38.79,39.0,38.21,38.25,371100.0],["2012-06-08",38.05,39.07,37.66,38.79,431300.0],["2012-06-11",39.81,40.13,38.48,38.59,662500.0],["2012-06-12",38.45,38.86,37.82,38.85,478300.0],["2012-06-13",38.67,39.76,38.4,38.76,545200.0],["2012-06-14",38.75,39.36,38.69,39.18,306800.0],["2012-06-15",39.13,39.41,38.63,38.98,555100.0],["2012-06-18",38.94,39.26,38.64,38.79,427500.0],["2012-06-19",38.95,40.7,38.95,40.0,859400.0],["2012-06-20",40.83,41.14,40.05,41.05,922600.0],["2012-06-21",41.4,42.08,39.09,39.16,621400.0],["2012-06-22",39.15,39.99,38.02,39.62,1642200.0],["2012-06-25",40.08,40.08,38.53,39.36,355600.0],["2012-06-26",39.26,39.88,38.94,39.76,370100.0],["2012-06-27",39.65,40.13,39.54,39.92,246100.0],["2012-06-28",39.79,40.41,39.0,40.4,247800.0],["2012-06-29",41.38,41.66,40.23,40.39,459700.0],["2012-07-02",40.87,41.05,40.05,41.05,525700.0],["2012-07-03",41.19,41.65,41.01,41.65,202300.0],["2012-07-05",41.74,41.85,41.4,41.64,202300.0],["2012-07-06",41.28,41.57,41.19,41.48,130500.0],["2012-07-09",41.02,41.25,40.39,40.79,300700.0],["2012-07-10",40.93,41.4,40.64,41.08,361500.0],["2012-07-11",41.03,41.34,40.74,40.99,273200.0],["2012-07-12",40.89,41.34,40.45,41.31,209300.0],["2012-07-13",41.62,43.79,41.4,43.31,870100.0],["2012-07-16",43.34,43.47,42.41,42.56,326200.0],["2012-07-17",42.88,43.32,42.04,43.03,221700.0],["2012-07-18",43.1,43.5,42.39,42.69,298900.0],["2012-07-19",43.09,43.09,41.78,41.85,419000.0],["2012-07-20",41.46,41.59,40.58,41.28,365200.0],["2012-07-23",40.31,40.8,39.5,40.43,500600.0],["2012-07-24",40.63,40.67,40.03,40.36,258500.0],["2012-07-25",40.44,41.05,40.1,40.86,494600.0],["2012-07-26",41.2,41.76,39.76,41.01,836700.0],["2012-07-27",41.5,43.96,41.45,43.83,2269700.0],["2012-07-30",44.06,44.06,43.37,43.52,557500.0],["2012-07-31",43.52,43.84,43.07,43.09,279000.0],["2012-08-01",43.15,43.39,42.58,42.59,427400.0],["2012-08-02",42.68,43.1,41.75,42.25,323800.0],["2012-08-03",42.99,43.8,42.77,43.59,477000.0],["2012-08-06",43.5,43.73,42.94,43.32,288000.0],["2012-08-07",43.5,44.6,43.3,43.6,379500.0],["2012-08-08",43.28,44.03,43.28,43.8,320600.0],["2012-08-09",43.84,44.22,43.71,44.01,349900.0],["2012-08-10",43.83,43.83,43.23,43.68,165800.0],["2012-08-13",43.42,44.14,43.29,44.04,274100.0],["2012-08-14",44.11,44.5,43.65,43.83,246300.0],["2012-08-15",43.89,44.09,43.77,43.98,216500.0],["2012-08-16",43.96,44.04,43.51,43.98,166700.0],["2012-08-17",44.0,44.47,43.76,44.42,362700.0],["2012-08-20",44.76,45.92,44.71,44.95,611000.0],["2012-08-21",45.42,45.48,44.85,44.94,370900.0],["2012-08-22",44.77,45.02,44.01,44.36,302800.0],["2012-08-23",44.43,44.43,43.39,43.57,398800.0],["2012-08-24",43.35,43.97,43.25,43.76,264700.0],["2012-08-27",44.16,44.65,43.85,44.3,316700.0],["2012-08-28",44.34,45.45,44.2,45.4,515100.0],["2012-08-29",45.6,45.89,45.35,45.56,485000.0],["2012-08-30",45.49,45.72,45.15,45.41,244500.0],["2012-08-31",45.76,46.17,45.4,46.02,715400.0],["2012-09-04",46.1,47.3,46.0,47.27,459300.0],["2012-09-05",47.09,47.12,45.44,45.69,745200.0],["2012-09-06",46.0,47.27,45.71,47.14,411200.0],["2012-09-07",47.48,47.75,46.85,47.01,283900.0],["2012-09-10",47.3,47.47,46.36,46.4,263700.0],["2012-09-11",46.97,47.5,46.52,46.97,264800.0],["2012-09-12",47.23,47.29,46.52,46.78,239000.0],["2012-09-13",46.65,47.85,46.34,47.61,362900.0],["2012-09-14",47.95,49.61,47.86,48.59,606500.0],["2012-09-17",48.65,48.66,47.36,47.5,412500.0],["2012-09-18",46.14,48.0,46.14,47.79,613400.0],["2012-09-19",48.05,48.17,47.4,47.58,320400.0],["2012-09-20",47.17,47.68,46.93,47.57,203300.0],["2012-09-21",48.12,48.21,47.6,48.18,608900.0],["2012-09-24",47.88,48.72,47.77,48.0,257700.0],["2012-09-25",48.23,49.35,47.78,48.62,667200.0],["2012-09-26",48.22,48.65,48.03,48.36,406000.0],["2012-09-27",48.46,49.96,48.25,49.9,642100.0],["2012-09-28",49.58,49.8,49.15,49.71,455400.0],["2012-10-01",49.86,50.5,49.5,50.24,477100.0],["2012-10-02",50.59,50.59,49.77,49.84,362300.0],["2012-10-03",50.02,50.75,49.75,50.08,368100.0],["2012-10-04",50.43,51.05,50.18,51.03,244400.0],["2012-10-05",51.08,52.17,51.0,51.62,349300.0],["2012-10-08",51.5,51.64,50.88,51.15,440200.0],["2012-10-09",51.15,51.34,50.15,50.64,445500.0],["2012-10-10",50.27,50.98,49.82,50.61,367100.0],["2012-10-11",51.0,51.22,50.41,50.46,300700.0],["2012-10-12",50.34,50.4,46.56,47.24,1972400.0],["2012-10-15",46.82,48.2,46.79,47.63,805500.0],["2012-10-16",47.81,48.17,47.24,47.44,459500.0],["2012-10-17",47.39,47.92,46.91,47.67,607700.0],["2012-10-18",47.52,48.14,47.42,47.48,222100.0],["2012-10-19",46.96,47.73,46.94,47.32,440200.0],["2012-10-22",47.17,48.35,47.17,47.96,410400.0],["2012-10-23",47.34,47.61,45.03,46.88,817200.0],["2012-10-24",47.24,47.49,46.75,47.4,354100.0],["2012-10-25",48.1,48.25,43.08,46.78,2179100.0],["2012-10-26",46.35,47.3,46.35,46.85,416300.0],["2012-10-31",46.75,47.5,46.3,47.47,270200.0],["2012-11-01",47.39,48.09,47.2,47.98,264200.0],["2012-11-02",48.02,48.24,46.49,46.6,332700.0],["2012-11-05",46.69,47.45,46.04,47.42,227600.0],["2012-11-06",47.34,48.35,47.27,48.14,254700.0],["2012-11-07",47.47,47.47,46.0,46.19,284800.0],["2012-11-08",46.07,47.13,45.66,45.66,257800.0],["2012-11-09",45.18,45.75,44.77,45.28,334500.0],["2012-11-12",45.45,46.07,45.06,45.36,192800.0],["2012-11-13",45.16,45.49,44.49,44.55,228300.0],["2012-11-14",44.44,44.73,43.37,43.37,410600.0],["2012-11-15",43.08,43.29,41.68,42.21,691500.0],["2012-11-16",42.1,43.72,41.5,43.16,520400.0],["2012-11-19",43.42,43.9,43.4,43.78,325700.0],["2012-11-20",43.64,44.35,43.64,44.28,346500.0],["2012-11-21",44.45,44.58,43.47,43.72,205900.0],["2012-11-23",44.0,45.19,43.88,45.19,121400.0],["2012-11-26",44.84,44.92,43.63,44.5,495900.0],["2012-11-27",44.39,44.86,44.21,44.25,233500.0],["2012-11-28",43.95,44.93,43.26,44.83,319700.0],["2012-11-29",45.21,45.48,44.37,44.95,194000.0],["2012-11-30",44.89,45.28,44.5,45.04,248400.0],["2012-12-03",44.95,45.36,44.71,44.99,253200.0],["2012-12-04",44.95,45.1,44.39,44.75,301200.0],["2012-12-05",44.93,45.13,44.57,44.78,384300.0],["2012-12-06",44.62,45.29,44.62,44.99,307600.0],["2012-12-07",45.35,45.81,44.36,44.55,441100.0],["2012-12-10",44.45,44.89,44.25,44.81,267400.0],["2012-12-11",45.0,45.5,44.77,45.34,370100.0],["2012-12-12",45.58,45.74,45.0,45.21,224000.0],["2012-12-13",45.04,45.22,44.27,44.56,161400.0],["2012-12-14",44.57,44.75,44.1,44.34,192700.0],["2012-12-17",44.57,44.92,44.13,44.43,426700.0],["2012-12-18",44.28,45.33,44.24,45.06,283700.0],["2012-12-19",45.04,45.99,44.84,45.66,214000.0],["2012-12-20",45.64,45.97,45.34,45.81,242200.0],["2012-12-21",45.23,45.74,44.96,45.36,975800.0],["2012-12-24",45.41,45.46,44.92,44.96,131800.0],["2012-12-26",45.06,45.19,44.48,44.87,125300.0],["2012-12-27",45.03,45.17,43.53,44.41,240700.0],["2012-12-28",43.96,45.24,43.93,44.56,216400.0],["2012-12-31",44.32,45.0,44.26,44.82,197500.0],["2013-01-02",45.56,46.85,45.49,46.79,533100.0],["2013-01-03",46.73,46.81,46.2,46.65,274600.0],["2013-01-04",46.65,47.39,46.41,47.32,297900.0],["2013-01-07",47.2,47.2,46.61,47.09,202100.0],["2013-01-08",47.15,47.3,46.22,46.33,222500.0],["2013-01-09",46.66,46.8,46.1,46.23,260000.0],["2013-01-10",46.41,46.62,46.08,46.26,227900.0],["2013-01-11",46.35,46.46,45.34,45.74,456200.0],["2013-01-14",45.73,46.25,45.19,46.23,213500.0],["2013-01-15",46.02,46.72,45.87,46.48,233700.0],["2013-01-16",46.48,46.79,46.27,46.44,221900.0],["2013-01-17",46.54,46.93,46.29,46.81,254200.0],["2013-01-18",46.92,46.95,46.41,46.52,407700.0],["2013-01-22",46.44,47.2,46.28,47.01,355100.0],["2013-01-23",46.92,46.98,45.63,46.1,301000.0],["2013-01-24",45.96,45.96,41.56,42.05,2521500.0],["2013-01-25",41.85,42.5,41.25,42.32,960800.0],["2013-01-28",42.35,42.49,42.05,42.32,553800.0],["2013-01-29",42.27,42.57,41.8,42.17,542400.0],["2013-01-30",42.15,42.16,41.23,41.65,760200.0],["2013-01-31",41.28,41.8,41.05,41.4,493600.0],["2013-02-01",41.49,41.79,41.06,41.56,421000.0],["2013-02-04",41.11,41.75,41.0,41.36,545400.0],["2013-02-05",41.43,42.17,41.43,41.95,358700.0],["2013-02-06",41.83,42.63,41.62,42.52,303100.0],["2013-02-07",42.37,42.89,42.26,42.66,331500.0],["2013-02-08",42.61,43.04,42.61,42.86,354700.0],["2013-02-11",42.89,43.36,42.58,43.34,290000.0],["2013-02-12",43.24,44.07,42.93,44.03,414300.0],["2013-02-13",43.95,44.55,43.83,44.1,663400.0],["2013-02-14",43.79,44.49,43.79,44.3,427500.0],["2013-02-15",44.53,44.53,44.03,44.14,395600.0],["2013-02-19",44.21,44.5,43.81,44.39,383700.0],["2013-02-20",44.17,44.52,43.68,43.71,413400.0],["2013-02-21",43.71,44.07,43.49,43.68,357600.0],["2013-02-22",43.83,43.83,41.9,42.65,792800.0],["2013-02-25",43.09,43.47,41.77,41.77,371500.0],["2013-02-26",41.95,42.05,41.46,41.83,458800.0],["2013-02-27",41.66,42.45,41.66,41.85,299500.0],["2013-02-28",42.05,42.64,41.73,42.26,256500.0],["2013-03-01",41.86,42.42,41.45,42.38,273500.0],["2013-03-04",42.15,42.37,41.7,41.76,500000.0],["2013-03-05",42.16,42.49,40.88,41.86,954600.0],["2013-03-06",42.02,42.94,41.88,42.49,434000.0],["2013-03-07",42.43,42.77,42.16,42.74,303200.0],["2013-03-08",43.21,43.24,42.61,43.19,334600.0],["2013-03-11",42.89,43.64,42.86,43.05,440800.0],["2013-03-12",42.82,43.05,42.03,42.65,481100.0],["2013-03-13",42.6,42.78,42.09,42.14,382600.0],["2013-03-14",42.1,42.45,42.09,42.3,270100.0],["2013-03-15",42.3,42.73,42.25,42.39,595600.0],["2013-03-18",41.97,42.29,41.56,41.66,270700.0],["2013-03-19",41.85,41.94,40.78,40.98,415800.0],["2013-03-20",41.13,41.29,40.73,40.95,443800.0],["2013-03-21",40.77,41.23,40.25,40.83,387600.0],["2013-03-22",41.58,43.07,41.01,41.21,1433800.0],["2013-03-25",41.23,41.23,39.87,40.06,638000.0],["2013-03-26",40.18,40.79,40.1,40.7,295800.0],["2013-03-27",40.42,40.85,40.32,40.8,195600.0],["2013-03-28",40.87,40.87,40.15,40.45,389200.0],["2013-04-01",40.32,40.6,40.08,40.45,523400.0],["2013-04-02",40.81,40.81,40.45,40.6,530400.0],["2013-04-03",40.6,41.16,40.3,40.95,548100.0],["2013-04-04",41.44,41.72,41.18,41.6,839100.0],["2013-04-05",40.9,42.01,40.9,41.97,391100.0],["2013-04-08",41.97,42.36,41.61,42.35,488300.0],["2013-04-09",42.31,42.34,41.48,41.96,378200.0],["2013-04-10",41.87,42.61,41.59,42.31,426300.0],["2013-04-11",42.24,42.47,41.41,41.56,731200.0],["2013-04-12",41.27,41.64,40.9,41.12,309300.0],["2013-04-15",40.82,41.05,40.0,40.07,397200.0],["2013-04-16",40.31,40.5,39.64,39.9,535400.0],["2013-04-17",39.7,39.71,38.82,39.17,616800.0],["2013-04-18",39.36,39.36,38.58,38.64,423200.0],["2013-04-19",38.57,39.69,38.12,39.65,506000.0],["2013-04-22",39.82,39.97,39.18,39.87,394200.0],["2013-04-23",40.14,41.0,39.96,40.99,433900.0],["2013-04-24",40.9,40.9,40.12,40.54,463000.0],["2013-04-25",37.12,40.65,36.75,39.57,1167400.0],["2013-04-26",40.04,41.66,40.0,41.33,838800.0],["2013-04-29",41.7,41.77,40.94,41.35,404300.0],["2013-04-30",41.42,41.66,41.15,41.66,279700.0],["2013-05-01",41.66,41.66,40.77,40.83,732300.0],["2013-05-02",40.55,41.86,40.43,41.77,532800.0],["2013-05-03",42.21,42.5,41.71,42.2,433000.0],["2013-05-06",42.31,43.25,42.25,43.23,369500.0],["2013-05-07",43.39,43.98,43.03,43.98,212300.0],["2013-05-08",43.97,44.43,43.27,44.4,436800.0],["2013-05-09",44.5,44.88,43.91,44.71,554900.0],["2013-05-10",44.84,45.15,44.33,44.77,558200.0],["2013-05-13",44.84,44.84,44.4,44.6,474700.0],["2013-05-14",44.6,44.94,44.22,44.67,466000.0],["2013-05-15",44.58,45.0,44.2,44.4,639900.0],["2013-05-16",44.38,44.95,44.27,44.36,321400.0],["2013-05-17",44.46,44.57,44.16,44.28,361100.0],["2013-05-20",44.23,44.59,43.82,44.0,287100.0],["2013-05-21",44.14,44.14,42.96,43.28,498900.0],["2013-05-22",43.47,44.07,42.53,42.58,466300.0],["2013-05-23",42.05,42.59,41.56,42.33,328700.0],["2013-05-24",42.17,43.59,42.04,43.56,358400.0],["2013-05-28",44.16,44.73,43.76,44.55,330300.0],["2013-05-29",44.37,44.87,43.97,44.14,250600.0],["2013-05-30",44.4,45.22,43.99,45.17,340200.0],["2013-05-31",45.14,45.2,44.14,44.18,289400.0],["2013-06-03",44.14,44.57,43.34,43.91,360200.0],["2013-06-04",44.02,44.49,43.19,43.72,357700.0],["2013-06-05",43.7,44.0,43.2,43.23,286400.0],["2013-06-06",43.13,44.03,42.89,44.0,319900.0],["2013-06-07",44.44,44.61,44.04,44.45,250000.0],["2013-06-10",44.43,44.85,44.25,44.77,307000.0],["2013-06-11",44.34,44.57,43.9,44.38,374400.0],["2013-06-12",44.5,44.72,43.7,43.9,285400.0],["2013-06-13",44.0,44.55,43.41,44.54,236700.0],["2013-06-14",44.51,44.51,42.92,43.2,148200.0],["2013-06-17",43.52,43.52,42.83,43.07,192300.0],["2013-06-18",43.02,43.33,42.32,43.32,230100.0],["2013-06-19",43.39,43.95,43.02,43.49,215700.0],["2013-06-20",43.04,43.4,42.22,42.38,410700.0],["2013-06-21",42.56,42.84,41.08,41.93,812000.0],["2013-06-24",41.52,42.0,41.15,41.93,689100.0],["2013-06-25",42.5,43.58,42.16,43.27,424700.0],["2013-06-26",43.65,43.9,43.31,43.7,252200.0],["2013-06-27",44.0,44.78,43.77,44.71,413000.0],["2013-06-28",44.41,44.86,43.64,44.36,1387900.0],["2013-07-01",44.52,45.25,44.13,44.96,317000.0],["2013-07-02",44.93,45.8,44.53,45.53,493100.0],["2013-07-03",44.68,46.22,44.68,46.2,197800.0],["2013-07-05",46.93,47.29,46.24,47.23,306700.0],["2013-07-08",47.4,47.86,47.19,47.79,401100.0],["2013-07-09",48.22,48.77,47.65,48.75,513700.0],["2013-07-10",48.81,48.81,47.59,47.65,397100.0],["2013-07-11",48.38,48.72,46.71,47.2,325200.0],["2013-07-12",47.28,47.54,46.97,47.33,262800.0],["2013-07-15",47.5,47.67,46.7,47.52,369800.0],["2013-07-16",47.61,48.2,46.8,47.44,245800.0],["2013-07-17",47.35,47.68,47.16,47.66,177500.0],["2013-07-18",47.82,50.15,47.73,49.66,381500.0],["2013-07-19",49.65,49.69,48.75,49.0,264800.0],["2013-07-22",49.1,50.04,48.53,49.22,277800.0],["2013-07-23",49.27,49.66,48.66,49.52,199800.0],["2013-07-24",49.6,50.11,46.68,46.8,1591400.0],["2013-07-25",45.57,48.13,45.53,48.0,1376000.0],["2013-07-26",47.48,47.68,47.15,47.46,492400.0],["2013-07-29",47.24,47.27,46.55,46.59,446700.0],["2013-07-30",46.76,47.03,45.77,45.96,498100.0],["2013-07-31",45.95,46.1,45.35,45.49,516200.0],["2013-08-01",45.74,46.1,44.95,45.72,541900.0],["2013-08-02",45.54,46.07,45.1,45.97,379400.0],["2013-08-05",46.0,46.39,45.8,46.36,251200.0],["2013-08-06",46.21,46.32,45.47,45.6,278500.0],["2013-08-07",45.46,45.63,44.92,45.02,192200.0],["2013-08-08",45.42,45.85,44.91,45.14,286600.0],["2013-08-09",45.15,45.35,44.91,45.0,254500.0],["2013-08-12",44.9,44.98,44.63,44.95,158600.0],["2013-08-13",45.03,45.28,44.45,44.99,139000.0],["2013-08-14",44.96,45.34,44.86,45.03,138500.0],["2013-08-15",44.61,45.43,44.46,44.65,231700.0],["2013-08-16",44.5,45.12,44.45,44.86,153300.0],["2013-08-19",44.9,44.95,44.31,44.31,128900.0],["2013-08-20",44.3,45.56,44.3,45.39,203400.0],["2013-08-21",45.26,45.46,44.83,45.08,148600.0],["2013-08-22",45.07,45.92,44.84,45.84,107200.0],["2013-08-23",45.84,46.26,45.64,46.24,147500.0],["2013-08-26",46.24,46.5,45.8,45.86,101100.0],["2013-08-27",45.29,45.81,44.67,44.86,361700.0],["2013-08-28",44.87,45.29,44.57,44.91,152400.0],["2013-08-29",44.81,45.57,44.44,45.3,121000.0],["2013-08-30",45.24,45.45,44.05,44.08,171700.0],["2013-09-03",44.56,45.27,43.43,43.9,194100.0],["2013-09-04",43.92,44.25,43.55,43.87,179700.0],["2013-09-05",43.7,45.47,43.54,44.9,239100.0],["2013-09-06",45.03,45.74,43.75,45.35,257200.0],["2013-09-09",45.37,45.48,44.6,45.17,244200.0],["2013-09-10",45.28,45.78,44.66,45.77,192400.0],["2013-09-11",45.73,46.1,45.0,45.26,230400.0],["2013-09-12",45.28,45.51,44.72,45.32,326500.0],["2013-09-13",45.46,46.05,45.46,45.71,285600.0],["2013-09-16",45.92,45.92,45.28,45.37,334700.0],["2013-09-17",45.34,45.56,44.58,45.24,387300.0],["2013-09-18",45.23,46.1,45.14,45.29,291900.0],["2013-09-19",45.41,45.69,44.49,45.39,357100.0],["2013-09-20",45.43,46.21,45.43,46.14,472500.0],["2013-09-23",46.03,46.03,44.9,45.59,288000.0],["2013-09-24",45.58,46.37,45.23,45.87,292700.0],["2013-09-25",45.79,46.33,45.35,45.95,110700.0],["2013-09-26",46.0,46.33,45.46,45.88,121300.0],["2013-09-27",45.51,46.25,45.23,45.59,147400.0],["2013-09-30",45.05,46.05,44.79,45.89,239500.0],["2013-10-01",46.03,46.28,45.68,46.18,215300.0],["2013-10-02",45.95,46.25,45.25,45.43,227900.0],["2013-10-03",45.24,46.26,44.92,45.75,274300.0],["2013-10-04",45.65,46.15,45.47,45.88,146900.0],["2013-10-07",45.42,45.6,44.92,44.95,167000.0],["2013-10-08",44.95,45.2,44.53,44.75,192900.0],["2013-10-09",45.24,45.9,44.99,45.75,339500.0],["2013-10-10",46.27,46.38,45.61,46.21,195300.0],["2013-10-11",45.97,47.65,45.84,47.6,201600.0],["2013-10-14",47.76,48.25,47.46,48.1,315700.0],["2013-10-15",48.12,48.41,47.41,47.95,306600.0],["2013-10-16",48.34,48.87,47.88,47.9,317000.0],["2013-10-17",47.54,48.55,47.13,48.5,243800.0],["2013-10-18",48.85,49.19,47.98,48.88,349300.0],["2013-10-21",48.82,49.43,48.33,48.49,281000.0],["2013-10-22",48.49,48.9,48.06,48.31,500800.0],["2013-10-23",48.21,48.42,47.59,47.8,450000.0],["2013-10-24",50.6,54.71,50.5,53.75,1687200.0],["2013-10-25",53.22,54.15,52.66,53.77,762100.0],["2013-10-28",53.76,55.46,53.44,54.95,520000.0],["2013-10-29",54.93,55.08,52.7,52.79,682100.0],["2013-10-30",52.65,53.59,52.52,53.05,460200.0],["2013-10-31",53.0,53.05,52.04,52.05,274300.0],["2013-11-01",52.0,52.57,51.71,51.99,435500.0],["2013-11-04",52.0,52.32,51.69,52.13,275100.0],["2013-11-05",51.97,52.42,51.74,51.96,185300.0],["2013-11-06",52.16,52.49,52.03,52.18,225900.0],["2013-11-07",52.26,52.34,51.38,51.45,168000.0],["2013-11-08",51.34,53.32,51.34,52.98,560100.0],["2013-11-11",52.72,53.16,51.88,52.26,180300.0],["2013-11-12",51.92,52.53,51.55,52.05,322000.0],["2013-11-13",51.59,52.37,51.59,52.3,401900.0],["2013-11-14",52.3,52.81,51.89,52.64,338700.0],["2013-11-15",52.55,53.07,52.21,52.68,539300.0],["2013-11-18",52.71,53.34,52.47,52.72,359500.0],["2013-11-19",52.68,53.14,52.27,52.59,393600.0],["2013-11-20",52.88,53.59,52.15,52.95,491800.0],["2013-11-21",53.36,54.28,52.94,54.23,295200.0],["2013-11-22",54.08,55.17,53.76,55.08,251900.0],["2013-11-25",54.94,55.74,54.69,55.5,353000.0],["2013-11-26",55.7,56.17,55.22,56.0,246000.0],["2013-11-27",56.0,56.67,55.61,56.31,258700.0],["2013-11-29",56.61,56.61,55.66,56.17,92600.0],["2013-12-02",55.99,56.19,55.18,55.37,254600.0],["2013-12-03",55.3,55.67,54.63,55.39,235600.0],["2013-12-04",55.12,55.73,54.68,55.15,275000.0],["2013-12-05",55.0,55.67,54.82,55.49,236600.0],["2013-12-06",56.43,57.19,56.23,56.48,383100.0],["2013-12-09",56.7,57.03,56.25,56.74,320900.0],["2013-12-10",56.48,56.95,55.67,56.16,336900.0],["2013-12-11",56.2,56.64,55.23,55.55,393500.0],["2013-12-12",55.55,56.84,55.46,56.49,430200.0],["2013-12-13",56.69,57.27,56.24,57.01,359300.0],["2013-12-16",57.4,58.88,57.36,58.51,562700.0],["2013-12-17",58.42,58.75,57.82,58.32,580800.0],["2013-12-18",58.55,59.88,58.25,59.62,727500.0],["2013-12-19",59.41,60.0,59.17,59.47,539100.0],["2013-12-20",59.74,61.06,59.5,60.78,2347300.0],["2013-12-23",61.27,61.61,60.89,61.5,524600.0],["2013-12-24",61.45,62.21,61.21,61.65,215900.0],["2013-12-26",61.76,61.79,61.11,61.47,361900.0],["2013-12-27",61.76,61.95,61.2,61.3,210800.0],["2013-12-30",61.25,61.62,60.88,61.19,448100.0],["2013-12-31",61.4,62.25,61.23,62.2,479600.0],["2014-01-02",62.23,62.46,61.23,61.35,460800.0],["2014-01-03",61.23,61.71,60.51,60.67,510200.0],["2014-01-06",60.78,61.99,60.25,60.25,401000.0],["2014-01-07",60.54,61.51,60.54,61.26,404000.0],["2014-01-08",61.44,62.17,61.1,61.94,651400.0],["2014-01-09",62.39,62.82,62.15,62.62,472500.0],["2014-01-10",62.55,63.55,62.55,63.02,479700.0],["2014-01-13",62.61,63.28,61.82,62.25,562200.0],["2014-01-14",62.37,62.91,62.09,62.42,383800.0],["2014-01-15",62.76,63.7,62.48,63.34,399200.0],["2014-01-16",63.16,63.78,62.51,63.09,408500.0],["2014-01-17",63.1,63.1,62.1,62.38,606300.0],["2014-01-21",62.82,63.67,62.31,63.4,518800.0],["2014-01-22",63.76,63.99,63.22,63.52,436100.0],["2014-01-23",58.76,60.75,57.5,60.69,1972500.0],["2014-01-24",60.67,60.79,59.9,60.25,1918600.0],["2014-01-27",60.25,60.45,59.43,59.51,832300.0],["2014-01-28",60.43,60.61,59.71,59.95,1105700.0],["2014-01-29",59.06,59.81,58.82,58.94,424200.0],["2014-01-30",59.33,59.74,58.88,59.52,367000.0],["2014-01-31",58.48,59.69,58.02,59.47,475300.0],["2014-02-03",59.43,59.88,56.95,57.03,749600.0],["2014-02-04",57.12,58.5,56.45,57.76,772800.0],["2014-02-05",57.57,58.24,57.06,57.27,331700.0],["2014-02-06",57.44,57.87,57.11,57.67,368100.0],["2014-02-07",57.83,58.05,57.01,57.75,325300.0],["2014-02-10",57.85,58.16,57.12,58.1,236700.0],["2014-02-11",58.14,59.05,57.82,58.85,293900.0],["2014-02-12",59.05,59.72,58.26,58.58,237900.0],["2014-02-13",57.91,59.37,57.91,59.27,210500.0],["2014-02-14",59.29,59.8,58.92,59.61,289100.0],["2014-02-18",59.65,60.36,59.29,60.23,367800.0],["2014-02-19",59.75,60.21,58.73,58.88,469000.0],["2014-02-20",59.0,59.51,58.62,59.19,328000.0],["2014-02-21",59.55,60.2,59.21,59.92,426400.0],["2014-02-24",59.15,60.52,59.15,59.98,520400.0],["2014-02-25",60.23,60.64,59.89,60.35,435400.0],["2014-02-26",60.53,61.58,59.83,61.49,485100.0],["2014-02-27",61.34,62.69,60.82,62.25,352700.0],["2014-02-28",62.37,63.88,62.27,62.95,728800.0],["2014-03-03",62.04,62.26,61.48,62.02,410000.0],["2014-03-04",62.87,63.92,62.56,63.18,501800.0],["2014-03-05",63.06,63.44,62.54,63.43,267700.0],["2014-03-06",63.71,64.25,63.49,63.99,451600.0],["2014-03-07",64.15,65.16,64.15,64.65,245600.0],["2014-03-10",64.7,65.31,64.27,64.81,200100.0],["2014-03-11",64.74,65.01,64.06,64.71,227100.0],["2014-03-12",64.34,65.38,64.21,64.74,310600.0],["2014-03-13",64.73,64.92,63.1,63.55,372100.0],["2014-03-14",63.19,64.53,63.19,63.97,276400.0],["2014-03-17",64.31,65.2,63.99,64.4,194900.0],["2014-03-18",64.64,64.78,64.19,64.42,219100.0],["2014-03-19",64.45,65.63,64.0,64.81,251000.0],["2014-03-20",64.67,66.91,64.45,66.85,343200.0],["2014-03-21",66.99,67.08,65.02,65.08,1035200.0],["2014-03-24",65.38,66.06,64.5,65.12,260700.0],["2014-03-25",65.64,66.19,65.18,66.12,396500.0],["2014-03-26",66.73,66.73,65.27,65.3,324300.0],["2014-03-27",65.44,65.44,63.65,63.82,228600.0],["2014-03-28",63.79,64.88,63.76,63.92,213200.0],["2014-03-31",64.41,65.12,64.4,64.94,292700.0],["2014-04-01",64.97,66.31,64.51,66.26,336900.0],["2014-04-02",66.62,66.62,65.0,65.48,344500.0],["2014-04-03",65.36,65.87,64.47,65.04,384400.0],["2014-04-04",65.02,65.12,62.81,63.01,446700.0],["2014-04-07",62.8,63.37,60.89,60.97,782900.0],["2014-04-08",61.21,62.65,60.47,62.07,494700.0],["2014-04-09",62.22,62.96,61.87,62.9,332500.0],["2014-04-10",62.7,63.34,61.04,61.11,419300.0],["2014-04-11",60.51,61.74,59.72,61.09,366000.0],["2014-04-14",61.86,62.07,61.1,61.71,324700.0],["2014-04-15",61.86,63.06,61.47,62.68,394200.0],["2014-04-16",62.99,63.93,62.34,63.76,311500.0],["2014-04-17",63.81,64.1,63.05,63.85,250000.0],["2014-04-21",63.92,64.08,63.06,63.76,213000.0],["2014-04-22",63.98,64.79,63.42,64.32,269500.0],["2014-04-23",64.25,64.97,64.05,64.57,304400.0],["2014-04-24",56.53,59.33,55.01,56.74,1932700.0],["2014-04-25",56.24,57.0,55.4,55.78,935400.0],["2014-04-28",55.75,56.46,54.55,55.13,674400.0],["2014-04-29",55.46,55.61,54.34,55.23,769700.0],["2014-04-30",56.32,56.57,55.25,56.19,794900.0],["2014-05-01",55.82,56.73,55.26,55.6,617000.0],["2014-05-02",55.78,56.98,55.42,55.7,394400.0],["2014-05-05",55.24,56.03,54.72,55.31,289300.0],["2014-05-06",55.0,55.24,53.65,53.69,677600.0],["2014-05-07",53.9,54.26,53.14,53.66,631300.0],["2014-05-08",53.83,54.98,53.23,53.53,627000.0],["2014-05-09",53.22,53.37,52.55,52.95,680500.0],["2014-05-12",53.4,54.88,52.95,54.65,458900.0],["2014-05-13",54.72,54.74,53.77,53.88,288900.0],["2014-05-14",53.69,53.79,52.4,52.48,402800.0],["2014-05-15",52.4,52.8,51.38,52.63,479100.0],["2014-05-16",52.53,52.53,51.75,52.17,335800.0],["2014-05-19",51.84,52.97,51.69,52.82,263900.0],["2014-05-20",52.56,52.77,51.89,52.29,305600.0],["2014-05-21",52.37,53.19,51.71,52.0,451300.0],["2014-05-22",51.94,52.34,51.87,52.03,398100.0],["2014-05-23",52.12,52.65,51.94,52.15,268500.0],["2014-05-27",52.5,52.77,51.63,51.99,632000.0],["2014-05-28",52.0,52.29,51.49,51.96,369400.0],["2014-05-29",52.18,52.66,51.34,51.47,319300.0],["2014-05-30",51.47,51.9,51.01,51.2,307400.0],["2014-06-02",51.29,51.82,50.76,51.71,261800.0],["2014-06-03",51.38,52.43,51.38,51.72,329600.0],["2014-06-04",51.54,51.99,51.31,51.83,200600.0],["2014-06-05",51.82,52.72,51.38,52.28,255000.0],["2014-06-06",52.57,53.6,52.26,52.99,329700.0],["2014-06-09",53.12,55.25,53.12,55.08,556700.0],["2014-06-10",54.79,55.47,53.35,55.39,566300.0],["2014-06-11",54.89,54.89,53.91,54.16,334200.0],["2014-06-12",54.07,54.19,53.62,53.87,189300.0],["2014-06-13",54.15,54.48,53.64,53.83,331900.0],["2014-06-16",53.92,54.0,52.85,53.57,353200.0],["2014-06-17",53.3,54.97,53.11,54.59,356300.0],["2014-06-18",54.48,55.18,53.75,54.98,405600.0],["2014-06-19",55.18,55.4,54.29,54.71,232000.0],["2014-06-20",54.33,54.66,53.52,54.07,889400.0],["2014-06-23",54.19,54.49,53.76,53.92,208400.0],["2014-06-24",53.66,54.27,53.12,53.21,362000.0],["2014-06-25",52.8,54.05,52.34,53.89,350000.0],["2014-06-26",53.98,54.25,53.3,53.81,198800.0],["2014-06-27",53.4,54.03,53.4,53.65,722400.0],["2014-06-30",53.51,53.99,52.93,53.95,405800.0],["2014-07-01",54.05,54.65,53.68,53.83,383700.0],["2014-07-02",53.7,54.07,53.22,53.4,220600.0],["2014-07-03",53.67,54.42,53.57,54.31,146900.0],["2014-07-07",53.99,54.1,53.31,53.32,249400.0],["2014-07-08",53.37,53.45,52.2,52.5,428000.0],["2014-07-09",52.81,53.49,52.81,53.11,308100.0],["2014-07-10",52.07,52.83,51.87,52.25,245500.0],["2014-07-11",52.05,52.52,51.62,52.3,218800.0],["2014-07-14",52.84,53.2,52.22,52.29,151900.0],["2014-07-15",52.4,53.65,52.35,53.55,399500.0],["2014-07-16",53.69,54.05,53.15,53.25,436000.0],["2014-07-17",52.72,52.99,51.42,51.53,276800.0],["2014-07-18",51.33,52.62,51.33,52.31,342800.0],["2014-07-21",52.01,52.48,51.9,52.39,241200.0],["2014-07-22",52.5,53.11,52.14,52.35,359500.0],["2014-07-23",52.46,53.19,51.68,52.8,519100.0],["2014-07-24",52.43,54.46,52.38,54.16,747600.0],["2014-07-25",53.67,54.37,53.38,53.6,332900.0],["2014-07-28",53.64,53.64,52.6,52.87,489000.0],["2014-07-29",52.83,53.34,52.47,52.49,385900.0],["2014-07-30",52.94,53.51,52.5,52.9,659800.0],["2014-07-31",52.39,53.14,51.93,52.05,471500.0],["2014-08-01",52.14,52.28,50.65,50.96,571100.0],["2014-08-04",51.17,51.45,50.35,50.9,332600.0],["2014-08-05",50.56,51.03,50.28,50.37,848300.0],["2014-08-06",50.08,51.03,49.9,50.3,612700.0],["2014-08-07",50.44,50.82,50.02,50.72,429300.0],["2014-08-08",50.79,51.09,50.31,50.93,203800.0],["2014-08-11",51.11,51.68,50.68,51.46,174900.0],["2014-08-12",51.17,51.76,50.71,51.01,149400.0],["2014-08-13",51.04,51.71,51.04,51.61,191700.0],["2014-08-14",51.76,52.21,51.76,51.99,189400.0],["2014-08-15",52.47,52.47,50.93,51.42,286800.0],["2014-08-18",51.76,52.9,51.76,52.84,226400.0],["2014-08-19",52.99,53.28,52.65,52.88,143500.0],["2014-08-20",52.66,53.3,52.54,53.07,247600.0],["2014-08-21",53.1,54.39,52.69,53.98,269900.0],["2014-08-22",53.96,54.67,53.79,54.28,310800.0],["2014-08-25",54.6,54.6,54.01,54.28,195300.0],["2014-08-26",54.49,55.17,54.36,55.1,166000.0],["2014-08-27",56.23,56.23,54.61,54.62,283100.0],["2014-08-28",54.28,54.29,53.77,53.89,291500.0],["2014-08-29",54.01,54.39,53.49,53.98,216500.0],["2014-09-02",54.25,55.06,54.19,54.86,244000.0],["2014-09-03",55.13,55.41,54.9,55.23,397600.0],["2014-09-04",55.52,55.84,54.62,54.8,222500.0],["2014-09-05",54.54,54.92,54.14,54.79,290500.0],["2014-09-08",54.88,55.43,54.77,55.37,243500.0],["2014-09-09",55.26,55.27,54.59,54.93,422200.0],["2014-09-10",55.0,56.09,54.93,55.84,306000.0],["2014-09-11",55.59,57.0,55.22,56.62,302500.0],["2014-09-12",56.72,57.12,56.33,56.89,397400.0],["2014-09-15",56.77,56.8,56.01,56.24,267200.0],["2014-09-16",55.95,56.3,55.23,55.5,279600.0],["2014-09-17",55.38,56.64,55.17,55.88,239500.0],["2014-09-18",56.17,58.46,56.0,58.23,818700.0],["2014-09-19",59.32,60.74,58.13,58.19,1485500.0],["2014-09-22",57.99,58.54,57.65,58.1,470700.0],["2014-09-23",58.14,58.53,57.7,57.72,519500.0],["2014-09-24",57.76,58.09,57.14,57.99,388500.0],["2014-09-25",57.8,58.07,56.52,56.85,241700.0],["2014-09-26",56.88,57.11,56.22,56.88,202300.0],["2014-09-29",56.3,57.07,55.93,57.06,325900.0],["2014-09-30",57.31,58.21,56.9,57.68,617500.0],["2014-10-01",57.8,58.11,56.34,57.14,755600.0],["2014-10-02",57.16,57.87,56.66,57.56,492500.0],["2014-10-03",58.14,59.25,57.8,57.87,498700.0],["2014-10-06",57.96,57.97,56.71,57.12,345600.0],["2014-10-07",56.69,57.29,56.01,56.56,589500.0],["2014-10-08",56.57,57.3,56.26,57.19,548000.0],["2014-10-09",57.21,57.46,55.83,56.21,1328900.0],["2014-10-10",55.88,56.85,55.07,55.22,809400.0],["2014-10-13",55.32,55.88,54.87,55.19,373000.0],["2014-10-14",55.45,55.83,54.55,55.06,884800.0],["2014-10-15",54.25,54.51,51.58,52.57,1206900.0],["2014-10-16",52.26,54.31,51.83,54.12,558800.0],["2014-10-17",55.0,55.31,54.29,54.69,617200.0],["2014-10-20",54.41,55.12,54.16,54.68,343700.0],["2014-10-21",54.91,57.13,54.91,56.93,604900.0],["2014-10-22",56.74,57.73,56.14,56.22,546700.0],["2014-10-23",60.48,60.48,56.95,57.3,711700.0],["2014-10-24",57.47,57.47,56.75,57.04,361300.0],["2014-10-27",56.64,57.56,56.22,57.52,239700.0],["2014-10-28",57.95,59.82,57.46,59.71,431100.0],["2014-10-29",59.83,60.02,58.88,59.96,258500.0],["2014-10-30",59.89,60.87,59.32,60.75,341100.0],["2014-10-31",61.69,61.7,61.01,61.15,398700.0],["2014-11-03",61.24,61.58,59.59,60.0,642300.0],["2014-11-04",59.65,59.99,58.87,59.31,505100.0],["2014-11-05",59.8,60.4,59.44,60.3,367900.0],["2014-11-06",60.3,61.42,60.3,61.35,308200.0],["2014-11-07",61.26,62.07,60.56,61.57,408800.0],["2014-11-10",61.8,62.05,61.21,61.6,504900.0],["2014-11-11",61.7,61.85,60.55,60.97,309600.0],["2014-11-12",60.75,61.89,60.52,61.74,389900.0],["2014-11-13",59.55,60.0,58.65,59.31,2549400.0],["2014-11-14",59.48,59.65,58.94,59.14,556900.0],["2014-11-17",58.87,59.04,58.28,58.69,307200.0],["2014-11-18",58.75,59.24,58.53,58.59,485300.0],["2014-11-19",58.43,58.58,57.33,57.83,548300.0],["2014-11-20",57.47,58.37,57.07,58.3,619800.0],["2014-11-21",58.32,58.41,56.79,57.16,948800.0],["2014-11-24",57.13,58.19,56.77,58.06,501000.0],["2014-11-25",58.03,58.45,57.78,58.24,252200.0],["2014-11-26",58.09,58.3,57.93,58.15,220600.0],["2014-11-28",57.77,57.98,55.03,55.13,484300.0],["2014-12-01",54.69,55.3,52.24,53.14,1331200.0],["2014-12-02",53.41,54.97,53.41,54.55,598000.0],["2014-12-03",54.68,55.4,54.2,55.27,445600.0],["2014-12-04",55.23,55.4,54.56,54.95,410800.0],["2014-12-05",55.29,56.25,55.29,55.61,897900.0],["2014-12-08",55.46,55.98,54.26,54.44,476200.0],["2014-12-09",55.05,56.19,53.76,56.16,1220700.0],["2014-12-10",55.76,56.2,53.79,54.04,723300.0],["2014-12-11",54.12,54.99,53.99,54.08,823400.0],["2014-12-12",53.41,54.0,52.42,52.84,1020500.0],["2014-12-15",53.29,53.81,51.76,52.51,739000.0],["2014-12-16",52.25,53.46,52.08,52.5,692300.0],["2014-12-17",52.59,53.2,51.94,52.72,1237200.0],["2014-12-18",53.45,54.59,52.88,54.1,1148000.0],["2014-12-19",53.8,54.47,53.54,53.89,1277700.0],["2014-12-22",53.76,54.49,53.41,54.45,464100.0],["2014-12-23",54.85,55.8,54.43,55.46,490300.0],["2014-12-24",55.45,55.77,54.87,55.36,139800.0],["2014-12-26",55.38,55.85,55.14,55.3,139100.0],["2014-12-29",55.16,56.07,55.04,55.37,320900.0],["2014-12-30",55.34,55.68,54.68,54.99,349000.0],["2014-12-31",54.98,55.25,54.26,54.33,371400.0],["2015-01-02",54.8,54.81,52.72,53.34,451600.0],["2015-01-05",52.89,53.21,50.62,50.89,864800.0],["2015-01-06",50.88,51.55,49.0,49.49,1048900.0],["2015-01-07",50.0,50.34,48.81,48.96,903400.0],["2015-01-08",49.51,50.06,49.09,49.22,687700.0],["2015-01-09",49.06,49.06,46.96,47.05,915400.0],["2015-01-12",46.93,47.53,46.0,46.44,668600.0],["2015-01-13",46.96,47.31,45.69,46.01,793600.0],["2015-01-14",45.25,45.69,43.41,44.98,1262600.0],["2015-01-15",44.98,45.77,44.18,44.24,965000.0],["2015-01-16",44.02,46.11,43.72,45.46,1143300.0],["2015-01-20",45.55,45.97,44.39,45.77,1039900.0],["2015-01-21",45.42,46.49,44.87,45.02,870100.0],["2015-01-22",43.6,44.19,41.28,43.04,3189500.0],["2015-01-23",42.79,43.74,42.33,43.29,1142200.0],["2015-01-26",43.29,43.97,42.74,43.43,618900.0],["2015-01-27",43.14,43.87,42.86,43.06,604200.0],["2015-01-28",43.24,43.4,41.33,41.48,750100.0],["2015-01-29",41.7,42.1,41.31,41.95,722500.0],["2015-01-30",41.25,41.65,40.4,40.85,918400.0],["2015-02-02",41.0,42.29,40.89,42.25,1110900.0],["2015-02-03",42.58,44.79,42.58,44.58,1024800.0],["2015-02-04",43.98,45.22,43.92,44.78,1351200.0],["2015-02-05",45.19,46.63,44.89,46.53,1038200.0],["2015-02-06",47.17,49.6,47.11,48.07,1342100.0],["2015-02-09",47.69,48.06,47.2,47.31,613700.0],["2015-02-10",47.91,47.91,46.6,46.66,711300.0],["2015-02-11",46.47,46.62,45.33,46.44,737900.0],["2015-02-12",46.63,47.96,46.45,47.7,436300.0],["2015-02-13",47.86,48.7,47.64,48.51,475500.0],["2015-02-17",48.28,49.05,47.95,48.76,550900.0],["2015-02-18",48.51,48.69,47.11,47.28,517400.0],["2015-02-19",46.9,47.16,45.56,46.63,803900.0],["2015-02-20",46.55,47.1,45.86,46.99,843400.0],["2015-02-23",46.69,46.72,46.15,46.57,417800.0],["2015-02-24",46.83,47.09,46.42,46.54,399900.0],["2015-02-25",46.54,46.8,46.29,46.5,1237800.0],["2015-02-26",46.37,47.0,46.21,46.94,431500.0],["2015-02-27",46.71,47.08,46.33,46.43,348900.0],["2015-03-02",46.5,47.23,46.18,47.09,421200.0],["2015-03-03",47.14,47.38,46.73,47.3,405800.0],["2015-03-04",47.17,47.53,46.89,47.39,420400.0],["2015-03-05",47.31,48.16,46.56,47.98,446600.0],["2015-03-06",48.05,50.18,48.05,49.1,778000.0],["2015-03-09",49.05,49.77,48.75,49.5,392300.0],["2015-03-10",48.93,49.42,48.65,48.96,573100.0],["2015-03-11",49.13,49.75,48.68,49.63,434200.0],["2015-03-12",50.04,51.26,49.81,51.21,601100.0],["2015-03-13",51.18,51.18,50.04,50.83,567600.0],["2015-03-16",50.88,51.47,49.41,49.59,478400.0],["2015-03-17",49.4,49.49,48.75,49.33,353000.0],["2015-03-18",49.07,50.04,48.81,49.38,537600.0],["2015-03-19",49.11,49.26,48.22,48.63,584400.0],["2015-03-20",48.79,49.84,48.41,49.54,612200.0],["2015-03-23",49.52,49.73,48.85,49.21,386800.0],["2015-03-24",49.33,50.02,48.77,49.53,434300.0],["2015-03-25",49.72,49.72,48.18,48.23,443500.0],["2015-03-26",48.21,48.61,47.55,48.57,332600.0],["2015-03-27",48.66,48.79,47.88,47.95,411200.0],["2015-03-30",48.12,49.56,47.85,49.08,342500.0],["2015-03-31",48.9,49.03,48.35,48.65,401400.0],["2015-04-01",48.44,48.81,47.81,48.27,400800.0],["2015-04-02",48.35,48.97,48.16,48.29,288000.0],["2015-04-06",48.24,49.01,47.55,48.54,325100.0],["2015-04-07",48.56,49.45,48.51,48.67,214800.0],["2015-04-08",48.58,49.26,48.47,48.69,273300.0],["2015-04-09",48.68,49.87,48.66,49.75,383600.0],["2015-04-10",48.97,49.42,48.55,48.98,365100.0],["2015-04-13",49.08,50.31,49.04,50.21,557200.0],["2015-04-14",50.09,50.12,49.43,49.74,404000.0],["2015-04-15",50.02,51.75,49.67,51.23,443000.0],["2015-04-16",51.09,51.31,50.51,51.08,269300.0],["2015-04-17",50.6,50.84,50.14,50.54,276600.0],["2015-04-20",50.76,51.44,50.42,50.81,337000.0],["2015-04-21",51.08,51.22,50.5,50.76,282600.0],["2015-04-22",50.7,51.43,50.17,51.17,508500.0],["2015-04-23",50.5,52.69,50.41,52.22,611100.0],["2015-04-24",52.4,52.63,51.27,51.61,510500.0],["2015-04-27",52.04,52.14,50.56,51.07,348700.0],["2015-04-28",51.3,51.95,51.07,51.87,339000.0],["2015-04-29",51.61,53.51,51.61,52.83,711300.0],["2015-04-30",52.81,53.66,52.33,52.66,489300.0],["2015-05-01",52.95,53.2,51.95,52.14,351000.0],["2015-05-04",52.28,53.91,52.16,53.57,390300.0],["2015-05-05",53.29,54.15,53.22,53.41,400000.0],["2015-05-06",53.33,54.63,53.03,54.61,468400.0],["2015-05-07",54.86,54.86,53.11,53.28,433600.0],["2015-05-08",53.51,53.95,52.7,53.56,362200.0],["2015-05-11",53.7,54.19,53.04,53.17,450300.0],["2015-05-12",52.9,54.41,52.58,54.31,454400.0],["2015-05-13",54.28,54.82,53.48,54.55,201600.0],["2015-05-14",55.0,55.46,54.59,55.33,567900.0],["2015-05-15",55.19,55.37,53.23,54.1,388700.0],["2015-05-18",54.14,55.37,53.54,55.21,236200.0],["2015-05-19",55.27,55.67,54.98,55.16,345400.0],["2015-05-20",55.35,55.35,54.4,54.78,413900.0],["2015-05-21",54.56,55.01,54.07,54.47,246400.0],["2015-05-22",54.46,54.82,54.11,54.61,291100.0],["2015-05-26",54.28,54.84,53.66,53.86,337600.0],["2015-05-27",54.04,54.54,53.62,54.23,258400.0],["2015-05-28",54.24,54.58,53.71,54.57,296600.0],["2015-05-29",54.33,54.76,53.54,54.4,333400.0],["2015-06-01",54.69,54.94,53.75,54.29,353400.0],["2015-06-02",54.21,55.24,53.99,55.07,305000.0],["2015-06-03",55.44,56.82,55.35,56.43,427700.0],["2015-06-04",56.01,56.48,55.78,55.92,240700.0],["2015-06-05",56.08,57.13,56.08,57.12,323700.0],["2015-06-08",57.5,58.32,57.24,57.74,555100.0],["2015-06-09",57.61,59.14,57.6,58.72,415800.0],["2015-06-10",59.25,61.38,59.18,61.24,754000.0],["2015-06-11",61.08,61.47,59.33,59.63,473000.0],["2015-06-12",59.83,60.11,59.07,59.91,287000.0],["2015-06-15",59.15,59.97,58.62,59.69,276000.0],["2015-06-16",59.7,60.66,59.51,60.6,416300.0],["2015-06-17",60.9,61.1,59.02,59.29,321100.0],["2015-06-18",59.8,59.8,58.61,59.49,499500.0],["2015-06-19",59.34,59.93,59.01,59.76,483800.0],["2015-06-22",60.5,60.75,59.6,60.63,254100.0],["2015-06-23",60.74,61.92,60.63,61.84,375200.0],["2015-06-24",61.39,62.14,60.98,61.19,236500.0],["2015-06-25",61.87,62.62,61.6,62.48,503800.0],["2015-06-26",62.77,63.7,62.39,63.28,883400.0],["2015-06-29",62.76,63.09,61.75,61.81,612200.0],["2015-06-30",62.01,62.62,61.66,62.24,373800.0],["2015-07-01",63.15,63.25,60.65,62.87,349600.0],["2015-07-02",62.76,62.76,61.48,62.34,513300.0],["2015-07-06",61.25,62.0,59.82,60.38,1194800.0],["2015-07-07",60.35,60.51,57.32,58.68,847300.0],["2015-07-08",58.21,58.61,57.62,58.57,773000.0],["2015-07-09",59.51,60.72,59.17,60.51,546300.0],["2015-07-10",61.52,62.42,60.71,61.0,318900.0],["2015-07-13",61.33,61.94,61.09,61.36,381300.0],["2015-07-14",60.85,60.89,60.0,60.71,794300.0],["2015-07-15",60.95,61.1,60.4,60.68,475400.0],["2015-07-16",61.08,61.71,60.16,60.47,303000.0],["2015-07-17",60.01,60.05,57.02,57.81,1081600.0],["2015-07-20",57.84,59.0,56.86,58.93,727800.0],["2015-07-21",59.04,60.08,58.75,59.47,649300.0],["2015-07-22",58.95,61.15,58.61,60.71,886400.0],["2015-07-23",59.55,61.15,58.33,59.56,1441100.0],["2015-07-24",59.69,60.39,58.49,58.86,654400.0],["2015-07-27",58.24,58.24,56.84,57.66,1063900.0],["2015-07-28",58.11,58.98,57.08,58.63,565800.0],["2015-07-29",58.51,59.53,58.1,59.23,396400.0],["2015-07-30",59.0,60.04,58.88,59.37,364300.0],["2015-07-31",59.33,59.44,58.55,58.94,536700.0],["2015-08-03",59.13,59.21,57.5,58.23,844000.0],["2015-08-04",58.46,59.73,58.33,59.11,552400.0],["2015-08-05",59.53,60.75,58.99,59.17,468100.0],["2015-08-06",59.3,59.5,57.91,58.67,468600.0],["2015-08-07",58.45,59.33,57.42,58.02,347800.0],["2015-08-10",58.39,59.22,57.62,59.21,369800.0],["2015-08-11",58.34,58.69,57.01,57.75,339000.0],["2015-08-12",57.01,57.5,54.98,56.23,594700.0],["2015-08-13",56.25,57.38,55.39,56.81,291800.0],["2015-08-14",56.83,58.01,56.58,57.23,205200.0],["2015-08-17",55.88,57.22,54.68,55.96,723400.0],["2015-08-18",55.99,56.18,55.04,55.71,351300.0],["2015-08-19",55.6,55.68,54.38,54.43,457900.0],["2015-08-20",53.86,54.02,51.87,51.94,633100.0],["2015-08-21",51.05,52.15,50.79,51.46,579900.0],["2015-08-24",49.18,50.47,48.01,49.04,810800.0],["2015-08-25",50.14,50.56,48.17,48.21,696000.0],["2015-08-26",49.35,50.28,48.56,50.04,362000.0],["2015-08-27",50.38,52.65,50.38,52.03,621400.0],["2015-08-28",52.32,53.74,51.83,53.06,527000.0],["2015-08-31",52.53,54.04,51.59,53.86,769100.0],["2015-09-01",52.56,52.74,51.05,51.28,657100.0],["2015-09-02",52.12,52.45,50.72,51.97,256300.0],["2015-09-03",51.81,52.98,51.72,52.41,234000.0],["2015-09-04",51.78,52.16,50.91,51.39,334400.0],["2015-09-08",52.38,53.33,51.95,53.12,209200.0],["2015-09-09",53.8,53.8,52.72,52.76,271500.0],["2015-09-10",52.23,53.76,52.22,53.42,346000.0],["2015-09-11",52.92,53.0,51.81,51.99,422300.0],["2015-09-14",51.82,52.67,51.48,52.08,278900.0],["2015-09-15",52.48,54.06,52.3,53.82,369600.0],["2015-09-16",53.65,55.38,53.59,55.2,439600.0],["2015-09-17",55.29,55.61,52.68,52.8,551100.0],["2015-09-18",51.8,52.45,50.51,51.34,558200.0],["2015-09-21",51.87,52.68,51.72,52.51,226200.0],["2015-09-22",51.5,52.09,50.77,51.76,258500.0],["2015-09-23",52.06,52.99,51.49,52.01,280200.0],["2015-09-24",51.28,52.41,50.82,52.33,287800.0],["2015-09-25",53.25,53.81,52.82,52.94,305000.0],["2015-09-28",52.66,52.92,51.69,52.12,397900.0],["2015-09-29",52.11,52.52,51.56,51.83,357700.0],["2015-09-30",52.62,52.81,51.68,52.42,446600.0],["2015-10-01",52.1,52.78,51.74,52.47,299500.0],["2015-10-02",51.15,51.75,49.55,51.61,448400.0],["2015-10-05",52.2,53.52,51.59,53.33,289900.0],["2015-10-06",53.15,53.88,52.41,53.8,303300.0],["2015-10-07",54.33,55.25,53.83,54.99,414800.0],["2015-10-08",54.53,56.21,54.45,55.87,623400.0],["2015-10-09",56.01,56.35,54.27,54.47,302300.0],["2015-10-12",54.26,54.79,53.55,54.52,237000.0],["2015-10-13",54.33,54.82,53.69,53.94,212800.0],["2015-10-14",53.84,53.84,51.66,52.04,292800.0],["2015-10-15",52.56,53.18,51.03,53.02,326900.0],["2015-10-16",53.0,53.16,51.56,52.78,297100.0],["2015-10-19",52.4,52.82,52.09,52.36,220100.0],["2015-10-20",52.11,53.58,51.4,53.56,348100.0],["2015-10-21",53.55,53.65,51.81,51.87,495700.0],["2015-10-22",52.5,54.07,52.25,53.12,872500.0],["2015-10-23",53.71,54.98,53.37,54.9,407800.0],["2015-10-26",54.63,55.32,54.1,54.67,328000.0],["2015-10-27",54.13,54.63,52.59,53.6,390900.0],["2015-10-28",53.96,56.63,53.56,56.53,507100.0],["2015-10-29",56.17,57.68,55.85,55.97,264700.0],["2015-10-30",55.88,56.41,54.77,55.2,342800.0],["2015-11-02",55.47,57.01,55.25,56.9,277900.0],["2015-11-03",56.73,57.55,56.3,56.94,334600.0],["2015-11-04",57.17,57.76,56.46,57.38,187500.0],["2015-11-05",57.39,59.37,57.29,58.52,491800.0],["2015-11-06",59.51,61.28,59.19,61.1,424500.0],["2015-11-09",61.41,61.83,60.55,60.82,493600.0],["2015-11-10",60.65,61.34,59.49,60.24,346500.0],["2015-11-11",60.71,61.2,59.04,59.09,254100.0],["2015-11-12",58.93,58.93,57.44,57.56,247000.0],["2015-11-13",57.0,57.38,56.16,56.58,356800.0],["2015-11-16",56.3,57.82,56.09,57.77,231100.0],["2015-11-17",58.11,58.92,57.25,57.78,242100.0],["2015-11-18",57.93,59.36,57.34,59.26,256900.0],["2015-11-19",59.0,59.35,58.08,58.54,219500.0],["2015-11-20",58.85,59.71,58.0,59.15,285700.0],["2015-11-23",58.96,60.33,58.96,60.09,350100.0],["2015-11-24",59.54,60.43,59.02,60.03,185600.0],["2015-11-25",59.91,60.42,59.35,59.85,423100.0],["2015-11-27",59.9,59.9,58.79,59.53,120500.0],["2015-11-30",59.74,59.76,59.12,59.28,243800.0],["2015-12-01",59.22,60.07,58.46,59.36,301700.0],["2015-12-02",59.61,59.85,57.42,57.54,427500.0],["2015-12-03",58.06,58.37,56.25,56.32,654700.0],["2015-12-04",56.61,57.56,55.85,57.0,585400.0],["2015-12-07",56.65,57.36,54.05,54.41,687300.0],["2015-12-08",53.09,53.8,51.37,52.18,950700.0],["2015-12-09",51.81,52.8,50.34,50.95,701100.0],["2015-12-10",50.79,51.42,50.0,50.5,522100.0],["2015-12-11",49.34,50.2,48.99,49.52,757300.0],["2015-12-14",49.29,49.91,48.26,48.88,934200.0],["2015-12-15",49.61,51.01,49.57,50.25,669700.0],["2015-12-16",50.91,50.91,49.07,50.26,585400.0],["2015-12-17",50.3,50.3,48.0,48.08,549600.0],["2015-12-18",47.56,48.25,46.25,47.77,2654700.0],["2015-12-21",47.88,49.69,47.85,48.42,632700.0],["2015-12-22",48.75,49.04,48.07,49.0,357300.0],["2015-12-23",49.15,49.89,48.88,49.83,372400.0],["2015-12-24",50.13,50.57,49.55,50.14,147000.0],["2015-12-28",49.87,49.97,48.82,49.65,259200.0],["2015-12-29",50.29,51.0,50.24,50.54,238800.0],["2015-12-30",50.29,51.65,49.62,49.71,283000.0],["2015-12-31",49.69,50.42,49.3,49.42,367600.0],["2016-01-04",48.52,49.88,47.55,48.19,704600.0],["2016-01-05",48.09,48.81,47.29,47.59,555800.0],["2016-01-06",46.63,48.12,46.26,47.39,633200.0],["2016-01-07",46.32,46.82,45.65,45.87,577700.0],["2016-01-08",46.45,48.57,44.41,44.47,618500.0],["2016-01-11",44.91,48.31,43.85,44.43,684500.0],["2016-01-12",44.83,45.53,42.53,43.38,621600.0],["2016-01-13",43.39,43.64,40.71,41.18,652900.0],["2016-01-14",41.64,41.83,39.97,41.0,955200.0],["2016-01-15",39.61,40.39,37.77,39.83,796700.0],["2016-01-19",40.24,40.71,38.22,38.67,998100.0],["2016-01-20",37.94,38.18,36.07,37.58,1235200.0],["2016-01-21",32.74,36.44,32.5,33.7,3439200.0],["2016-01-22",34.38,34.79,33.42,33.46,1297500.0],["2016-01-25",32.78,33.15,32.2,32.3,930800.0],["2016-01-26",32.62,33.63,32.62,33.0,848400.0],["2016-01-27",33.41,36.61,33.15,34.99,1775600.0],["2016-01-28",36.13,37.0,35.62,36.34,1514700.0],["2016-01-29",36.25,36.99,34.54,35.7,1287300.0],["2016-02-01",35.39,35.47,34.2,34.85,692200.0],["2016-02-02",34.2,34.22,33.43,33.92,441500.0],["2016-02-03",34.48,35.04,32.33,34.7,702700.0],["2016-02-04",34.81,35.95,34.68,35.3,616100.0],["2016-02-05",35.58,36.0,33.75,33.78,489000.0],["2016-02-08",33.12,33.12,32.03,32.58,721800.0],["2016-02-09",31.94,32.88,31.85,32.42,513900.0],["2016-02-10",32.75,33.37,31.71,31.73,758600.0],["2016-02-11",30.86,31.5,30.17,30.89,569400.0],["2016-02-12",31.53,33.23,31.51,32.73,529900.0],["2016-02-16",33.38,35.06,32.84,33.97,496800.0],["2016-02-17",34.19,35.66,33.72,33.89,575200.0],["2016-02-18",34.22,34.26,32.58,32.77,467500.0],["2016-02-19",32.6,33.4,32.28,32.95,290600.0],["2016-02-22",33.74,34.34,33.47,34.33,475900.0],["2016-02-23",33.88,34.27,32.15,32.5,642600.0],["2016-02-24",31.79,32.1,29.78,31.33,960000.0],["2016-02-25",31.53,31.98,30.35,31.9,648300.0],["2016-02-26",32.42,33.89,31.56,33.35,650800.0],["2016-02-29",33.11,33.31,32.26,32.33,707000.0],["2016-03-01",32.71,34.28,32.12,34.26,571200.0],["2016-03-02",34.3,35.89,34.15,35.88,583300.0],["2016-03-03",35.95,38.32,35.59,37.91,945500.0],["2016-03-04",38.3,39.24,38.13,38.59,716300.0],["2016-03-07",38.28,39.29,38.03,38.94,500200.0],["2016-03-08",38.35,38.61,36.36,36.85,457900.0],["2016-03-09",37.24,37.45,36.11,36.65,386400.0],["2016-03-10",37.05,37.65,35.67,37.3,434400.0],["2016-03-11",37.73,39.07,37.7,38.96,476000.0],["2016-03-14",38.96,39.07,37.33,37.59,600000.0],["2016-03-15",37.08,37.2,36.24,36.8,325400.0],["2016-03-16",37.45,38.04,36.11,36.53,602000.0],["2016-03-17",36.56,38.79,36.15,38.59,790000.0],["2016-03-18",38.85,41.44,38.85,40.44,2444500.0],["2016-03-21",40.57,41.28,39.69,40.34,504400.0],["2016-03-22",39.9,40.41,39.33,39.99,440000.0],["2016-03-23",39.58,39.7,38.83,38.86,734500.0],["2016-03-24",38.25,38.75,37.31,38.69,457400.0],["2016-03-28",38.73,38.8,37.51,37.9,369200.0],["2016-03-29",37.1,37.89,35.38,37.74,840600.0],["2016-03-30",37.81,39.06,37.81,38.61,551500.0],["2016-03-31",38.27,38.85,37.47,38.38,593500.0],["2016-04-01",37.13,37.64,35.47,36.55,950300.0],["2016-04-04",36.24,37.01,35.74,36.3,413700.0],["2016-04-05",35.83,36.63,35.36,35.73,347400.0],["2016-04-06",35.89,36.81,35.32,36.51,368900.0],["2016-04-07",36.04,36.42,34.54,34.95,495700.0],["2016-04-08",35.54,36.06,34.91,35.15,649800.0],["2016-04-11",35.59,36.97,35.55,36.21,459700.0],["2016-04-12",36.46,37.8,35.9,37.78,508700.0],["2016-04-13",38.35,40.91,38.25,40.1,773900.0],["2016-04-14",39.8,41.64,39.68,40.75,636700.0],["2016-04-15",40.75,41.46,40.15,40.8,514300.0],["2016-04-18",40.17,41.73,39.6,41.19,605400.0],["2016-04-19",41.39,42.08,40.9,41.89,873800.0],["2016-04-20",42.24,44.54,41.55,43.96,1114100.0],["2016-04-21",43.96,46.24,43.95,44.37,1088500.0],["2016-04-22",44.55,45.47,44.26,45.07,702000.0],["2016-04-25",44.92,45.04,43.78,44.37,491500.0],["2016-04-26",44.67,46.11,44.15,45.86,567100.0],["2016-04-27",45.78,46.73,45.01,46.39,806900.0],["2016-04-28",45.83,47.22,44.86,45.81,633500.0],["2016-04-29",45.98,46.86,45.23,45.82,503700.0],["2016-05-02",46.13,46.26,44.89,45.51,329300.0],["2016-05-03",44.75,44.83,43.34,43.81,578000.0],["2016-05-04",43.56,44.34,42.05,42.82,442600.0],["2016-05-05",43.19,43.21,42.06,42.24,325500.0],["2016-05-06",41.7,42.57,41.47,42.36,378000.0],["2016-05-09",43.07,43.41,42.13,42.26,382700.0],["2016-05-10",42.57,43.65,42.15,43.31,433500.0],["2016-05-11",43.87,44.9,43.42,43.99,477300.0],["2016-05-12",44.27,45.1,43.19,43.59,374900.0],["2016-05-13",43.35,44.46,42.14,42.23,287800.0],["2016-05-16",42.58,44.04,42.48,43.73,340400.0],["2016-05-17",43.63,45.4,43.08,43.97,481900.0],["2016-05-18",43.88,47.26,43.88,46.75,583400.0],["2016-05-19",46.19,47.63,45.21,45.6,601400.0],["2016-05-20",45.95,47.55,45.95,47.09,396600.0],["2016-05-23",46.92,47.86,45.85,47.67,518400.0],["2016-05-24",48.2,49.47,47.46,49.21,641700.0],["2016-05-25",49.8,51.2,49.65,50.59,600100.0],["2016-05-26",50.89,51.22,49.49,50.28,432700.0],["2016-05-27",50.21,51.16,49.84,51.07,360600.0],["2016-05-31",51.47,51.84,50.85,51.24,450500.0],["2016-06-01",50.76,51.01,49.91,50.85,615900.0],["2016-06-02",50.74,51.0,50.03,50.75,508600.0],["2016-06-03",50.04,50.04,47.05,49.62,584100.0],["2016-06-06",49.9,50.98,49.54,50.4,493100.0],["2016-06-07",50.62,50.62,49.74,49.96,381600.0],["2016-06-08",49.92,50.25,49.35,49.89,303300.0],["2016-06-09",49.7,50.73,48.44,49.32,400000.0],["2016-06-10",48.35,49.04,47.6,48.68,377200.0],["2016-06-13",48.3,48.91,47.91,48.5,456600.0],["2016-06-14",48.19,49.19,46.68,46.98,428100.0],["2016-06-15",47.09,48.87,46.74,47.38,418300.0],["2016-06-16",46.79,47.53,45.5,46.02,783300.0],["2016-06-17",46.24,47.79,46.03,47.19,1380900.0],["2016-06-20",48.38,49.65,48.05,48.13,423300.0],["2016-06-21",48.08,48.42,47.1,48.06,349200.0],["2016-06-22",47.97,49.4,47.71,48.08,339400.0],["2016-06-23",49.14,50.54,49.14,50.28,474000.0],["2016-06-24",47.24,47.64,44.86,44.95,1178700.0],["2016-06-27",43.96,44.1,41.47,41.63,841400.0],["2016-06-28",42.77,43.62,41.94,43.24,597900.0],["2016-06-29",43.18,46.07,42.91,45.65,834300.0],["2016-06-30",45.74,46.8,44.96,46.76,627300.0],["2016-07-01",47.0,47.01,44.97,45.43,627800.0],["2016-07-05",44.74,44.74,42.99,43.46,373900.0],["2016-07-06",42.96,44.53,42.36,44.33,381800.0],["2016-07-07",44.47,46.04,44.2,44.97,279800.0],["2016-07-08",45.86,47.28,45.86,46.17,357200.0],["2016-07-11",46.69,47.67,46.61,47.24,280100.0],["2016-07-12",48.14,49.61,47.75,48.82,406000.0],["2016-07-13",48.45,49.1,47.84,48.98,315900.0],["2016-07-14",50.08,50.41,49.62,49.74,448400.0],["2016-07-15",50.21,50.5,49.62,50.11,378500.0],["2016-07-18",49.67,50.3,49.56,49.85,286400.0],["2016-07-19",49.64,50.49,49.64,50.07,503900.0],["2016-07-20",50.35,50.55,49.66,50.18,548100.0],["2016-07-21",50.06,51.34,47.5,48.93,1116700.0],["2016-07-22",49.13,49.34,48.44,49.19,636300.0],["2016-07-25",49.13,49.13,48.28,48.97,352100.0],["2016-07-26",48.79,49.66,48.65,49.58,308600.0],["2016-07-27",49.67,50.82,49.16,49.84,501500.0],["2016-07-28",49.83,50.23,48.98,49.96,325800.0],["2016-07-29",49.76,49.85,48.38,48.54,318900.0],["2016-08-01",48.46,48.78,47.22,47.38,418900.0],["2016-08-02",47.73,47.94,45.9,46.28,571200.0],["2016-08-03",46.51,47.38,46.31,47.05,554100.0],["2016-08-04",46.91,48.05,46.91,47.84,513500.0],["2016-08-05",48.57,50.33,48.35,50.08,491900.0],["2016-08-08",50.51,50.84,49.83,49.92,177900.0],["2016-08-09",49.89,50.25,49.7,50.02,170600.0],["2016-08-10",49.94,49.95,48.76,48.96,298400.0],["2016-08-11",49.29,49.84,49.01,49.44,187400.0],["2016-08-12",49.03,49.16,48.41,49.13,153800.0],["2016-08-15",49.29,50.56,48.97,50.24,259500.0],["2016-08-16",50.09,50.95,48.36,50.42,395300.0],["2016-08-17",50.17,51.47,50.17,50.78,255100.0],["2016-08-18",50.84,51.42,50.47,51.17,290200.0],["2016-08-19",50.85,51.02,50.55,50.7,270000.0],["2016-08-22",50.5,51.18,50.29,50.86,225000.0],["2016-08-23",51.11,51.38,50.7,51.0,525200.0],["2016-08-24",51.0,51.34,50.52,50.86,189300.0],["2016-08-25",50.81,51.45,50.35,51.39,318300.0],["2016-08-26",51.29,52.39,51.15,51.8,384400.0],["2016-08-29",51.89,52.76,48.01,52.47,456400.0],["2016-08-30",52.69,53.14,52.19,52.94,346400.0],["2016-08-31",53.08,53.42,51.87,52.52,399000.0],["2016-09-01",52.88,53.24,51.88,52.49,404300.0],["2016-09-02",52.41,53.5,51.74,53.5,440300.0],["2016-09-06",53.46,53.66,51.5,51.98,335400.0],["2016-09-07",51.73,52.78,51.73,52.53,310000.0],["2016-09-08",52.62,52.99,52.21,52.85,236900.0],["2016-09-09",52.76,54.03,52.51,52.73,303000.0],["2016-09-12",52.24,52.54,51.17,52.5,280900.0],["2016-09-13",51.79,51.83,50.66,51.51,336600.0],["2016-09-14",51.5,52.22,50.89,51.04,163900.0],["2016-09-15",51.04,52.25,50.91,52.04,440600.0],["2016-09-16",51.8,52.36,50.67,51.79,664400.0],["2016-09-19",52.23,52.5,51.02,51.86,260800.0],["2016-09-20",52.14,52.46,51.69,52.09,183000.0],["2016-09-21",52.31,52.88,52.05,52.81,417600.0],["2016-09-22",53.03,54.11,52.76,54.04,409200.0],["2016-09-23",53.65,55.0,53.65,54.34,538600.0],["2016-09-26",53.77,53.77,52.45,52.56,481200.0],["2016-09-27",52.11,53.13,51.95,53.03,358100.0],["2016-09-28",53.44,54.35,52.84,54.33,277300.0],["2016-09-29",54.47,54.99,53.07,53.25,228200.0],["2016-09-30",53.54,55.25,53.21,54.92,253900.0],["2016-10-03",54.35,55.28,54.32,55.03,313000.0],["2016-10-04",55.3,56.09,54.85,55.6,249600.0],["2016-10-05",56.2,58.63,56.06,57.62,435000.0],["2016-10-06",57.72,57.95,56.99,57.47,216800.0],["2016-10-07",57.43,57.47,55.83,57.04,333500.0],["2016-10-10",57.55,58.0,57.0,57.25,265600.0],["2016-10-11",57.6,57.9,56.3,57.0,571700.0],["2016-10-12",56.85,57.15,56.2,56.55,249800.0],["2016-10-13",55.9,56.0,54.2,54.95,237400.0],["2016-10-14",55.55,56.45,55.1,55.45,254200.0],["2016-10-17",55.55,55.7,54.7,55.25,191300.0],["2016-10-18",56.15,56.5,55.45,56.3,299600.0],["2016-10-19",56.55,57.7,55.4,57.35,414100.0],["2016-10-20",56.9,57.8,56.55,57.25,366900.0],["2016-10-21",57.7,59.9,57.45,59.5,832000.0],["2016-10-24",60.0,60.6,58.95,59.65,523400.0],["2016-10-25",59.3,61.15,58.75,58.9,390200.0],["2016-10-26",58.55,59.75,58.1,58.55,423200.0],["2016-10-27",59.2,59.5,58.3,59.05,344300.0],["2016-10-28",58.95,59.2,58.45,58.9,468500.0],["2016-10-31",59.1,59.5,58.65,59.3,390700.0],["2016-11-01",59.9,59.9,57.75,58.8,398300.0],["2016-11-02",58.3,58.3,56.25,56.8,392700.0],["2016-11-03",58.0,58.4,56.85,57.25,582100.0],["2016-11-04",57.55,58.3,56.65,57.45,375500.0],["2016-11-07",59.3,59.6,58.65,59.05,477800.0],["2016-11-08",58.65,59.1,57.9,58.6,201400.0],["2016-11-09",59.35,63.95,56.5,63.45,815600.0],["2016-11-10",64.95,67.95,63.0,66.75,731700.0],["2016-11-11",65.7,68.45,63.9,68.15,975800.0],["2016-11-14",69.45,71.83,67.95,69.0,955200.0],["2016-11-15",68.1,71.1,66.55,70.75,579200.0],["2016-11-16",70.2,71.55,69.45,70.75,622300.0],["2016-11-17",71.3,72.25,70.8,71.8,340200.0],["2016-11-18",71.7,73.1,71.5,72.55,379900.0],["2016-11-21",72.9,73.8,72.5,73.45,254400.0],["2016-11-22",73.75,75.5,73.45,75.35,340600.0],["2016-11-23",75.15,75.85,74.3,75.35,283400.0],["2016-11-25",75.2,75.5,74.55,75.5,83400.0],["2016-11-28",74.5,75.45,72.8,73.15,427600.0],["2016-11-29",70.85,72.2,69.5,71.3,3528800.0],["2016-11-30",72.0,73.0,71.11,72.75,853900.0],["2016-12-01",73.6,74.72,73.0,74.0,735400.0],["2016-12-02",73.55,74.05,72.15,73.45,513900.0],["2016-12-05",74.4,75.0,73.65,74.15,408600.0],["2016-12-06",75.1,75.35,74.35,74.6,652900.0],["2016-12-07",74.45,75.2,73.8,75.15,843200.0],["2016-12-08",75.45,77.85,74.83,77.65,702600.0],["2016-12-09",77.3,78.55,75.95,78.5,588200.0],["2016-12-12",78.45,79.1,76.35,76.95,717000.0],["2016-12-13",76.95,77.6,75.6,77.5,704400.0],["2016-12-14",76.7,79.15,76.43,77.2,635600.0],["2016-12-15",78.45,79.4,77.6,77.9,757600.0],["2016-12-16",78.0,79.45,77.03,77.15,1237700.0],["2016-12-19",77.45,78.25,75.95,78.1,458600.0],["2016-12-20",78.75,81.25,78.3,81.2,864800.0],["2016-12-21",80.75,80.8,79.15,79.45,375900.0],["2016-12-22",79.95,80.0,78.0,78.75,326400.0],["2016-12-23",78.85,79.45,78.15,79.4,198200.0],["2016-12-27",79.6,80.35,78.45,80.25,146300.0],["2016-12-28",80.6,80.6,78.55,79.25,181000.0],["2016-12-29",79.4,80.25,77.9,78.55,169500.0],["2016-12-30",78.7,79.2,78.1,78.4,268700.0],["2017-01-03",80.0,81.25,77.5,78.3,333500.0],["2017-01-04",78.9,80.35,78.05,80.2,432600.0],["2017-01-05",79.65,80.25,76.45,77.9,327200.0],["2017-01-06",78.6,78.9,77.4,78.05,296200.0],["2017-01-09",77.25,78.05,75.8,77.75,346700.0],["2017-01-10",78.2,80.6,77.6,80.35,746200.0],["2017-01-11",80.35,81.7,79.25,81.65,620600.0],["2017-01-12",80.9,80.9,76.95,78.55,537400.0],["2017-01-13",79.05,81.15,79.05,79.75,469400.0],["2017-01-17",78.65,78.65,76.33,76.75,442900.0],["2017-01-18",77.2,78.5,76.0,78.35,432900.0],["2017-01-19",78.65,78.85,76.4,77.05,443500.0],["2017-01-20",77.5,79.08,76.9,77.95,430800.0],["2017-01-23",77.4,78.4,76.0,77.45,305100.0],["2017-01-24",77.45,78.9,76.75,77.95,579700.0],["2017-01-25",78.7,79.65,77.8,79.1,516500.0],["2017-01-26",85.6,89.25,82.35,84.5,971300.0],["2017-01-27",84.2,84.6,82.75,84.15,432600.0],["2017-01-30",83.35,84.4,80.7,82.5,444700.0],["2017-01-31",82.05,83.05,81.2,82.5,369000.0],["2017-02-01",83.7,85.5,82.9,83.8,720200.0],["2017-02-02",83.3,84.2,82.1,83.25,414900.0],["2017-02-03",84.45,86.7,84.08,86.1,417600.0],["2017-02-06",85.35,86.35,84.6,85.0,311500.0],["2017-02-07",85.45,85.85,84.0,84.8,287500.0],["2017-02-08",84.35,85.3,82.4,83.3,380800.0],["2017-02-09",83.8,85.2,83.0,84.1,348200.0],["2017-02-10",85.0,85.45,84.3,85.1,329500.0],["2017-02-13",86.15,87.7,86.15,86.8,546500.0],["2017-02-14",86.5,88.8,85.9,88.4,447600.0],["2017-02-15",88.85,89.5,87.25,87.7,388600.0],["2017-02-16",87.55,88.4,86.55,87.5,392600.0],["2017-02-17",87.55,87.98,86.6,87.9,355000.0],["2017-02-21",88.25,89.2,87.65,88.3,293100.0],["2017-02-22",89.05,89.85,88.0,89.0,423300.0],["2017-02-23",88.9,89.42,86.9,89.35,437200.0],["2017-02-24",87.7,89.25,86.8,89.05,377100.0],["2017-02-27",89.3,90.8,88.5,90.55,554200.0],["2017-02-28",89.9,90.1,88.8,89.15,613900.0],["2017-03-01",92.2,93.35,91.05,92.15,535000.0],["2017-03-02",92.55,92.8,88.7,88.75,569900.0],["2017-03-03",88.85,90.75,88.85,90.2,337100.0],["2017-03-06",89.25,90.75,87.95,90.3,451800.0],["2017-03-07",90.25,90.65,89.35,89.7,308000.0],["2017-03-08",90.9,91.7,87.85,88.05,470500.0],["2017-03-09",88.7,89.6,86.85,87.25,481900.0],["2017-03-10",87.8,87.8,84.9,86.45,712700.0],["2017-03-13",86.6,89.05,86.03,87.2,476500.0],["2017-03-14",86.2,86.4,84.15,85.9,711300.0],["2017-03-15",86.45,87.75,85.2,85.7,523500.0],["2017-03-16",85.7,87.15,85.65,87.0,402400.0],["2017-03-17",86.85,87.65,85.3,86.95,1640000.0],["2017-03-20",86.3,86.45,84.4,84.45,400900.0],["2017-03-21",84.95,84.95,78.9,79.15,881700.0],["2017-03-22",78.05,79.8,76.35,79.4,681600.0],["2017-03-23",79.4,81.6,78.65,79.95,559100.0],["2017-03-24",80.15,80.85,79.25,80.25,630600.0],["2017-03-27",79.85,80.45,76.21,80.05,830900.0],["2017-03-28",79.4,82.2,79.05,80.75,9067900.0],["2017-03-29",79.1,81.2,79.1,80.6,629400.0],["2017-03-30",80.85,83.9,80.85,83.4,615400.0],["2017-03-31",83.25,83.95,82.39,83.45,623700.0],["2017-04-03",83.75,84.35,81.05,82.35,654200.0],["2017-04-04",82.0,83.2,81.1,82.05,549500.0],["2017-04-05",83.3,84.3,80.2,80.35,594000.0],["2017-04-06",81.3,83.2,80.5,82.95,944000.0],["2017-04-07",81.7,83.5,81.35,82.65,498000.0],["2017-04-10",82.7,83.9,81.25,82.3,357900.0],["2017-04-11",81.85,83.35,81.1,83.35,419500.0],["2017-04-12",83.1,83.5,80.8,80.9,433100.0],["2017-04-13",80.5,80.7,77.85,77.85,671700.0],["2017-04-17",78.3,79.6,76.55,79.5,730800.0],["2017-04-18",78.9,79.55,76.9,78.8,497000.0],["2017-04-19",79.35,80.4,78.3,78.75,828800.0],["2017-04-20",70.75,74.35,70.65,73.83,2541400.0],["2017-04-21",73.65,74.85,73.18,74.65,1241700.0],["2017-04-24",76.7,78.5,76.25,76.5,844900.0],["2017-04-25",77.3,77.85,76.75,77.3,604700.0],["2017-04-26",76.75,79.65,76.75,78.7,614300.0],["2017-04-27",79.0,79.9,75.85,76.7,752700.0],["2017-04-28",77.35,77.6,75.4,76.1,473900.0],["2017-05-01",77.3,77.9,75.6,77.7,520600.0],["2017-05-02",77.75,77.9,75.55,76.2,464700.0],["2017-05-03",75.75,77.25,75.55,76.95,535400.0],["2017-05-04",77.6,78.18,75.75,75.95,679500.0],["2017-05-05",76.3,76.3,74.65,76.1,316100.0],["2017-05-08",77.65,78.85,76.85,78.75,679100.0],["2017-05-09",79.1,79.28,76.2,77.25,537500.0],["2017-05-10",77.15,78.15,76.67,77.65,307700.0],["2017-05-11",77.95,77.95,75.5,75.95,311500.0],["2017-05-12",75.55,76.22,74.3,75.55,438100.0],["2017-05-15",76.05,76.75,75.8,76.55,437500.0],["2017-05-16",76.9,77.75,75.7,77.6,295900.0],["2017-05-17",75.6,75.6,72.4,73.2,743200.0],["2017-05-18",72.55,75.45,72.55,74.9,632200.0],["2017-05-19",74.95,76.25,74.9,75.35,493300.0],["2017-05-22",75.6,76.25,74.95,75.9,272900.0],["2017-05-23",75.95,77.8,75.1,76.95,285300.0],["2017-05-24",77.0,77.15,75.7,76.65,247000.0],["2017-05-25",76.9,77.55,75.55,76.2,373000.0],["2017-05-26",75.95,75.95,74.85,75.2,284300.0],["2017-05-30",74.6,75.4,73.55,75.0,550400.0],["2017-05-31",74.85,75.0,71.3,73.4,631900.0],["2017-06-01",73.9,75.5,72.75,75.4,570900.0],["2017-06-02",74.6,75.55,74.0,74.5,389900.0],["2017-06-05",74.35,75.15,73.56,74.2,644400.0],["2017-06-06",73.2,74.15,72.25,73.4,329600.0],["2017-06-07",73.6,74.55,73.55,73.95,427800.0],["2017-06-08",74.05,78.15,73.9,76.45,776900.0],["2017-06-09",77.2,79.7,77.2,79.4,774200.0],["2017-06-12",80.05,80.95,78.0,78.55,622400.0],["2017-06-13",79.0,79.55,78.08,78.6,523200.0],["2017-06-14",77.9,78.3,75.8,78.25,633900.0],["2017-06-15",77.65,78.85,75.9,77.85,358400.0],["2017-06-16",77.15,78.2,76.65,77.75,1505200.0],["2017-06-19",78.4,79.45,77.75,78.05,511400.0],["2017-06-20",77.7,77.75,75.75,75.8,349500.0],["2017-06-21",75.85,76.0,73.83,74.05,379800.0],["2017-06-22",73.4,74.1,72.4,73.9,350000.0],["2017-06-23",74.25,74.35,72.75,73.25,1497700.0],["2017-06-26",73.45,74.5,72.75,73.7,330400.0],["2017-06-27",74.25,75.25,73.55,74.2,549400.0],["2017-06-28",74.65,76.4,74.65,75.3,502600.0],["2017-06-29",77.05,77.8,76.05,77.4,754000.0],["2017-06-30",78.0,78.15,76.97,77.4,521200.0],["2017-07-03",77.95,80.6,77.35,80.05,419000.0],["2017-07-05",80.2,80.8,79.1,79.9,415300.0],["2017-07-06",79.75,80.2,77.8,78.0,646800.0],["2017-07-07",78.4,80.89,76.65,78.05,485100.0],["2017-07-10",77.75,78.25,77.1,77.35,324900.0],["2017-07-11",77.55,78.1,76.75,77.55,646900.0],["2017-07-12",77.55,78.1,76.95,77.85,243100.0],["2017-07-13",78.3,78.8,77.45,78.7,292600.0],["2017-07-14",78.0,79.5,77.05,79.0,387000.0],["2017-07-17",78.75,80.0,78.05,78.25,433600.0],["2017-07-18",77.7,78.4,76.4,78.0,529900.0],["2017-07-19",78.2,79.15,77.6,77.95,509200.0],["2017-07-20",82.55,82.55,79.97,81.5,1114100.0],["2017-07-21",81.55,81.7,79.6,80.25,666000.0],["2017-07-24",80.45,81.3,80.0,81.05,361300.0],["2017-07-25",82.65,83.3,81.65,81.85,603800.0],["2017-07-26",81.95,81.95,78.85,78.95,402700.0],["2017-07-27",79.45,80.0,78.5,79.0,433400.0],["2017-07-28",78.6,79.3,78.25,78.6,468300.0],["2017-07-31",79.05,79.05,78.15,78.35,630500.0],["2017-08-01",79.1,79.15,78.35,79.1,469200.0],["2017-08-02",79.15,79.9,78.5,79.8,334100.0],["2017-08-03",79.75,79.95,79.0,79.45,341700.0],["2017-08-04",80.3,81.05,79.85,80.05,419100.0],["2017-08-07",80.0,80.4,78.3,78.8,439000.0],["2017-08-08",78.55,81.0,78.5,79.05,466200.0],["2017-08-09",78.15,78.55,77.4,77.95,293200.0],["2017-08-10",77.1,77.4,74.85,74.9,381000.0],["2017-08-11",75.3,75.9,73.85,74.7,532100.0],["2017-08-14",75.65,76.55,75.45,75.9,405500.0],["2017-08-15",76.6,77.35,75.05,75.15,269800.0],["2017-08-16",75.55,75.75,74.0,74.55,326700.0],["2017-08-17",74.2,74.7,72.05,72.4,488200.0],["2017-08-18",71.75,73.5,71.55,72.6,391300.0],["2017-08-21",72.45,72.6,71.75,72.45,407200.0],["2017-08-22",73.05,73.75,72.8,73.5,300000.0],["2017-08-23",72.6,74.25,72.4,73.15,268400.0],["2017-08-24",73.55,74.15,73.25,74.0,193400.0],["2017-08-25",74.15,75.05,74.15,74.75,334100.0],["2017-08-28",74.85,75.0,73.25,73.7,326700.0],["2017-08-29",72.6,73.65,71.85,73.4,319900.0],["2017-08-30",73.3,73.85,72.95,73.65,406500.0],["2017-08-31",74.15,74.5,73.55,74.25,308600.0],["2017-09-01",74.35,75.6,74.35,75.25,324900.0],["2017-09-05",74.7,74.85,72.1,72.35,516100.0],["2017-09-06",73.05,73.7,72.2,72.2,373600.0],["2017-09-07",71.9,72.0,69.65,69.95,554300.0],["2017-09-08",69.8,71.2,69.7,70.95,449400.0],["2017-09-11",72.05,75.1,72.05,75.0,719500.0],["2017-09-12",75.2,77.3,75.2,77.2,440600.0],["2017-09-13",76.8,78.45,76.55,78.3,551100.0],["2017-09-14",78.75,78.9,74.05,77.35,514100.0],["2017-09-15",77.3,77.75,76.45,77.35,1210700.0],["2017-09-18",77.75,80.0,77.65,79.95,421300.0],["2017-09-19",80.15,81.15,79.8,80.4,396900.0],["2017-09-20",79.95,82.25,79.4,82.05,455300.0],["2017-09-21",81.9,82.95,81.35,82.2,369400.0],["2017-09-22",81.8,82.55,81.5,82.0,240900.0],["2017-09-25",81.6,82.75,80.97,82.4,247000.0],["2017-09-26",82.65,83.3,82.4,82.9,369900.0],["2017-09-27",84.95,86.55,83.65,85.65,583300.0],["2017-09-28",86.0,86.0,84.65,85.55,476300.0],["2017-09-29",85.65,87.5,85.65,85.8,476800.0],["2017-10-02",85.25,86.95,84.93,86.9,436400.0],["2017-10-03",87.25,87.45,85.5,86.65,324900.0],["2017-10-04",85.65,86.3,84.3,84.6,527600.0],["2017-10-05",84.6,86.4,84.6,85.8,387800.0],["2017-10-06",86.05,86.45,84.9,85.6,241100.0],["2017-10-09",85.9,86.05,85.15,85.65,154800.0],["2017-10-10",86.5,86.7,85.65,86.35,282200.0],["2017-10-11",86.25,86.25,84.55,85.2,424200.0],["2017-10-12",85.45,85.45,83.45,84.15,387300.0],["2017-10-13",84.0,84.75,82.75,84.0,228500.0],["2017-10-16",84.2,85.58,84.0,85.2,344700.0],["2017-10-17",86.1,86.1,83.7,83.9,283000.0],["2017-10-18",84.35,84.7,83.8,84.2,460600.0],["2017-10-19",85.4,87.78,84.8,87.0,751300.0],["2017-10-20",88.3,88.95,87.3,88.0,423600.0],["2017-10-23",87.95,87.95,86.8,86.9,283400.0],["2017-10-24",87.9,88.45,87.4,88.0,349600.0],["2017-10-25",88.25,88.35,86.25,86.85,369000.0],["2017-10-26",87.2,88.25,86.85,87.55,300500.0],["2017-10-27",87.15,88.35,87.06,87.85,450400.0],["2017-10-30",87.3,87.55,85.4,86.55,300800.0],["2017-10-31",86.35,86.95,84.66,86.05,270400.0],["2017-11-01",86.75,87.3,84.75,85.0,326600.0],["2017-11-02",85.05,86.55,84.05,86.2,258600.0],["2017-11-03",85.4,86.5,85.13,85.95,263900.0],["2017-11-06",85.95,86.2,85.05,85.5,149200.0],["2017-11-07",85.5,85.5,82.1,82.15,323300.0],["2017-11-08",81.75,82.15,80.65,82.05,242200.0],["2017-11-09",81.2,82.25,79.75,80.4,368500.0],["2017-11-10",81.1,81.65,80.3,80.95,398200.0],["2017-11-13",80.05,82.35,79.72,81.7,277000.0],["2017-11-14",80.8,81.75,79.45,81.1,699100.0],["2017-11-15",79.85,81.65,77.65,80.75,558500.0],["2017-11-16",81.6,82.5,80.55,81.05,325500.0],["2017-11-17",80.35,82.4,80.35,81.75,322400.0],["2017-11-20",81.65,83.0,80.4,82.9,269200.0],["2017-11-21",83.35,84.05,82.55,83.4,343900.0],["2017-11-22",83.8,83.95,82.65,82.65,288500.0],["2017-11-24",83.05,83.05,81.65,81.8,89800.0],["2017-11-27",82.0,82.75,81.9,82.25,433400.0],["2017-11-28",82.8,87.15,81.55,86.95,489800.0],["2017-11-29",87.7,92.3,87.5,90.8,850700.0],["2017-11-30",91.7,93.2,90.25,90.35,610600.0],["2017-12-01",90.1,90.95,86.35,90.9,542200.0],["2017-12-04",93.2,95.2,90.15,90.25,708600.0],["2017-12-05",90.8,91.15,87.65,87.75,528800.0],["2017-12-06",87.45,88.9,86.8,88.25,298800.0],["2017-12-07",88.25,90.13,87.65,89.85,329900.0],["2017-12-08",90.85,90.95,89.25,90.2,411400.0],["2017-12-11",89.9,90.35,88.75,89.2,452800.0],["2017-12-12",89.65,90.85,87.4,90.35,479900.0],["2017-12-13",90.55,91.8,89.3,89.55,472600.0],["2017-12-14",89.95,90.6,88.25,88.6,512100.0],["2017-12-15",88.8,93.1,88.65,92.0,1690200.0],["2017-12-18",92.85,94.1,91.75,92.6,489000.0],["2017-12-19",93.3,93.45,91.45,91.9,400200.0],["2017-12-20",92.8,92.87,89.9,91.1,368400.0],["2017-12-21",92.55,94.0,91.55,93.55,568800.0],["2017-12-22",93.95,93.95,91.6,92.75,303800.0],["2017-12-26",92.4,93.15,91.0,91.35,196200.0],["2017-12-27",91.4,91.4,90.05,90.3,274500.0],["2017-12-28",90.8,90.9,89.85,90.7,231700.0],["2017-12-29",90.85,90.95,88.85,88.9,341900.0],["2018-01-02",89.5,90.8,88.9,90.75,464300.0],["2018-01-03",90.2,92.05,89.65,91.45,455000.0],["2018-01-04",91.85,93.35,91.7,91.8,407900.0],["2018-01-05",92.45,93.2,91.4,92.95,363000.0],["2018-01-08",92.8,93.15,91.7,92.75,323400.0],["2018-01-09",93.15,95.8,92.75,94.85,694900.0],["2018-01-10",95.25,97.45,95.0,96.05,599000.0],["2018-01-11",96.4,98.05,95.75,98.05,622600.0],["2018-01-12",98.65,99.35,97.5,98.6,347600.0],["2018-01-16",99.3,100.45,98.33,99.0,699700.0],["2018-01-17",99.85,99.95,97.35,97.95,485600.0],["2018-01-18",98.05,98.5,97.1,97.8,319000.0],["2018-01-19",97.6,100.0,97.6,99.95,378100.0],["2018-01-22",100.0,100.05,99.15,100.05,246400.0],["2018-01-23",99.05,100.35,97.55,99.9,377900.0],["2018-01-24",100.4,101.25,98.95,98.95,759700.0],["2018-01-25",102.9,102.9,97.65,99.65,918000.0],["2018-01-26",100.0,100.25,97.95,98.8,396200.0],["2018-01-29",98.85,99.65,97.85,97.9,369300.0],["2018-01-30",97.15,97.9,95.5,95.55,631100.0],["2018-01-31",96.0,97.1,94.65,94.8,549700.0],["2018-02-01",94.65,95.85,93.7,95.8,523400.0],["2018-02-02",95.6,96.15,93.65,94.65,549200.0],["2018-02-05",93.4,94.35,89.4,89.7,655400.0],["2018-02-06",87.25,92.8,86.75,92.0,903500.0],["2018-02-07",91.4,93.0,91.3,92.15,357400.0],["2018-02-08",92.35,92.43,87.6,87.65,470200.0],["2018-02-09",89.1,90.55,85.95,89.75,537900.0],["2018-02-12",90.3,92.0,89.35,90.25,452000.0],["2018-02-13",89.3,90.75,89.15,90.05,199500.0],["2018-02-14",89.25,92.33,89.25,92.25,391400.0],["2018-02-15",92.85,93.0,91.7,92.95,327100.0],["2018-02-16",92.3,94.08,92.3,93.65,409100.0],["2018-02-20",93.0,93.95,92.45,93.1,474700.0],["2018-02-21",92.85,95.25,92.5,94.0,365500.0],["2018-02-22",94.6,94.65,91.2,91.75,391200.0],["2018-02-23",92.25,93.2,91.15,93.1,409400.0],["2018-02-26",93.15,94.35,92.0,94.05,268900.0],["2018-02-27",93.75,95.1,92.3,92.35,405100.0],["2018-02-28",92.7,93.55,90.15,90.2,442500.0],["2018-03-01",90.35,92.6,89.9,91.05,460300.0],["2018-03-02",90.15,92.05,88.7,91.75,585300.0],["2018-03-05",90.5,92.45,89.4,91.85,535800.0],["2018-03-06",92.05,94.2,91.13,94.1,417700.0],["2018-03-07",92.95,95.6,92.95,94.4,463700.0],["2018-03-08",94.8,95.05,91.7,92.85,559300.0],["2018-03-09",94.0,94.7,93.2,94.4,327800.0],["2018-03-12",94.85,96.25,94.58,95.85,470800.0],["2018-03-13",94.85,96.25,94.6,95.15,362500.0],["2018-03-14",95.85,95.85,92.95,93.55,289000.0],["2018-03-15",94.05,94.2,92.85,94.15,382300.0],["2018-03-16",94.35,96.05,93.95,95.05,1203200.0],["2018-03-19",94.55,94.8,92.6,94.4,283500.0],["2018-03-20",94.85,95.2,93.95,94.35,292900.0],["2018-03-21",94.3,96.15,93.65,95.0,512600.0],["2018-03-22",92.85,94.0,90.8,91.15,1154300.0],["2018-03-23",91.25,91.25,87.6,88.0,782300.0],["2018-03-26",90.5,90.65,88.45,90.5,1138900.0],["2018-03-27",90.5,91.23,87.3,87.8,635600.0],["2018-03-28",88.1,90.83,86.75,88.45,554500.0],["2018-03-29",88.95,92.05,88.45,89.9,480900.0],["2018-04-02",89.9,90.55,87.45,89.2,534600.0],["2018-04-03",89.55,91.3,89.1,91.05,534300.0],["2018-04-04",89.35,93.2,88.65,93.0,555900.0],["2018-04-05",93.75,93.95,92.55,93.65,350500.0],["2018-04-06",92.5,93.15,89.45,90.7,449300.0],["2018-04-09",91.6,93.05,90.4,90.55,370200.0],["2018-04-10",91.9,93.0,90.8,92.45,438900.0],["2018-04-11",91.7,92.5,91.4,91.85,290500.0],["2018-04-12",90.55,94.2,90.55,93.5,572300.0],["2018-04-13",94.35,94.35,89.2,91.85,324400.0],["2018-04-16",92.2,92.85,91.1,92.1,373100.0],["2018-04-17",92.7,93.6,89.65,90.05,563800.0],["2018-04-18",90.5,91.1,89.4,89.85,966500.0],["2018-04-19",94.8,97.65,93.9,96.75,1566500.0],["2018-04-20",97.1,97.75,94.95,96.15,812100.0],["2018-04-23",96.85,97.7,95.85,97.05,518300.0],["2018-04-24",97.7,99.3,96.65,97.5,530700.0],["2018-04-25",97.6,98.78,96.65,97.85,341500.0],["2018-04-26",97.5,98.9,97.25,97.45,540300.0],["2018-04-27",97.7,99.6,97.7,99.5,657700.0],["2018-04-30",99.5,100.3,98.65,98.65,679500.0],["2018-05-01",98.15,99.78,96.35,98.75,495700.0],["2018-05-02",98.75,99.8,98.05,98.6,400100.0],["2018-05-03",97.85,98.2,95.85,96.5,463800.0],["2018-05-04",95.95,99.15,95.0,98.15,413700.0],["2018-05-07",98.75,100.15,97.93,99.5,287900.0],["2018-05-08",99.5,100.61,98.0,100.45,311300.0],["2018-05-09",100.8,102.1,99.9,101.0,371900.0],["2018-05-10",101.05,102.05,100.15,101.85,237000.0],["2018-05-11",101.55,102.25,101.25,102.1,327700.0],["2018-05-14",100.05,102.35,100.05,101.95,368100.0],["2018-05-15",101.9,103.05,101.18,101.5,470800.0],["2018-05-16",101.5,101.9,100.45,101.2,480900.0],["2018-05-17",101.25,101.48,99.95,100.55,579600.0],["2018-05-18",100.85,100.85,98.9,99.1,385700.0],["2018-05-21",99.85,101.8,99.7,101.55,472900.0],["2018-05-22",102.05,102.8,100.25,100.4,389300.0],["2018-05-23",100.0,100.7,98.6,99.85,312800.0],["2018-05-24",99.6,99.6,97.05,99.15,384200.0],["2018-05-25",98.6,99.2,97.53,98.25,209400.0],["2018-05-29",96.75,98.2,95.65,96.3,457400.0],["2018-05-30",97.2,98.1,96.05,97.4,387600.0],["2018-05-31",97.2,98.5,96.1,96.35,446000.0],["2018-06-01",97.8,98.9,97.15,97.7,406800.0],["2018-06-04",98.25,99.1,97.75,99.05,408500.0],["2018-06-05",98.75,99.2,97.1,98.15,253200.0],["2018-06-06",98.65,101.35,98.65,101.0,378600.0],["2018-06-07",101.25,101.85,100.35,101.05,584100.0],["2018-06-08",101.2,102.5,100.8,102.35,486700.0],["2018-06-11",102.35,102.75,100.35,100.9,526800.0],["2018-06-12",101.3,101.85,99.98,101.0,456600.0],["2018-06-13",100.65,101.8,99.05,100.65,609200.0],["2018-06-14",100.8,100.8,98.85,100.05,416400.0],["2018-06-15",99.65,100.3,98.2,99.6,1233800.0],["2018-06-18",98.75,98.85,94.55,95.6,1360900.0],["2018-06-19",94.4,95.25,93.3,94.75,1601300.0],["2018-06-20",93.18,95.4,93.18,94.45,1159700.0],["2018-06-21",94.35,96.1,94.15,95.3,1141100.0],["2018-06-22",95.9,97.33,94.8,94.9,5604000.0],["2018-06-25",94.65,95.1,93.15,94.1,814900.0],["2018-06-26",94.35,94.35,93.05,94.05,663800.0],["2018-06-27",94.1,94.65,92.0,92.3,536400.0],["2018-06-28",91.45,92.95,91.35,92.2,582800.0],["2018-06-29",93.15,93.7,91.5,91.5,468800.0],["2018-07-02",90.95,91.75,90.4,91.7,553200.0],["2018-07-03",92.05,92.2,90.55,91.2,203500.0],["2018-07-05",91.75,91.75,90.45,90.95,472700.0],["2018-07-06",90.65,91.85,90.4,91.55,372500.0],["2018-07-09",91.9,94.55,91.85,94.4,848700.0],["2018-07-10",94.45,94.85,92.75,92.85,553900.0],["2018-07-11",92.65,95.5,92.05,92.75,406800.0],["2018-07-12",92.85,93.8,90.5,91.75,510300.0],["2018-07-13",91.6,92.4,90.8,91.2,437300.0],["2018-07-16",91.55,92.3,91.35,91.65,534900.0],["2018-07-17",91.25,92.4,91.0,91.9,691200.0],["2018-07-18",92.05,94.4,91.73,93.7,1135800.0],["2018-07-19",96.0,99.95,95.15,96.2,1430500.0],["2018-07-20",96.1,96.88,95.1,96.45,1142600.0],["2018-07-23",96.7,96.7,95.25,95.5,1147600.0],["2018-07-24",96.15,96.15,93.5,93.65,865300.0],["2018-07-25",93.45,93.45,91.83,92.05,831300.0],["2018-07-26",92.0,93.35,91.6,91.8,845400.0],["2018-07-27",91.75,92.25,90.83,91.75,347200.0],["2018-07-30",91.95,92.8,91.2,91.65,385500.0],["2018-07-31",91.75,91.8,90.1,90.8,403700.0],["2018-08-01",90.95,92.1,90.9,91.3,342500.0],["2018-08-02",90.8,92.6,90.45,92.1,267100.0],["2018-08-03",91.9,92.5,90.75,90.9,297200.0],["2018-08-06",91.25,91.55,90.2,91.15,249900.0],["2018-08-07",91.25,92.35,90.2,91.35,305100.0],["2018-08-08",91.15,93.1,90.85,92.3,313000.0],["2018-08-09",92.35,92.8,91.55,92.15,373200.0],["2018-08-10",92.35,92.35,90.65,91.6,145200.0],["2018-08-13",91.4,92.25,90.9,90.95,292400.0],["2018-08-14",91.2,91.75,90.8,91.25,523400.0],["2018-08-15",91.25,91.7,90.1,90.45,354400.0],["2018-08-16",90.85,92.3,90.8,91.9,197900.0],["2018-08-17",91.95,93.0,91.53,92.8,322500.0],["2018-08-20",92.8,93.4,92.25,93.0,151300.0],["2018-08-21",93.0,94.95,93.0,94.2,326100.0],["2018-08-22",93.7,94.35,93.35,94.05,284400.0],["2018-08-23",94.2,94.2,92.2,93.0,292000.0],["2018-08-24",93.3,93.5,92.4,92.6,212700.0],["2018-08-27",92.95,93.95,92.65,92.8,234900.0],["2018-08-28",93.1,93.25,91.9,92.55,194100.0],["2018-08-29",92.35,92.35,89.35,89.6,767700.0],["2018-08-30",89.4,89.7,87.6,87.95,1116200.0],["2018-08-31",88.0,89.2,87.7,88.9,475300.0],["2018-09-04",88.7,90.05,87.45,89.7,259400.0],["2018-09-05",89.65,90.65,89.05,90.4,425200.0],["2018-09-06",90.55,91.5,89.6,89.65,307400.0],["2018-09-07",89.9,90.55,89.35,89.95,354600.0],["2018-09-10",90.0,90.6,88.9,89.05,394100.0],["2018-09-11",89.05,89.58,88.35,89.0,382600.0],["2018-09-12",89.15,89.75,87.55,87.6,363900.0],["2018-09-13",88.0,88.5,86.0,86.7,377900.0],["2018-09-14",86.65,87.33,86.5,87.0,245800.0],["2018-09-17",86.75,87.35,85.85,86.35,307500.0],["2018-09-18",86.4,86.4,85.4,85.95,206400.0],["2018-09-19",86.15,87.85,86.15,87.85,263500.0],["2018-09-20",88.3,89.85,88.1,88.65,663400.0],["2018-09-21",88.85,89.45,88.1,88.5,820400.0],["2018-09-24",88.1,88.45,86.25,86.5,397900.0],["2018-09-25",86.3,87.6,86.3,87.5,496200.0],["2018-09-26",87.45,87.45,84.0,84.2,620900.0],["2018-09-27",84.2,85.05,82.6,82.85,452500.0],["2018-09-28",82.6,83.5,82.25,82.65,613300.0],["2018-10-01",83.12,83.48,80.8,81.1,381900.0],["2018-10-02",80.95,81.94,79.81,80.4,492000.0],["2018-10-03",80.48,83.29,80.48,82.57,843600.0],["2018-10-04",82.59,84.34,81.99,82.81,453500.0],["2018-10-05",82.75,82.8,81.09,81.62,338000.0],["2018-10-08",81.18,83.46,81.1,82.99,390600.0],["2018-10-09",82.79,82.86,81.35,82.19,252900.0],["2018-10-10",82.24,82.76,81.36,81.45,496300.0],["2018-10-11",80.92,81.4,78.32,78.43,509800.0],["2018-10-12",79.52,80.95,74.22,76.3,557300.0],["2018-10-15",76.31,77.01,75.28,76.49,383400.0],["2018-10-16",76.51,77.27,74.55,76.23,519600.0],["2018-10-17",76.09,77.36,74.09,77.15,914700.0],["2018-10-18",68.01,70.93,67.24,67.28,2904900.0],["2018-10-19",67.59,67.73,66.5,66.83,1074000.0],["2018-10-22",67.18,67.18,63.2,64.05,1005100.0],["2018-10-23",61.87,66.09,61.48,64.66,1324300.0],["2018-10-24",65.12,65.26,62.07,62.15,865600.0],["2018-10-25",62.59,65.04,62.24,64.48,958700.0],["2018-10-26",63.6,64.91,62.92,63.65,462900.0],["2018-10-29",64.77,66.08,64.33,64.83,461700.0],["2018-10-30",64.99,65.53,63.7,64.61,356600.0],["2018-10-31",65.39,66.17,65.04,65.23,552600.0],["2018-11-01",65.71,66.34,65.35,66.27,564900.0],["2018-11-02",66.4,67.14,64.73,65.39,332800.0],["2018-11-05",65.45,66.2,64.86,65.49,297900.0],["2018-11-06",64.65,66.21,62.63,63.2,1591400.0],["2018-11-07",63.33,63.98,62.32,63.7,1293700.0],["2018-11-08",63.56,64.85,62.9,63.43,986700.0],["2018-11-09",63.19,64.17,62.5,62.82,569800.0],["2018-11-12",62.73,63.1,61.31,61.42,502600.0],["2018-11-13",61.64,62.6,60.28,61.0,934300.0],["2018-11-14",61.72,61.79,59.05,59.82,790300.0],["2018-11-15",59.51,61.89,59.39,60.69,487100.0],["2018-11-16",60.11,60.65,59.76,60.24,684700.0],["2018-11-19",60.52,61.54,60.12,60.55,967400.0],["2018-11-20",59.92,60.37,57.7,57.89,804400.0],["2018-11-21",58.05,59.46,57.21,58.34,480000.0],["2018-11-23",57.79,58.91,57.59,58.34,170300.0],["2018-11-26",59.0,60.31,58.68,59.08,447200.0],["2018-11-27",58.84,59.59,58.1,58.57,500700.0],["2018-11-28",58.57,59.1,57.0,58.7,1621000.0],["2018-11-29",58.7,59.52,58.15,58.94,960600.0],["2018-11-30",58.61,60.11,58.61,59.66,1064400.0],["2018-12-03",60.33,61.4,59.55,60.49,1005500.0],["2018-12-04",60.27,60.56,55.45,55.65,1209900.0],["2018-12-06",54.76,55.88,53.96,55.84,1631600.0],["2018-12-07",55.65,57.54,54.79,55.47,991000.0],["2018-12-10",55.03,55.56,53.76,54.96,773000.0],["2018-12-11",55.73,56.39,54.09,54.4,555700.0],["2018-12-12",55.4,56.52,54.8,55.41,610100.0],["2018-12-13",55.4,56.49,52.6,53.02,859200.0],["2018-12-14",52.16,53.35,51.52,51.72,573400.0],["2018-12-17",51.3,53.81,50.92,52.3,1117400.0],["2018-12-18",52.4,52.93,50.69,50.91,853100.0],["2018-12-19",50.75,51.92,49.54,49.78,916300.0],["2018-12-20",49.55,50.63,49.34,49.94,1291200.0],["2018-12-21",50.1,51.23,49.72,49.82,2033100.0],["2018-12-24",49.32,49.54,48.35,48.49,437000.0],["2018-12-26",48.88,51.19,47.86,51.15,750500.0],["2018-12-27",50.3,51.16,48.87,50.68,790500.0],["2018-12-28",50.67,51.94,50.08,51.0,638100.0],["2018-12-31",51.55,51.81,49.87,51.09,659100.0],["2019-01-02",50.3,52.1,50.1,51.61,797800.0],["2019-01-03",51.54,53.09,51.13,51.84,732900.0],["2019-01-04",52.75,53.27,52.17,53.2,806300.0],["2019-01-07",52.94,54.14,52.43,53.12,664200.0],["2019-01-08",52.73,53.51,51.66,53.51,718900.0],["2019-01-09",53.55,53.89,52.77,53.83,680700.0],["2019-01-10",53.84,54.33,53.13,53.83,970300.0],["2019-01-11",53.45,54.36,52.79,54.2,546800.0],["2019-01-14",53.86,54.92,53.32,54.31,637700.0],["2019-01-15",54.15,54.8,53.25,54.77,488700.0],["2019-01-16",55.17,56.73,55.1,56.47,735700.0],["2019-01-17",56.07,57.23,55.87,56.85,633500.0],["2019-01-18",57.0,58.7,56.24,58.56,838700.0],["2019-01-22",57.85,58.51,57.35,57.98,730200.0],["2019-01-23",58.11,59.43,57.5,58.31,1019600.0],["2019-01-24",58.3,58.3,55.76,57.67,1779900.0],["2019-01-25",58.16,60.76,57.98,60.02,993500.0],["2019-01-28",59.47,61.2,59.44,61.07,749400.0],["2019-01-29",61.33,61.75,60.93,60.95,666000.0],["2019-01-30",60.97,61.38,59.65,59.91,653400.0],["2019-01-31",59.52,59.91,57.41,58.27,764400.0],["2019-02-01",58.62,59.38,58.26,59.28,468800.0],["2019-02-04",59.25,60.38,58.85,60.32,430600.0],["2019-02-05",60.33,60.56,58.78,59.46,393600.0],["2019-02-06",59.11,59.93,58.8,59.11,487700.0],["2019-02-07",59.71,61.15,59.15,59.77,345100.0],["2019-02-08",59.35,60.18,57.67,57.92,565300.0],["2019-02-11",58.04,58.67,57.72,58.6,366400.0],["2019-02-12",59.15,59.98,59.1,59.74,414700.0],["2019-02-13",59.99,60.33,59.39,59.85,498000.0],["2019-02-14",59.11,59.45,58.56,58.9,742600.0],["2019-02-15",59.41,60.83,59.0,60.32,729800.0],["2019-02-19",59.95,61.21,59.73,60.94,720800.0],["2019-02-20",61.13,61.98,60.62,61.87,549900.0],["2019-02-21",61.82,61.82,61.05,61.27,410800.0],["2019-02-22",61.3,61.79,61.22,61.52,506400.0],["2019-02-25",61.99,62.46,61.52,61.61,390400.0],["2019-02-26",61.44,62.47,60.5,60.52,471500.0],["2019-02-27",60.66,61.39,60.23,60.95,378100.0],["2019-02-28",61.12,61.26,60.5,61.03,540500.0],["2019-03-01",61.8,62.24,61.0,61.95,479200.0],["2019-03-04",61.75,61.83,60.74,61.16,664100.0],["2019-03-05",61.0,62.21,60.3,61.72,605900.0],["2019-03-06",61.52,61.67,59.76,60.14,1109500.0],["2019-03-07",59.71,60.53,58.55,59.0,1560000.0],["2019-03-08",58.45,59.54,58.28,59.11,863900.0],["2019-03-11",59.45,59.74,58.85,59.26,643500.0],["2019-03-12",59.31,59.93,58.86,59.27,313100.0],["2019-03-13",59.65,59.97,59.08,59.36,429100.0],["2019-03-14",59.41,59.94,58.35,58.58,641800.0],["2019-03-15",58.57,59.57,58.37,58.57,656100.0],["2019-03-18",58.85,60.13,58.77,59.82,636400.0],["2019-03-19",59.93,60.2,58.68,58.81,692400.0],["2019-03-20",58.49,58.85,55.71,55.77,1875500.0],["2019-03-21",55.54,55.93,54.52,55.13,774000.0],["2019-03-22",54.49,54.64,52.25,53.14,2127400.0],["2019-03-25",53.22,53.96,52.48,52.67,2085300.0],["2019-03-26",53.18,54.44,53.0,54.34,1243700.0],["2019-03-27",53.8,54.2,53.06,53.89,823300.0],["2019-03-28",53.95,54.64,52.85,54.62,538500.0],["2019-03-29",55.24,55.56,54.26,54.59,594000.0],["2019-04-01",55.04,56.73,55.04,56.63,773900.0],["2019-04-02",56.5,57.28,55.87,56.7,643800.0],["2019-04-03",57.3,57.96,56.5,56.72,985600.0],["2019-04-04",56.75,58.6,56.04,58.27,702000.0],["2019-04-05",58.37,59.38,57.97,59.15,472100.0],["2019-04-08",59.09,59.62,58.73,59.12,440400.0],["2019-04-09",58.9,58.9,57.27,57.43,409700.0],["2019-04-10",57.42,58.3,56.79,58.28,616800.0],["2019-04-11",58.55,59.02,57.67,58.2,575100.0],["2019-04-12",59.1,59.99,58.29,59.22,897500.0],["2019-04-15",59.2,59.58,57.94,57.98,749400.0],["2019-04-16",57.98,58.91,57.49,58.71,894700.0],["2019-04-17",59.08,59.08,57.82,58.49,1796600.0],["2019-04-18",59.98,63.2,59.45,62.63,2033900.0],["2019-04-22",62.44,63.15,62.09,62.65,842700.0],["2019-04-23",62.81,64.44,62.1,64.24,720300.0],["2019-04-24",63.92,64.64,62.94,64.01,950300.0],["2019-04-25",63.87,64.32,62.8,63.83,701300.0],["2019-04-26",63.96,64.35,63.31,64.2,629300.0],["2019-04-29",64.54,66.15,64.42,65.64,650700.0],["2019-04-30",65.69,66.18,64.46,64.73,459600.0],["2019-05-01",64.92,65.82,63.72,64.19,568300.0],["2019-05-02",64.1,65.51,64.1,65.3,583100.0],["2019-05-03",65.3,66.15,64.57,66.13,580400.0],["2019-05-06",64.83,66.61,64.42,66.19,389500.0],["2019-05-07",65.39,66.1,64.77,65.15,608500.0],["2019-05-08",64.95,65.55,64.34,64.39,360500.0],["2019-05-09",63.64,64.58,62.69,64.38,452900.0],["2019-05-10",64.18,64.38,63.37,64.24,343700.0],["2019-05-13",62.71,63.05,60.43,60.92,522700.0],["2019-05-14",61.18,62.16,60.61,61.83,913600.0],["2019-05-15",60.8,61.39,59.85,60.79,523400.0],["2019-05-16",61.04,62.03,61.04,61.71,277200.0],["2019-05-17",61.14,61.84,60.6,60.65,511200.0],["2019-05-20",60.35,61.26,60.21,60.71,806500.0],["2019-05-21",61.07,62.48,61.07,62.04,496500.0],["2019-05-22",61.67,62.06,60.52,60.67,486900.0],["2019-05-23",59.86,59.86,57.95,58.71,426900.0],["2019-05-24",60.08,61.26,59.45,61.14,543700.0],["2019-05-28",61.04,61.66,60.12,60.18,515600.0],["2019-05-29",59.85,60.85,58.86,60.73,383300.0],["2019-05-30",60.97,61.43,58.09,58.89,353600.0],["2019-05-31",58.04,58.55,56.96,57.3,517600.0],["2019-06-03",57.34,59.25,57.22,58.37,830400.0],["2019-06-04",59.25,61.2,59.25,61.06,456300.0],["2019-06-05",60.82,61.46,59.75,60.55,596100.0],["2019-06-06",60.6,60.71,59.19,59.86,490900.0],["2019-06-07",58.2,58.83,57.22,58.71,654800.0],["2019-06-10",59.34,60.51,59.25,59.31,437000.0],["2019-06-11",59.99,60.53,59.07,59.5,333200.0],["2019-06-12",59.32,59.97,58.68,59.28,480200.0],["2019-06-13",59.53,60.24,59.14,59.45,360900.0],["2019-06-14",59.6,60.49,58.37,60.33,480100.0],["2019-06-17",60.45,61.3,58.69,58.71,433000.0],["2019-06-18",58.62,61.25,58.62,60.7,538500.0],["2019-06-19",60.98,61.94,59.14,59.35,526600.0],["2019-06-20",60.04,60.04,57.97,59.24,562800.0],["2019-06-21",59.03,60.54,59.03,59.69,524900.0],["2019-06-24",59.24,60.46,59.07,59.16,388200.0],["2019-06-25",59.0,59.4,57.88,59.28,484800.0],["2019-06-26",59.46,60.77,59.45,60.46,752000.0],["2019-06-27",60.6,61.79,60.33,61.09,497100.0],["2019-06-28",61.76,62.5,60.62,61.37,1125500.0],["2019-07-01",62.67,62.67,60.89,61.2,446100.0],["2019-07-02",61.17,61.17,59.33,60.03,532800.0],["2019-07-03",60.21,60.57,59.74,60.5,291200.0],["2019-07-05",61.17,61.57,60.5,61.3,613200.0],["2019-07-08",60.77,60.95,60.28,60.83,389400.0],["2019-07-09",60.65,61.5,60.36,61.02,613600.0],["2019-07-10",61.09,63.05,59.36,59.4,625800.0],["2019-07-11",59.4,60.15,58.53,59.6,793700.0],["2019-07-12",59.76,61.29,59.19,61.13,832900.0],["2019-07-15",61.31,61.31,58.73,59.21,677000.0],["2019-07-16",59.29,60.04,58.65,59.42,498000.0],["2019-07-17",58.85,59.43,57.61,58.77,818100.0],["2019-07-18",55.85,57.86,54.04,56.71,1834800.0],["2019-07-19",56.96,58.97,56.77,58.86,1082900.0],["2019-07-22",58.64,59.19,57.61,58.87,589600.0],["2019-07-23",59.12,60.39,59.12,60.03,536100.0],["2019-07-24",59.81,62.35,59.5,62.18,840100.0],["2019-07-25",62.28,62.54,60.57,60.68,651900.0],["2019-07-26",61.03,62.36,60.79,62.08,736600.0],["2019-07-29",62.02,62.57,61.4,61.58,608300.0],["2019-07-30",60.82,62.86,60.82,62.85,407400.0],["2019-07-31",62.89,63.53,61.96,62.93,592500.0],["2019-08-01",62.74,63.37,58.26,59.02,743300.0],["2019-08-02",59.07,59.51,57.25,58.59,543600.0],["2019-08-05",56.07,56.37,54.7,55.52,806100.0],["2019-08-06",56.06,56.41,54.79,56.25,428300.0],["2019-08-07",54.63,55.87,53.88,55.65,395500.0],["2019-08-08",56.04,57.36,55.36,56.69,355500.0],["2019-08-09",56.44,56.63,54.86,56.01,265500.0],["2019-08-12",55.24,55.58,53.71,54.26,501400.0],["2019-08-13",53.96,56.59,53.79,55.48,624800.0],["2019-08-14",53.75,54.12,52.88,53.75,591200.0],["2019-08-15",54.03,54.36,52.56,52.81,384800.0],["2019-08-16",53.41,55.68,53.41,55.45,445200.0],["2019-08-19",56.53,56.76,56.03,56.52,474300.0],["2019-08-20",55.95,56.22,55.22,55.5,324800.0],["2019-08-21",56.05,56.21,55.39,55.64,473200.0],["2019-08-22",56.04,56.53,54.61,55.55,569800.0],["2019-08-23",55.17,55.63,53.09,53.25,664600.0],["2019-08-26",54.04,54.12,52.82,53.52,450400.0],["2019-08-27",53.77,54.0,51.6,52.22,576700.0],["2019-08-28",51.94,53.85,51.87,53.11,536500.0],["2019-08-29",52.69,54.31,52.69,53.94,676000.0],["2019-08-30",54.21,54.82,53.6,53.88,456500.0],["2019-09-03",53.38,54.01,51.02,51.57,709100.0],["2019-09-04",51.86,52.25,51.09,51.29,453500.0],["2019-09-05",52.61,53.52,52.41,53.0,921100.0],["2019-09-06",53.25,53.25,51.79,52.12,505900.0],["2019-09-09",52.77,54.4,51.99,53.9,770100.0],["2019-09-10",54.22,55.61,54.22,55.48,1032500.0],["2019-09-11",55.92,57.21,54.23,56.98,1172700.0],["2019-09-12",56.38,57.22,55.31,56.4,818300.0],["2019-09-13",57.47,58.19,56.66,57.38,717600.0],["2019-09-16",56.65,58.79,56.51,58.42,538800.0],["2019-09-17",58.02,58.02,55.59,56.17,467200.0],["2019-09-18",55.8,57.29,55.48,56.99,585900.0],["2019-09-19",56.93,57.43,55.86,55.94,385800.0],["2019-09-20",56.18,56.99,55.54,55.68,868500.0],["2019-09-23",55.49,56.49,55.21,56.25,822100.0],["2019-09-24",56.07,56.49,54.16,54.69,682700.0],["2019-09-25",54.44,56.79,54.16,56.66,567000.0],["2019-09-26",56.28,56.37,54.57,54.64,390800.0],["2019-09-27",55.12,56.38,54.52,54.84,490600.0],["2019-09-30",55.18,55.44,54.34,54.65,288200.0],["2019-10-01",55.11,55.81,52.39,52.79,405000.0],["2019-10-02",52.34,53.03,51.66,52.52,402800.0],["2019-10-03",52.15,52.47,51.2,52.32,692800.0],["2019-10-04",52.41,52.69,51.37,52.55,793700.0],["2019-10-07",52.44,53.05,52.1,52.31,491200.0],["2019-10-08",51.79,51.8,50.77,50.87,430200.0],["2019-10-09",51.05,51.84,50.82,51.54,305300.0],["2019-10-10",51.79,53.0,51.7,52.28,322500.0],["2019-10-11",53.65,54.9,53.0,53.72,578200.0],["2019-10-14",53.16,54.09,52.8,53.89,277600.0],["2019-10-15",53.99,55.36,52.19,54.49,411500.0],["2019-10-16",54.91,56.21,54.07,54.39,731700.0],["2019-10-17",59.75,59.75,54.87,55.79,1686100.0],["2019-10-18",55.58,56.23,54.78,55.66,716300.0],["2019-10-21",56.08,56.71,54.96,55.08,1137300.0],["2019-10-22",54.65,56.35,53.99,55.51,635600.0],["2019-10-23",55.23,56.13,55.0,56.04,592000.0],["2019-10-24",56.35,56.35,55.29,55.34,625400.0],["2019-10-25",55.35,56.63,55.1,56.2,326800.0],["2019-10-28",56.31,56.88,56.1,56.15,445600.0],["2019-10-29",56.04,56.65,55.8,56.44,299000.0],["2019-10-30",56.4,56.4,55.15,55.54,242500.0],["2019-10-31",55.05,55.09,53.23,54.06,312500.0],["2019-11-01",54.69,55.56,54.49,55.55,409800.0],["2019-11-04",56.31,58.78,55.88,58.56,730500.0],["2019-11-05",58.93,60.24,58.44,59.14,458500.0],["2019-11-06",58.82,58.96,57.94,58.35,301100.0],["2019-11-07",59.18,59.87,58.78,59.15,442800.0],["2019-11-08",58.9,59.85,58.58,59.55,288400.0],["2019-11-11",58.96,59.46,58.51,59.06,273500.0],["2019-11-12",59.02,59.84,58.57,59.24,379700.0],["2019-11-13",58.57,58.57,57.68,58.17,372100.0],["2019-11-14",57.94,58.5,57.63,58.18,331700.0],["2019-11-15",58.52,58.8,58.13,58.16,200400.0],["2019-11-18",57.84,57.84,56.92,57.32,341100.0],["2019-11-19",57.68,57.95,57.2,57.63,481700.0],["2019-11-20",57.48,57.79,56.23,57.15,332300.0],["2019-11-21",57.4,57.75,56.46,57.18,408900.0],["2019-11-22",57.21,58.02,57.19,57.48,217700.0],["2019-11-25",57.6,58.52,57.31,58.24,284500.0],["2019-11-26",57.87,58.02,57.4,57.67,249500.0],["2019-11-27",58.06,58.41,57.6,58.18,501100.0],["2019-11-29",57.87,58.33,57.58,57.8,134100.0],["2019-12-02",58.18,58.9,57.6,57.62,289600.0],["2019-12-03",56.62,56.66,55.66,56.48,260200.0],["2019-12-04",56.87,57.97,56.73,57.41,279400.0],["2019-12-05",57.5,57.93,57.0,57.13,440000.0],["2019-12-06",58.1,59.8,57.64,57.89,375500.0],["2019-12-09",60.5,64.88,60.49,63.49,2700500.0],["2019-12-10",62.95,63.45,61.61,61.86,1484700.0],["2019-12-11",62.69,62.69,60.64,60.73,596000.0],["2019-12-12",61.19,62.65,60.61,62.15,800700.0],["2019-12-13",61.96,62.39,60.51,60.73,463900.0],["2019-12-16",61.55,61.96,60.3,60.4,494000.0],["2019-12-17",60.41,61.06,59.92,60.81,646500.0],["2019-12-18",60.8,60.9,59.86,60.3,824500.0],["2019-12-19",60.05,60.68,59.85,59.99,702900.0],["2019-12-20",60.24,60.56,59.25,59.25,767700.0],["2019-12-23",59.37,59.44,57.85,57.89,874300.0],["2019-12-24",57.83,58.3,57.6,57.97,156900.0],["2019-12-26",57.98,58.12,57.47,57.64,240000.0],["2019-12-27",57.73,57.96,56.85,57.01,231400.0],["2019-12-30",57.47,57.97,56.47,56.63,283900.0],["2019-12-31",56.53,57.07,56.37,56.77,399800.0],["2020-01-02",57.16,57.16,55.71,56.2,704400.0],["2020-01-03",55.41,55.9,54.86,55.66,1306000.0],["2020-01-06",55.15,55.87,54.46,55.58,928000.0],["2020-01-07",55.46,55.99,54.9,55.58,467600.0],["2020-01-08",55.41,56.88,55.41,56.84,583900.0],["2020-01-09",57.18,57.55,56.78,57.3,480300.0],["2020-01-10",57.38,57.41,56.53,56.57,369900.0],["2020-01-13",56.65,56.87,55.86,56.87,283000.0],["2020-01-14",56.89,56.89,55.66,55.85,1504100.0],["2020-01-15",55.41,55.42,54.23,54.35,762700.0],["2020-01-16",54.89,55.52,54.37,54.76,657400.0],["2020-01-17",54.93,55.32,54.44,54.48,748400.0],["2020-01-21",54.22,54.42,53.8,53.83,497200.0],["2020-01-22",53.83,53.89,53.16,53.38,448200.0],["2020-01-23",52.4,53.9,51.31,53.72,1123400.0],["2020-01-24",53.71,53.71,52.15,53.15,539500.0],["2020-01-27",52.13,53.19,51.94,52.95,507600.0],["2020-01-28",53.48,55.14,53.19,54.44,516100.0],["2020-01-29",54.41,55.28,53.96,54.04,202500.0],["2020-01-30",53.39,55.42,53.39,55.42,261300.0],["2020-01-31",55.07,55.07,54.17,54.96,624000.0],["2020-02-03",55.35,55.62,54.56,54.69,413900.0],["2020-02-04",55.43,56.0,55.22,55.5,296100.0],["2020-02-05",56.3,58.05,56.11,57.92,314600.0],["2020-02-06",58.29,58.44,57.26,57.33,180900.0],["2020-02-07",56.76,57.14,56.09,56.45,159200.0],["2020-02-10",56.23,56.28,55.76,55.9,178000.0],["2020-02-11",56.12,56.79,55.56,56.24,275500.0],["2020-02-12",56.8,56.95,56.08,56.47,369400.0],["2020-02-13",56.21,56.8,56.06,56.75,529800.0],["2020-02-14",56.69,57.19,56.61,56.97,492100.0],["2020-02-18",56.8,56.94,55.84,56.43,591500.0],["2020-02-19",56.48,57.2,56.48,56.8,259900.0],["2020-02-20",57.18,58.18,57.0,58.16,220100.0],["2020-02-21",57.7,57.95,56.06,56.25,457500.0],["2020-02-24",54.3,55.08,53.85,54.8,252900.0],["2020-02-25",54.92,54.92,52.92,53.12,264200.0],["2020-02-26",53.64,53.72,52.07,52.09,236500.0],["2020-02-27",50.86,52.13,49.6,49.68,666100.0],["2020-02-28",47.88,48.94,46.32,47.08,692600.0],["2020-03-02",46.97,48.78,46.21,48.75,466700.0],["2020-03-03",48.61,49.73,45.91,46.65,459800.0],["2020-03-04",47.46,48.15,45.89,47.71,469500.0],["2020-03-05",46.17,46.19,43.97,44.47,414700.0],["2020-03-06",42.09,44.0,41.55,42.18,661500.0],["2020-03-09",35.69,37.19,31.11,31.9,1914000.0],["2020-03-10",33.16,35.01,32.75,34.04,1178900.0],["2020-03-11",32.89,33.82,31.5,32.03,1171900.0],["2020-03-12",29.24,31.43,27.09,30.01,1308200.0],["2020-03-13",32.12,33.55,29.63,33.44,754500.0],["2020-03-16",26.96,29.76,26.96,27.22,1089500.0],["2020-03-17",27.57,30.58,25.94,28.32,910000.0],["2020-03-18",26.43,26.79,19.38,22.36,1289900.0],["2020-03-19",21.79,26.55,20.05,25.01,1142400.0],["2020-03-20",25.0,25.46,21.96,22.36,1049000.0],["2020-03-23",22.38,22.38,19.1,19.29,1426500.0],["2020-03-24",20.35,22.81,19.63,22.27,740400.0],["2020-03-25",22.83,24.17,21.42,22.84,1484300.0],["2020-03-26",23.17,25.85,22.34,23.81,925000.0],["2020-03-27",22.61,22.95,21.22,22.73,820400.0],["2020-03-30",22.62,23.2,20.74,21.26,1041200.0],["2020-03-31",21.2,22.23,20.86,22.17,705800.0],["2020-04-01",21.05,21.42,19.94,20.45,623700.0],["2020-04-02",20.37,22.62,19.97,22.12,971900.0],["2020-04-03",22.23,22.6,21.39,22.23,1395600.0],["2020-04-06",22.98,24.14,21.91,23.34,911700.0],["2020-04-07",24.67,26.6,24.4,24.66,590700.0],["2020-04-08",25.17,26.18,24.06,25.9,717200.0],["2020-04-09",26.92,29.77,26.62,29.27,765800.0],["2020-04-13",29.43,29.43,26.55,27.34,583100.0],["2020-04-14",27.98,29.18,25.58,25.81,704700.0],["2020-04-15",24.26,24.57,23.25,24.15,704500.0],["2020-04-16",24.11,24.11,21.89,22.3,994300.0],["2020-04-17",23.53,24.49,23.35,24.07,765900.0],["2020-04-20",23.08,23.53,22.12,22.47,1419900.0],["2020-04-21",21.45,23.05,20.75,21.88,2780700.0],["2020-04-22",22.74,23.0,21.2,22.01,1104200.0],["2020-04-23",22.22,23.76,21.88,23.21,889900.0],["2020-04-24",23.35,26.5,22.98,26.06,847000.0],["2020-04-27",27.23,27.6,25.44,27.05,769500.0],["2020-04-28",27.96,29.62,25.82,26.11,1599000.0],["2020-04-29",27.3,29.71,27.1,28.97,1121000.0],["2020-04-30",28.29,28.54,26.87,27.78,763700.0],["2020-05-01",26.61,27.75,25.01,27.65,1527400.0],["2020-05-04",26.84,28.01,26.4,27.05,686900.0],["2020-05-05",27.67,28.58,26.04,26.48,381300.0],["2020-05-06",26.78,26.78,24.6,25.0,377000.0],["2020-05-07",25.29,26.92,25.18,25.66,989900.0],["2020-05-08",26.51,27.89,26.07,27.82,565200.0],["2020-05-11",27.0,27.17,25.72,25.97,390000.0],["2020-05-12",26.14,26.52,24.54,24.75,462600.0],["2020-05-13",24.37,24.43,22.23,23.31,501000.0],["2020-05-14",22.47,24.89,22.01,24.56,442100.0],["2020-05-15",24.09,24.94,24.0,24.12,205900.0],["2020-05-18",25.59,28.21,25.59,27.93,326000.0],["2020-05-19",27.71,29.8,26.72,28.25,596100.0],["2020-05-20",29.05,30.04,28.62,29.15,787100.0],["2020-05-21",29.11,29.73,28.52,28.65,369600.0],["2020-05-22",28.61,29.16,27.72,28.52,392100.0],["2020-05-26",24.79,27.96,24.79,27.5,4305600.0],["2020-05-27",28.46,29.78,27.37,29.72,2711000.0],["2020-05-28",29.8,29.8,27.59,27.92,1120600.0],["2020-05-29",27.54,28.13,26.43,26.76,1877100.0],["2020-06-01",27.1,28.98,26.78,28.33,1042400.0],["2020-06-02",29.0,29.54,28.16,28.68,902200.0],["2020-06-03",29.4,31.27,29.4,30.04,1594800.0],["2020-06-04",30.15,32.28,29.54,31.34,812200.0],["2020-06-05",35.45,36.32,33.93,35.9,1649300.0],["2020-06-08",37.75,37.93,36.55,37.56,1023800.0],["2020-06-09",36.0,37.99,35.53,37.42,1133800.0],["2020-06-10",37.03,37.03,33.47,33.59,1068700.0],["2020-06-11",30.38,32.35,29.82,31.15,772100.0],["2020-06-12",33.19,34.15,31.41,32.54,531700.0],["2020-06-15",30.8,33.3,30.49,32.42,648700.0],["2020-06-16",34.25,35.88,33.68,34.95,1075100.0],["2020-06-17",35.17,35.59,32.43,32.55,415100.0],["2020-06-18",32.36,34.44,32.36,33.29,825800.0],["2020-06-19",34.02,34.34,32.31,34.11,844100.0],["2020-06-22",33.75,34.35,32.84,33.45,1542300.0],["2020-06-23",34.07,34.69,32.16,32.28,634600.0],["2020-06-24",31.73,31.73,29.91,30.18,825800.0],["2020-06-25",29.94,31.57,29.8,31.43,1554400.0],["2020-06-26",30.53,30.81,28.1,28.61,6043300.0],["2020-06-29",29.22,31.2,28.38,29.0,885700.0],["2020-06-30",28.92,31.06,28.74,30.87,526200.0],["2020-07-01",30.73,30.86,28.64,29.56,636100.0],["2020-07-02",30.6,31.19,28.37,28.68,814900.0],["2020-07-06",29.9,30.96,28.82,29.46,1018100.0],["2020-07-07",28.87,28.9,27.49,27.68,409400.0],["2020-07-08",27.65,28.28,26.8,27.7,548300.0],["2020-07-09",27.44,27.91,25.37,26.16,783700.0],["2020-07-10",26.27,27.91,26.27,27.75,425900.0],["2020-07-13",28.33,28.6,26.82,27.69,475300.0],["2020-07-14",27.57,27.57,25.8,26.84,547200.0],["2020-07-15",27.92,29.54,27.83,29.24,474800.0],["2020-07-16",28.72,29.61,27.83,28.15,471900.0],["2020-07-17",28.04,28.5,27.08,27.16,490900.0],["2020-07-20",26.49,27.06,25.85,26.02,435300.0],["2020-07-21",26.36,28.66,26.36,28.18,541800.0],["2020-07-22",27.78,28.12,26.8,28.07,702100.0],["2020-07-23",28.01,31.01,28.0,30.76,818900.0],["2020-07-24",30.64,31.56,30.64,31.31,515600.0],["2020-07-27",30.85,31.43,30.34,31.13,413000.0],["2020-07-28",31.01,32.08,30.64,31.68,350600.0],["2020-07-29",31.82,33.79,31.39,33.66,488700.0],["2020-07-30",32.98,33.97,32.25,33.91,584000.0],["2020-07-31",33.7,33.7,32.18,33.22,460900.0],["2020-08-03",33.64,33.89,32.65,32.96,450600.0],["2020-08-04",33.13,33.4,32.54,33.11,249100.0],["2020-08-05",33.79,33.96,32.88,33.81,793400.0],["2020-08-06",33.7,34.16,33.05,33.33,260600.0],["2020-08-07",33.02,35.78,32.42,35.71,370600.0],["2020-08-10",35.99,37.63,35.95,37.11,436700.0],["2020-08-11",38.29,39.07,36.21,36.43,456700.0],["2020-08-12",37.56,37.56,35.34,36.13,201400.0],["2020-08-13",35.84,36.08,34.87,35.32,380800.0],["2020-08-14",34.86,35.83,34.54,35.27,294000.0],["2020-08-17",35.24,35.24,33.8,34.53,466000.0],["2020-08-18",34.22,34.22,32.48,32.59,699800.0],["2020-08-19",32.71,33.45,32.29,32.55,482600.0],["2020-08-20",31.78,32.45,31.65,31.76,383900.0],["2020-08-21",31.53,32.08,31.11,31.82,296400.0],["2020-08-24",32.12,34.21,31.67,33.85,355900.0],["2020-08-25",34.34,34.59,33.68,34.33,336000.0],["2020-08-26",34.14,34.36,33.15,33.35,208000.0],["2020-08-27",33.37,34.41,33.15,33.61,199400.0],["2020-08-28",34.16,34.16,33.13,33.35,191100.0],["2020-08-31",33.14,33.14,32.22,32.39,403200.0],["2020-09-01",32.01,33.05,31.85,32.18,148500.0],["2020-09-02",32.07,32.58,31.89,32.37,183000.0],["2020-09-03",32.67,33.9,31.86,32.07,358600.0],["2020-09-04",33.13,33.88,32.31,32.83,253100.0],["2020-09-08",32.05,32.12,30.66,31.49,507700.0],["2020-09-09",31.71,31.9,29.82,31.03,362400.0],["2020-09-10",31.31,31.53,30.42,31.48,513600.0],["2020-09-11",31.61,32.26,30.92,31.65,530800.0],["2020-09-14",31.9,33.08,31.59,32.6,346100.0],["2020-09-15",32.66,32.66,31.73,32.1,331400.0],["2020-09-16",32.14,33.15,31.75,32.5,386400.0],["2020-09-17",31.87,32.36,31.18,32.01,384600.0],["2020-09-18",32.32,32.34,31.43,31.8,1015400.0],["2020-09-21",30.83,31.53,30.18,31.49,712200.0],["2020-09-22",31.51,32.19,30.4,31.04,567000.0],["2020-09-23",31.58,32.04,29.45,30.27,575900.0],["2020-09-24",30.3,30.57,29.54,30.07,448300.0],["2020-09-25",30.33,30.78,29.54,29.81,508800.0],["2020-09-28",30.34,30.84,29.89,30.78,506400.0],["2020-09-29",30.74,30.88,29.87,30.61,212800.0],["2020-09-30",31.02,31.92,30.68,31.13,262800.0],["2020-10-01",31.08,31.78,30.99,31.68,254500.0],["2020-10-02",30.78,33.37,30.76,33.15,282400.0],["2020-10-05",33.71,35.74,33.7,35.58,387600.0],["2020-10-06",36.03,37.71,35.34,35.5,410200.0],["2020-10-07",36.13,38.01,36.13,36.98,458500.0],["2020-10-08",36.03,37.82,35.93,37.75,251900.0],["2020-10-09",38.38,38.71,36.45,36.52,283400.0],["2020-10-12",36.58,37.76,35.74,37.64,243900.0],["2020-10-13",37.32,37.49,35.28,36.5,396200.0],["2020-10-14",36.47,36.88,35.71,36.4,639400.0],["2020-10-15",35.77,38.11,35.53,37.99,193100.0],["2020-10-16",37.61,38.13,37.13,37.97,403700.0],["2020-10-19",38.39,38.86,37.24,37.55,295000.0],["2020-10-20",38.22,38.92,37.21,37.31,247700.0],["2020-10-21",37.26,38.84,37.15,38.52,464600.0],["2020-10-22",39.4,40.94,38.66,40.88,825100.0],["2020-10-23",41.61,42.79,41.47,42.78,578900.0],["2020-10-26",42.02,43.2,41.5,43.12,710200.0],["2020-10-27",42.75,42.8,41.23,41.93,537200.0],["2020-10-28",40.69,44.25,40.69,43.99,1768500.0],["2020-10-29",43.59,44.78,42.68,44.05,927700.0],["2020-10-30",44.03,45.05,43.31,45.0,898700.0],["2020-11-02",45.64,45.65,44.18,45.01,555300.0],["2020-11-03",45.91,45.98,44.9,45.29,510200.0],["2020-11-04",44.24,45.05,42.71,43.97,1326300.0],["2020-11-05",43.77,44.84,43.37,44.55,405800.0],["2020-11-06",45.1,45.42,43.31,44.02,363100.0],["2020-11-09",47.48,53.98,47.22,51.38,865000.0],["2020-11-10",52.11,54.41,51.18,52.64,657700.0],["2020-11-11",53.01,53.01,50.11,51.66,486200.0],["2020-11-12",50.43,52.53,48.88,50.26,666200.0],["2020-11-13",51.65,52.71,50.96,51.5,336100.0],["2020-11-16",54.05,55.26,52.79,54.71,399500.0],["2020-11-17",53.28,54.77,52.28,54.35,262000.0],["2020-11-18",54.94,55.85,53.33,53.39,385400.0],["2020-11-19",53.14,53.7,51.92,53.61,245200.0],["2020-11-20",52.54,54.34,52.06,54.2,369200.0],["2020-11-23",55.2,55.92,54.29,55.54,726300.0],["2020-11-24",57.35,57.85,55.19,57.03,730300.0],["2020-11-25",53.29,57.51,52.78,57.45,564100.0],["2020-11-27",57.53,57.81,55.32,57.34,291900.0],["2020-11-30",56.92,57.49,55.2,55.9,753200.0],["2020-12-01",57.65,57.65,55.3,55.99,806700.0],["2020-12-02",55.44,57.36,55.44,56.0,291100.0],["2020-12-03",56.56,57.17,55.6,56.6,504300.0],["2020-12-04",57.65,57.93,56.51,57.46,946300.0],["2020-12-07",57.22,57.94,55.4,57.64,383300.0],["2020-12-08",57.29,58.47,56.26,57.52,410800.0],["2020-12-09",57.87,58.98,56.53,56.77,220000.0],["2020-12-10",56.62,57.7,56.14,57.38,306700.0],["2020-12-11",56.72,58.37,56.72,57.92,410700.0],["2020-12-14",58.92,58.92,57.2,57.3,640600.0],["2020-12-15",58.47,59.9,57.16,59.73,265500.0],["2020-12-16",60.1,60.44,58.72,59.92,450500.0],["2020-12-17",60.14,60.34,57.69,59.79,302900.0],["2020-12-18",59.94,60.3,57.91,58.37,888500.0],["2020-12-21",58.5,59.79,57.72,58.35,301500.0],["2020-12-22",58.51,59.31,56.87,57.81,348900.0],["2020-12-23",58.19,59.65,58.19,59.24,283300.0],["2020-12-24",59.78,60.36,57.54,59.0,231500.0],["2020-12-28",58.95,59.86,58.83,59.06,156800.0],["2020-12-29",59.06,59.06,57.64,58.33,378100.0],["2020-12-30",58.53,59.37,58.18,58.64,163700.0],["2020-12-31",58.89,59.74,57.94,59.5,236200.0],["2021-01-04",59.78,60.23,57.47,58.68,474900.0],["2021-01-05",58.85,60.5,58.57,59.68,317400.0],["2021-01-06",61.6,65.81,61.6,64.6,366800.0],["2021-01-07",65.45,66.96,64.66,65.88,362900.0],["2021-01-08",66.77,66.77,63.46,64.56,503900.0],["2021-01-11",63.5,66.99,63.01,65.9,368600.0],["2021-01-12",66.73,68.15,66.3,67.81,428200.0],["2021-01-13",67.9,68.43,66.48,68.17,209200.0],["2021-01-14",68.82,70.61,68.24,69.87,364400.0],["2021-01-15",68.35,69.46,67.58,68.43,250300.0],["2021-01-19",68.7,70.18,67.82,69.24,295300.0],["2021-01-20",68.93,69.72,68.3,68.98,358500.0],["2021-01-21",68.98,69.84,65.66,66.6,513600.0],["2021-01-22",64.19,67.25,62.85,66.37,802400.0],["2021-01-25",65.18,65.74,62.82,65.51,440200.0],["2021-01-26",63.49,65.35,62.12,63.52,593700.0],["2021-01-27",61.39,63.26,59.88,61.51,545400.0],["2021-01-28",62.98,63.37,61.76,62.39,245200.0],["2021-01-29",62.49,63.14,60.21,60.22,253900.0],["2021-02-01",61.21,62.32,59.72,62.0,268600.0],["2021-02-02",62.74,64.86,62.19,64.57,352700.0],["2021-02-03",64.1,65.17,62.76,65.1,258300.0],["2021-02-04",65.91,67.71,65.25,67.03,749600.0],["2021-02-05",67.77,67.77,64.96,66.72,704900.0],["2021-02-08",67.31,67.94,66.44,67.76,548500.0],["2021-02-09",66.51,69.28,66.51,69.09,422500.0],["2021-02-10",69.88,70.41,68.83,69.34,581300.0],["2021-02-11",69.89,70.81,67.01,69.26,377400.0],["2021-02-12",68.37,69.9,67.33,69.8,208800.0],["2021-02-16",70.06,72.69,69.47,71.75,1063600.0],["2021-02-17",71.65,72.14,70.37,70.88,314300.0],["2021-02-18",71.12,71.61,70.11,70.92,457500.0],["2021-02-19",71.0,75.09,71.0,74.96,343600.0],["2021-02-22",74.19,77.85,74.19,76.97,342600.0],["2021-02-23",77.64,78.51,75.15,78.2,1066800.0],["2021-02-24",78.99,80.61,77.67,79.71,497000.0],["2021-02-25",80.88,80.88,77.0,77.61,568200.0],["2021-02-26",76.91,78.53,74.13,76.2,301400.0],["2021-03-01",77.76,81.91,77.76,81.17,382400.0],["2021-03-02",80.36,81.52,78.33,78.46,389800.0],["2021-03-03",79.3,81.72,79.14,80.4,398400.0],["2021-03-04",80.2,82.09,78.49,80.56,373800.0],["2021-03-05",83.05,84.62,79.86,84.14,352400.0],["2021-03-08",85.0,88.0,84.14,85.52,720900.0],["2021-03-09",84.21,85.47,81.11,84.71,569600.0],["2021-03-10",85.04,86.99,84.36,86.59,1059100.0],["2021-03-11",85.79,88.91,85.79,87.22,640400.0],["2021-03-12",88.52,90.86,87.87,89.52,403600.0],["2021-03-15",90.36,90.36,86.57,88.29,349700.0],["2021-03-16",87.34,87.5,85.72,86.74,486800.0],["2021-03-17",87.79,89.39,86.8,89.29,248600.0],["2021-03-18",90.56,93.26,87.88,88.58,433400.0],["2021-03-19",87.13,90.52,85.13,88.49,1487900.0],["2021-03-22",87.26,87.26,84.11,84.68,1253300.0],["2021-03-23",83.26,86.36,79.28,80.6,1156300.0],["2021-03-24",82.45,84.43,78.93,79.3,501000.0],["2021-03-25",78.25,83.03,76.86,82.63,494100.0],["2021-03-26",84.27,85.02,72.02,77.5,4623400.0],["2021-03-29",76.43,76.6,63.21,69.0,9274800.0],["2021-03-30",70.76,73.77,70.36,71.54,3493200.0],["2021-03-31",72.0,73.61,70.7,70.92,4231100.0],["2021-04-01",70.37,72.56,70.04,70.2,1352300.0],["2021-04-05",71.99,72.25,69.3,69.5,1198100.0],["2021-04-06",67.29,69.18,67.29,67.74,1553300.0],["2021-04-07",69.9,69.9,66.35,66.41,1625700.0],["2021-04-08",65.92,66.74,64.83,66.26,2108900.0],["2021-04-09",67.0,67.33,65.16,66.45,1541300.0],["2021-04-12",66.87,67.82,66.22,66.3,1108500.0],["2021-04-13",65.56,66.47,64.45,65.05,976600.0],["2021-04-14",64.94,67.05,64.94,65.6,1257600.0],["2021-04-15",65.8,66.11,63.71,65.18,1022100.0],["2021-04-16",65.88,66.41,64.6,65.64,1028600.0],["2021-04-19",65.84,66.79,64.64,65.66,929700.0],["2021-04-20",65.0,65.13,63.07,64.08,1670900.0],["2021-04-21",63.64,66.68,63.48,66.05,1531000.0],["2021-04-22",62.01,66.04,62.01,63.37,1908600.0],["2021-04-23",63.69,66.57,63.54,65.89,1073200.0],["2021-04-26",66.65,67.85,66.37,66.66,794500.0],["2021-04-27",67.01,67.38,66.06,66.9,425600.0],["2021-04-28",67.39,68.97,67.03,68.08,696700.0],["2021-04-29",68.8,70.35,68.47,68.68,1107700.0],["2021-04-30",68.72,70.24,68.29,68.63,1282300.0],["2021-05-03",69.16,70.03,67.85,68.85,574500.0],["2021-05-04",68.2,70.47,68.2,69.88,608900.0],["2021-05-05",69.9,70.83,68.93,70.27,702700.0],["2021-05-06",70.78,70.97,68.07,69.84,581800.0],["2021-05-07",68.48,70.47,67.95,70.23,750800.0],["2021-05-10",70.49,71.68,69.09,69.14,780700.0],["2021-05-11",69.68,70.97,68.83,69.48,694100.0],["2021-05-12",70.35,70.45,66.27,66.6,647000.0],["2021-05-13",66.21,68.88,66.21,68.4,736800.0],["2021-05-14",68.61,69.29,68.02,69.13,485100.0],["2021-05-17",68.65,69.87,68.16,69.83,340100.0],["2021-05-18",69.96,70.48,68.86,68.94,576200.0],["2021-05-19",68.14,68.58,66.38,68.45,497300.0],["2021-05-20",68.17,68.45,66.95,68.33,379700.0],["2021-05-21",69.03,69.66,68.24,68.87,532400.0],["2021-05-24",68.93,69.32,67.98,68.96,258100.0],["2021-05-25",68.88,70.18,65.85,66.06,488100.0],["2021-05-26",65.88,68.25,65.72,68.07,527900.0],["2021-05-27",69.28,69.77,68.8,69.39,552400.0],["2021-05-28",69.41,69.57,67.97,68.88,213400.0],["2021-06-01",69.19,70.21,69.19,69.53,552000.0],["2021-06-02",70.04,70.15,68.94,69.19,291200.0],["2021-06-03",69.27,70.11,68.71,69.22,287800.0],["2021-06-04",69.42,69.83,68.09,69.61,231500.0],["2021-06-07",70.08,70.82,69.34,70.46,460600.0],["2021-06-08",69.55,70.94,69.11,70.59,331000.0],["2021-06-09",70.1,70.1,68.65,68.79,221800.0],["2021-06-10",69.87,69.93,67.07,67.13,308300.0],["2021-06-11",68.83,68.83,67.22,68.11,288300.0],["2021-06-14",68.54,68.95,65.74,66.01,439100.0],["2021-06-15",65.93,67.73,65.55,67.21,371400.0],["2021-06-16",66.9,69.5,65.92,69.24,520800.0],["2021-06-17",69.72,70.22,65.07,65.46,685700.0],["2021-06-18",64.24,65.11,62.31,62.35,1787300.0],["2021-06-21",63.04,65.6,63.04,65.42,557900.0],["2021-06-22",65.09,66.04,64.19,65.5,398500.0],["2021-06-23",65.54,65.72,64.91,65.13,270300.0],["2021-06-24",65.46,65.78,64.27,65.59,315200.0],["2021-06-25",66.28,67.02,65.1,65.85,1905500.0],["2021-06-28",65.0,65.31,63.27,63.68,904600.0],["2021-06-29",64.14,64.93,62.65,63.08,375900.0],["2021-06-30",62.73,63.94,62.73,63.49,658700.0],["2021-07-01",64.09,65.14,63.94,64.62,285500.0],["2021-07-02",64.52,64.53,63.55,64.19,226700.0],["2021-07-06",63.54,63.69,61.72,62.35,408900.0],["2021-07-07",61.62,63.05,61.22,62.12,409600.0],["2021-07-08",61.76,63.52,61.11,62.6,591900.0],["2021-07-09",64.2,65.53,63.8,65.4,396400.0],["2021-07-12",64.08,65.44,63.58,65.3,409200.0],["2021-07-13",64.88,65.23,63.17,63.19,302100.0],["2021-07-14",63.37,64.46,61.75,62.58,303500.0],["2021-07-15",61.87,64.2,61.87,64.12,386700.0],["2021-07-16",64.58,64.58,61.8,61.92,330100.0],["2021-07-19",60.12,60.99,58.82,59.22,437400.0],["2021-07-20",59.42,62.38,59.42,60.39,532000.0],["2021-07-21",61.5,62.54,61.19,62.41,539200.0],["2021-07-22",64.38,64.57,61.4,61.63,799700.0],["2021-07-23",62.16,63.25,61.42,62.61,355500.0],["2021-07-26",62.66,63.8,62.03,62.8,316600.0],["2021-07-27",63.01,63.43,62.15,62.94,399500.0],["2021-07-28",63.03,64.53,62.17,64.14,348800.0],["2021-07-29",66.58,66.58,64.01,64.84,323000.0],["2021-07-30",64.29,65.32,62.88,62.98,441200.0],["2021-08-02",63.71,64.96,61.76,62.0,319200.0],["2021-08-03",62.16,62.96,60.76,62.82,388400.0],["2021-08-04",61.74,63.12,61.43,62.55,249700.0],["2021-08-05",62.69,64.06,62.69,63.79,278600.0],["2021-08-06",64.92,66.15,64.71,65.03,312000.0],["2021-08-09",64.44,65.32,63.45,64.2,502000.0],["2021-08-10",64.2,65.04,63.15,64.77,225600.0],["2021-08-11",64.67,67.04,63.91,66.94,403000.0],["2021-08-12",66.94,66.94,65.61,66.16,269600.0],["2021-08-13",66.23,66.24,64.85,65.12,213500.0],["2021-08-16",64.27,65.25,63.41,65.06,192500.0],["2021-08-17",64.32,65.02,62.99,64.08,239000.0],["2021-08-18",63.93,65.52,63.36,64.25,350200.0],["2021-08-19",63.51,63.93,62.44,63.35,343600.0],["2021-08-20",63.19,64.82,62.83,64.8,247800.0],["2021-08-23",65.09,66.22,64.81,65.64,172000.0],["2021-08-24",65.94,66.42,65.53,65.82,354300.0],["2021-08-25",66.37,67.52,65.86,67.11,454600.0],["2021-08-26",67.26,67.92,66.29,66.36,291700.0],["2021-08-27",66.46,67.85,66.46,67.64,293700.0],["2021-08-30",67.68,67.68,66.46,66.54,404800.0],["2021-08-31",66.6,68.32,66.31,67.99,586400.0],["2021-09-01",67.9,68.95,65.68,67.1,416000.0],["2021-09-02",61.22,61.87,59.5,60.19,1858100.0],["2021-09-03",60.35,60.55,59.25,60.26,605600.0],["2021-09-07",60.15,60.97,59.13,59.77,763100.0],["2021-09-08",59.68,59.86,57.39,57.52,858800.0],["2021-09-09",57.35,59.05,57.02,57.97,697700.0],["2021-09-10",58.36,58.51,56.55,56.59,625000.0],["2021-09-13",56.99,58.57,56.33,58.19,410800.0],["2021-09-14",58.32,58.35,56.5,56.82,368300.0],["2021-09-15",57.07,58.1,56.78,57.87,395200.0],["2021-09-16",58.22,58.41,56.46,56.52,303400.0],["2021-09-17",56.86,57.7,55.9,56.46,1268000.0],["2021-09-20",55.12,55.72,54.27,55.64,484500.0],["2021-09-21",55.8,56.0,54.55,55.0,311900.0],["2021-09-22",55.86,56.98,55.57,55.94,305200.0],["2021-09-23",56.42,58.67,56.24,58.42,373000.0],["2021-09-24",58.01,59.43,57.72,58.48,626900.0],["2021-09-27",59.24,62.59,59.01,62.13,941300.0],["2021-09-28",61.88,62.5,60.12,60.44,423300.0],["2021-09-29",60.82,61.85,60.29,61.36,363000.0],["2021-09-30",61.52,61.92,60.01,60.02,301700.0],["2021-10-01",60.19,62.11,60.03,61.52,354700.0],["2021-10-04",61.37,62.37,60.89,61.96,274400.0],["2021-10-05",62.32,62.47,61.28,62.06,277500.0],["2021-10-06",61.63,61.94,60.18,61.9,225400.0],["2021-10-07",62.46,62.75,61.91,62.44,268300.0],["2021-10-08",62.57,62.88,61.63,62.37,225700.0],["2021-10-11",62.69,62.98,60.23,60.31,217500.0],["2021-10-12",60.14,60.55,59.49,60.4,396800.0],["2021-10-13",60.68,60.68,58.49,59.56,306900.0],["2021-10-14",60.77,60.94,59.54,60.86,301800.0],["2021-10-15",62.26,62.26,60.21,60.21,306900.0],["2021-10-18",60.11,61.23,60.11,60.73,227600.0],["2021-10-19",61.19,61.5,60.13,61.49,289400.0],["2021-10-20",61.72,63.41,60.75,63.29,604700.0],["2021-10-21",55.6,61.55,55.12,59.86,688400.0],["2021-10-22",60.36,61.43,60.06,60.54,523500.0],["2021-10-25",60.48,60.89,59.19,59.58,399300.0],["2021-10-26",61.07,61.13,58.98,60.0,392200.0],["2021-10-27",59.72,60.43,58.12,58.19,623500.0],["2021-10-28",58.36,61.47,58.36,61.25,570200.0],["2021-10-29",61.25,61.83,59.01,60.6,486400.0],["2021-11-01",61.34,63.41,61.34,63.3,433000.0],["2021-11-02",62.92,63.48,61.85,61.93,215600.0],["2021-11-03",61.7,64.39,61.7,64.02,742200.0],["2021-11-04",63.71,63.71,61.5,62.06,289200.0],["2021-11-05",62.71,63.39,61.86,62.87,408800.0],["2021-11-08",63.4,63.81,62.31,62.91,237100.0],["2021-11-09",62.57,63.74,61.51,63.67,386700.0],["2021-11-10",63.62,64.2,63.1,63.32,225700.0],["2021-11-11",63.5,64.23,63.04,63.45,227700.0],["2021-11-12",63.46,63.46,62.23,63.17,382200.0],["2021-11-15",63.65,63.87,62.77,63.24,224500.0],["2021-11-16",62.99,63.38,62.41,62.64,250800.0],["2021-11-17",62.5,62.5,60.66,61.6,277000.0],["2021-11-18",61.74,62.09,60.09,60.33,293300.0],["2021-11-19",59.44,59.74,57.92,58.14,643800.0],["2021-11-22",59.08,60.64,58.76,59.6,841300.0],["2021-11-23",60.0,61.3,59.95,60.7,299900.0],["2021-11-24",60.52,61.1,60.2,60.73,216100.0],["2021-11-26",58.24,59.29,56.25,58.44,436500.0],["2021-11-29",59.59,59.64,57.56,57.61,410600.0],["2021-11-30",56.71,57.92,55.44,56.32,529300.0],["2021-12-01",57.93,58.62,55.04,55.12,585000.0],["2021-12-02",55.91,58.51,55.41,58.27,462400.0],["2021-12-03",58.66,58.81,56.79,57.33,598500.0],["2021-12-06",58.43,59.6,57.25,58.29,431200.0],["2021-12-07",58.89,59.5,58.16,58.64,389900.0],["2021-12-08",58.35,59.57,58.35,58.61,276400.0],["2021-12-09",57.99,59.25,57.86,58.41,323100.0],["2021-12-10",58.61,60.02,57.46,59.65,516300.0],["2021-12-13",59.11,59.4,57.25,58.05,436800.0],["2021-12-14",58.34,60.19,58.34,59.44,520400.0],["2021-12-15",59.93,61.42,58.47,60.04,599600.0],["2021-12-16",60.73,61.16,58.97,59.4,413000.0],["2021-12-17",61.77,61.77,56.91,57.37,881600.0],["2021-12-20",56.39,57.0,55.25,56.74,696000.0],["2021-12-21",57.32,58.73,57.21,58.39,282700.0],["2021-12-22",57.85,59.02,57.61,58.75,251500.0],["2021-12-23",59.01,59.53,58.45,58.56,728900.0],["2021-12-27",58.82,59.38,57.62,59.21,230000.0],["2021-12-28",59.12,59.83,58.68,59.47,271300.0],["2021-12-29",59.59,60.88,59.01,60.46,234800.0],["2021-12-30",60.58,61.48,60.14,60.17,749000.0],["2021-12-31",60.1,61.3,59.81,60.25,298200.0],["2022-01-03",60.86,62.11,60.49,61.47,1107500.0],["2022-01-04",62.27,63.88,61.92,63.21,396300.0],["2022-01-05",63.35,64.79,63.0,63.06,679900.0],["2022-01-06",64.26,66.02,63.62,65.63,284400.0],["2022-01-07",65.74,66.84,65.3,66.01,388700.0],["2022-01-10",66.68,66.68,64.1,65.53,462300.0],["2022-01-11",65.86,65.87,64.51,65.68,323000.0],["2022-01-12",65.9,66.63,65.06,65.67,278400.0],["2022-01-13",65.72,66.6,65.63,65.92,305400.0],["2022-01-14",65.11,66.97,64.82,66.86,249400.0],["2022-01-18",66.88,67.46,65.1,65.4,526000.0],["2022-01-19",66.11,66.18,63.04,63.27,680400.0],["2022-01-20",62.99,63.64,60.55,61.6,907000.0],["2022-01-21",61.6,66.38,60.86,63.06,1228400.0],["2022-01-24",62.17,64.32,61.17,64.14,715600.0],["2022-01-25",63.7,64.79,62.16,63.98,574600.0],["2022-01-26",64.37,65.34,62.64,63.53,432600.0],["2022-01-27",63.76,65.09,61.33,61.86,295300.0],["2022-01-28",59.87,61.94,59.87,61.9,351900.0],["2022-01-31",61.23,62.83,60.44,62.7,439200.0],["2022-02-01",62.72,63.94,61.85,63.77,275700.0],["2022-02-02",63.45,64.13,62.71,63.75,334800.0],["2022-02-03",64.11,65.73,63.25,64.62,326100.0],["2022-02-04",64.84,68.07,64.28,67.48,585900.0],["2022-02-07",67.06,68.7,66.75,68.3,933200.0],["2022-02-08",69.12,71.6,68.94,70.96,1061900.0],["2022-02-09",70.32,71.47,68.39,68.72,551900.0],["2022-02-10",68.81,70.39,68.63,69.12,561100.0],["2022-02-11",68.8,70.03,67.55,67.99,388600.0],["2022-02-14",68.01,69.28,65.94,66.36,530500.0],["2022-02-15",66.94,69.64,66.51,69.56,386500.0],["2022-02-16",68.74,69.55,68.1,68.23,352900.0],["2022-02-17",67.06,67.35,65.87,66.14,467800.0],["2022-02-18",66.21,67.25,65.54,65.94,312000.0],["2022-02-22",65.98,66.24,64.37,64.95,396300.0],["2022-02-23",65.81,66.12,63.75,64.08,301700.0],["2022-02-24",61.34,63.6,60.65,63.37,349000.0],["2022-02-25",63.77,66.47,63.77,66.33,283800.0],["2022-02-28",64.58,66.74,63.96,66.6,464600.0],["2022-03-01",66.06,66.89,61.49,62.2,618800.0],["2022-03-02",62.9,66.73,62.27,66.02,477500.0],["2022-03-03",66.12,66.12,64.3,65.03,327400.0],["2022-03-04",63.4,63.51,61.18,62.3,353400.0],["2022-03-07",61.6,62.93,60.09,60.26,635200.0],["2022-03-08",60.95,62.53,58.58,59.13,1277500.0],["2022-03-09",61.1,62.11,60.0,60.72,527500.0],["2022-03-10",59.91,62.38,59.48,62.23,510900.0],["2022-03-11",62.83,63.56,61.73,61.78,316700.0],["2022-03-14",62.77,63.32,60.67,61.17,276300.0],["2022-03-15",61.54,61.89,59.69,60.91,273400.0],["2022-03-16",61.49,63.88,61.35,63.83,502000.0],["2022-03-17",62.97,63.01,61.69,61.91,315900.0],["2022-03-18",61.45,62.43,59.5,62.03,598700.0],["2022-03-21",62.27,63.04,60.76,61.44,253700.0],["2022-03-22",62.04,63.58,62.04,63.35,614100.0],["2022-03-23",62.56,63.12,59.52,60.25,507500.0],["2022-03-24",61.13,61.32,59.8,60.88,231600.0],["2022-03-25",60.73,62.45,60.33,62.12,420300.0],["2022-03-28",61.61,61.67,59.29,60.67,385200.0],["2022-03-29",61.01,62.24,60.67,61.45,408100.0],["2022-03-30",61.51,61.51,58.21,58.79,542800.0],["2022-03-31",58.79,59.5,56.81,57.31,610500.0],["2022-04-01",58.84,58.9,56.44,56.95,792300.0],["2022-04-04",57.22,57.5,55.82,57.04,881500.0],["2022-04-05",56.98,57.46,55.57,55.62,392200.0],["2022-04-06",55.5,55.72,54.61,54.73,565700.0],["2022-04-07",54.85,54.85,53.22,53.99,457900.0],["2022-04-08",54.07,55.51,53.62,54.31,501800.0],["2022-04-11",54.35,56.0,54.15,54.33,390300.0],["2022-04-12",54.3,55.13,53.98,54.35,468100.0],["2022-04-13",54.17,56.26,53.72,56.1,666800.0],["2022-04-14",56.55,56.66,55.32,55.63,352900.0],["2022-04-18",55.29,56.2,55.21,56.02,581500.0],["2022-04-19",56.34,58.49,56.1,58.12,762600.0],["2022-04-20",58.46,58.85,55.09,57.22,1074900.0],["2022-04-21",54.02,56.42,53.57,54.32,1246800.0],["2022-04-22",53.87,55.15,53.42,53.58,1023500.0],["2022-04-25",53.0,53.17,51.07,53.07,1050300.0],["2022-04-26",51.98,52.84,51.46,52.09,519100.0],["2022-04-27",51.97,53.06,51.45,52.59,762300.0],["2022-04-28",52.88,53.78,51.62,52.96,340200.0],["2022-04-29",52.87,53.61,51.18,51.36,318500.0],["2022-05-02",51.64,52.96,51.38,52.73,460900.0],["2022-05-03",52.69,54.65,52.43,54.34,368200.0],["2022-05-04",54.41,56.42,54.13,56.36,619400.0],["2022-05-05",55.59,56.1,53.99,54.61,685300.0],["2022-05-06",54.56,54.97,53.13,53.96,890900.0],["2022-05-09",53.28,54.8,53.07,53.8,672600.0],["2022-05-10",53.93,54.21,51.73,52.77,626900.0],["2022-05-11",53.2,53.86,51.46,51.62,391900.0],["2022-05-12",51.33,51.69,50.24,51.46,526700.0],["2022-05-13",51.77,52.86,51.77,52.69,393300.0],["2022-05-16",52.55,53.13,51.63,51.89,413400.0],["2022-05-17",53.3,54.15,52.69,54.02,322300.0],["2022-05-18",53.21,53.84,52.02,52.33,363700.0],["2022-05-19",51.48,52.29,50.63,51.39,526500.0],["2022-05-20",52.19,52.35,50.09,51.15,464200.0],["2022-05-23",52.36,52.8,51.46,52.07,426900.0],["2022-05-24",51.87,52.21,50.35,51.32,380800.0],["2022-05-25",51.33,53.14,50.9,52.92,333000.0],["2022-05-26",53.35,55.02,52.89,54.87,512600.0],["2022-05-27",54.69,56.67,54.69,56.49,419200.0],["2022-05-31",56.09,56.68,55.18,56.53,373200.0],["2022-06-01",56.74,56.97,55.04,55.64,393500.0],["2022-06-02",55.36,56.3,54.6,56.28,334200.0],["2022-06-03",56.24,56.24,54.88,55.07,456800.0],["2022-06-06",55.8,56.17,55.02,55.75,462800.0],["2022-06-07",55.21,56.02,54.95,55.94,303800.0],["2022-06-08",55.27,55.27,54.04,54.38,255900.0],["2022-06-09",54.29,54.47,51.92,51.99,375300.0],["2022-06-10",50.56,51.78,50.38,50.73,368600.0],["2022-06-13",49.58,50.97,49.51,50.22,608400.0],["2022-06-14",50.81,50.89,48.85,49.79,399300.0],["2022-06-15",50.3,51.61,50.03,50.7,502400.0],["2022-06-16",49.89,50.01,48.79,49.55,606900.0],["2022-06-17",50.34,51.72,50.12,51.38,1010900.0],["2022-06-21",52.36,52.99,51.48,52.35,730200.0],["2022-06-22",51.52,53.88,51.52,52.94,448000.0],["2022-06-23",52.68,53.1,50.95,51.96,592400.0],["2022-06-24",52.15,54.23,52.15,53.84,1153000.0],["2022-06-27",54.37,54.79,53.18,53.47,351400.0],["2022-06-28",53.87,55.02,53.57,53.75,500200.0],["2022-06-29",53.83,54.06,53.09,53.29,614500.0],["2022-06-30",52.17,53.46,51.53,52.64,482700.0],["2022-07-01",52.23,53.58,52.07,53.4,486300.0],["2022-07-05",52.04,53.5,51.17,53.44,479500.0],["2022-07-06",53.05,53.77,52.27,53.09,429700.0],["2022-07-07",54.4,54.76,53.87,54.03,386600.0],["2022-07-08",54.3,55.01,53.62,54.39,401100.0],["2022-07-11",54.16,54.78,53.66,53.86,476400.0],["2022-07-12",53.47,55.08,53.33,54.32,409200.0],["2022-07-13",53.63,53.92,52.61,53.63,476900.0],["2022-07-14",52.4,53.46,52.19,53.39,291900.0],["2022-07-15",54.37,55.82,53.5,55.31,441600.0],["2022-07-18",55.87,56.47,54.36,54.51,491000.0],["2022-07-19",54.93,56.13,54.93,55.61,603900.0],["2022-07-20",55.1,56.57,54.81,56.18,883300.0],["2022-07-21",56.32,57.45,54.23,55.66,1162100.0],["2022-07-22",56.02,57.46,55.92,56.94,670600.0],["2022-07-25",57.49,58.51,57.22,57.77,467900.0],["2022-07-26",57.36,57.84,56.04,56.66,596300.0],["2022-07-27",56.75,58.49,56.61,58.13,529000.0],["2022-07-28",57.86,58.27,56.86,57.19,360200.0],["2022-07-29",57.56,58.9,57.37,58.62,316700.0],["2022-08-01",58.35,59.42,57.54,58.94,413800.0],["2022-08-02",59.22,59.42,57.92,57.97,364100.0],["2022-08-03",58.61,59.31,57.96,59.02,308400.0],["2022-08-04",58.84,59.26,58.38,59.01,515100.0],["2022-08-05",59.18,60.09,58.65,59.75,410900.0],["2022-08-08",59.88,60.46,59.3,59.38,256300.0],["2022-08-09",59.29,59.64,58.99,59.49,246700.0],["2022-08-10",60.16,61.98,60.16,61.66,416300.0],["2022-08-11",62.42,63.11,62.34,62.98,342200.0],["2022-08-12",63.65,63.65,62.24,63.39,273700.0],["2022-08-15",62.63,64.34,61.57,64.27,291200.0],["2022-08-16",64.24,65.42,63.5,65.13,443400.0],["2022-08-17",64.8,65.01,63.74,64.7,284400.0],["2022-08-18",64.61,65.2,64.43,64.86,253600.0],["2022-08-19",64.47,64.96,63.19,63.5,401700.0],["2022-08-22",62.56,62.56,61.42,61.69,287400.0],["2022-08-23",61.96,62.4,61.15,61.16,233000.0],["2022-08-24",61.41,61.7,60.87,61.42,297900.0],["2022-08-25",61.5,62.69,61.5,62.1,236600.0],["2022-08-26",62.19,62.36,60.58,60.72,271100.0],["2022-08-29",60.27,60.6,59.65,60.26,332000.0],["2022-08-30",60.71,60.71,59.28,59.9,398400.0],["2022-08-31",59.82,60.83,58.69,59.03,494000.0],["2022-09-01",58.82,59.22,57.57,58.55,460800.0],["2022-09-02",58.82,59.45,57.74,58.0,320800.0],["2022-09-06",58.53,60.15,58.03,59.13,1072900.0],["2022-09-07",59.04,60.45,58.66,59.96,416800.0],["2022-09-08",58.74,60.46,58.03,60.15,596600.0],["2022-09-09",60.47,61.32,60.47,60.78,339500.0],["2022-09-12",60.94,61.81,60.66,61.32,368400.0],["2022-09-13",60.41,61.55,60.39,60.97,760100.0],["2022-09-14",61.74,61.74,59.96,60.69,460800.0],["2022-09-15",60.92,63.32,60.9,62.13,562500.0],["2022-09-16",61.74,62.43,60.76,62.36,1043500.0],["2022-09-19",61.62,63.78,61.32,63.67,270700.0],["2022-09-20",63.53,63.84,62.73,63.51,359300.0],["2022-09-21",63.86,64.54,62.71,62.89,330300.0],["2022-09-22",63.08,63.08,60.97,61.68,325000.0],["2022-09-23",61.01,61.26,59.39,60.74,499700.0],["2022-09-26",60.45,61.04,59.46,59.54,446200.0],["2022-09-27",60.08,60.6,58.17,59.06,413500.0],["2022-09-28",59.09,61.7,59.05,60.54,738400.0],["2022-09-29",59.9,60.02,58.3,59.42,558900.0],["2022-09-30",59.76,60.22,58.87,59.03,347100.0],["2022-10-03",60.08,61.13,58.93,60.61,402400.0],["2022-10-04",61.45,63.76,61.4,63.76,520500.0],["2022-10-05",63.11,63.4,62.22,63.04,294300.0],["2022-10-06",62.59,63.38,62.57,62.68,245900.0],["2022-10-07",62.61,62.77,61.24,62.48,434200.0],["2022-10-10",62.7,62.98,61.21,61.89,277200.0],["2022-10-11",61.56,62.24,60.66,61.34,333200.0],["2022-10-12",61.18,62.12,60.51,61.57,325700.0],["2022-10-13",60.64,64.34,60.17,64.34,500400.0],["2022-10-14",64.75,65.72,62.15,62.23,566200.0],["2022-10-17",63.59,64.59,63.47,64.46,476400.0],["2022-10-18",65.28,65.74,63.8,64.73,385000.0],["2022-10-19",63.81,64.87,62.4,63.39,661100.0],["2022-10-20",61.34,61.34,54.98,56.04,1248000.0],["2022-10-21",55.43,56.83,54.62,56.01,990000.0],["2022-10-24",56.22,57.58,56.09,57.01,487000.0],["2022-10-25",56.77,59.98,56.77,58.4,568400.0],["2022-10-26",59.9,60.52,58.84,59.59,546800.0],["2022-10-27",60.51,61.1,57.56,57.78,576000.0],["2022-10-28",58.35,60.2,57.89,60.19,397300.0],["2022-10-31",59.87,60.46,59.16,60.0,412100.0],["2022-11-01",60.24,60.24,58.92,59.2,405000.0],["2022-11-02",58.95,60.21,57.63,58.44,577300.0],["2022-11-03",57.5,58.12,56.1,57.69,390000.0],["2022-11-04",58.52,58.87,57.54,58.56,349000.0],["2022-11-07",58.94,59.65,58.68,59.46,263000.0],["2022-11-08",59.75,59.75,57.79,58.44,423100.0],["2022-11-09",57.85,58.17,57.11,57.78,419800.0],["2022-11-10",59.47,62.1,59.2,61.76,465900.0],["2022-11-11",61.86,62.59,60.13,61.15,522200.0],["2022-11-14",60.84,61.77,58.83,58.85,320400.0],["2022-11-15",59.55,60.29,58.09,58.97,294400.0],["2022-11-16",58.99,59.08,57.36,57.57,298700.0],["2022-11-17",56.85,56.94,55.61,55.89,416300.0],["2022-11-18",57.09,57.24,55.76,56.26,307600.0],["2022-11-21",56.16,56.94,56.09,56.8,315400.0],["2022-11-22",57.28,58.37,56.8,58.23,303200.0],["2022-11-23",58.3,59.46,57.99,59.07,378400.0],["2022-11-25",59.33,60.0,58.58,59.54,155700.0],["2022-11-28",59.0,59.41,57.64,57.8,182300.0],["2022-11-29",57.75,58.74,57.75,58.41,181800.0],["2022-11-30",58.29,60.06,56.87,59.99,321800.0],["2022-12-01",60.84,61.36,59.33,59.74,270100.0],["2022-12-02",59.12,60.0,59.0,59.9,240800.0],["2022-12-05",59.47,59.56,56.96,57.42,363100.0],["2022-12-06",57.36,57.54,56.36,57.11,319000.0],["2022-12-07",56.75,57.91,56.15,57.26,353600.0],["2022-12-08",57.48,58.37,56.7,57.32,273600.0],["2022-12-09",56.95,57.87,56.94,57.42,259200.0],["2022-12-12",57.88,58.9,57.23,58.29,332300.0],["2022-12-13",59.12,60.01,56.9,57.18,658500.0],["2022-12-14",57.11,57.65,55.94,56.5,448300.0],["2022-12-15",55.63,56.32,55.26,55.7,573500.0],["2022-12-16",54.51,55.48,54.49,54.78,970700.0],["2022-12-19",54.76,55.58,54.44,55.07,361200.0],["2022-12-20",55.18,56.13,54.75,55.7,396900.0],["2022-12-21",56.08,57.3,56.08,56.85,386400.0],["2022-12-22",56.38,57.07,55.55,57.04,328600.0],["2022-12-23",57.13,58.14,55.99,58.13,472700.0],["2022-12-27",58.48,59.32,57.56,58.43,296000.0],["2022-12-28",58.47,59.14,58.26,58.68,370400.0],["2022-12-29",58.81,60.55,58.48,60.47,361500.0],["2022-12-30",60.06,60.99,59.94,60.31,274800.0],["2023-01-03",60.51,61.27,58.81,59.14,387000.0],["2023-01-04",59.43,61.03,59.23,59.49,345200.0],["2023-01-05",58.93,59.65,58.1,59.31,285700.0],["2023-01-06",60.05,61.92,58.96,61.54,329100.0],["2023-01-09",61.93,62.14,60.45,60.77,419500.0],["2023-01-10",60.85,62.08,60.52,61.66,289200.0],["2023-01-11",61.85,62.51,61.36,62.24,289100.0],["2023-01-12",62.44,62.93,62.12,62.21,531500.0],["2023-01-13",61.45,62.83,60.31,62.45,402200.0],["2023-01-17",62.17,62.53,61.58,62.2,487400.0],["2023-01-18",61.64,61.67,59.35,59.66,557100.0],["2023-01-19",61.05,63.7,60.42,63.02,1401800.0],["2023-01-20",63.85,64.95,61.02,63.59,818900.0],["2023-01-23",63.42,64.97,63.42,64.09,483700.0],["2023-01-24",64.06,64.32,62.82,63.0,463200.0],["2023-01-25",62.56,62.85,61.08,62.09,442700.0],["2023-01-26",62.52,63.49,61.75,62.87,383300.0],["2023-01-27",63.03,63.78,62.66,63.31,336500.0],["2023-01-30",62.83,63.45,62.52,62.72,264800.0],["2023-01-31",62.97,66.12,62.88,66.07,497900.0],["2023-02-01",65.71,68.29,65.71,67.41,630800.0],["2023-02-02",67.76,68.9,67.48,68.5,379500.0],["2023-02-03",68.07,69.27,67.18,68.58,473800.0],["2023-02-06",68.37,68.49,67.57,68.35,245700.0],["2023-02-07",68.03,68.9,67.59,68.63,340100.0],["2023-02-08",68.29,68.88,67.44,68.39,282200.0],["2023-02-09",68.39,68.89,66.97,66.99,311300.0],["2023-02-10",66.54,67.15,66.02,66.66,290500.0],["2023-02-13",66.52,67.32,66.3,67.02,270500.0],["2023-02-14",67.02,67.72,65.79,66.45,287600.0],["2023-02-15",65.81,67.31,65.81,66.55,310800.0],["2023-02-16",65.9,66.13,64.97,65.45,416300.0],["2023-02-17",65.77,66.44,65.32,66.14,306100.0],["2023-02-21",65.8,66.38,64.86,65.84,341200.0],["2023-02-22",65.91,66.24,64.48,65.1,395400.0],["2023-02-23",65.35,66.5,64.81,65.48,280600.0],["2023-02-24",64.93,65.67,64.3,65.59,286000.0],["2023-02-27",66.04,66.91,65.53,65.92,220400.0],["2023-02-28",65.75,66.71,65.55,66.23,399900.0],["2023-03-01",65.73,66.15,65.0,65.53,378100.0],["2023-03-02",64.99,65.7,63.82,65.55,492700.0],["2023-03-03",65.86,66.76,65.21,66.7,337200.0],["2023-03-06",66.99,67.62,65.93,66.31,358000.0],["2023-03-07",65.93,66.24,64.23,64.47,384800.0],["2023-03-08",64.64,65.4,64.01,64.75,314800.0],["2023-03-09",64.1,64.22,61.01,61.83,731000.0],["2023-03-10",60.24,63.04,57.75,61.13,1654700.0],["2023-03-13",54.91,54.91,45.81,51.4,3526300.0],["2023-03-14",56.35,60.02,54.3,55.47,1657400.0],["2023-03-15",50.94,55.72,50.93,55.28,1361200.0],["2023-03-16",53.39,59.51,52.41,57.92,1490400.0],["2023-03-17",56.19,56.79,53.36,53.96,2211300.0],["2023-03-20",55.61,56.29,53.12,53.5,858800.0],["2023-03-21",56.43,57.98,54.58,55.33,956800.0],["2023-03-22",55.2,55.2,51.38,51.41,660000.0],["2023-03-23",51.48,51.71,48.68,48.94,935300.0],["2023-03-24",48.05,50.22,47.81,50.05,1491800.0],["2023-03-27",52.37,52.65,49.9,50.3,731500.0],["2023-03-28",49.98,50.52,49.33,49.7,508000.0],["2023-03-29",50.49,50.59,49.32,50.28,836000.0],["2023-03-30",51.21,51.65,48.67,48.71,568400.0],["2023-03-31",49.18,52.56,48.11,48.96,635700.0],["2023-04-03",48.98,50.13,48.34,49.26,534500.0],["2023-04-04",49.22,49.22,46.92,48.28,749900.0],["2023-04-05",47.52,48.33,47.11,47.74,466100.0],["2023-04-06",47.5,49.06,47.18,48.22,394100.0],["2023-04-10",47.68,49.26,47.68,49.16,515300.0],["2023-04-11",49.32,49.84,48.82,49.47,342800.0],["2023-04-12",49.34,49.79,48.7,49.36,485900.0],["2023-04-13",49.63,50.63,48.81,50.17,389100.0],["2023-04-14",50.83,51.05,48.58,48.88,423300.0],["2023-04-17",48.66,49.88,48.17,49.84,493700.0],["2023-04-18",49.83,50.26,48.51,49.05,327700.0],["2023-04-19",49.21,51.71,48.61,51.01,527300.0],["2023-04-20",51.5,54.54,51.0,52.3,1075400.0],["2023-04-21",52.22,52.79,51.19,51.86,621100.0],["2023-04-24",51.59,52.14,51.0,51.12,398600.0],["2023-04-25",50.2,50.89,48.84,49.17,449500.0],["2023-04-26",49.71,51.24,49.55,50.2,482400.0],["2023-04-27",50.63,51.28,50.07,50.66,391100.0],["2023-04-28",50.84,51.58,49.98,50.25,506400.0],["2023-05-01",50.55,50.97,48.79,49.1,462100.0],["2023-05-02",49.33,49.58,46.35,47.29,862300.0],["2023-05-03",47.78,49.31,46.57,46.8,556300.0],["2023-05-04",45.11,45.98,43.37,45.16,776500.0],["2023-05-05",47.49,48.64,46.27,48.35,614200.0],["2023-05-08",49.08,49.55,46.56,46.91,398300.0],["2023-05-09",46.66,47.29,45.68,46.72,317200.0],["2023-05-10",47.69,47.69,45.43,45.97,314700.0],["2023-05-11",45.3,45.72,43.7,43.75,512600.0],["2023-05-12",44.19,44.19,42.79,43.8,377100.0],["2023-05-15",44.16,45.85,43.66,45.36,212200.0],["2023-05-16",45.65,47.52,45.37,46.93,615900.0],["2023-05-17",47.85,51.97,47.77,51.76,783500.0],["2023-05-18",51.62,52.09,50.76,51.14,584500.0],["2023-05-19",51.8,51.84,48.77,49.08,496200.0],["2023-05-22",49.98,51.71,49.29,51.46,377300.0],["2023-05-23",51.46,53.09,51.02,51.45,584300.0],["2023-05-24",50.75,50.88,49.67,50.19,356800.0],["2023-05-25",49.84,50.6,48.46,49.37,385300.0],["2023-05-26",49.34,49.59,48.49,49.53,317400.0],["2023-05-30",49.56,49.82,48.56,49.17,294800.0],["2023-05-31",49.02,49.18,46.54,47.3,770000.0],["2023-06-01",47.61,48.5,46.67,47.58,568900.0],["2023-06-02",48.62,51.65,48.58,51.46,524900.0],["2023-06-05",51.11,51.11,48.48,49.3,540200.0],["2023-06-06",49.26,52.6,48.98,52.09,588600.0],["2023-06-07",52.93,54.85,52.34,53.66,614700.0],["2023-06-08",53.21,54.09,52.14,53.67,362200.0],["2023-06-09",53.57,53.57,52.09,52.23,266100.0],["2023-06-12",52.34,54.09,52.24,52.78,348400.0],["2023-06-13",52.78,55.44,52.17,55.4,643500.0],["2023-06-14",55.25,55.43,53.02,53.28,398000.0],["2023-06-15",52.61,54.69,52.61,54.41,291500.0],["2023-06-16",54.93,54.93,53.16,53.45,850800.0],["2023-06-20",53.85,53.85,52.69,53.07,241700.0],["2023-06-21",52.63,52.64,51.79,52.15,249900.0],["2023-06-22",51.8,52.15,49.7,49.81,321600.0],["2023-06-23",48.95,49.86,48.41,48.94,443000.0],["2023-06-26",49.24,50.62,49.24,49.69,236400.0],["2023-06-27",49.7,51.29,49.13,51.06,202600.0],["2023-06-28",50.89,51.6,49.93,51.18,340600.0],["2023-06-29",51.88,52.8,51.86,52.18,281100.0],["2023-06-30",52.7,52.78,51.23,51.5,437500.0],["2023-07-03",51.48,53.59,51.48,53.14,212100.0],["2023-07-05",52.53,53.31,51.5,52.42,227800.0],["2023-07-06",51.73,52.14,50.4,51.81,323400.0],["2023-07-07",51.85,53.78,51.85,52.85,382500.0],["2023-07-10",52.76,54.55,52.36,53.5,338300.0],["2023-07-11",53.71,55.12,53.05,54.37,455300.0],["2023-07-12",55.0,56.42,55.0,56.2,377600.0],["2023-07-13",56.79,57.48,55.85,56.85,395100.0],["2023-07-14",57.44,57.44,55.61,56.52,471700.0],["2023-07-17",56.59,58.09,56.58,57.38,362300.0],["2023-07-18",57.67,60.66,57.65,60.22,562800.0],["2023-07-19",60.61,61.77,59.6,61.44,821300.0],["2023-07-20",64.16,65.71,62.87,65.43,1056100.0],["2023-07-21",66.18,66.18,63.39,63.45,643000.0],["2023-07-24",63.54,64.15,62.35,63.45,1116300.0],["2023-07-25",63.25,63.68,61.8,62.27,661800.0],["2023-07-26",62.87,64.71,62.85,64.58,547400.0],["2023-07-27",64.74,65.53,61.55,62.46,713100.0],["2023-07-28",63.37,64.52,63.07,63.92,331300.0],["2023-07-31",63.74,65.03,63.13,63.85,421400.0],["2023-08-01",63.39,63.39,61.49,62.64,414600.0],["2023-08-02",61.55,62.27,60.9,61.77,364900.0],["2023-08-03",61.56,63.29,61.16,62.92,260000.0],["2023-08-04",62.64,64.11,62.62,63.37,197200.0],["2023-08-07",64.24,65.71,63.99,65.54,381700.0],["2023-08-08",63.47,64.52,62.56,64.26,224300.0],["2023-08-09",63.77,64.11,63.1,63.36,138100.0],["2023-08-10",63.85,64.32,62.61,62.87,153300.0],["2023-08-11",62.71,63.66,62.71,63.45,178300.0],["2023-08-14",62.84,63.2,62.11,62.95,172000.0],["2023-08-15",62.0,62.35,61.07,61.27,220900.0],["2023-08-16",61.12,61.58,60.09,60.12,296300.0],["2023-08-17",60.4,61.38,59.72,60.19,302400.0],["2023-08-18",59.53,60.4,59.53,59.65,287600.0],["2023-08-21",59.89,60.14,58.23,59.46,225700.0],["2023-08-22",59.57,60.12,58.67,58.73,330400.0],["2023-08-23",58.73,60.36,58.18,60.06,215700.0],["2023-08-24",59.86,61.05,59.86,60.46,270200.0],["2023-08-25",60.56,61.37,59.48,60.63,312100.0],["2023-08-28",60.98,62.34,60.78,61.51,372500.0],["2023-08-29",61.49,62.1,60.75,61.52,309100.0],["2023-08-30",61.41,61.83,60.7,61.55,312100.0],["2023-08-31",61.5,62.66,61.27,62.44,317900.0],["2023-09-01",62.82,64.52,62.82,63.6,314300.0],["2023-09-05",63.25,63.44,61.71,61.76,313600.0],["2023-09-06",61.26,62.16,60.49,61.1,295400.0],["2023-09-07",60.92,61.32,60.31,61.26,289500.0],["2023-09-08",61.32,62.67,60.26,62.32,304500.0],["2023-09-11",62.51,62.82,60.98,61.5,272300.0],["2023-09-12",61.65,62.3,61.19,61.89,288100.0],["2023-09-13",62.13,62.63,60.41,61.52,773100.0],["2023-09-14",62.18,62.67,61.44,61.93,343200.0],["2023-09-15",61.54,62.26,61.26,61.66,1639500.0],["2023-09-18",61.83,61.83,60.73,61.61,365800.0],["2023-09-19",61.77,62.4,61.33,61.63,394900.0],["2023-09-20",62.01,62.42,60.41,60.58,547200.0],["2023-09-21",60.22,60.83,59.61,59.78,483300.0],["2023-09-22",59.85,59.85,58.62,59.28,530000.0],["2023-09-25",59.28,60.22,59.23,60.15,292500.0],["2023-09-26",59.5,60.0,58.17,58.24,486700.0],["2023-09-27",58.59,58.85,57.03,57.6,364500.0],["2023-09-28",57.63,59.06,57.43,58.47,273400.0],["2023-09-29",59.07,60.01,58.62,58.9,301300.0],["2023-10-02",58.81,59.05,57.49,57.94,289300.0],["2023-10-03",57.52,57.83,56.64,57.05,239800.0],["2023-10-04",57.24,57.41,56.21,57.22,217400.0],["2023-10-05",57.18,58.88,57.18,58.75,346200.0],["2023-10-06",58.18,59.09,57.57,58.43,395300.0],["2023-10-09",57.91,58.53,57.26,58.08,172100.0],["2023-10-10",58.91,59.31,58.03,58.21,444300.0],["2023-10-11",58.25,58.98,57.88,58.76,226400.0],["2023-10-12",58.82,58.82,57.45,58.24,244300.0],["2023-10-13",58.71,58.71,56.93,57.36,392100.0],["2023-10-16",57.95,58.89,57.84,58.51,289600.0],["2023-10-17",58.23,60.73,57.89,60.09,463700.0],["2023-10-18",59.42,59.42,58.05,58.15,341100.0],["2023-10-19",57.5,58.2,56.02,56.13,563400.0],["2023-10-20",55.98,55.98,53.48,53.58,598400.0],["2023-10-23",53.28,55.11,53.06,53.88,498700.0],["2023-10-24",54.12,54.31,52.89,53.9,505300.0],["2023-10-25",53.75,54.56,53.26,54.18,415600.0],["2023-10-26",54.34,56.52,53.98,55.79,348600.0],["2023-10-27",55.93,56.99,53.83,54.49,357600.0],["2023-10-30",55.09,56.31,54.51,54.83,298300.0],["2023-10-31",54.97,55.52,54.13,55.06,420000.0],["2023-11-01",54.98,55.14,53.82,54.36,506300.0],["2023-11-02",55.12,57.31,55.12,57.17,303000.0],["2023-11-03",58.98,59.82,57.58,57.77,484800.0],["2023-11-06",57.78,58.03,56.75,56.9,344200.0],["2023-11-07",56.7,57.63,55.83,56.24,308100.0],["2023-11-08",56.51,56.51,55.64,55.79,340600.0],["2023-11-09",55.89,55.99,54.79,54.97,306300.0],["2023-11-10",54.83,54.91,54.17,54.57,521600.0],["2023-11-13",54.22,54.78,53.25,54.39,346300.0],["2023-11-14",56.64,58.56,56.41,57.0,637800.0],["2023-11-15",56.49,57.91,56.32,56.63,566700.0],["2023-11-16",56.76,56.85,55.02,55.04,553200.0],["2023-11-17",55.93,55.93,54.72,54.96,713800.0],["2023-11-20",54.91,55.18,54.0,54.72,476600.0],["2023-11-21",54.55,54.55,53.16,53.45,601400.0],["2023-11-22",54.11,54.55,53.62,54.29,416200.0],["2023-11-24",54.24,54.85,54.12,54.74,328400.0],["2023-11-27",54.48,54.99,54.04,54.89,461900.0],["2023-11-28",54.92,55.18,54.11,54.74,480700.0],["2023-11-29",55.2,55.99,54.98,55.26,719900.0],["2023-11-30",55.38,55.86,54.48,54.88,551200.0],["2023-12-01",54.62,57.03,53.69,56.63,861800.0],["2023-12-04",56.17,57.54,56.15,57.0,350900.0],["2023-12-05",56.85,57.2,56.18,56.72,355500.0],["2023-12-06",57.21,58.79,56.32,56.43,250300.0],["2023-12-07",56.79,57.44,56.61,57.41,392000.0],["2023-12-08",57.72,58.48,57.44,57.72,355200.0],["2023-12-11",57.7,58.33,57.37,58.01,405400.0],["2023-12-12",57.97,58.05,56.99,57.15,384200.0],["2023-12-13",57.05,59.94,56.9,59.93,655200.0],["2023-12-14",61.66,63.87,61.37,62.71,1254600.0],["2023-12-15",62.68,63.22,61.2,62.35,1727300.0],["2023-12-18",62.68,62.97,61.88,62.15,728300.0],["2023-12-19",62.41,64.22,62.01,63.93,823800.0],["2023-12-20",63.84,64.31,61.39,61.89,555100.0],["2023-12-21",62.44,63.5,62.07,63.33,596600.0],["2023-12-22",63.69,64.38,63.56,64.03,229400.0],["2023-12-26",64.33,65.04,64.02,64.69,236700.0],["2023-12-27",64.72,65.12,64.43,64.86,299000.0],["2023-12-28",64.55,65.49,64.55,65.48,285800.0],["2023-12-29",65.22,65.47,64.46,64.63,362100.0],["2024-01-02",64.11,65.51,63.54,64.01,511800.0],["2024-01-03",63.5,63.53,60.85,61.15,439600.0],["2024-01-04",61.32,62.43,61.31,62.13,386000.0],["2024-01-05",61.42,63.27,61.32,62.86,338200.0],["2024-01-08",62.8,63.39,62.33,63.36,243300.0],["2024-01-09",62.22,63.2,61.86,62.38,478700.0],["2024-01-10",62.21,63.22,61.51,63.15,449800.0],["2024-01-11",62.52,63.36,61.54,63.27,552800.0],["2024-01-12",63.9,63.94,61.92,62.58,323600.0],["2024-01-16",61.79,63.26,61.25,62.54,601200.0],["2024-01-17",61.37,63.09,61.02,61.62,636900.0],["2024-01-18",61.62,63.71,60.04,63.12,803800.0],["2024-01-19",63.45,63.93,62.23,63.76,623300.0],["2024-01-22",64.52,64.64,63.49,64.14,558500.0],["2024-01-23",64.7,64.9,62.53,62.54,649600.0],["2024-01-24",62.7,64.02,62.02,62.96,527100.0],["2024-01-25",63.86,64.18,62.07,62.69,1095600.0],["2024-01-26",63.05,63.83,61.55,61.77,633600.0],["2024-01-29",61.98,63.95,61.97,63.87,478100.0],["2024-01-30",63.77,64.26,63.28,63.61,408300.0],["2024-01-31",62.69,63.56,60.73,61.0,609900.0],["2024-02-01",61.42,61.81,58.45,60.52,853700.0],["2024-02-02",59.28,61.03,59.28,60.26,500600.0],["2024-02-05",59.64,60.17,58.58,59.61,485700.0],["2024-02-06",59.52,60.06,58.58,59.09,412500.0],["2024-02-07",59.31,60.04,57.98,58.95,426800.0],["2024-02-08",58.99,59.53,58.43,59.37,352400.0],["2024-02-09",59.49,59.92,58.34,59.27,440200.0],["2024-02-12",59.4,60.7,59.37,59.56,752500.0],["2024-02-13",57.55,58.0,55.67,56.34,829800.0],["2024-02-14",56.94,57.98,56.66,57.88,585500.0],["2024-02-15",58.08,60.75,58.08,60.27,558700.0],["2024-02-16",59.77,60.74,59.24,59.55,386900.0],["2024-02-20",58.86,59.82,58.86,59.32,295900.0],["2024-02-21",58.96,59.38,58.58,59.11,260400.0],["2024-02-22",58.76,59.38,58.56,59.18,354200.0],["2024-02-23",59.12,59.4,58.41,58.67,346200.0],["2024-02-26",58.2,58.75,57.78,58.06,334600.0],["2024-02-27",58.37,59.0,58.03,58.53,249400.0],["2024-02-28",58.06,58.52,57.53,57.62,214900.0],["2024-02-29",58.8,59.54,58.38,58.65,285100.0],["2024-03-01",58.35,58.35,56.94,58.1,289700.0],["2024-03-04",58.05,59.05,57.58,57.96,375600.0],["2024-03-05",57.56,61.14,57.56,61.08,542400.0],["2024-03-06",60.78,61.78,59.59,60.89,330800.0],["2024-03-07",61.54,62.02,60.59,60.95,281700.0],["2024-03-08",60.9,61.73,60.32,60.69,358600.0],["2024-03-11",60.37,61.08,60.1,60.15,626700.0],["2024-03-12",59.92,60.2,59.08,59.33,452700.0],["2024-03-13",59.15,60.11,58.96,59.19,292200.0],["2024-03-14",59.01,59.25,57.64,58.08,399900.0],["2024-03-15",57.8,59.45,57.8,59.0,839000.0],["2024-03-18",59.08,60.2,58.57,59.51,487600.0],["2024-03-19",59.48,60.18,59.41,59.78,298800.0],["2024-03-20",59.39,60.91,59.08,60.32,550500.0],["2024-03-21",60.75,61.78,60.59,60.85,341100.0],["2024-03-22",61.07,61.63,59.45,59.46,381300.0],["2024-03-25",59.76,60.26,58.99,59.08,293000.0],["2024-03-26",59.41,59.5,58.33,58.53,362300.0],["2024-03-27",58.96,60.87,58.96,60.77,405500.0],["2024-03-28",60.61,61.7,60.57,61.55,467100.0],["2024-04-01",60.63,61.26,59.52,59.59,521200.0],["2024-04-02",58.91,59.55,58.49,58.55,494900.0],["2024-04-03",58.14,58.91,57.68,57.92,408400.0],["2024-04-04",57.82,59.28,57.82,58.23,418800.0],["2024-04-05",58.04,59.14,57.9,58.65,612200.0],["2024-04-08",58.34,59.59,58.34,59.39,534000.0],["2024-04-09",59.71,60.16,59.38,59.87,363800.0],["2024-04-10",58.26,58.73,56.71,57.14,444400.0],["2024-04-11",57.12,57.54,56.27,57.08,313500.0],["2024-04-12",56.49,56.94,56.05,56.52,226200.0],["2024-04-15",56.84,57.35,55.63,56.43,414300.0],["2024-04-16",55.9,56.38,55.5,55.51,358500.0],["2024-04-17",56.21,56.89,55.67,55.92,596200.0],["2024-04-18",55.0,56.39,54.68,55.98,544600.0],["2024-04-19",55.61,58.71,55.46,58.68,829900.0],["2024-04-22",58.52,59.27,58.22,59.2,510800.0],["2024-04-23",59.0,60.38,58.5,60.16,441000.0],["2024-04-24",59.62,60.47,59.39,60.12,304800.0],["2024-04-25",59.69,60.05,58.32,58.61,429900.0],["2024-04-26",58.48,59.0,57.77,57.81,329700.0],["2024-04-29",57.99,58.66,57.98,58.07,352800.0],["2024-04-30",57.68,58.09,57.3,57.4,405400.0],["2024-05-01",57.71,59.51,57.71,58.37,420800.0],["2024-05-02",58.84,60.05,58.61,59.89,720500.0],["2024-05-03",60.77,61.19,60.09,60.58,307000.0],["2024-05-06",61.03,61.65,60.95,61.34,595400.0],["2024-05-07",61.73,61.79,60.66,60.72,302900.0],["2024-05-08",60.18,60.78,59.73,60.6,394800.0],["2024-05-09",60.99,61.56,60.43,61.28,317500.0],["2024-05-10",61.64,61.8,60.92,61.44,209900.0],["2024-05-13",61.67,62.33,61.46,61.49,323800.0],["2024-05-14",62.31,62.31,61.27,62.18,283000.0],["2024-05-15",63.48,63.55,61.64,61.71,243700.0],["2024-05-16",61.72,62.53,61.46,62.35,327800.0],["2024-05-17",62.57,62.81,62.0,62.36,222300.0],["2024-05-20",62.44,62.44,61.17,61.21,256500.0],["2024-05-21",61.22,61.8,60.92,61.05,212700.0],["2024-05-22",60.71,60.91,59.8,59.96,261900.0],["2024-05-23",60.4,60.4,58.28,58.7,330300.0],["2024-05-24",59.1,59.48,58.67,59.46,220500.0],["2024-05-28",59.97,59.97,58.68,59.03,191900.0],["2024-05-29",57.96,59.22,57.57,58.63,381900.0],["2024-05-30",59.46,59.88,58.43,59.7,314800.0],["2024-05-31",59.96,60.47,59.15,60.28,373200.0],["2024-06-03",60.76,60.76,58.71,58.83,212000.0],["2024-06-04",58.12,58.77,57.66,57.95,321500.0],["2024-06-05",58.44,58.74,57.91,58.34,303400.0],["2024-06-06",58.23,58.86,57.89,58.43,236900.0],["2024-06-07",57.76,58.78,57.76,58.71,331300.0],["2024-06-10",57.9,58.42,57.14,57.38,392900.0],["2024-06-11",56.76,57.53,56.39,57.48,289300.0],["2024-06-12",58.95,59.84,57.85,58.72,301900.0],["2024-06-13",58.44,58.44,57.17,57.43,406200.0],["2024-06-14",56.79,57.19,56.32,57.04,274300.0],["2024-06-17",56.88,57.88,56.71,57.86,304200.0],["2024-06-18",57.65,57.99,57.27,57.63,304700.0],["2024-06-20",57.13,58.51,57.13,58.32,345200.0],["2024-06-21",58.28,58.65,57.83,58.39,755400.0],["2024-06-24",58.94,60.1,58.34,59.48,272000.0],["2024-06-25",59.1,59.35,58.41,58.48,249200.0],["2024-06-26",58.19,58.94,57.65,58.9,252800.0],["2024-06-27",58.77,59.8,58.5,59.63,474200.0],["2024-06-28",60.15,61.44,59.94,61.14,692000.0],["2024-07-01",60.91,61.92,60.46,60.66,343800.0],["2024-07-02",60.68,61.83,60.66,61.63,188300.0],["2024-07-03",61.25,61.54,60.48,60.48,170200.0],["2024-07-05",60.47,60.49,59.17,59.32,226600.0],["2024-07-08",60.0,60.57,59.46,59.57,325400.0],["2024-07-09",59.17,60.83,59.17,60.82,376700.0],["2024-07-10",60.91,62.43,60.73,62.33,319100.0],["2024-07-11",63.39,64.87,63.04,64.2,480300.0],["2024-07-12",64.29,65.0,64.26,64.31,327000.0],["2024-07-15",65.17,67.47,65.17,67.24,959000.0],["2024-07-16",67.87,70.87,67.44,70.66,755300.0],["2024-07-17",69.71,72.07,68.29,70.68,923000.0],["2024-07-18",68.76,69.45,64.6,66.04,1159300.0],["2024-07-19",65.31,66.9,64.5,66.0,452000.0],["2024-07-22",65.01,67.09,64.96,66.7,403700.0],["2024-07-23",65.9,68.49,65.8,67.31,472200.0],["2024-07-24",67.13,67.79,65.07,65.12,388000.0],["2024-07-25",65.32,66.92,65.32,66.2,445400.0],["2024-07-26",67.3,68.0,66.58,67.3,340200.0],["2024-07-29",67.33,67.47,65.36,65.79,368300.0],["2024-07-30",66.52,67.55,65.85,67.05,465100.0],["2024-07-31",67.15,68.29,65.88,66.1,453700.0],["2024-08-01",66.33,66.46,62.65,63.44,500900.0],["2024-08-02",61.08,61.82,59.86,60.4,462300.0],["2024-08-05",57.85,59.04,56.24,58.18,486900.0],["2024-08-06",58.16,59.17,57.48,58.51,292900.0],["2024-08-07",59.8,59.91,57.89,57.92,167900.0],["2024-08-08",59.0,59.73,58.75,59.52,228000.0],["2024-08-09",59.52,60.21,58.51,60.11,314300.0],["2024-08-12",60.57,61.45,58.69,58.97,256200.0],["2024-08-13",59.85,59.85,58.03,59.42,320000.0],["2024-08-14",59.61,59.61,58.14,59.12,201400.0],["2024-08-15",60.74,61.59,60.43,60.81,202800.0],["2024-08-16",60.49,62.14,60.49,61.59,218100.0],["2024-08-19",61.7,62.62,61.39,62.59,290000.0],["2024-08-20",62.49,62.49,61.1,61.52,194800.0],["2024-08-21",62.12,63.0,61.0,62.93,494000.0],["2024-08-22",63.02,64.65,62.9,64.34,549700.0],["2024-08-23",64.87,68.58,64.42,68.35,720900.0],["2024-08-26",68.93,69.23,66.19,66.24,526200.0],["2024-08-27",66.56,66.63,65.2,66.0,323400.0],["2024-08-28",65.42,67.74,65.42,66.59,523200.0],["2024-08-29",67.61,68.04,66.15,66.53,261400.0],["2024-08-30",66.67,67.32,65.91,67.22,232400.0],["2024-09-03",66.35,67.43,65.51,66.1,318300.0],["2024-09-04",65.98,66.85,65.47,65.53,250600.0],["2024-09-05",66.07,66.08,64.42,64.94,237900.0],["2024-09-06",65.45,68.47,65.45,67.55,844400.0],["2024-09-09",69.12,70.6,67.39,67.97,715600.0],["2024-09-10",67.97,68.32,66.27,68.15,424800.0],["2024-09-11",67.56,68.06,65.43,67.78,356200.0],["2024-09-12",68.34,68.34,67.07,68.21,216300.0],["2024-09-13",69.09,70.5,68.84,70.13,358400.0],["2024-09-16",70.43,71.8,69.53,71.17,432100.0],["2024-09-17",72.0,72.81,71.11,71.94,311500.0],["2024-09-18",71.88,74.31,70.89,71.93,444000.0],["2024-09-19",73.6,74.57,72.35,73.9,477000.0],["2024-09-20",73.6,73.6,71.77,72.0,1422700.0],["2024-09-23",72.15,72.76,71.31,71.71,477200.0],["2024-09-24",71.82,72.26,70.75,70.95,462100.0],["2024-09-25",71.06,71.16,69.64,70.02,342900.0],["2024-09-26",71.38,71.38,70.08,70.71,213400.0],["2024-09-27",71.35,71.85,70.13,70.47,262500.0],["2024-09-30",70.19,72.67,70.19,71.46,400600.0],["2024-10-01",70.94,70.94,69.22,70.42,389600.0],["2024-10-02",70.05,70.94,69.63,69.88,190400.0],["2024-10-03",69.42,70.38,68.96,70.31,207300.0],["2024-10-04",71.76,72.2,71.13,72.0,233200.0],["2024-10-07",71.53,72.31,71.39,72.21,250100.0],["2024-10-08",72.36,73.83,72.14,73.18,550300.0],["2024-10-09",72.85,74.57,72.35,74.3,393200.0],["2024-10-10",73.8,74.13,73.05,73.67,529200.0],["2024-10-11",74.04,76.26,74.04,75.79,440400.0],["2024-10-14",75.82,77.4,75.49,77.09,536900.0],["2024-10-15",77.68,78.67,76.76,77.57,423200.0],["2024-10-16",78.46,79.37,77.93,78.46,608800.0],["2024-10-17",78.5,82.25,78.34,80.54,875600.0],["2024-10-18",80.54,80.81,77.5,79.02,907500.0],["2024-10-21",79.02,79.02,76.49,76.63,418300.0],["2024-10-22",76.33,77.46,76.33,77.42,253700.0],["2024-10-23",76.98,78.03,76.98,77.45,412800.0],["2024-10-24",78.43,78.43,76.63,77.95,295100.0],["2024-10-25",78.24,78.24,76.52,76.76,227500.0],["2024-10-28",77.55,78.8,77.2,78.18,376300.0],["2024-10-29",77.65,78.19,77.2,77.57,366600.0],["2024-10-30",77.09,78.97,77.09,77.36,469500.0],["2024-10-31",77.55,77.63,76.38,76.95,432600.0],["2024-11-01",77.33,77.82,76.52,76.8,340800.0],["2024-11-04",76.42,76.55,75.01,75.96,313700.0],["2024-11-05",76.14,77.55,76.14,77.18,315300.0],["2024-11-06",82.85,86.0,82.51,85.48,1519700.0],["2024-11-07",84.87,85.66,82.75,82.97,730500.0],["2024-11-08",83.41,84.98,82.75,84.09,492400.0],["2024-11-11",85.83,88.76,85.15,87.96,708200.0],["2024-11-12",88.0,89.45,87.34,89.0,522400.0],["2024-11-13",89.44,91.29,88.93,89.11,487800.0],["2024-11-14",89.59,90.42,88.65,88.89,287300.0],["2024-11-15",89.24,89.67,86.67,87.04,488600.0],["2024-11-18",87.25,87.51,85.31,86.01,488800.0],["2024-11-19",84.57,86.27,84.57,85.9,358400.0],["2024-11-20",85.44,85.44,83.76,83.9,611900.0],["2024-11-21",84.41,85.59,83.19,85.08,877800.0],["2024-11-22",85.32,87.86,85.09,87.73,365700.0],["2024-11-25",88.76,91.8,88.76,89.68,551600.0],["2024-11-26",89.16,89.72,88.2,89.24,244000.0],["2024-11-27",89.73,90.71,88.32,89.22,236200.0],["2024-11-29",89.9,91.69,88.16,88.45,177900.0],["2024-12-02",88.7,89.48,87.74,88.64,272100.0],["2024-12-03",88.62,89.41,87.84,88.05,225800.0],["2024-12-04",88.01,89.28,87.72,89.0,350100.0],["2024-12-05",89.32,89.72,87.05,87.1,229400.0],["2024-12-06",87.8,88.32,87.11,87.71,273600.0],["2024-12-09",87.81,88.23,85.33,85.44,260300.0],["2024-12-10",86.03,87.44,84.94,85.42,268400.0],["2024-12-11",86.41,87.6,85.91,86.69,325400.0],["2024-12-12",86.81,87.21,85.44,85.53,302400.0],["2024-12-13",85.41,85.58,84.24,84.42,311700.0],["2024-12-16",84.68,85.54,83.53,85.25,539900.0],["2024-12-17",84.16,84.57,81.77,82.35,737400.0],["2024-12-18",82.62,83.42,77.38,77.9,704100.0],["2024-12-19",78.83,80.13,76.4,76.78,609500.0],["2024-12-20",75.91,78.24,75.91,76.77,1049500.0],["2024-12-23",76.4,77.84,76.14,77.65,268500.0],["2024-12-24",77.76,78.36,77.13,78.3,127900.0],["2024-12-26",77.53,78.84,77.11,78.63,168700.0],["2024-12-27",78.16,78.84,76.87,77.61,222100.0],["2024-12-30",77.17,78.29,76.48,77.72,288900.0],["2024-12-31",78.24,78.66,77.88,78.2,225800.0],["2025-01-02",78.99,79.08,76.56,76.81,223100.0],["2025-01-03",77.16,77.56,75.69,77.25,298700.0],["2025-01-06",77.57,79.2,77.44,77.59,280300.0],["2025-01-07",77.91,77.97,75.85,76.68,411300.0],["2025-01-08",75.95,77.22,75.45,76.64,444500.0],["2025-01-10",74.98,76.14,72.67,73.25,620400.0],["2025-01-13",72.56,74.52,72.51,74.05,683700.0],["2025-01-14",74.4,76.84,73.86,76.77,625300.0],["2025-01-15",79.78,80.03,77.88,78.91,531000.0],["2025-01-16",78.7,79.29,77.73,78.96,491800.0],["2025-01-17",79.8,80.87,79.07,80.74,390500.0],["2025-01-21",81.29,82.08,80.77,81.57,408400.0],["2025-01-22",81.07,81.53,80.47,80.56,787100.0],["2025-01-23",79.94,81.12,76.48,76.95,891300.0],["2025-01-24",76.82,77.97,76.17,77.45,676500.0],["2025-01-27",77.7,78.99,77.3,78.68,493000.0],["2025-01-28",78.87,79.37,76.94,77.83,438000.0],["2025-01-29",77.91,79.67,77.69,78.51,505600.0],["2025-01-30",79.49,80.0,78.53,79.3,313400.0],["2025-01-31",79.54,80.15,78.38,78.95,369000.0],["2025-02-03",77.05,78.67,76.39,77.23,442100.0],["2025-02-04",77.04,80.31,76.45,80.06,733500.0],["2025-02-05",80.89,82.56,79.76,82.51,592200.0],["2025-02-06",82.66,83.54,81.25,83.52,472200.0],["2025-02-07",83.55,83.62,81.04,83.0,467200.0],["2025-02-10",82.81,83.34,82.01,82.13,439700.0],["2025-02-11",81.15,83.89,79.16,83.85,368900.0],["2025-02-12",82.68,83.51,81.45,82.01,396300.0],["2025-02-13",82.25,82.87,81.48,82.36,344500.0],["2025-02-14",82.94,83.4,80.91,81.02,336700.0],["2025-02-18",80.95,82.3,80.79,82.21,350900.0],["2025-02-19",81.42,82.72,81.42,82.16,320900.0],["2025-02-20",81.68,82.05,79.83,81.06,368600.0],["2025-02-21",81.96,81.96,79.33,79.58,381400.0],["2025-02-24",80.36,80.58,78.61,78.65,357700.0],["2025-02-25",78.77,80.02,78.41,78.91,351300.0],["2025-02-26",79.0,79.85,77.68,78.15,358800.0],["2025-02-27",78.45,79.63,77.25,78.59,253100.0],["2025-02-28",79.06,79.87,78.19,79.16,431300.0],["2025-03-03",79.07,80.22,77.63,78.1,420000.0],["2025-03-04",77.22,78.79,73.41,74.72,551200.0],["2025-03-05",74.78,75.75,73.56,75.19,505400.0],["2025-03-06",74.46,74.83,73.31,73.72,409700.0],["2025-03-07",73.27,74.62,72.41,74.01,773800.0],["2025-03-10",72.7,74.0,70.95,71.76,852600.0],["2025-03-11",71.76,73.26,70.23,70.86,783800.0],["2025-03-12",70.7,73.03,70.25,72.16,678900.0],["2025-03-13",72.36,73.22,71.21,71.46,565400.0],["2025-03-14",72.16,74.7,72.03,74.65,453800.0],["2025-03-17",74.36,75.7,73.98,75.62,541300.0],["2025-03-18",75.13,75.68,73.51,75.37,406400.0],["2025-03-19",75.58,76.88,73.91,76.22,363900.0],["2025-03-20",75.47,77.17,72.1,75.61,363000.0],["2025-03-21",75.14,76.36,74.44,75.88,758400.0],["2025-03-24",77.27,78.09,76.75,77.65,407800.0],["2025-03-25",77.6,78.26,76.73,76.85,491500.0],["2025-03-26",77.22,78.57,76.16,76.38,310500.0],["2025-03-27",76.43,76.43,73.56,75.31,492300.0],["2025-03-28",75.01,77.47,72.78,73.79,432700.0],["2025-03-31",73.05,75.07,72.61,74.7,398500.0],["2025-04-01",73.23,75.19,73.22,74.36,351000.0],["2025-04-02",73.36,76.25,73.36,74.71,566000.0],["2025-04-03",70.36,72.03,66.56,66.62,822700.0],["2025-04-04",62.98,66.2,61.42,64.5,864400.0],["2025-04-07",62.34,66.6,60.62,62.96,901100.0],["2025-04-08",64.91,67.46,60.84,62.07,803500.0],["2025-04-09",61.06,68.22,59.77,66.24,1070200.0],["2025-04-10",64.28,65.79,59.67,61.24,896900.0],["2025-04-11",60.51,62.31,59.37,62.01,824800.0],["2025-04-14",62.81,63.67,61.38,63.45,684800.0],["2025-04-15",63.42,65.44,63.42,64.21,564400.0],["2025-04-16",65.7,65.87,63.41,65.15,889800.0],["2025-04-17",62.5,67.08,62.5,66.03,885300.0],["2025-04-21",64.59,65.86,63.91,64.21,791000.0],["2025-04-22",64.48,66.47,63.69,65.89,777000.0],["2025-04-23",67.95,69.76,66.78,67.19,520600.0],["2025-04-24",67.36,68.38,66.26,68.21,464700.0],["2025-04-25",67.42,68.33,67.11,67.89,447400.0],["2025-04-28",67.89,68.81,67.57,68.54,457200.0],["2025-04-29",68.29,69.26,67.68,68.5,343700.0],["2025-04-30",67.65,68.45,66.61,68.15,449300.0],["2025-05-01",68.07,69.69,67.55,68.75,626000.0],["2025-05-02",69.92,71.0,68.95,70.58,453700.0],["2025-05-05",69.91,71.53,69.85,70.52,422600.0],["2025-05-06",71.16,71.79,68.74,69.9,409000.0],["2025-05-07",70.96,70.96,69.65,70.05,340700.0],["2025-05-08",70.91,73.06,70.83,72.61,442400.0],["2025-05-09",72.8,73.46,72.41,72.85,242000.0],["2025-05-12",76.76,77.49,72.52,75.41,439900.0],["2025-05-13",76.06,76.72,75.13,76.02,320700.0],["2025-05-14",75.55,76.73,73.77,76.19,378100.0],["2025-05-15",76.26,76.79,75.75,76.69,262500.0],["2025-05-16",76.44,76.5,75.63,75.83,352000.0],["2025-05-19",74.78,78.36,74.63,75.61,311900.0],["2025-05-20",75.39,75.85,74.8,75.35,287800.0],["2025-05-21",74.56,74.6,72.32,72.35,281600.0],["2025-05-22",71.85,72.91,71.33,72.05,384100.0],["2025-05-23",70.26,71.96,70.0,71.44,454000.0],["2025-05-27",72.31,73.2,71.16,73.16,381400.0],["2025-05-28",72.95,73.6,71.5,71.58,709000.0],["2025-05-29",71.94,72.48,71.62,72.33,252600.0],["2025-05-30",72.09,72.31,71.24,71.69,241000.0],["2025-06-02",71.27,71.64,70.11,71.47,344500.0],["2025-06-03",71.16,72.78,70.81,72.64,260800.0],["2025-06-04",72.57,73.1,71.69,72.13,234500.0],["2025-06-05",72.38,72.99,71.26,72.37,344900.0],["2025-06-06",73.49,76.11,73.27,76.05,1019000.0],["2025-06-09",76.24,79.14,76.24,77.96,1000500.0],["2025-06-10",77.96,78.91,77.39,77.95,541600.0],["2025-06-11",77.96,78.6,76.53,76.62,387300.0],["2025-06-12",75.96,77.2,75.25,76.65,319500.0],["2025-06-13",75.39,82.75,74.36,75.36,455900.0],["2025-06-16",75.81,77.01,75.38,75.54,382300.0],["2025-06-17",75.26,76.86,74.8,74.86,386700.0],["2025-06-18",74.62,76.33,73.61,75.72,272400.0],["2025-06-20",76.19,76.46,75.73,75.89,402100.0],["2025-06-23",76.14,77.33,74.99,77.26,365800.0],["2025-06-24",77.86,84.13,77.33,77.88,318300.0],["2025-06-25",77.63,77.65,76.81,77.08,378900.0],["2025-06-26",77.48,79.05,77.07,78.82,285000.0],["2025-06-27",79.17,79.68,78.33,78.96,485700.0],["2025-06-30",79.48,80.82,78.77,79.4,346400.0],["2025-07-01",78.82,83.14,78.82,82.6,419200.0],["2025-07-02",82.78,84.68,81.55,84.26,409700.0],["2025-07-03",84.86,86.31,82.1,85.85,381200.0],["2025-07-07",85.84,86.64,84.64,85.31,598600.0],["2025-07-08",85.44,86.95,85.11,86.22,414300.0],["2025-07-09",86.75,86.92,85.94,86.68,392400.0],["2025-07-10",86.54,88.11,81.56,87.47,412600.0],["2025-07-11",87.08,87.36,85.5,86.35,478800.0],["2025-07-14",86.22,94.61,86.01,87.8,594900.0],["2025-07-15",87.48,87.97,84.85,84.91,382200.0],["2025-07-16",85.58,85.87,83.88,85.65,1150200.0],["2025-07-17",87.05,90.65,86.5,89.47,1457600.0],["2025-07-18",91.24,92.09,89.23,89.73,808700.0],["2025-07-21",90.06,91.0,89.08,89.44,597800.0],["2025-07-22",89.69,90.57,88.18,89.43,798400.0],["2025-07-23",90.0,90.4,87.77,88.26,472600.0],["2025-07-24",88.23,88.23,86.22,86.43,352900.0],["2025-07-25",86.41,86.41,84.25,85.3,775700.0],["2025-07-28",85.72,86.57,85.22,86.48,338000.0],["2025-07-29",87.27,87.51,85.74,85.8,439900.0],["2025-07-30",86.2,86.85,84.81,85.46,464100.0],["2025-07-31",84.9,85.37,83.66,83.97,383800.0],["2025-08-01",82.59,82.81,79.81,80.92,658000.0],["2025-08-04",81.42,81.46,80.71,81.31,386000.0],["2025-08-05",81.61,81.95,79.28,81.34,459700.0],["2025-08-06",81.27,81.27,80.37,80.57,318800.0],["2025-08-07",81.53,83.2,79.17,79.7,270000.0],["2025-08-08",80.35,80.88,79.53,80.17,325600.0],["2025-08-11",80.3,82.06,79.15,79.46,280300.0],["2025-08-12",80.24,82.56,79.58,82.51,423400.0],["2025-08-13",82.91,84.44,82.51,84.25,497000.0],["2025-08-14",83.17,84.9,82.15,84.59,327900.0],["2025-08-15",84.7,84.83,83.35,83.94,466600.0],["2025-08-18",83.7,84.41,83.27,84.35,291300.0],["2025-08-19",84.19,85.68,83.47,83.59,443900.0],["2025-08-20",83.92,84.7,83.28,84.09,386100.0],["2025-08-21",83.54,84.45,83.39,83.7,204800.0],["2025-08-22",84.2,87.8,83.79,87.5,1160000.0],["2025-08-25",87.25,87.58,86.0,86.16,280900.0],["2025-08-26",86.11,87.19,85.92,86.69,706400.0],["2025-08-27",86.22,88.02,86.16,87.11,521800.0],["2025-08-28",87.47,87.47,85.79,86.63,395700.0],["2025-08-29",86.78,87.47,86.44,86.57,532500.0],["2025-09-02",85.45,86.53,85.01,85.97,391200.0],["2025-09-03",85.55,86.68,84.95,86.4,349900.0],["2025-09-04",86.72,87.31,86.06,87.2,341100.0],["2025-09-05",87.54,88.3,85.77,86.52,404600.0],["2025-09-08",86.71,87.52,85.27,87.3,384500.0],["2025-09-09",87.08,87.4,86.07,86.53,411300.0],["2025-09-10",86.58,87.35,86.46,87.23,363300.0],["2025-09-11",87.29,87.71,86.2,87.35,368800.0],["2025-09-12",86.94,87.81,86.38,86.98,272000.0],["2025-09-15",87.22,87.27,85.18,85.26,400700.0],["2025-09-16",85.26,85.26,82.83,84.18,367300.0],["2025-09-17",84.64,87.46,83.78,85.27,403800.0],["2025-09-18",85.85,87.99,85.6,87.87,475700.0],["2025-09-19",87.79,87.8,86.23,86.98,821500.0],["2025-09-22",86.54,87.6,84.78,85.36,389900.0],["2025-09-23",85.67,86.89,84.94,85.69,474400.0],["2025-09-24",85.68,86.74,85.36,86.01,345400.0],["2025-09-25",85.91,87.06,84.98,86.44,533300.0],["2025-09-26",86.75,87.67,85.82,86.51,274300.0],["2025-09-29",86.5,86.61,84.1,85.46,282600.0],["2025-09-30",85.29,86.44,83.57,84.53,414500.0],["2025-10-01",83.97,84.49,83.23,83.88,240300.0],["2025-10-02",83.74,84.25,82.5,84.2,305600.0],["2025-10-03",84.16,85.34,84.14,84.72,321100.0],["2025-10-06",85.6,86.96,84.51,86.5,357100.0],["2025-10-07",86.74,88.11,85.83,86.62,407300.0],["2025-10-08",86.81,87.85,85.94,86.25,227500.0],["2025-10-09",86.32,86.66,84.69,85.1,286700.0],["2025-10-10",85.42,86.32,80.0,80.18,635600.0],["2025-10-13",81.49,82.58,80.64,82.53,382200.0],["2025-10-14",81.6,85.89,81.6,85.27,279300.0],["2025-10-15",85.46,85.74,82.62,83.38,430500.0],["2025-10-16",81.98,82.0,75.41,77.08,2323200.0],["2025-10-17",77.83,79.49,76.6,78.89,736100.0],["2025-10-20",79.76,82.12,79.19,81.58,441000.0],["2025-10-21",81.17,81.89,80.91,81.69,430300.0],["2025-10-22",82.02,83.5,80.95,82.03,782100.0],["2025-10-23",83.61,85.75,81.97,84.52,724100.0],["2025-10-24",85.44,86.86,84.77,85.45,663300.0],["2025-10-27",85.97,86.93,84.42,85.9,678700.0],["2025-10-28",85.91,86.02,83.0,83.88,477200.0],["2025-10-29",83.66,85.42,82.95,83.33,473000.0],["2025-10-30",83.28,85.17,82.02,82.14,508300.0],["2025-10-31",81.64,84.08,81.27,83.84,478100.0],["2025-11-03",83.22,85.34,82.72,85.31,572900.0],["2025-11-04",84.6,84.99,83.19,83.76,417800.0],["2025-11-05",84.01,86.29,84.01,85.22,535000.0],["2025-11-06",84.99,85.9,84.09,84.65,406200.0],["2025-11-07",84.46,86.74,83.99,86.74,295800.0],["2025-11-10",87.19,88.18,86.61,86.9,427600.0],["2025-11-11",86.96,88.06,86.51,87.38,616900.0],["2025-11-12",87.19,88.49,87.03,87.34,379100.0],["2025-11-13",86.8,87.59,84.34,84.65,414000.0],["2025-11-14",83.92,86.0,83.28,85.8,537900.0],["2025-11-17",85.25,85.84,82.15,82.64,406600.0],["2025-11-18",82.34,84.19,82.34,83.82,405600.0],["2025-11-19",83.73,85.09,83.68,84.74,300600.0],["2025-11-20",85.86,87.5,84.7,84.82,392600.0],["2025-11-21",85.01,88.83,84.89,87.95,481900.0],["2025-11-24",87.66,89.79,86.99,88.54,383300.0],["2025-11-25",88.97,92.16,88.97,90.72,458400.0],["2025-11-26",90.16,91.27,89.8,90.23,309000.0],["2025-11-28",90.66,90.84,89.96,90.17,399200.0],["2025-12-01",89.21,91.7,89.21,91.41,424400.0],["2025-12-02",92.51,92.8,90.74,90.87,615700.0],["2025-12-03",91.15,93.57,90.59,93.35,619500.0],["2025-12-04",92.96,94.32,92.79,93.94,385800.0],["2025-12-05",93.35,94.03,92.85,93.44,413900.0],["2025-12-08",93.41,94.12,92.4,93.29,524600.0],["2025-12-09",93.05,94.86,93.04,93.24,402900.0],["2025-12-10",92.91,97.06,92.91,96.74,576200.0],["2025-12-11",96.57,98.07,96.38,97.01,321100.0],["2025-12-12",97.49,97.49,94.93,95.42,321000.0],["2025-12-15",96.48,97.19,95.5,96.1,388300.0],["2025-12-16",95.55,96.46,91.93,94.72,477500.0],["2025-12-17",94.72,95.99,93.15,93.33,512300.0],["2025-12-18",94.27,94.76,92.72,92.86,542400.0],["2025-12-19",92.32,93.87,92.05,92.59,1532500.0],["2025-12-22",93.19,94.17,92.7,93.42,469100.0],["2025-12-23",93.35,94.36,93.18,93.44,321000.0],["2025-12-24",93.47,93.88,92.93,93.74,87500.0],["2025-12-26",93.57,93.92,92.89,93.8,206200.0],["2025-12-29",93.83,93.95,92.48,93.01,318400.0],["2025-12-30",92.84,92.87,91.88,91.92,208800.0],["2025-12-31",92.07,92.4,90.5,90.54,234500.0],["2026-01-02",91.14,92.51,89.71,91.7,321500.0],["2026-01-05",91.3,94.72,91.3,94.38,292400.0],["2026-01-06",93.79,95.38,93.2,95.08,304900.0],["2026-01-07",95.0,95.9,94.0,95.41,388000.0],["2026-01-08",95.0,97.75,95.0,97.48,353600.0],["2026-01-09",97.2,98.31,95.93,97.2,458000.0],["2026-01-12",96.31,96.55,95.03,95.65,285000.0],["2026-01-13",95.66,97.22,95.0,95.86,356000.0],["2026-01-14",95.5,96.66,94.88,96.64,443400.0],["2026-01-15",96.76,99.51,96.76,98.37,404300.0],["2026-01-16",98.08,100.48,97.84,98.01,382000.0],["2026-01-20",96.25,98.6,96.25,97.29,501700.0],["2026-01-21",98.07,102.65,97.04,102.28,809400.0],["2026-01-22",103.53,105.36,101.59,102.24,724500.0],["2026-01-23",101.57,101.99,96.68,97.05,560700.0],["2026-01-26",96.67,98.06,96.32,97.63,427400.0],["2026-01-27",97.94,98.85,97.21,97.63,358500.0],["2026-01-28",98.06,99.0,97.07,98.87,428700.0],["2026-01-29",99.5,101.77,99.21,101.03,426600.0],["2026-01-30",100.02,101.95,98.16,101.17,377800.0],["2026-02-02",100.58,103.81,100.58,102.48,449600.0],["2026-02-03",102.95,106.22,102.2,105.98,695800.0],["2026-02-04",106.59,108.92,105.01,105.03,677700.0],["2026-02-05",104.72,106.25,100.0,103.5,937700.0],["2026-02-06",105.05,107.88,103.62,104.47,702700.0],["2026-02-09",104.78,106.34,104.35,104.62,362900.0],["2026-02-10",104.0,105.11,103.22,104.0,304000.0],["2026-02-11",105.06,106.0,102.91,103.02,352800.0],["2026-02-12",104.2,105.42,99.91,100.84,393700.0],["2026-02-13",100.53,103.74,99.24,103.42,429900.0],["2026-02-17",103.75,105.62,103.26,104.37,601800.0],["2026-02-18",104.38,106.67,104.38,104.93,535400.0],["2026-02-19",104.1,105.9,103.83,104.64,479300.0],["2026-02-20",104.89,106.0,103.39,105.02,628700.0],["2026-02-23",104.37,105.0,96.98,97.52,755100.0],["2026-02-24",97.23,98.76,96.5,96.75,550800.0],["2026-02-25",98.01,99.91,96.85,99.47,490900.0],["2026-02-26",100.36,102.21,99.36,101.5,538600.0],["2026-02-27",99.45,101.63,94.1,95.3,664900.0],["2026-03-02",93.18,97.55,92.86,96.39,531500.0],["2026-03-03",93.72,96.35,92.96,95.53,381800.0],["2026-03-04",96.15,96.96,94.9,96.08,462300.0],["2026-03-05",94.74,96.37,94.26,95.18,349800.0],["2026-03-06",92.27,92.92,90.34,91.9,585200.0],["2026-03-09",90.4,92.98,88.15,92.19,450100.0],["2026-03-10",92.0,94.51,91.03,92.16,369700.0],["2026-03-11",91.77,92.1,90.36,90.92,328100.0],["2026-03-12",88.37,92.52,87.44,92.34,727000.0],["2026-03-13",93.24,93.68,91.49,92.52,544200.0],["2026-03-16",93.54,93.97,92.02,92.03,296400.0],["2026-03-17",92.9,93.61,90.6,91.47,379800.0],["2026-03-18",91.29,91.83,90.57,91.08,497600.0],["2026-03-19",90.88,92.75,90.02,91.83,684000.0],["2026-03-20",92.45,92.45,90.47,91.98,1129900.0],["2026-03-23",94.34,96.05,93.44,93.97,544100.0],["2026-03-24",92.89,95.71,92.75,94.58,356700.0],["2026-03-25",95.33,96.21,94.38,95.1,395000.0],["2026-03-26",94.15,95.67,93.92,94.68,372200.0],["2026-03-27",94.07,94.07,92.1,92.67,607100.0],["2026-03-30",93.49,94.08,92.42,92.71,369800.0],["2026-03-31",94.55,95.27,92.88,94.88,511100.0],["2026-04-01",95.37,97.04,94.81,95.82,407200.0],["2026-04-02",94.57,96.77,93.99,95.97,235100.0],["2026-04-06",95.87,97.43,95.27,97.1,201900.0],["2026-04-07",96.4,98.06,96.4,97.58,239700.0],["2026-04-08",99.6,101.95,98.7,100.42,618200.0],["2026-04-09",99.61,101.78,96.73,101.37,320200.0],["2026-04-10",100.95,101.73,99.81,100.79,277200.0],["2026-04-13",100.53,102.51,99.35,102.28,336700.0],["2026-04-14",101.69,103.4,100.89,103.15,355100.0],["2026-04-15",103.14,103.63,102.09,103.15,326400.0],["2026-04-16",102.72,103.39,101.71,102.45,301900.0],["2026-04-17",103.6,106.12,102.52,104.58,364500.0],["2026-04-20",103.63,106.82,101.83,105.75,414500.0],["2026-04-21",105.63,106.58,103.78,103.9,335400.0],["2026-04-22",104.61,104.63,101.68,102.54,680000.0],["2026-04-23",102.7,104.51,100.66,103.58,672900.0],["2026-04-24",103.12,103.12,97.9,99.13,943400.0],["2026-04-27",99.18,100.8,98.55,100.31,583900.0],["2026-04-28",101.31,102.4,100.24,100.76,419200.0],["2026-04-29",100.44,100.81,98.49,98.54,452400.0],["2026-04-30",98.06,101.45,96.35,100.7,590200.0],["2026-05-01",100.7,102.44,100.2,101.38,377400.0],["2026-05-04",100.56,101.88,99.45,99.59,363800.0],["2026-05-05",100.15,101.16,99.28,100.68,425700.0],["2026-05-06",101.69,103.29,100.88,102.35,448400.0],["2026-05-07",102.13,102.84,100.13,100.56,345400.0],["2026-05-08",100.56,101.03,99.74,99.96,244700.0],["2026-05-11",99.96,100.03,98.03,98.1,311100.0],["2026-05-12",98.32,98.84,95.16,97.45,646200.0],["2026-05-13",97.14,97.83,95.7,95.99,399700.0],["2026-05-14",96.9,97.75,96.16,97.11,259000.0],["2026-05-15",96.9,97.01,95.31,95.98,328200.0],["2026-05-18",96.67,98.19,96.35,97.45,294800.0],["2026-05-19",97.07,97.29,94.06,96.81,382000.0],["2026-05-20",97.05,99.42,96.55,98.75,287500.0],["2026-05-21",98.07,99.26,96.89,99.0,518400.0],["2026-05-22",99.18,100.16,98.83,99.39,355300.0],["2026-05-26",99.82,101.88,99.51,100.37,446600.0],["2026-05-27",100.29,101.36,97.74,98.14,684100.0],["2026-05-28",98.14,99.78,97.36,99.73,520700.0],["2026-05-29",99.53,100.15,98.71,99.49,437700.0],["2026-06-01",98.45,98.9,96.76,98.02,570300.0],["2026-06-02",97.62,100.21,97.35,99.74,269600.0],["2026-06-03",99.29,99.71,98.51,98.94,521100.0],["2026-06-04",100.27,102.52,100.16,102.34,505700.0],["2026-06-05",102.45,102.99,101.0,101.69,567000.0],["2026-06-08",102.06,102.79,100.59,100.6,451900.0],["2026-06-09",100.95,102.71,99.67,100.95,686000.0],["2026-06-10",101.19,102.26,99.74,100.19,512500.0],["2026-06-11",100.8,101.35,99.1,100.36,545700.0],["2026-06-12",101.2,102.04,100.64,101.51,622900.0],["2026-06-15",102.08,102.31,100.31,100.73,438700.0],["2026-06-16",101.69,102.09,100.11,101.1,561700.0],["2026-06-17",100.83,101.76,98.59,99.31,712100.0],["2026-06-18",99.67,100.29,98.61,99.07,1218600.0],["2026-06-22",98.75,100.25,98.7,99.6,459100.0],["2026-06-23",99.54,101.53,99.42,101.35,434100.0],["2026-06-24",101.5,103.25,100.9,103.07,652400.0],["2026-06-25",103.21,104.17,98.83,103.59,516400.0],["2026-06-26",104.16,104.58,102.72,103.4,1193200.0],["2026-06-29",102.22,103.51,101.68,102.72,582200.0],["2026-06-30",103.64,104.55,102.72,103.26,678300.0],["2026-07-01",103.29,105.85,102.32,104.54,503700.0],["2026-07-02",104.69,105.39,102.79,103.95,529100.0],["2026-07-06",103.66,105.67,103.66,105.32,526137.592191],["2026-07-07",105.94,106.24,104.12,104.2,479543.822755],["2026-07-08",103.18,103.3,100.595,101.47,620662.194117],["2026-07-09",101.6,103.63,101.6,102.67,386669.059478],["2026-07-10",102.69,103.345,101.88,102.36,328905.646731],["2026-07-13",102.79,102.89,101.06,101.87,483303.6533],["2026-07-14",101.8,103.04,101.22,101.98,344901.38523],["2026-07-15",101.98,104.345,101.465,103.93,563690.733089],["2026-07-16",104,107.78,103.865,107.74,638005.30756],["2026-07-17",106.5,107.175,104.27,105.07,461443.97069],["2026-07-20",104.84,105.66,103.33,103.5,468386.926265],["2026-07-21",103.42,103.92,101.3,103.65,427420.44563],["2026-07-22",104,104,101.95,102.91,544850.493031],["2026-07-23",98.58,100.75,96.96,98.67,1317214.477826],["2026-07-24",99,100.73,98.83,99.25,491975.961921],["2026-07-27",99.87,100.42,98.1362,98.4,582701.668417],["2026-07-28",98.4,99.33,98.02,98.71,490834.405653],["2026-07-29",98.17,99.16,97.99,98.42,539824.709177],["2026-07-30",98.89,99.042,98.105,98.74,386380.703203],["2026-07-31",99.22,99.82,97.9089,98.85,348967.34062]]}