{"t":"ALNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-06-01",6.1,7.05,6.08,7.0,198200.0],["2004-06-02",6.5,9.5,6.4,7.21,572200.0],["2004-06-03",7.39,8.0,7.3,7.46,248500.0],["2004-06-04",7.3,7.9,7.2,7.68,186600.0],["2004-06-07",8.17,8.55,7.5,7.77,131800.0],["2004-06-08",8.0,8.23,7.9,8.06,81400.0],["2004-06-09",8.64,8.75,8.14,8.26,133700.0],["2004-06-10",8.5,8.5,7.78,7.9,113800.0],["2004-06-14",8.3,8.36,7.7,7.76,31000.0],["2004-06-15",7.69,8.0,7.02,7.22,172900.0],["2004-06-16",7.01,7.2,6.45,6.62,113900.0],["2004-06-17",6.7,6.7,6.03,6.12,149700.0],["2004-06-18",6.25,6.45,6.1,6.23,30400.0],["2004-06-21",6.4,6.81,5.5,5.9,49800.0],["2004-06-22",5.32,6.03,5.26,5.91,33600.0],["2004-06-23",6.05,6.05,5.8,6.0,28100.0],["2004-06-24",6.0,6.75,5.9,6.55,39000.0],["2004-06-25",6.48,7.54,6.34,7.35,45700.0],["2004-06-28",7.5,7.5,6.9,7.21,14100.0],["2004-06-29",6.9,7.4,6.9,7.1,50600.0],["2004-06-30",7.4,8.22,7.37,7.56,159200.0],["2004-07-01",7.5,8.0,7.01,7.01,50600.0],["2004-07-02",7.09,7.09,6.78,7.0,14300.0],["2004-07-06",7.7,7.7,7.0,7.17,9900.0],["2004-07-07",7.59,7.59,7.13,7.13,9300.0],["2004-07-08",7.25,7.29,6.86,6.93,7400.0],["2004-07-09",7.16,7.16,6.93,6.98,8500.0],["2004-07-12",7.15,7.4,7.0,7.24,12900.0],["2004-07-13",7.35,7.35,6.85,7.0,8800.0],["2004-07-14",7.0,7.05,6.51,6.66,25100.0],["2004-07-15",6.79,7.0,6.79,6.98,13500.0],["2004-07-16",7.3,7.3,6.86,7.0,34600.0],["2004-07-19",6.9,6.9,6.5,6.5,5500.0],["2004-07-20",6.51,6.51,6.1,6.16,22500.0],["2004-07-21",6.2,6.38,6.01,6.05,12200.0],["2004-07-22",6.14,6.14,5.7,5.85,100300.0],["2004-07-23",5.9,5.9,5.5,5.79,41600.0],["2004-07-26",5.75,5.8,5.45,5.7,109200.0],["2004-07-27",5.7,5.75,5.09,5.2,51100.0],["2004-07-28",5.48,5.6,5.19,5.25,18600.0],["2004-07-29",5.65,5.65,5.11,5.3,4400.0],["2004-07-30",5.29,5.29,5.06,5.15,27900.0],["2004-08-02",5.9,6.5,5.06,5.55,15200.0],["2004-08-03",5.1,5.6,5.1,5.35,13400.0],["2004-08-04",5.33,5.4,5.16,5.25,4100.0],["2004-08-05",5.26,5.26,5.23,5.23,7300.0],["2004-08-06",5.25,5.31,4.81,4.9,19800.0],["2004-08-09",5.23,5.23,4.87,4.95,11300.0],["2004-08-10",4.8,5.05,4.8,5.02,9800.0],["2004-08-11",4.8,5.1,4.32,4.45,157300.0],["2004-08-12",4.4,4.84,4.25,4.3,58300.0],["2004-08-13",4.46,4.46,3.85,4.0,37500.0],["2004-08-16",3.91,5.5,3.91,3.95,28400.0],["2004-08-17",4.03,4.17,3.97,4.0,17000.0],["2004-08-18",4.44,4.44,3.65,4.09,75600.0],["2004-08-19",4.09,4.99,3.98,4.65,32500.0],["2004-08-20",4.29,4.5,4.04,4.44,26800.0],["2004-08-23",4.29,4.46,4.24,4.38,24800.0],["2004-08-24",4.25,5.1,4.25,4.69,10600.0],["2004-08-25",4.83,5.25,4.59,5.25,28900.0],["2004-08-26",5.1,5.5,5.1,5.49,13600.0],["2004-08-27",5.5,5.74,5.38,5.61,24000.0],["2004-08-30",5.7,5.7,5.26,5.33,7900.0],["2004-08-31",5.3,5.95,5.19,5.5,54200.0],["2004-09-01",5.75,5.75,5.5,5.5,4100.0],["2004-09-02",5.4,5.77,5.01,5.72,10400.0],["2004-09-03",5.5,5.85,5.5,5.66,7300.0],["2004-09-07",5.65,6.0,5.6,5.85,19600.0],["2004-09-08",5.93,5.99,5.89,5.9,8800.0],["2004-09-09",5.73,5.73,5.2,5.51,31800.0],["2004-09-10",5.3,5.5,5.3,5.4,2300.0],["2004-09-13",5.3,5.9,5.29,5.82,19000.0],["2004-09-14",5.95,5.95,5.25,5.7,12300.0],["2004-09-15",5.75,5.9,5.57,5.74,12100.0],["2004-09-16",5.9,6.0,5.66,5.66,1100.0],["2004-09-17",5.65,5.74,5.4,5.4,9300.0],["2004-09-20",5.43,5.63,5.31,5.59,10700.0],["2004-09-21",5.81,5.86,5.2,5.65,18900.0],["2004-09-22",6.01,6.09,5.4,5.77,27500.0],["2004-09-23",5.95,5.95,5.41,5.41,4300.0],["2004-09-24",5.43,5.58,5.4,5.4,6500.0],["2004-09-27",5.6,5.6,5.46,5.59,11800.0],["2004-09-28",5.6,5.95,5.5,5.65,33800.0],["2004-09-29",5.76,5.84,5.65,5.67,12900.0],["2004-09-30",5.55,5.78,5.55,5.76,4800.0],["2004-10-01",5.55,5.8,5.55,5.61,197800.0],["2004-10-04",5.79,6.25,5.55,5.69,73700.0],["2004-10-05",5.89,5.9,5.63,5.75,11200.0],["2004-10-06",5.95,5.95,5.62,5.8,10600.0],["2004-10-07",5.72,5.84,5.65,5.7,5000.0],["2004-10-08",6.1,6.1,5.69,5.71,8400.0],["2004-10-11",5.9,5.9,5.69,5.89,5500.0],["2004-10-12",5.77,5.93,5.76,5.76,13200.0],["2004-10-13",5.77,5.79,5.5,5.55,17700.0],["2004-10-14",5.51,5.56,5.3,5.36,7900.0],["2004-10-15",5.3,5.84,5.3,5.3,12100.0],["2004-10-18",5.5,5.72,5.25,5.46,11800.0],["2004-10-19",5.54,5.76,5.47,5.5,15800.0],["2004-10-20",5.7,5.83,5.47,5.5,13200.0],["2004-10-21",5.85,5.85,5.37,5.44,19200.0],["2004-10-22",5.75,5.75,5.37,5.4,8400.0],["2004-10-25",5.72,5.72,5.25,5.27,12100.0],["2004-10-26",5.6,5.6,5.23,5.53,18900.0],["2004-10-27",5.46,5.46,5.25,5.4,24500.0],["2004-10-28",5.85,5.85,5.0,5.2,67100.0],["2004-10-29",5.1,5.25,5.1,5.25,1500.0],["2004-11-01",5.0,5.3,5.0,5.3,4300.0],["2004-11-02",5.31,5.49,5.28,5.34,20900.0],["2004-11-03",5.37,5.37,5.37,5.37,300.0],["2004-11-04",5.42,5.55,5.25,5.31,4000.0],["2004-11-05",5.85,5.85,5.29,5.44,6900.0],["2004-11-08",5.27,5.5,5.26,5.49,9700.0],["2004-11-09",5.29,5.69,5.29,5.5,24200.0],["2004-11-10",5.77,6.78,5.43,6.18,101200.0],["2004-11-11",6.84,7.04,6.1,6.31,392500.0],["2004-11-12",7.0,7.0,6.3,6.42,136100.0],["2004-11-15",6.9,6.9,6.26,6.35,41400.0],["2004-11-16",6.5,6.7,6.28,6.47,69000.0],["2004-11-17",6.58,6.59,6.4,6.52,56500.0],["2004-11-18",6.6,6.6,6.25,6.35,29600.0],["2004-11-19",6.35,6.35,5.88,5.88,33200.0],["2004-11-22",6.9,7.5,6.5,6.9,406500.0],["2004-11-23",6.75,7.05,6.7,6.91,91100.0],["2004-11-24",7.0,8.19,6.95,7.86,315400.0],["2004-11-26",8.1,8.51,7.75,8.1,168500.0],["2004-11-29",8.2,8.52,7.9,8.23,134900.0],["2004-11-30",8.18,8.6,7.9,8.0,78400.0],["2004-12-01",8.24,8.35,8.05,8.1,90000.0],["2004-12-02",8.0,8.35,7.06,7.2,301300.0],["2004-12-03",7.05,7.3,6.56,6.57,279200.0],["2004-12-06",6.8,6.97,6.67,6.86,60300.0],["2004-12-07",7.0,7.3,6.62,6.78,109800.0],["2004-12-08",6.7,7.17,6.7,7.0,89600.0],["2004-12-09",7.09,7.1,6.7,6.78,90000.0],["2004-12-10",6.7,6.98,6.65,6.66,104900.0],["2004-12-13",7.0,7.0,6.58,6.75,71900.0],["2004-12-14",6.7,6.7,6.4,6.47,413300.0],["2004-12-15",6.45,6.7,6.45,6.6,54400.0],["2004-12-16",6.7,6.79,6.5,6.79,40100.0],["2004-12-17",6.75,6.88,6.6,6.86,87600.0],["2004-12-20",6.9,7.0,6.85,6.9,38700.0],["2004-12-21",6.99,7.6,6.75,7.47,132400.0],["2004-12-22",7.98,8.1,7.78,7.9,203100.0],["2004-12-23",7.6,8.0,7.56,7.64,27700.0],["2004-12-27",8.0,8.0,7.65,7.68,11900.0],["2004-12-28",7.68,7.81,7.26,7.49,51000.0],["2004-12-29",7.8,7.8,7.4,7.56,27500.0],["2004-12-30",7.36,7.55,7.2,7.4,45500.0],["2004-12-31",7.78,7.84,7.21,7.47,31900.0],["2005-01-03",7.67,8.0,7.5,7.58,218600.0],["2005-01-04",7.6,7.95,7.51,7.55,158700.0],["2005-01-05",7.9,8.28,7.65,8.05,459600.0],["2005-01-06",8.49,9.05,8.15,8.7,610600.0],["2005-01-07",9.15,9.26,8.71,9.0,228000.0],["2005-01-10",9.38,11.0,9.07,10.23,648400.0],["2005-01-11",10.03,10.3,9.01,9.09,379300.0],["2005-01-12",9.5,9.5,8.6,8.81,241300.0],["2005-01-13",9.12,9.15,8.59,8.73,120900.0],["2005-01-14",8.92,8.96,8.73,8.8,114100.0],["2005-01-18",9.09,9.09,8.25,8.37,304400.0],["2005-01-19",8.25,8.27,7.5,7.69,516900.0],["2005-01-20",7.84,7.89,7.35,7.5,136700.0],["2005-01-21",7.38,7.77,7.35,7.35,212600.0],["2005-01-24",7.49,7.49,6.76,7.0,230800.0],["2005-01-25",7.0,7.39,6.98,7.2,180400.0],["2005-01-26",7.24,7.24,7.0,7.05,180800.0],["2005-01-27",6.9,7.05,6.85,7.05,71700.0],["2005-01-28",7.2,7.2,6.8,6.91,69600.0],["2005-01-31",7.2,7.3,6.91,7.0,98300.0],["2005-02-01",7.3,7.3,7.0,7.0,109000.0],["2005-02-02",7.85,7.9,7.17,7.35,484000.0],["2005-02-03",7.4,7.9,7.35,7.68,333800.0],["2005-02-04",7.8,7.9,7.6,7.61,106600.0],["2005-02-07",7.8,8.34,7.55,8.02,189100.0],["2005-02-08",8.12,8.2,7.69,7.74,98400.0],["2005-02-09",7.99,8.38,7.97,8.1,131100.0],["2005-02-10",8.29,8.29,7.79,7.84,77900.0],["2005-02-11",8.15,8.15,7.75,7.81,70200.0],["2005-02-14",7.75,8.02,7.75,7.97,54500.0],["2005-02-15",8.06,8.06,7.64,7.75,99400.0],["2005-02-16",7.8,7.8,7.26,7.3,92400.0],["2005-02-17",7.25,7.3,7.0,7.04,145800.0],["2005-02-18",7.0,7.18,6.85,7.0,96500.0],["2005-02-22",6.91,7.25,6.91,7.1,141000.0],["2005-02-23",7.1,7.3,7.1,7.18,52000.0],["2005-02-24",7.19,7.31,7.05,7.17,44400.0],["2005-02-25",7.06,7.27,7.06,7.15,24700.0],["2005-02-28",7.01,7.17,7.0,7.15,70000.0],["2005-03-01",7.09,7.21,6.91,6.99,154600.0],["2005-03-02",6.98,7.0,6.91,7.0,30800.0],["2005-03-03",7.05,7.05,6.89,6.91,51100.0],["2005-03-04",6.81,6.96,6.81,6.91,44600.0],["2005-03-07",6.8,6.97,6.8,6.91,114400.0],["2005-03-08",6.92,6.96,6.9,6.91,70300.0],["2005-03-09",6.92,6.99,6.89,6.91,69200.0],["2005-03-10",7.0,7.01,6.91,6.91,43600.0],["2005-03-11",7.05,7.16,6.94,6.95,80000.0],["2005-03-14",7.28,7.28,6.85,6.9,175200.0],["2005-03-15",6.99,7.0,6.89,6.98,67300.0],["2005-03-16",7.25,7.25,6.96,6.98,104800.0],["2005-03-17",7.12,7.12,6.86,7.05,57700.0],["2005-03-18",7.1,7.35,6.95,7.13,93800.0],["2005-03-21",8.0,8.15,7.31,7.96,211100.0],["2005-03-22",7.99,7.99,7.66,7.73,68700.0],["2005-03-23",7.73,7.73,7.35,7.51,71700.0],["2005-03-24",7.63,7.65,7.35,7.42,67200.0],["2005-03-28",7.93,7.93,7.16,7.39,44700.0],["2005-03-29",7.51,7.63,7.2,7.25,39600.0],["2005-03-30",7.18,7.71,7.07,7.35,38500.0],["2005-03-31",7.3,7.43,7.24,7.33,21500.0],["2005-04-01",7.23,7.35,7.23,7.29,10400.0],["2005-04-04",7.25,7.45,7.25,7.34,3900.0],["2005-04-05",7.34,7.54,7.26,7.53,24900.0],["2005-04-06",7.63,7.97,7.55,7.97,75300.0],["2005-04-07",7.73,8.39,7.73,8.27,147000.0],["2005-04-08",8.33,8.33,8.13,8.22,25000.0],["2005-04-11",8.11,8.79,7.93,8.49,173500.0],["2005-04-12",8.73,8.73,8.4,8.63,105200.0],["2005-04-13",8.65,9.0,8.53,8.75,138600.0],["2005-04-14",8.8,8.8,8.33,8.58,54200.0],["2005-04-15",8.6,8.65,8.11,8.11,131600.0],["2005-04-18",8.11,8.29,7.55,8.24,129900.0],["2005-04-19",8.49,8.49,8.23,8.27,17400.0],["2005-04-20",8.39,8.39,8.13,8.26,29400.0],["2005-04-21",8.05,8.15,7.91,7.95,32900.0],["2005-04-22",8.15,8.3,7.9,8.3,44100.0],["2005-04-25",8.06,8.13,7.9,7.96,20800.0],["2005-04-26",7.91,8.03,7.9,7.9,16300.0],["2005-04-27",7.8,8.24,7.5,8.19,137000.0],["2005-04-28",7.79,7.93,7.57,7.69,39400.0],["2005-04-29",8.1,8.1,7.54,7.78,77900.0],["2005-05-02",7.75,7.99,7.62,7.75,18500.0],["2005-05-03",7.8,8.15,7.69,7.81,78600.0],["2005-05-04",8.0,8.07,7.88,7.99,31100.0],["2005-05-05",7.92,8.14,7.92,8.12,21000.0],["2005-05-06",8.05,8.16,7.97,7.99,21200.0],["2005-05-09",7.99,8.04,7.86,7.9,11500.0],["2005-05-10",7.76,8.12,7.75,7.78,46500.0],["2005-05-11",7.91,8.1,7.85,8.07,51700.0],["2005-05-12",7.76,8.01,7.75,7.94,45200.0],["2005-05-13",7.99,8.09,7.61,7.77,44200.0],["2005-05-16",7.8,7.99,7.71,7.99,18800.0],["2005-05-17",7.84,7.91,7.8,7.91,13400.0],["2005-05-18",7.75,7.87,7.75,7.82,7400.0],["2005-05-19",7.92,8.1,7.79,8.1,49200.0],["2005-05-20",8.0,8.2,8.0,8.12,35600.0],["2005-05-23",8.06,8.13,7.75,7.8,33100.0],["2005-05-24",8.0,8.0,7.51,7.6,37600.0],["2005-05-25",7.6,7.67,7.22,7.48,104500.0],["2005-05-26",7.35,7.63,7.35,7.46,34300.0],["2005-05-27",7.5,7.5,7.4,7.42,16600.0],["2005-05-31",7.55,7.55,7.45,7.46,27600.0],["2005-06-01",7.45,7.49,7.43,7.44,13700.0],["2005-06-02",7.42,7.43,7.2,7.2,36500.0],["2005-06-03",7.24,7.3,7.15,7.24,25800.0],["2005-06-06",7.42,7.42,7.19,7.19,10500.0],["2005-06-07",7.17,7.34,7.0,7.26,30300.0],["2005-06-08",7.33,7.33,7.06,7.08,34700.0],["2005-06-09",7.1,7.55,7.1,7.53,29900.0],["2005-06-10",7.63,7.63,7.23,7.38,13100.0],["2005-06-13",7.32,7.32,6.9,7.1,68500.0],["2005-06-14",6.95,7.1,6.95,7.05,38000.0],["2005-06-15",7.15,7.15,7.01,7.07,8700.0],["2005-06-16",7.25,7.46,7.02,7.4,46400.0],["2005-06-17",7.5,7.64,7.46,7.49,28300.0],["2005-06-20",7.5,7.85,7.49,7.69,61300.0],["2005-06-21",7.57,7.75,7.42,7.42,49500.0],["2005-06-22",7.68,7.68,7.42,7.5,14000.0],["2005-06-23",7.69,7.69,7.15,7.35,31200.0],["2005-06-24",7.25,7.48,7.11,7.15,16400.0],["2005-06-27",7.16,7.31,7.12,7.29,14100.0],["2005-06-28",7.25,7.28,7.2,7.26,11300.0],["2005-06-29",7.44,7.44,7.35,7.36,10300.0],["2005-06-30",7.37,7.37,7.15,7.3,19200.0],["2005-07-01",7.15,7.44,7.15,7.21,29500.0],["2005-07-05",7.35,7.35,6.92,7.0,62900.0],["2005-07-06",6.9,7.07,6.9,7.05,103200.0],["2005-07-07",7.0,7.13,7.0,7.12,5600.0],["2005-07-08",7.28,7.32,7.12,7.13,17000.0],["2005-07-11",7.07,7.22,7.0,7.0,83200.0],["2005-07-12",7.0,7.13,7.0,7.02,60900.0],["2005-07-13",7.15,7.33,7.0,7.32,104800.0],["2005-07-14",7.4,7.85,7.36,7.67,150800.0],["2005-07-15",7.75,7.95,7.66,7.75,72100.0],["2005-07-18",7.85,8.25,7.85,8.08,99900.0],["2005-07-19",8.24,8.39,8.1,8.3,75100.0],["2005-07-20",8.5,9.91,8.28,9.4,730300.0],["2005-07-21",9.5,10.32,9.35,9.88,254900.0],["2005-07-22",9.95,10.11,9.4,9.54,147500.0],["2005-07-25",9.73,9.73,9.16,9.47,91200.0],["2005-07-26",9.51,10.0,9.51,9.81,173100.0],["2005-07-27",9.81,10.0,9.78,9.8,77200.0],["2005-07-28",9.8,9.88,9.21,9.69,75100.0],["2005-07-29",9.79,9.94,9.53,9.75,63900.0],["2005-08-01",9.94,9.94,9.58,9.69,87300.0],["2005-08-02",9.76,10.48,9.68,10.0,186000.0],["2005-08-03",10.0,10.25,10.0,10.03,50900.0],["2005-08-04",9.85,9.9,9.2,9.3,227800.0],["2005-08-05",9.21,9.4,8.78,8.95,183200.0],["2005-08-08",9.34,9.34,8.5,8.73,202600.0],["2005-08-09",8.9,9.15,8.76,8.99,80100.0],["2005-08-10",9.15,9.25,8.9,8.96,31900.0],["2005-08-11",8.88,9.27,8.88,9.05,131700.0],["2005-08-12",9.05,9.2,9.0,9.12,63900.0],["2005-08-15",9.3,9.3,9.03,9.14,79400.0],["2005-08-16",9.05,9.13,8.85,9.01,161200.0],["2005-08-17",9.1,9.37,8.96,9.37,89800.0],["2005-08-18",9.37,9.4,9.16,9.23,163900.0],["2005-08-19",9.28,9.3,9.2,9.25,77400.0],["2005-08-22",9.14,9.31,9.14,9.27,23600.0],["2005-08-23",9.27,9.42,9.15,9.18,171500.0],["2005-08-24",9.14,9.51,9.14,9.37,110000.0],["2005-08-25",9.49,9.65,9.42,9.5,118600.0],["2005-08-26",9.55,9.55,9.3,9.39,110800.0],["2005-08-29",9.5,9.5,9.28,9.28,122200.0],["2005-08-30",9.5,9.5,9.21,9.25,77900.0],["2005-08-31",9.42,9.56,9.31,9.5,140400.0],["2005-09-01",9.57,9.8,9.49,9.58,131700.0],["2005-09-02",9.56,9.66,9.51,9.66,78700.0],["2005-09-06",9.6,9.73,9.46,9.56,70600.0],["2005-09-07",12.34,14.04,12.31,13.75,6428800.0],["2005-09-08",13.52,13.94,13.51,13.83,979400.0],["2005-09-09",13.7,13.84,13.42,13.72,355000.0],["2005-09-12",13.58,15.22,13.35,14.19,994500.0],["2005-09-13",13.6,13.8,13.13,13.42,896000.0],["2005-09-14",13.22,13.69,13.16,13.34,163500.0],["2005-09-15",13.22,13.5,13.17,13.39,93600.0],["2005-09-16",13.45,13.58,13.22,13.36,145700.0],["2005-09-19",13.17,13.47,12.91,13.11,251700.0],["2005-09-20",12.84,13.06,11.83,12.19,806700.0],["2005-09-21",12.03,12.03,11.6,11.65,416200.0],["2005-09-22",11.62,11.87,11.56,11.83,128400.0],["2005-09-23",11.8,11.83,11.45,11.55,200000.0],["2005-09-26",11.82,11.86,11.45,11.57,71400.0],["2005-09-27",11.57,11.66,11.11,11.46,129200.0],["2005-09-28",11.41,11.6,11.34,11.45,137400.0],["2005-09-29",11.54,12.04,11.42,11.92,195800.0],["2005-09-30",11.26,11.52,10.8,11.3,740400.0],["2005-10-03",11.14,11.98,11.0,11.58,241100.0],["2005-10-04",11.5,12.39,11.49,11.74,476400.0],["2005-10-05",11.75,12.03,11.05,11.21,113400.0],["2005-10-06",11.16,11.26,10.1,10.55,289200.0],["2005-10-07",10.1,10.75,10.1,10.21,200000.0],["2005-10-10",10.45,10.82,9.8,10.16,384900.0],["2005-10-11",10.21,10.87,9.89,10.56,402000.0],["2005-10-12",10.56,10.56,9.81,9.9,205900.0],["2005-10-13",10.0,10.45,9.8,10.37,133000.0],["2005-10-14",10.37,11.14,10.16,10.95,118300.0],["2005-10-17",10.74,11.2,10.74,10.91,89100.0],["2005-10-18",10.91,11.0,10.27,10.6,104200.0],["2005-10-19",10.6,10.6,9.8,10.33,131500.0],["2005-10-20",10.41,10.5,9.96,10.04,73400.0],["2005-10-21",10.02,10.22,9.95,10.11,64700.0],["2005-10-24",10.1,10.35,9.94,10.0,73700.0],["2005-10-25",10.04,10.5,10.0,10.25,96800.0],["2005-10-26",10.03,10.3,10.01,10.05,67800.0],["2005-10-27",10.07,10.07,9.71,9.75,73200.0],["2005-10-28",9.73,9.73,9.06,9.27,161000.0],["2005-10-31",9.29,9.75,9.29,9.61,200800.0],["2005-11-01",9.84,9.84,9.61,9.67,108100.0],["2005-11-02",9.72,10.11,9.67,10.09,103600.0],["2005-11-03",10.02,10.45,9.83,10.37,98900.0],["2005-11-04",10.3,10.58,10.2,10.4,60800.0],["2005-11-07",10.48,10.49,10.2,10.43,37600.0],["2005-11-08",10.48,10.5,10.32,10.36,42100.0],["2005-11-09",10.5,10.64,10.25,10.48,74400.0],["2005-11-10",10.61,10.69,10.44,10.48,101100.0],["2005-11-11",10.52,10.6,10.4,10.5,56900.0],["2005-11-14",10.5,10.8,10.4,10.73,114700.0],["2005-11-15",10.59,10.7,10.3,10.62,143400.0],["2005-11-16",10.84,11.04,10.7,10.92,207700.0],["2005-11-17",10.85,11.11,10.85,11.02,69600.0],["2005-11-18",11.02,11.83,10.92,11.55,340800.0],["2005-11-21",11.79,12.0,11.39,12.0,155600.0],["2005-11-22",12.0,12.75,11.9,12.69,269000.0],["2005-11-23",12.26,12.99,11.52,12.94,462000.0],["2005-11-25",13.07,13.07,12.3,12.86,146200.0],["2005-11-28",12.86,12.91,12.52,12.66,139400.0],["2005-11-29",12.68,12.68,12.49,12.55,91100.0],["2005-11-30",12.68,12.68,12.34,12.56,105900.0],["2005-12-01",12.6,12.9,12.5,12.83,105300.0],["2005-12-02",13.03,13.1,12.78,12.92,141800.0],["2005-12-05",12.84,13.01,12.73,12.89,66300.0],["2005-12-06",12.77,13.14,12.74,12.93,95500.0],["2005-12-07",13.08,13.15,12.97,13.12,117900.0],["2005-12-08",13.14,13.72,13.03,13.69,324600.0],["2005-12-09",13.75,13.75,13.55,13.68,147800.0],["2005-12-12",13.72,13.85,13.5,13.82,102700.0],["2005-12-13",13.89,14.13,13.85,14.01,228800.0],["2005-12-14",14.25,14.85,13.48,13.51,619200.0],["2005-12-15",13.43,13.51,12.68,12.9,155900.0],["2005-12-16",13.25,13.78,13.25,13.78,225900.0],["2005-12-19",13.81,13.89,12.98,13.04,163200.0],["2005-12-20",13.13,13.24,12.58,12.76,81000.0],["2005-12-21",12.67,13.0,12.55,12.9,61700.0],["2005-12-22",13.03,13.5,12.88,13.47,102600.0],["2005-12-23",13.84,13.84,13.37,13.49,67900.0],["2005-12-27",14.0,14.0,13.25,13.35,156700.0],["2005-12-28",13.3,13.49,13.0,13.42,117100.0],["2005-12-29",13.48,13.56,13.23,13.25,96400.0],["2005-12-30",13.47,13.48,13.05,13.32,104300.0],["2006-01-03",13.39,13.48,12.83,12.96,93400.0],["2006-01-04",13.22,13.22,12.83,12.98,98900.0],["2006-01-05",13.14,13.17,12.89,13.14,145400.0],["2006-01-06",13.27,13.39,12.93,13.02,126200.0],["2006-01-09",13.1,14.69,13.1,13.97,341800.0],["2006-01-10",13.7,14.5,13.7,14.45,207500.0],["2006-01-11",14.38,14.49,13.87,14.4,269900.0],["2006-01-12",14.5,14.6,14.1,14.17,118900.0],["2006-01-13",14.2,14.3,14.1,14.17,84400.0],["2006-01-17",14.3,14.5,14.25,14.35,150100.0],["2006-01-18",14.05,14.47,14.04,14.45,159500.0],["2006-01-19",14.49,14.81,14.4,14.81,207600.0],["2006-01-20",14.98,15.19,14.66,14.99,232400.0],["2006-01-23",14.95,15.43,14.66,14.66,137300.0],["2006-01-24",14.65,14.65,13.59,13.62,247200.0],["2006-01-25",13.75,13.8,13.64,13.69,86300.0],["2006-01-26",13.95,13.99,13.21,13.28,135100.0],["2006-01-27",13.32,13.63,13.15,13.19,143900.0],["2006-01-30",13.12,13.2,12.38,12.68,460300.0],["2006-01-31",12.7,13.54,12.5,13.44,363500.0],["2006-02-01",13.3,13.37,12.56,12.75,1750500.0],["2006-02-02",12.79,13.09,12.65,13.0,499600.0],["2006-02-03",13.02,13.2,12.73,12.76,301700.0],["2006-02-06",12.95,13.1,12.88,12.95,404200.0],["2006-02-07",13.0,13.09,12.69,12.74,321800.0],["2006-02-08",12.84,12.84,12.11,12.17,282800.0],["2006-02-09",12.25,12.56,12.0,12.02,180600.0],["2006-02-10",12.05,12.22,11.48,11.91,316200.0],["2006-02-13",12.49,12.49,12.02,12.13,204000.0],["2006-02-14",12.34,13.62,12.27,13.2,1054700.0],["2006-02-15",13.43,13.76,13.03,13.57,666700.0],["2006-02-16",13.14,13.47,13.0,13.35,386100.0],["2006-02-17",13.29,14.22,13.17,14.04,363100.0],["2006-02-21",15.28,15.5,14.55,15.46,897900.0],["2006-02-22",15.5,15.98,14.77,15.67,728800.0],["2006-02-23",15.67,15.69,14.73,14.85,479400.0],["2006-02-24",14.85,15.0,14.6,14.72,374900.0],["2006-02-27",14.98,16.32,14.9,15.74,1217800.0],["2006-02-28",16.07,16.3,15.75,16.08,570200.0],["2006-03-01",16.28,16.49,15.12,16.29,592900.0],["2006-03-02",16.49,16.49,15.55,16.23,425500.0],["2006-03-03",16.15,17.2,16.12,17.04,838700.0],["2006-03-06",17.22,17.42,16.99,17.26,470800.0],["2006-03-07",17.1,17.1,16.31,16.36,491200.0],["2006-03-08",16.33,16.49,15.8,16.46,385700.0],["2006-03-09",16.48,16.95,16.42,16.55,170800.0],["2006-03-10",16.63,16.66,16.04,16.16,205700.0],["2006-03-13",16.15,16.65,16.15,16.6,288800.0],["2006-03-14",16.66,16.85,16.52,16.8,162500.0],["2006-03-15",16.87,17.0,16.62,16.79,179700.0],["2006-03-16",16.91,17.24,16.63,16.89,186600.0],["2006-03-17",16.76,16.81,16.52,16.79,126200.0],["2006-03-20",16.85,17.01,16.65,16.89,135700.0],["2006-03-21",16.82,17.72,16.81,17.29,476600.0],["2006-03-22",17.4,17.41,16.78,17.23,153500.0],["2006-03-23",17.29,17.29,16.88,17.08,151500.0],["2006-03-24",17.1,17.18,16.81,17.05,119200.0],["2006-03-27",18.26,18.26,17.38,17.45,417300.0],["2006-03-28",17.5,17.86,17.45,17.69,180500.0],["2006-03-29",17.65,18.39,17.6,18.29,254700.0],["2006-03-30",18.21,18.25,17.24,17.5,348200.0],["2006-03-31",17.61,17.7,16.95,17.59,316800.0],["2006-04-03",17.61,17.63,16.9,16.96,148100.0],["2006-04-04",16.9,17.36,16.88,17.3,124900.0],["2006-04-05",17.26,17.36,16.22,16.57,238500.0],["2006-04-06",16.65,16.66,16.01,16.31,202800.0],["2006-04-07",16.3,16.48,15.63,16.0,251400.0],["2006-04-10",15.98,16.03,15.01,15.08,356800.0],["2006-04-11",15.08,15.76,14.8,15.1,457600.0],["2006-04-12",15.7,15.79,15.15,15.25,210000.0],["2006-04-13",15.07,15.3,14.9,15.08,167400.0],["2006-04-17",15.0,15.06,14.21,14.24,341400.0],["2006-04-18",14.1,14.73,14.08,14.6,476500.0],["2006-04-19",14.6,16.36,14.38,16.01,711900.0],["2006-04-20",15.96,16.0,15.2,15.35,281800.0],["2006-04-21",15.44,15.77,15.25,15.51,102100.0],["2006-04-24",15.44,15.57,15.2,15.26,135200.0],["2006-04-25",15.18,15.26,14.69,15.0,234400.0],["2006-04-26",15.09,15.15,14.78,14.81,278200.0],["2006-04-27",14.7,15.83,14.45,15.72,247700.0],["2006-04-28",15.74,15.75,15.26,15.38,162200.0],["2006-05-01",15.39,15.75,14.48,14.68,231700.0],["2006-05-02",14.72,14.93,14.15,14.33,224900.0],["2006-05-03",14.27,14.42,14.12,14.41,192200.0],["2006-05-04",14.42,15.49,14.29,15.32,643600.0],["2006-05-05",15.4,15.8,15.05,15.71,160200.0],["2006-05-08",15.74,16.1,15.71,16.06,217000.0],["2006-05-09",16.14,16.23,15.94,16.15,248800.0],["2006-05-10",16.15,16.95,16.1,16.85,370200.0],["2006-05-11",16.9,17.13,16.18,16.22,247900.0],["2006-05-12",16.11,16.21,14.9,15.07,337400.0],["2006-05-15",14.96,15.44,14.95,15.03,267400.0],["2006-05-16",14.99,15.12,14.95,15.02,147200.0],["2006-05-17",14.91,15.12,14.87,15.01,235900.0],["2006-05-18",15.08,15.64,14.93,15.0,267200.0],["2006-05-19",15.05,15.05,14.3,14.86,414000.0],["2006-05-22",14.7,14.71,13.82,13.96,595300.0],["2006-05-23",13.89,14.38,13.44,13.51,329900.0],["2006-05-24",13.69,13.92,13.1,13.79,338000.0],["2006-05-25",13.85,14.74,13.8,14.71,226300.0],["2006-05-26",14.81,15.24,14.78,15.06,169800.0],["2006-05-30",15.06,15.48,14.95,14.99,333700.0],["2006-05-31",15.0,15.15,14.78,14.79,151900.0],["2006-06-01",14.82,14.82,14.48,14.74,235500.0],["2006-06-02",14.91,15.48,14.83,15.41,195900.0],["2006-06-05",15.29,15.57,15.17,15.22,114900.0],["2006-06-06",15.56,15.56,15.0,15.35,485100.0],["2006-06-07",15.43,15.43,15.0,15.0,164500.0],["2006-06-08",15.0,15.12,14.98,15.07,402600.0],["2006-06-09",15.08,15.09,14.21,14.41,799700.0],["2006-06-12",14.35,14.46,14.12,14.23,176500.0],["2006-06-13",14.3,14.3,13.74,13.74,193000.0],["2006-06-14",13.72,13.8,12.82,13.24,257700.0],["2006-06-15",13.27,14.0,13.16,13.97,147800.0],["2006-06-16",13.98,14.16,13.75,14.09,131800.0],["2006-06-19",14.09,15.3,13.5,14.22,284600.0],["2006-06-20",14.38,14.5,14.17,14.43,164500.0],["2006-06-21",14.46,14.75,14.3,14.64,198300.0],["2006-06-22",14.61,14.73,14.09,14.47,244000.0],["2006-06-23",14.58,14.95,14.34,14.5,259600.0],["2006-06-26",14.62,14.69,14.45,14.51,66900.0],["2006-06-27",14.47,14.55,13.97,14.21,182200.0],["2006-06-28",14.28,14.72,14.21,14.56,114200.0],["2006-06-29",14.7,15.48,14.5,15.34,421700.0],["2006-06-30",15.42,15.76,15.06,15.08,3272600.0],["2006-07-03",15.32,15.52,14.98,15.52,131700.0],["2006-07-05",15.31,15.41,14.59,14.8,273700.0],["2006-07-06",14.68,14.68,14.35,14.45,315400.0],["2006-07-07",14.35,14.53,13.91,13.91,196100.0],["2006-07-10",14.0,14.0,13.3,13.49,205000.0],["2006-07-11",13.44,14.14,13.38,13.99,188100.0],["2006-07-12",13.92,14.0,13.37,13.44,112600.0],["2006-07-13",13.3,13.45,12.71,12.72,181500.0],["2006-07-14",12.66,12.71,12.3,12.55,188500.0],["2006-07-17",12.55,12.81,11.68,11.74,297000.0],["2006-07-18",11.76,12.0,11.52,11.95,283400.0],["2006-07-19",11.97,12.98,11.97,12.84,281500.0],["2006-07-20",12.93,12.94,11.87,11.87,187400.0],["2006-07-21",11.78,11.91,11.29,11.61,282400.0],["2006-07-24",11.74,12.17,11.74,12.15,219900.0],["2006-07-25",12.11,12.91,11.88,12.6,438300.0],["2006-07-26",12.8,12.8,12.09,12.44,529800.0],["2006-07-27",12.56,12.65,11.94,12.05,347100.0],["2006-07-28",12.21,12.52,12.0,12.4,301600.0],["2006-07-31",12.21,12.85,12.19,12.77,234900.0],["2006-08-01",12.73,12.99,12.33,12.79,225800.0],["2006-08-02",12.92,13.32,12.41,12.55,167200.0],["2006-08-03",12.38,13.04,12.0,12.87,162800.0],["2006-08-04",13.12,13.25,12.21,12.57,256000.0],["2006-08-07",12.45,12.65,12.25,12.58,125400.0],["2006-08-08",12.5,12.85,12.17,12.28,119000.0],["2006-08-09",12.43,12.67,11.74,11.82,235000.0],["2006-08-10",11.78,11.85,11.52,11.72,131900.0],["2006-08-11",11.66,12.11,11.62,11.82,196600.0],["2006-08-14",11.97,12.39,11.71,12.11,107500.0],["2006-08-15",12.37,12.58,12.04,12.58,124000.0],["2006-08-16",12.7,12.89,12.62,12.85,129100.0],["2006-08-17",12.76,13.32,12.71,12.98,174800.0],["2006-08-18",13.05,13.24,12.59,13.12,144600.0],["2006-08-21",13.11,13.6,12.79,13.39,132800.0],["2006-08-22",13.27,13.48,13.04,13.12,86200.0],["2006-08-23",13.19,13.32,12.77,12.82,120600.0],["2006-08-24",12.78,12.99,12.53,12.62,108800.0],["2006-08-25",12.55,12.89,12.3,12.73,147800.0],["2006-08-28",12.78,13.0,12.67,12.67,117000.0],["2006-08-29",12.67,13.15,12.67,13.05,206000.0],["2006-08-30",13.03,13.03,12.54,12.79,175100.0],["2006-08-31",12.85,13.3,12.8,13.02,140600.0],["2006-09-01",13.07,15.1,13.0,14.28,595300.0],["2006-09-05",15.38,15.38,14.17,14.26,302000.0],["2006-09-06",14.16,14.16,13.88,13.9,257200.0],["2006-09-07",13.87,14.1,13.77,13.87,161000.0],["2006-09-08",13.96,14.42,13.82,14.02,163100.0],["2006-09-11",14.02,14.04,13.54,13.69,154500.0],["2006-09-12",13.79,14.15,13.66,14.05,158600.0],["2006-09-13",14.12,14.45,13.96,14.38,216500.0],["2006-09-14",14.39,14.42,13.87,14.02,248000.0],["2006-09-15",14.2,14.58,13.82,14.51,294600.0],["2006-09-18",14.5,14.5,13.8,13.97,180600.0],["2006-09-19",13.92,13.97,13.41,13.54,115600.0],["2006-09-20",13.7,14.16,13.62,14.02,161200.0],["2006-09-21",14.2,14.31,13.42,13.48,243800.0],["2006-09-22",13.39,13.42,12.89,13.18,151700.0],["2006-09-25",13.25,13.74,13.05,13.64,106900.0],["2006-09-26",13.7,14.16,13.65,14.11,198400.0],["2006-09-27",13.97,14.5,13.97,14.5,228300.0],["2006-09-28",14.8,14.85,13.94,14.48,343700.0],["2006-09-29",14.4,14.75,14.34,14.41,224300.0],["2006-10-02",14.65,14.67,13.97,14.11,179200.0],["2006-10-03",14.2,14.71,13.77,14.32,238600.0],["2006-10-04",14.35,14.97,14.35,14.92,453700.0],["2006-10-05",14.96,15.85,14.78,15.72,329900.0],["2006-10-06",15.72,16.24,15.52,16.21,300200.0],["2006-10-09",16.25,16.93,16.14,16.79,534800.0],["2006-10-10",16.83,17.1,16.7,17.09,316100.0],["2006-10-11",17.12,17.2,15.78,16.49,617700.0],["2006-10-12",16.47,16.54,15.87,16.54,222000.0],["2006-10-13",16.46,16.47,16.02,16.13,255800.0],["2006-10-16",16.16,16.66,15.8,16.55,215100.0],["2006-10-17",16.38,16.82,16.12,16.61,169100.0],["2006-10-18",16.55,16.99,16.55,16.84,216300.0],["2006-10-19",16.87,17.37,16.77,17.31,236600.0],["2006-10-20",17.45,17.45,16.84,17.07,198000.0],["2006-10-23",17.22,17.34,16.96,17.16,157200.0],["2006-10-24",17.2,17.24,16.58,16.79,148300.0],["2006-10-25",16.79,16.8,16.27,16.5,233100.0],["2006-10-26",16.64,17.05,16.4,17.01,156600.0],["2006-10-27",17.03,17.28,16.7,16.81,247500.0],["2006-10-30",16.67,16.77,16.35,16.6,320300.0],["2006-10-31",20.71,21.49,19.38,19.72,3775500.0],["2006-11-01",19.6,19.79,19.0,19.28,624100.0],["2006-11-02",19.0,19.35,18.75,19.04,402500.0],["2006-11-03",18.45,18.92,17.71,18.48,648100.0],["2006-11-06",18.84,19.31,18.39,19.07,565400.0],["2006-11-07",19.2,19.81,19.07,19.46,321200.0],["2006-11-08",19.0,19.63,18.77,19.55,284100.0],["2006-11-09",19.52,19.69,19.01,19.26,345100.0],["2006-11-10",19.21,19.47,18.81,19.4,335000.0],["2006-11-13",19.48,20.89,19.46,20.06,688900.0],["2006-11-14",20.05,20.2,19.17,19.99,403200.0],["2006-11-15",20.05,20.38,19.91,20.37,236800.0],["2006-11-16",20.44,20.49,20.1,20.19,166300.0],["2006-11-17",20.19,20.3,19.77,20.3,117100.0],["2006-11-20",20.22,20.29,19.96,20.14,149600.0],["2006-11-21",20.18,20.23,19.97,20.06,170000.0],["2006-11-22",20.18,20.18,19.95,19.99,159900.0],["2006-11-24",19.85,20.62,19.84,20.52,61200.0],["2006-11-27",20.52,20.72,20.13,20.23,386300.0],["2006-11-28",20.26,20.88,20.03,20.86,605300.0],["2006-11-29",21.14,22.31,20.88,21.75,572800.0],["2006-11-30",21.87,22.17,21.25,21.47,392200.0],["2006-12-01",21.33,21.45,20.76,21.31,328400.0],["2006-12-04",21.3,21.76,21.28,21.75,410300.0],["2006-12-05",22.01,22.95,22.0,22.79,460800.0],["2006-12-06",22.61,23.48,22.42,22.98,543400.0],["2006-12-07",23.08,23.41,22.9,22.96,186800.0],["2006-12-08",22.89,24.1,22.55,23.81,447300.0],["2006-12-11",24.03,24.46,23.46,23.68,362800.0],["2006-12-12",21.91,22.45,21.8,22.08,1462800.0],["2006-12-13",22.24,23.24,22.24,23.1,645200.0],["2006-12-14",23.2,23.5,22.55,22.75,415800.0],["2006-12-15",22.84,23.1,22.5,22.7,337500.0],["2006-12-18",22.82,22.9,22.09,22.3,360600.0],["2006-12-19",22.24,22.5,22.0,22.39,226500.0],["2006-12-20",22.48,22.48,21.88,22.12,173100.0],["2006-12-21",22.14,22.26,21.46,21.5,212500.0],["2006-12-22",21.47,21.65,21.04,21.59,192500.0],["2006-12-26",21.51,22.05,21.51,21.55,73100.0],["2006-12-27",21.7,21.96,21.5,21.59,154200.0],["2006-12-28",21.58,21.84,21.51,21.58,123800.0],["2006-12-29",21.53,21.83,21.14,21.4,435400.0],["2007-01-03",21.8,21.85,21.1,21.57,269000.0],["2007-01-04",21.39,21.59,21.04,21.44,335400.0],["2007-01-05",21.43,21.43,20.26,20.56,599700.0],["2007-01-08",20.59,20.67,20.36,20.41,411200.0],["2007-01-09",20.52,22.25,20.4,22.22,1534300.0],["2007-01-10",22.22,22.59,21.86,22.54,503000.0],["2007-01-11",22.43,22.94,22.03,22.25,442200.0],["2007-01-12",22.35,22.44,21.61,21.95,422500.0],["2007-01-16",22.03,22.04,21.57,21.85,320600.0],["2007-01-17",21.81,22.34,21.76,22.04,211800.0],["2007-01-18",22.06,22.29,21.28,21.41,304100.0],["2007-01-19",21.35,21.58,21.08,21.43,131600.0],["2007-01-22",21.39,21.42,21.04,21.13,205800.0],["2007-01-23",21.06,21.41,20.65,20.73,215000.0],["2007-01-24",20.8,21.25,20.76,21.17,154600.0],["2007-01-25",21.24,21.26,20.62,20.85,214000.0],["2007-01-26",20.87,21.15,20.59,20.75,364000.0],["2007-01-29",20.7,21.09,20.54,20.97,155600.0],["2007-01-30",20.97,21.25,20.87,21.14,123900.0],["2007-01-31",21.04,21.29,20.76,21.24,262300.0],["2007-02-01",21.28,21.7,21.28,21.37,145200.0],["2007-02-02",21.55,21.63,21.11,21.17,98900.0],["2007-02-05",21.15,21.39,20.63,20.63,184800.0],["2007-02-06",20.77,20.77,20.05,20.14,335600.0],["2007-02-07",20.07,21.5,20.06,21.5,392600.0],["2007-02-08",21.62,21.96,21.4,21.59,396700.0],["2007-02-09",21.7,22.25,21.04,21.28,299900.0],["2007-02-12",21.23,22.2,21.23,21.56,404800.0],["2007-02-13",21.64,21.99,20.88,21.01,281600.0],["2007-02-14",21.06,21.5,20.76,20.81,218700.0],["2007-02-15",20.77,20.89,19.9,20.39,327600.0],["2007-02-16",20.39,20.57,19.97,20.44,200900.0],["2007-02-20",20.29,21.2,20.2,21.19,223500.0],["2007-02-21",21.01,21.34,20.81,21.34,226800.0],["2007-02-22",21.34,21.47,20.96,21.28,241000.0],["2007-02-23",21.33,21.33,20.93,21.0,133900.0],["2007-02-26",20.98,21.01,20.16,20.33,347700.0],["2007-02-27",20.18,20.54,19.73,19.83,547600.0],["2007-02-28",19.75,19.81,18.73,18.8,650800.0],["2007-03-01",18.72,18.72,17.7,18.01,777200.0],["2007-03-02",17.83,18.34,17.57,17.66,619000.0],["2007-03-05",17.5,17.84,17.05,17.27,513200.0],["2007-03-06",17.43,18.26,17.43,18.1,434800.0],["2007-03-07",18.01,18.24,17.6,17.74,327000.0],["2007-03-08",17.81,18.54,17.75,17.88,445900.0],["2007-03-09",17.99,18.13,17.68,17.73,243700.0],["2007-03-12",17.87,18.38,17.73,18.24,242600.0],["2007-03-13",18.08,18.23,17.2,17.3,413100.0],["2007-03-14",17.2,17.65,17.03,17.55,468000.0],["2007-03-15",17.59,17.6,17.04,17.39,179200.0],["2007-03-16",17.38,17.6,16.76,16.79,447400.0],["2007-03-19",16.9,17.21,16.66,16.94,268300.0],["2007-03-20",16.9,17.25,16.71,16.94,208200.0],["2007-03-21",17.03,17.23,16.72,17.2,213800.0],["2007-03-22",17.21,17.85,17.0,17.55,421100.0],["2007-03-23",17.49,17.65,17.17,17.43,202400.0],["2007-03-26",17.4,17.94,17.21,17.38,177700.0],["2007-03-27",17.26,17.56,17.25,17.52,243500.0],["2007-03-28",17.39,17.77,17.31,17.57,253000.0],["2007-03-29",17.78,17.8,17.36,17.77,209200.0],["2007-03-30",17.85,18.21,17.82,18.0,349200.0],["2007-04-02",18.18,18.19,17.27,17.52,271000.0],["2007-04-03",17.61,18.05,17.47,17.84,261200.0],["2007-04-04",17.97,18.1,17.63,17.81,263700.0],["2007-04-05",17.91,18.0,17.68,17.87,197600.0],["2007-04-09",17.88,18.0,17.65,17.86,231800.0],["2007-04-10",17.85,18.29,17.66,17.96,216500.0],["2007-04-11",18.06,18.61,17.78,18.59,284800.0],["2007-04-12",18.58,19.28,18.42,19.24,319700.0],["2007-04-13",19.34,19.5,19.02,19.45,177400.0],["2007-04-16",19.53,19.78,19.3,19.61,266300.0],["2007-04-17",19.59,19.74,19.08,19.4,271400.0],["2007-04-18",19.35,19.58,19.22,19.48,200800.0],["2007-04-19",19.45,19.59,19.07,19.47,250500.0],["2007-04-20",19.69,19.85,19.28,19.8,375400.0],["2007-04-23",19.85,20.4,19.79,20.31,254700.0],["2007-04-24",20.39,20.39,19.8,20.24,227400.0],["2007-04-25",20.43,20.68,20.05,20.46,279300.0],["2007-04-26",20.44,20.62,20.33,20.61,281500.0],["2007-04-27",20.6,20.6,19.91,19.96,133300.0],["2007-04-30",20.07,20.07,18.74,18.77,355500.0],["2007-05-01",18.74,18.9,18.03,18.77,312500.0],["2007-05-02",18.76,19.23,18.63,19.12,213300.0],["2007-05-03",19.12,19.24,18.71,18.76,179300.0],["2007-05-04",18.7,19.27,18.67,19.27,209600.0],["2007-05-07",19.36,19.59,18.87,19.0,184400.0],["2007-05-08",19.06,19.19,18.5,19.09,198200.0],["2007-05-09",19.11,19.4,18.63,19.37,235400.0],["2007-05-10",19.16,19.19,17.17,17.56,711400.0],["2007-05-11",17.56,17.76,17.1,17.48,596100.0],["2007-05-14",17.38,17.4,16.6,16.74,414800.0],["2007-05-15",16.37,17.0,16.37,16.6,529900.0],["2007-05-16",16.61,16.72,16.47,16.65,307500.0],["2007-05-17",16.57,16.75,15.97,16.01,453300.0],["2007-05-18",16.03,16.55,15.77,16.53,565100.0],["2007-05-21",16.67,17.12,16.6,16.71,327800.0],["2007-05-22",16.67,16.75,16.28,16.36,325400.0],["2007-05-23",16.44,16.79,16.43,16.53,195200.0],["2007-05-24",16.6,16.79,15.94,16.09,207300.0],["2007-05-25",16.12,16.47,16.07,16.43,114600.0],["2007-05-29",16.43,16.48,16.02,16.25,198500.0],["2007-05-30",16.04,16.11,15.29,15.49,607200.0],["2007-05-31",15.41,16.53,15.41,16.4,944300.0],["2007-06-01",16.51,16.54,15.78,15.91,307100.0],["2007-06-04",15.91,16.02,15.68,15.71,373200.0],["2007-06-05",15.69,16.05,15.69,16.02,257000.0],["2007-06-06",15.95,15.96,15.6,15.87,163700.0],["2007-06-07",15.57,16.0,15.06,15.16,340200.0],["2007-06-08",15.28,15.58,15.16,15.5,323700.0],["2007-06-11",15.6,16.09,15.5,15.73,381600.0],["2007-06-12",15.67,15.82,15.4,15.73,278100.0],["2007-06-13",15.8,16.11,15.63,15.87,255400.0],["2007-06-14",15.86,16.13,15.75,15.87,195800.0],["2007-06-15",16.2,16.9,16.03,16.89,650900.0],["2007-06-18",16.8,16.8,16.27,16.72,360500.0],["2007-06-19",16.71,16.71,15.69,15.8,464100.0],["2007-06-20",15.8,16.03,15.4,15.45,255300.0],["2007-06-21",15.4,15.85,15.16,15.79,259500.0],["2007-06-22",15.7,15.85,15.34,15.63,859300.0],["2007-06-25",15.63,16.12,15.43,15.57,407000.0],["2007-06-26",15.62,15.94,15.41,15.7,409600.0],["2007-06-27",15.77,16.45,15.59,16.18,509600.0],["2007-06-28",16.21,16.22,15.78,16.07,275200.0],["2007-06-29",16.06,16.35,15.15,15.19,354800.0],["2007-07-02",15.29,15.98,15.25,15.81,377800.0],["2007-07-03",15.8,15.8,15.44,15.57,143900.0],["2007-07-05",15.55,15.55,15.04,15.32,580700.0],["2007-07-06",15.29,15.29,14.87,15.2,324300.0],["2007-07-09",23.77,24.1,22.5,23.12,8217100.0],["2007-07-10",23.01,23.51,22.62,23.3,1936800.0],["2007-07-11",23.34,24.71,23.24,24.69,1309000.0],["2007-07-12",24.79,24.8,22.72,23.04,1290300.0],["2007-07-13",22.92,23.62,22.78,23.24,347500.0],["2007-07-16",23.26,23.78,22.82,23.48,404400.0],["2007-07-17",23.49,24.41,23.49,24.26,538700.0],["2007-07-18",24.27,24.57,23.81,24.44,536800.0],["2007-07-19",24.26,24.94,24.26,24.81,343100.0],["2007-07-20",24.75,24.78,24.26,24.66,347400.0],["2007-07-23",24.7,25.14,24.25,25.12,423800.0],["2007-07-24",25.0,25.11,24.22,24.38,454400.0],["2007-07-25",24.22,25.71,24.22,25.57,662200.0],["2007-07-26",25.31,26.24,24.02,25.22,628700.0],["2007-07-27",25.22,25.36,24.01,24.41,521400.0],["2007-07-30",25.22,25.38,24.34,24.74,410100.0],["2007-07-31",25.04,25.23,24.09,24.11,383400.0],["2007-08-01",24.27,24.61,23.73,24.29,451700.0],["2007-08-02",24.48,24.6,24.12,24.49,379100.0],["2007-08-03",24.5,24.62,23.72,23.75,485400.0],["2007-08-06",23.91,24.48,22.93,24.09,569600.0],["2007-08-07",24.08,25.86,24.01,25.54,570500.0],["2007-08-08",25.72,27.2,25.3,25.45,880100.0],["2007-08-09",25.76,26.73,25.61,25.98,842100.0],["2007-08-10",25.46,26.7,24.49,24.63,911400.0],["2007-08-13",24.4,25.85,24.01,25.67,331700.0],["2007-08-14",24.48,24.88,23.89,24.41,716500.0],["2007-08-15",24.36,25.08,23.31,23.63,345800.0],["2007-08-16",23.44,23.74,21.98,23.17,598600.0],["2007-08-17",23.72,23.99,22.86,23.29,421100.0],["2007-08-20",23.57,23.75,22.9,23.66,307300.0],["2007-08-21",23.62,24.47,23.62,24.21,219800.0],["2007-08-22",24.35,24.87,24.25,24.8,151600.0],["2007-08-23",24.85,24.93,24.32,24.46,141400.0],["2007-08-24",24.36,24.88,24.1,24.85,210600.0],["2007-08-27",24.72,24.79,24.05,24.47,195800.0],["2007-08-28",24.22,24.46,23.59,23.59,319600.0],["2007-08-29",23.63,24.13,23.06,23.76,205400.0],["2007-08-30",23.51,24.17,23.45,23.76,144000.0],["2007-08-31",23.82,24.12,23.36,23.37,121200.0],["2007-09-04",23.35,24.5,22.87,24.49,271000.0],["2007-09-05",24.38,26.12,24.22,25.93,691200.0],["2007-09-06",26.01,26.44,25.4,25.85,142100.0],["2007-09-07",25.54,27.15,25.04,26.97,559100.0],["2007-09-10",27.06,27.06,25.75,26.24,238800.0],["2007-09-11",27.06,27.67,27.02,27.49,410100.0],["2007-09-12",27.28,27.93,27.15,27.73,358100.0],["2007-09-13",27.87,28.11,27.59,27.78,243800.0],["2007-09-14",27.73,28.04,27.54,27.99,150000.0],["2007-09-17",28.11,29.77,28.11,29.23,473800.0],["2007-09-18",29.78,31.19,29.56,31.12,969700.0],["2007-09-19",31.81,32.65,30.64,32.4,1617700.0],["2007-09-20",32.79,32.88,31.7,32.5,946700.0],["2007-09-21",32.65,33.71,32.39,33.57,1315000.0],["2007-09-24",33.85,34.0,33.3,33.55,830700.0],["2007-09-25",33.2,33.4,32.33,33.22,513900.0],["2007-09-26",33.4,34.85,33.26,34.04,604400.0],["2007-09-27",34.0,34.37,33.23,33.92,374500.0],["2007-09-28",33.67,33.87,32.13,32.77,442900.0],["2007-10-01",32.58,33.01,32.21,32.85,392200.0],["2007-10-02",32.76,33.81,32.2,33.5,343700.0],["2007-10-03",33.35,33.98,32.47,33.18,269700.0],["2007-10-04",33.18,33.92,32.85,32.88,182800.0],["2007-10-05",32.94,34.94,32.9,34.24,480200.0],["2007-10-08",34.53,34.95,34.11,34.91,200900.0],["2007-10-09",35.0,37.35,34.82,36.55,615300.0],["2007-10-10",35.56,35.81,34.65,35.45,487900.0],["2007-10-11",35.3,36.3,34.06,34.51,352300.0],["2007-10-12",34.51,35.69,34.51,35.43,338200.0],["2007-10-15",35.42,35.88,34.31,34.93,327600.0],["2007-10-16",34.77,34.95,34.35,34.59,273800.0],["2007-10-17",35.5,35.5,34.25,34.84,208500.0],["2007-10-18",34.64,34.67,33.65,33.8,300700.0],["2007-10-19",33.85,33.85,30.85,30.96,854400.0],["2007-10-22",31.04,31.45,30.6,31.26,448900.0],["2007-10-23",31.71,32.18,31.03,32.08,328400.0],["2007-10-24",31.78,32.02,30.6,31.85,347000.0],["2007-10-25",31.89,32.48,31.36,31.75,395700.0],["2007-10-26",31.75,32.88,31.57,32.67,289600.0],["2007-10-29",32.88,32.91,31.72,32.31,269400.0],["2007-10-30",32.1,32.37,31.69,31.79,185300.0],["2007-10-31",31.92,32.34,30.93,31.58,281600.0],["2007-11-01",31.03,31.14,29.26,30.03,459900.0],["2007-11-02",30.55,31.45,29.8,30.55,691400.0],["2007-11-05",30.02,30.58,29.48,30.0,554600.0],["2007-11-06",29.62,31.0,29.54,30.95,306700.0],["2007-11-07",30.51,30.98,30.17,30.64,361800.0],["2007-11-08",30.85,31.5,30.06,31.24,561700.0],["2007-11-09",30.95,32.11,30.44,31.14,422800.0],["2007-11-12",31.02,32.05,30.54,31.18,330000.0],["2007-11-13",31.4,32.64,31.4,32.48,377900.0],["2007-11-14",32.82,33.2,32.32,33.06,630500.0],["2007-11-15",33.08,33.55,32.68,33.11,717000.0],["2007-11-16",33.08,34.1,33.03,33.96,539100.0],["2007-11-19",33.73,33.95,31.85,32.49,542900.0],["2007-11-20",32.5,33.43,30.3,31.7,859700.0],["2007-11-21",31.57,32.01,30.75,31.23,605000.0],["2007-11-23",31.5,32.79,31.5,32.48,190100.0],["2007-11-26",32.18,34.17,32.09,32.89,605000.0],["2007-11-27",33.05,34.04,32.94,33.51,449600.0],["2007-11-28",34.0,35.15,33.39,34.59,590900.0],["2007-11-29",34.59,34.9,34.0,34.35,442800.0],["2007-11-30",34.68,34.91,32.59,32.62,714600.0],["2007-12-03",32.29,33.1,32.15,32.21,517000.0],["2007-12-04",32.2,32.45,31.13,31.36,558700.0],["2007-12-05",31.55,32.15,30.13,30.81,436600.0],["2007-12-06",30.74,33.74,30.74,32.47,646200.0],["2007-12-07",32.56,33.75,32.42,32.9,350700.0],["2007-12-10",32.87,33.25,32.49,32.97,313700.0],["2007-12-11",33.0,33.31,31.66,31.71,299800.0],["2007-12-12",32.43,32.89,30.85,31.39,485900.0],["2007-12-13",31.19,32.73,30.91,31.29,512300.0],["2007-12-14",31.05,31.75,30.12,30.26,567300.0],["2007-12-17",30.56,30.77,28.05,28.21,538100.0],["2007-12-18",28.81,28.93,26.84,28.41,700900.0],["2007-12-19",28.41,28.81,28.16,28.58,304300.0],["2007-12-20",28.76,29.64,28.45,29.4,318300.0],["2007-12-21",29.97,30.0,29.47,29.92,710800.0],["2007-12-24",29.96,30.03,29.4,29.94,92600.0],["2007-12-26",29.69,30.0,29.37,29.92,289100.0],["2007-12-27",29.92,30.0,28.83,28.87,190000.0],["2007-12-28",29.25,29.66,28.82,28.96,265000.0],["2007-12-31",28.88,29.4,28.82,29.08,282100.0],["2008-01-02",29.0,29.6,28.59,28.92,313800.0],["2008-01-03",29.11,30.0,28.81,29.6,447800.0],["2008-01-04",29.41,29.9,28.91,29.0,460600.0],["2008-01-07",29.25,30.5,29.05,29.44,483900.0],["2008-01-08",29.65,33.75,29.55,32.17,980900.0],["2008-01-09",32.21,32.49,30.92,31.41,514300.0],["2008-01-10",31.17,32.48,31.1,31.68,414000.0],["2008-01-11",31.55,32.15,31.08,31.55,391000.0],["2008-01-14",31.62,31.93,31.1,31.55,250800.0],["2008-01-15",31.5,31.94,30.64,31.78,374100.0],["2008-01-16",32.05,33.15,31.8,32.7,578700.0],["2008-01-17",32.95,33.44,31.51,32.03,489500.0],["2008-01-18",32.02,32.02,29.73,30.52,508600.0],["2008-01-22",29.47,31.36,29.22,30.5,358800.0],["2008-01-23",30.5,32.07,28.68,31.94,1246500.0],["2008-01-24",32.12,32.5,30.8,31.47,508000.0],["2008-01-25",31.62,31.75,30.88,31.09,284900.0],["2008-01-28",30.9,31.51,30.64,31.3,274300.0],["2008-01-29",31.49,31.49,31.02,31.17,187700.0],["2008-01-30",31.03,31.34,30.46,30.47,407600.0],["2008-01-31",30.05,30.33,29.69,30.04,462500.0],["2008-02-01",30.39,31.9,30.26,31.16,551900.0],["2008-02-04",31.76,31.76,31.05,31.63,307400.0],["2008-02-05",31.05,32.03,31.05,31.27,491200.0],["2008-02-06",31.59,31.59,30.11,30.21,405100.0],["2008-02-07",30.47,30.77,29.45,30.33,427800.0],["2008-02-08",32.94,33.59,31.58,31.68,1077500.0],["2008-02-11",31.82,33.48,31.55,32.97,709100.0],["2008-02-12",33.21,34.56,33.16,33.24,662800.0],["2008-02-13",33.43,34.3,33.36,34.15,327600.0],["2008-02-14",34.45,35.19,33.62,33.82,392000.0],["2008-02-15",33.64,34.0,32.78,33.75,355400.0],["2008-02-19",34.25,34.59,33.2,33.49,239100.0],["2008-02-20",33.19,33.48,31.09,31.33,679300.0],["2008-02-21",31.65,31.78,29.76,30.4,596300.0],["2008-02-22",30.37,30.47,29.06,29.3,641300.0],["2008-02-25",29.3,30.61,29.3,30.52,405800.0],["2008-02-26",30.28,31.35,30.01,30.59,331000.0],["2008-02-27",30.38,30.4,29.52,30.11,336200.0],["2008-02-28",30.16,30.84,29.8,29.92,486700.0],["2008-02-29",29.0,29.71,26.61,28.4,2212600.0],["2008-03-03",26.5,27.98,26.12,27.57,1058800.0],["2008-03-04",27.27,28.15,27.02,27.76,1005200.0],["2008-03-05",28.08,28.08,27.2,27.44,582200.0],["2008-03-06",27.25,27.65,25.52,25.6,1125000.0],["2008-03-07",25.27,25.3,23.52,24.17,1661100.0],["2008-03-10",23.96,23.99,22.25,22.53,1359600.0],["2008-03-11",23.1,23.95,22.32,23.25,1221000.0],["2008-03-12",23.3,25.11,23.18,24.54,1061400.0],["2008-03-13",24.21,25.81,23.75,25.62,773400.0],["2008-03-14",25.89,26.74,24.08,25.07,774300.0],["2008-03-17",24.22,24.69,22.62,22.86,806900.0],["2008-03-18",23.3,24.73,23.3,24.68,653800.0],["2008-03-19",24.47,25.17,23.52,23.73,501600.0],["2008-03-20",24.12,24.75,23.32,24.03,1397300.0],["2008-03-24",24.17,26.73,24.17,26.24,726500.0],["2008-03-25",26.33,27.03,25.81,26.02,460900.0],["2008-03-26",25.62,27.0,25.17,26.66,490300.0],["2008-03-27",26.81,26.98,24.91,25.51,927200.0],["2008-03-28",25.48,25.48,24.0,24.21,669100.0],["2008-03-31",24.72,25.22,24.0,24.4,606000.0],["2008-04-01",24.56,25.11,23.79,24.9,1406400.0],["2008-04-02",24.94,25.66,24.51,25.18,606000.0],["2008-04-03",25.1,25.51,24.56,24.71,654600.0],["2008-04-04",24.88,24.97,23.9,24.18,831800.0],["2008-04-07",24.4,24.72,23.91,24.11,256100.0],["2008-04-08",24.01,24.39,23.55,23.68,494200.0],["2008-04-09",23.76,24.14,23.14,23.33,289400.0],["2008-04-10",23.28,24.67,23.22,24.53,580400.0],["2008-04-11",24.54,24.71,22.95,23.07,473000.0],["2008-04-14",23.2,23.36,22.55,22.89,491500.0],["2008-04-15",22.72,23.09,22.56,22.95,374700.0],["2008-04-16",22.99,24.77,22.99,24.4,661500.0],["2008-04-17",24.61,24.86,23.56,24.14,535800.0],["2008-04-18",24.69,25.28,24.26,24.47,347300.0],["2008-04-21",24.4,24.92,24.24,24.91,249900.0],["2008-04-22",24.84,24.9,23.58,24.2,423500.0],["2008-04-23",24.35,25.62,24.35,25.56,492800.0],["2008-04-24",25.62,26.45,25.16,25.74,565400.0],["2008-04-25",25.9,25.9,24.6,25.04,385600.0],["2008-04-28",25.15,26.06,25.15,25.91,237800.0],["2008-04-29",25.91,26.09,25.31,25.68,153600.0],["2008-04-30",25.81,26.01,25.0,25.08,179600.0],["2008-05-01",25.01,26.62,25.01,26.5,335900.0],["2008-05-02",26.89,26.99,26.33,26.4,214200.0],["2008-05-05",26.59,26.64,25.35,25.35,337200.0],["2008-05-06",25.54,25.92,25.15,25.68,155600.0],["2008-05-07",25.61,25.8,24.56,24.84,320600.0],["2008-05-08",25.51,25.68,24.96,25.39,285500.0],["2008-05-09",25.66,28.36,25.45,27.67,1142600.0],["2008-05-12",28.12,28.77,27.86,28.53,372800.0],["2008-05-13",28.51,30.26,28.42,29.74,591100.0],["2008-05-14",29.73,29.83,28.9,29.39,388000.0],["2008-05-15",29.33,29.7,29.0,29.51,255200.0],["2008-05-16",29.88,29.88,28.62,29.15,410000.0],["2008-05-19",29.07,30.19,28.68,29.4,457500.0],["2008-05-20",29.19,30.09,28.91,29.51,554500.0],["2008-05-21",29.64,30.26,28.87,28.99,611200.0],["2008-05-22",29.21,29.67,28.75,29.4,494300.0],["2008-05-23",29.2,29.97,29.04,29.45,603500.0],["2008-05-27",30.5,30.74,28.08,28.45,1696900.0],["2008-05-28",28.98,29.51,27.7,28.27,835000.0],["2008-05-29",28.29,29.4,28.26,28.97,526400.0],["2008-05-30",28.92,29.27,28.5,28.88,419800.0],["2008-06-02",28.8,28.8,27.41,28.24,644900.0],["2008-06-03",28.3,28.59,26.92,27.28,821200.0],["2008-06-04",27.18,28.31,27.12,27.69,364400.0],["2008-06-05",27.5,29.17,27.41,28.75,425700.0],["2008-06-06",28.62,29.01,27.89,27.98,276000.0],["2008-06-09",27.84,28.42,26.2,26.71,765200.0],["2008-06-10",26.76,26.88,26.11,26.35,322200.0],["2008-06-11",26.22,26.68,25.87,26.04,274700.0],["2008-06-12",26.1,27.03,26.05,26.1,248100.0],["2008-06-13",26.48,27.05,26.14,27.02,164800.0],["2008-06-16",26.93,27.15,26.47,26.65,172300.0],["2008-06-17",26.62,27.03,25.97,26.28,481200.0],["2008-06-18",26.1,26.46,25.77,26.0,275400.0],["2008-06-19",26.0,26.95,25.75,26.22,438600.0],["2008-06-20",26.13,26.13,25.0,25.95,670100.0],["2008-06-23",25.79,26.14,25.52,25.61,326100.0],["2008-06-24",25.49,26.03,25.4,25.55,413600.0],["2008-06-25",25.74,27.31,25.5,26.73,364800.0],["2008-06-26",26.5,26.92,25.61,26.34,462200.0],["2008-06-27",26.23,26.71,25.5,26.33,594300.0],["2008-06-30",26.23,27.08,26.18,26.73,389300.0],["2008-07-01",26.33,27.29,25.97,27.18,502100.0],["2008-07-02",27.4,29.29,27.33,28.77,927100.0],["2008-07-03",28.72,28.93,27.32,28.59,429500.0],["2008-07-07",28.82,28.85,27.04,28.18,634700.0],["2008-07-08",28.11,29.09,27.64,28.92,695000.0],["2008-07-09",28.99,29.99,28.63,28.75,569800.0],["2008-07-10",28.66,29.97,28.63,29.33,452600.0],["2008-07-11",29.01,29.01,27.81,28.96,750500.0],["2008-07-14",29.0,29.0,27.36,27.87,377800.0],["2008-07-15",27.56,29.0,27.41,28.85,359200.0],["2008-07-16",28.98,29.48,28.37,29.44,502700.0],["2008-07-17",29.75,32.15,29.68,31.85,1125900.0],["2008-07-18",31.93,31.93,30.72,31.35,529100.0],["2008-07-21",31.49,32.47,31.33,31.71,424900.0],["2008-07-22",31.52,32.09,31.24,31.9,537400.0],["2008-07-23",31.92,32.11,31.05,31.5,381500.0],["2008-07-24",31.65,32.08,31.25,31.45,333600.0],["2008-07-25",31.9,32.66,31.69,32.02,571300.0],["2008-07-28",31.86,32.43,30.63,30.98,548700.0],["2008-07-29",31.23,31.77,30.89,31.46,398000.0],["2008-07-30",31.5,33.64,31.4,33.07,706200.0],["2008-07-31",33.22,35.3,33.17,34.78,1307500.0],["2008-08-01",35.09,36.0,34.38,35.38,690500.0],["2008-08-04",35.38,35.44,34.11,34.81,560800.0],["2008-08-05",34.94,36.2,34.87,35.67,649000.0],["2008-08-06",35.86,36.37,35.48,35.95,484800.0],["2008-08-07",34.41,35.83,33.97,34.22,1060300.0],["2008-08-08",34.11,34.97,33.52,34.8,1083800.0],["2008-08-11",34.94,35.0,34.03,34.49,395300.0],["2008-08-12",34.77,34.77,33.86,34.19,420900.0],["2008-08-13",34.06,34.5,33.71,33.92,466200.0],["2008-08-14",33.86,34.6,33.51,34.46,479300.0],["2008-08-15",34.72,34.97,34.23,34.73,369700.0],["2008-08-18",34.95,34.99,33.76,34.1,371800.0],["2008-08-19",34.09,34.19,32.85,32.95,389200.0],["2008-08-20",31.93,31.98,30.69,30.87,931200.0],["2008-08-21",30.27,30.37,29.24,29.64,975500.0],["2008-08-22",29.82,30.77,29.73,29.88,320800.0],["2008-08-25",30.0,30.26,29.16,29.56,411300.0],["2008-08-26",29.52,30.46,29.29,29.63,393400.0],["2008-08-27",29.66,29.66,28.49,29.3,666400.0],["2008-08-28",29.53,29.97,29.46,29.79,498800.0],["2008-08-29",29.75,30.08,29.5,29.65,214200.0],["2008-09-02",29.95,30.7,29.5,29.77,468100.0],["2008-09-03",29.65,29.81,28.94,29.43,392300.0],["2008-09-04",29.34,29.34,28.0,28.05,403400.0],["2008-09-05",27.5,27.97,26.65,27.77,576400.0],["2008-09-08",28.2,28.89,27.53,28.07,312600.0],["2008-09-09",28.14,28.6,27.33,27.53,403300.0],["2008-09-10",27.93,28.79,27.37,28.25,345200.0],["2008-09-11",27.79,28.47,27.52,28.27,421000.0],["2008-09-12",28.06,28.74,27.73,28.62,283600.0],["2008-09-15",28.34,28.96,27.65,27.85,445500.0],["2008-09-16",27.29,28.9,27.01,27.75,455800.0],["2008-09-17",27.39,27.84,25.07,25.12,806000.0],["2008-09-18",25.49,28.55,25.07,28.14,1040600.0],["2008-09-19",29.83,32.78,29.03,30.48,1609900.0],["2008-09-22",30.37,31.5,29.15,29.41,335400.0],["2008-09-23",29.49,30.32,29.49,29.57,344900.0],["2008-09-24",29.55,30.59,29.26,29.35,304200.0],["2008-09-25",29.58,30.98,29.55,30.19,280800.0],["2008-09-26",29.45,30.77,29.03,30.23,356700.0],["2008-09-29",29.8,30.59,28.54,30.25,566200.0],["2008-09-30",30.25,30.25,28.33,28.95,419200.0],["2008-10-01",28.82,28.95,27.62,27.72,348200.0],["2008-10-02",27.69,27.78,26.3,26.49,315600.0],["2008-10-03",26.79,27.92,25.63,25.69,466800.0],["2008-10-06",25.43,25.56,22.4,23.76,820900.0],["2008-10-07",24.06,25.11,22.63,22.8,781500.0],["2008-10-08",22.3,24.11,22.0,23.62,834600.0],["2008-10-09",23.96,24.25,21.99,22.25,461700.0],["2008-10-10",21.45,23.93,19.0,23.79,928900.0],["2008-10-13",24.42,26.0,24.13,25.51,523100.0],["2008-10-14",26.0,26.49,24.22,24.54,506000.0],["2008-10-15",24.25,24.89,22.21,22.26,568300.0],["2008-10-16",22.49,24.24,21.12,24.24,641400.0],["2008-10-17",23.33,25.16,22.1,23.26,539800.0],["2008-10-20",23.74,24.34,22.6,24.28,323000.0],["2008-10-21",24.01,24.44,22.43,22.75,362100.0],["2008-10-22",22.46,23.19,22.23,22.62,384600.0],["2008-10-23",22.74,23.47,21.46,23.01,408700.0],["2008-10-24",21.95,21.96,20.89,21.17,434800.0],["2008-10-27",20.05,20.33,18.3,18.45,547300.0],["2008-10-28",18.85,20.21,18.04,20.16,515400.0],["2008-10-29",20.36,20.62,19.17,19.77,406800.0],["2008-10-30",20.0,21.97,19.77,21.91,339600.0],["2008-10-31",21.88,23.12,21.37,23.0,364700.0],["2008-11-03",22.98,24.44,22.56,24.14,312500.0],["2008-11-04",24.83,26.83,23.7,26.76,668800.0],["2008-11-05",26.6,27.0,25.55,26.22,514900.0],["2008-11-06",25.75,26.51,25.71,25.97,374700.0],["2008-11-07",26.29,26.82,24.74,26.62,431700.0],["2008-11-10",26.93,27.8,26.38,26.84,230100.0],["2008-11-11",26.76,27.67,25.95,26.82,198600.0],["2008-11-12",26.48,26.93,23.73,23.87,596800.0],["2008-11-13",23.72,26.24,22.78,26.07,570400.0],["2008-11-14",26.0,26.0,23.1,23.16,443900.0],["2008-11-17",22.7,23.61,22.54,23.21,386700.0],["2008-11-18",23.37,23.56,21.01,21.7,451300.0],["2008-11-19",21.73,21.8,20.01,20.11,475900.0],["2008-11-20",20.03,20.25,17.99,18.16,691200.0],["2008-11-21",18.22,18.74,16.37,17.97,866300.0],["2008-11-24",18.18,18.72,17.81,18.33,541400.0],["2008-11-25",18.79,18.85,17.53,18.25,430600.0],["2008-11-26",17.97,18.6,17.51,18.58,319700.0],["2008-11-28",18.39,18.39,17.83,18.23,161600.0],["2008-12-01",17.93,18.63,17.37,17.46,446200.0],["2008-12-02",17.86,17.94,16.66,17.29,591600.0],["2008-12-03",16.86,18.0,16.58,17.59,467100.0],["2008-12-04",17.43,18.21,17.43,17.89,395300.0],["2008-12-05",17.57,19.37,17.32,19.2,449800.0],["2008-12-08",19.82,21.57,19.22,21.25,583900.0],["2008-12-09",21.24,22.36,20.25,21.35,567400.0],["2008-12-10",21.65,22.23,20.85,21.37,240600.0],["2008-12-11",21.05,22.26,20.79,20.99,387200.0],["2008-12-12",20.5,22.19,20.17,22.11,273700.0],["2008-12-15",22.39,23.5,22.09,22.4,413500.0],["2008-12-16",22.65,23.43,21.78,22.97,513800.0],["2008-12-17",22.84,23.95,22.21,23.29,356500.0],["2008-12-18",23.51,24.19,22.75,23.53,352700.0],["2008-12-19",24.33,25.07,23.95,24.83,602300.0],["2008-12-22",24.25,25.01,23.15,24.02,355200.0],["2008-12-23",24.36,25.1,23.84,23.92,368300.0],["2008-12-24",23.94,24.48,23.62,24.03,157000.0],["2008-12-26",24.05,24.5,23.32,23.89,119500.0],["2008-12-29",23.96,23.96,22.71,23.1,165200.0],["2008-12-30",23.4,24.02,23.05,23.91,128300.0],["2008-12-31",23.89,25.0,23.89,24.73,253300.0],["2009-01-02",24.77,25.3,24.35,25.15,154900.0],["2009-01-05",25.07,25.75,24.23,25.44,188800.0],["2009-01-06",25.51,26.36,25.51,25.94,263500.0],["2009-01-07",25.58,25.58,23.89,24.32,331000.0],["2009-01-08",24.31,24.37,23.59,24.0,325400.0],["2009-01-09",24.07,24.14,22.47,23.12,391000.0],["2009-01-12",23.16,23.81,22.11,22.6,220100.0],["2009-01-13",22.65,23.68,22.64,23.4,114400.0],["2009-01-14",23.04,23.49,22.1,22.24,156300.0],["2009-01-15",22.23,23.16,21.33,22.89,225000.0],["2009-01-16",22.59,23.39,22.35,23.05,159200.0],["2009-01-20",22.69,23.08,20.37,20.51,528700.0],["2009-01-21",20.71,22.06,20.57,22.0,238500.0],["2009-01-22",21.83,22.17,20.73,20.85,189100.0],["2009-01-23",20.41,22.24,20.29,21.51,294200.0],["2009-01-26",21.65,22.3,21.4,21.98,234300.0],["2009-01-27",22.01,23.12,22.01,22.63,234600.0],["2009-01-28",22.9,23.05,22.36,22.55,194400.0],["2009-01-29",22.24,22.77,21.07,21.3,196500.0],["2009-01-30",21.56,21.88,20.99,21.09,183300.0],["2009-02-02",20.63,21.37,20.31,21.11,195000.0],["2009-02-03",21.21,22.08,21.17,21.94,334400.0],["2009-02-04",22.01,22.8,21.5,21.62,226900.0],["2009-02-05",21.54,22.34,20.94,21.91,204400.0],["2009-02-06",21.82,22.88,21.82,22.67,183800.0],["2009-02-09",22.7,23.28,22.16,23.17,223300.0],["2009-02-10",22.93,23.43,22.06,22.1,259200.0],["2009-02-11",22.27,22.86,21.81,22.16,132800.0],["2009-02-12",21.9,22.7,21.56,22.59,357900.0],["2009-02-13",22.68,22.83,22.0,22.4,119700.0],["2009-02-17",21.69,21.95,20.97,21.06,239700.0],["2009-02-18",21.36,21.5,20.59,20.75,152200.0],["2009-02-19",20.92,21.35,20.02,20.02,344700.0],["2009-02-20",19.93,20.67,18.84,19.4,276600.0],["2009-02-23",19.61,20.18,19.3,19.7,300900.0],["2009-02-24",19.89,21.11,19.84,20.79,392700.0],["2009-02-25",20.97,21.29,19.86,20.39,499500.0],["2009-02-26",20.62,21.3,19.28,19.32,351200.0],["2009-02-27",19.1,19.6,18.43,18.44,335100.0],["2009-03-02",18.05,18.22,16.16,16.18,864900.0],["2009-03-03",16.36,20.0,15.87,16.01,550900.0],["2009-03-04",16.28,16.63,15.85,16.41,440200.0],["2009-03-05",16.1,16.2,15.27,15.57,789000.0],["2009-03-06",15.69,16.19,15.47,15.79,554600.0],["2009-03-09",15.57,16.03,14.82,15.14,448900.0],["2009-03-10",15.49,16.91,15.49,16.86,428700.0],["2009-03-11",16.91,17.31,16.2,16.27,191700.0],["2009-03-12",16.2,17.64,16.05,17.42,283400.0],["2009-03-13",17.54,18.0,17.34,17.86,229400.0],["2009-03-16",17.96,18.49,17.39,17.51,284500.0],["2009-03-17",17.45,18.09,17.04,18.09,167700.0],["2009-03-18",17.96,17.99,17.25,17.61,326000.0],["2009-03-19",17.74,17.74,17.0,17.29,219900.0],["2009-03-20",17.46,18.77,17.05,18.71,2338900.0],["2009-03-23",18.71,19.47,18.42,19.47,786300.0],["2009-03-24",19.23,19.43,18.35,18.39,289200.0],["2009-03-25",18.55,19.13,17.97,18.61,273500.0],["2009-03-26",18.92,19.58,18.55,19.47,409700.0],["2009-03-27",19.07,19.45,18.48,18.98,222900.0],["2009-03-30",18.59,19.2,18.06,18.63,187500.0],["2009-03-31",18.9,19.71,18.7,19.04,215900.0],["2009-04-01",18.75,18.81,18.12,18.66,204900.0],["2009-04-02",19.11,20.52,19.05,20.14,427700.0],["2009-04-03",20.05,20.98,19.55,19.75,275100.0],["2009-04-06",19.45,19.56,18.71,18.88,235600.0],["2009-04-07",18.69,18.89,18.15,18.22,185800.0],["2009-04-08",18.3,18.62,17.99,18.57,111300.0],["2009-04-09",19.36,19.8,18.75,19.8,228300.0],["2009-04-13",19.63,19.8,18.85,19.26,164200.0],["2009-04-14",18.92,19.28,18.09,18.26,216400.0],["2009-04-15",18.2,18.81,17.99,18.51,273400.0],["2009-04-16",18.73,18.95,18.14,18.79,144100.0],["2009-04-17",18.85,19.17,18.51,18.72,153000.0],["2009-04-20",18.43,18.7,17.5,17.53,264800.0],["2009-04-21",17.55,18.06,17.54,17.86,209300.0],["2009-04-22",17.6,17.97,16.99,17.05,228800.0],["2009-04-23",17.15,17.15,16.29,16.34,283300.0],["2009-04-24",16.5,17.33,16.5,16.98,273300.0],["2009-04-27",17.2,17.56,16.82,17.04,316300.0],["2009-04-28",16.94,17.58,16.9,17.33,400400.0],["2009-04-29",17.52,18.72,17.42,18.4,342200.0],["2009-04-30",18.78,19.06,18.32,18.34,392800.0],["2009-05-01",18.38,18.72,18.02,18.18,264400.0],["2009-05-04",18.4,19.19,18.25,19.0,420000.0],["2009-05-05",19.0,19.01,18.08,18.62,353100.0],["2009-05-06",18.71,18.86,17.75,18.37,433200.0],["2009-05-07",18.42,18.94,18.0,18.06,428900.0],["2009-05-08",18.37,20.14,18.33,19.96,712100.0],["2009-05-11",19.99,21.9,19.58,21.7,731800.0],["2009-05-12",21.9,22.0,20.73,21.12,440600.0],["2009-05-13",20.71,20.88,19.17,19.51,399000.0],["2009-05-14",19.65,20.08,19.34,19.7,377100.0],["2009-05-15",19.67,19.8,19.09,19.43,324900.0],["2009-05-18",19.55,20.38,19.34,20.35,261700.0],["2009-05-19",20.43,20.79,20.01,20.49,340700.0],["2009-05-20",20.58,20.97,20.29,20.61,488000.0],["2009-05-21",20.3,20.67,19.97,20.61,328800.0],["2009-05-22",20.67,21.08,20.29,20.61,231700.0],["2009-05-26",20.33,21.55,20.28,21.42,283900.0],["2009-05-27",21.22,21.5,20.68,20.7,255000.0],["2009-05-28",20.92,21.0,20.16,20.59,215100.0],["2009-05-29",20.68,20.68,20.05,20.36,405500.0],["2009-06-01",20.45,21.09,20.45,21.0,332600.0],["2009-06-02",21.0,22.0,20.75,21.95,303700.0],["2009-06-03",21.71,22.66,21.69,22.49,217400.0],["2009-06-04",22.55,22.94,22.21,22.8,162600.0],["2009-06-05",23.07,23.1,22.15,22.64,161800.0],["2009-06-08",22.65,22.65,20.16,20.86,627800.0],["2009-06-09",21.03,21.14,20.41,20.51,328200.0],["2009-06-10",22.03,22.46,20.87,21.62,363700.0],["2009-06-11",21.86,22.58,21.85,22.09,237000.0],["2009-06-12",21.91,22.68,21.91,22.57,168000.0],["2009-06-15",22.46,22.55,21.28,21.71,441500.0],["2009-06-16",22.09,22.35,21.06,21.17,223600.0],["2009-06-17",21.12,21.56,21.0,21.45,190700.0],["2009-06-18",21.53,21.92,21.1,21.37,167500.0],["2009-06-19",21.77,22.37,21.59,21.77,711300.0],["2009-06-22",21.0,21.7,20.69,20.86,193700.0],["2009-06-23",20.96,21.37,20.78,20.91,196000.0],["2009-06-24",21.16,21.64,20.87,21.45,177700.0],["2009-06-25",21.23,22.13,20.88,22.13,124600.0],["2009-06-26",22.0,22.32,21.45,22.16,362800.0],["2009-06-29",22.17,22.44,21.77,22.19,126200.0],["2009-06-30",22.14,22.66,22.08,22.27,223100.0],["2009-07-01",22.49,23.0,22.24,22.4,158400.0],["2009-07-02",22.17,22.31,21.19,21.23,173800.0],["2009-07-06",21.3,21.49,20.41,20.73,202200.0],["2009-07-07",20.73,20.75,19.78,19.78,168200.0],["2009-07-08",19.8,20.04,19.0,19.39,230000.0],["2009-07-09",19.49,19.6,19.19,19.49,261100.0],["2009-07-10",19.35,19.75,19.21,19.61,177400.0],["2009-07-13",19.65,19.86,19.29,19.81,155100.0],["2009-07-14",20.0,20.41,19.85,20.36,184500.0],["2009-07-15",20.61,20.63,19.58,20.4,252700.0],["2009-07-16",20.34,20.42,19.84,19.95,198600.0],["2009-07-17",20.01,20.49,19.76,20.33,194700.0],["2009-07-20",20.49,20.49,19.97,20.17,188600.0],["2009-07-21",20.33,20.5,20.0,20.18,84800.0],["2009-07-22",20.03,20.9,19.94,20.55,151500.0],["2009-07-23",20.61,23.28,20.56,23.15,456700.0],["2009-07-24",23.09,23.37,22.26,23.32,163000.0],["2009-07-27",23.4,23.44,22.91,23.36,112700.0],["2009-07-28",23.14,23.8,22.77,23.75,206500.0],["2009-07-29",23.48,23.7,23.0,23.16,214400.0],["2009-07-30",23.43,24.11,23.41,23.52,149800.0],["2009-07-31",23.36,23.62,23.12,23.27,164400.0],["2009-08-03",23.39,23.83,23.09,23.62,195000.0],["2009-08-04",23.54,23.99,23.03,23.89,236400.0],["2009-08-05",23.93,23.93,23.15,23.24,308400.0],["2009-08-06",23.25,23.43,21.66,22.21,281900.0],["2009-08-07",22.59,22.81,21.29,21.32,321500.0],["2009-08-10",21.19,21.39,20.85,21.1,160700.0],["2009-08-11",20.93,21.32,20.54,20.64,219200.0],["2009-08-12",20.6,22.8,20.54,22.42,456100.0],["2009-08-13",22.47,23.14,21.97,22.84,341400.0],["2009-08-14",22.88,22.88,21.5,21.85,223700.0],["2009-08-17",21.6,21.65,21.0,21.14,165000.0],["2009-08-18",21.19,21.41,20.91,21.24,191000.0],["2009-08-19",21.06,22.18,21.06,21.95,237600.0],["2009-08-20",21.92,22.48,21.78,22.12,180500.0],["2009-08-21",22.47,23.5,22.29,22.92,330400.0],["2009-08-24",22.9,24.1,22.86,24.09,436500.0],["2009-08-25",24.1,24.75,23.79,24.56,554600.0],["2009-08-26",24.41,24.61,23.66,23.91,238900.0],["2009-08-27",23.98,24.04,22.88,23.26,162800.0],["2009-08-28",23.32,23.32,22.26,22.45,160200.0],["2009-08-31",22.38,22.44,22.0,22.3,329900.0],["2009-09-01",22.08,23.0,21.68,21.84,210200.0],["2009-09-02",21.72,21.94,21.54,21.73,366900.0],["2009-09-03",21.76,21.98,21.2,21.68,247700.0],["2009-09-04",21.7,22.17,21.5,22.05,143100.0],["2009-09-08",22.29,22.29,21.72,21.99,125800.0],["2009-09-09",22.29,22.37,21.94,22.02,164400.0],["2009-09-10",22.11,22.39,21.97,22.38,144200.0],["2009-09-11",22.32,22.68,22.27,22.5,104400.0],["2009-09-14",22.28,22.59,22.24,22.54,143100.0],["2009-09-15",22.57,23.2,22.37,23.16,192600.0],["2009-09-16",23.16,23.64,23.0,23.63,147000.0],["2009-09-17",23.62,24.05,23.48,23.62,149100.0],["2009-09-18",23.68,23.83,23.08,23.41,259800.0],["2009-09-21",23.28,23.41,22.9,23.26,116700.0],["2009-09-22",23.34,23.56,22.83,23.03,134000.0],["2009-09-23",22.99,23.26,22.61,22.67,111300.0],["2009-09-24",22.69,22.85,22.22,22.32,136200.0],["2009-09-25",22.33,22.94,22.03,22.79,166200.0],["2009-09-28",22.83,23.53,22.32,23.33,99100.0],["2009-09-29",23.41,23.56,23.17,23.19,108000.0],["2009-09-30",23.26,23.52,22.39,22.68,136500.0],["2009-10-01",22.64,22.87,21.52,21.54,174200.0],["2009-10-02",21.38,21.88,20.97,21.57,143300.0],["2009-10-05",21.73,21.84,21.19,21.29,122000.0],["2009-10-06",21.35,21.89,21.08,21.7,108200.0],["2009-10-07",21.55,21.62,21.19,21.3,110100.0],["2009-10-08",21.51,22.25,21.24,21.57,230200.0],["2009-10-09",21.62,22.06,21.56,21.92,87500.0],["2009-10-12",21.9,22.19,21.35,21.49,69600.0],["2009-10-13",21.51,21.68,21.13,21.3,116500.0],["2009-10-14",21.45,21.64,21.05,21.43,258800.0],["2009-10-15",21.39,21.43,21.01,21.07,213400.0],["2009-10-16",20.98,21.16,20.12,20.62,209200.0],["2009-10-19",20.63,21.07,20.15,20.46,255300.0],["2009-10-20",20.46,20.46,19.24,19.28,268100.0],["2009-10-21",19.25,19.81,18.82,18.89,270500.0],["2009-10-22",18.89,19.07,18.55,18.98,295500.0],["2009-10-23",19.27,19.33,18.34,18.43,237100.0],["2009-10-26",18.43,18.73,17.77,17.85,249500.0],["2009-10-27",17.85,18.22,17.64,17.91,204300.0],["2009-10-28",17.94,18.39,16.98,17.01,324800.0],["2009-10-29",17.18,17.8,17.0,17.42,306000.0],["2009-10-30",17.3,17.63,16.99,17.04,290700.0],["2009-11-02",17.23,17.48,16.72,17.09,256200.0],["2009-11-03",16.92,17.65,16.65,17.64,287600.0],["2009-11-04",17.78,18.0,17.29,17.43,306600.0],["2009-11-05",17.05,17.05,16.33,16.42,814500.0],["2009-11-06",16.39,16.39,16.01,16.15,589200.0],["2009-11-09",16.35,16.35,15.5,15.81,657300.0],["2009-11-10",15.78,15.89,15.45,15.55,451400.0],["2009-11-11",15.73,17.13,15.7,17.13,536900.0],["2009-11-12",17.03,18.04,17.03,17.4,659400.0],["2009-11-13",17.37,17.85,17.11,17.17,348800.0],["2009-11-16",17.51,17.86,16.86,17.44,467500.0],["2009-11-17",17.35,17.57,17.18,17.44,282100.0],["2009-11-18",17.5,17.68,17.26,17.42,167700.0],["2009-11-19",17.27,17.45,16.75,16.86,180100.0],["2009-11-20",16.8,17.04,16.74,16.84,137200.0],["2009-11-23",17.1,17.5,16.81,16.95,107100.0],["2009-11-24",16.75,16.86,16.25,16.75,270500.0],["2009-11-25",16.87,17.14,16.71,17.07,162700.0],["2009-11-27",16.58,17.3,16.58,16.78,137000.0],["2009-11-30",16.67,16.81,16.48,16.81,205600.0],["2009-12-01",16.89,17.25,16.76,17.24,175000.0],["2009-12-02",17.2,17.59,17.02,17.26,163900.0],["2009-12-03",17.39,17.53,16.9,16.96,280000.0],["2009-12-04",17.19,17.6,16.97,17.45,260600.0],["2009-12-07",17.39,17.77,17.19,17.33,92300.0],["2009-12-08",17.24,17.32,16.72,16.88,406000.0],["2009-12-09",16.84,16.84,16.5,16.56,258100.0],["2009-12-10",16.67,16.82,16.37,16.43,329500.0],["2009-12-11",16.46,16.59,16.35,16.43,106300.0],["2009-12-14",16.57,16.87,16.44,16.8,182800.0],["2009-12-15",16.71,16.97,16.7,16.83,190900.0],["2009-12-16",16.9,16.99,16.68,16.95,256300.0],["2009-12-17",16.86,16.93,16.56,16.65,299500.0],["2009-12-18",16.69,17.7,16.58,17.48,2008300.0],["2009-12-21",17.62,17.76,17.11,17.21,310200.0],["2009-12-22",17.26,17.54,17.18,17.36,196200.0],["2009-12-23",17.51,17.89,17.09,17.79,221600.0],["2009-12-24",17.8,18.08,17.46,17.98,43900.0],["2009-12-28",18.09,18.7,18.0,18.23,206000.0],["2009-12-29",18.23,18.35,18.0,18.02,108700.0],["2009-12-30",17.99,18.2,17.8,18.08,107800.0],["2009-12-31",18.02,18.07,17.57,17.62,97400.0],["2010-01-04",17.84,18.29,17.69,18.14,163200.0],["2010-01-05",18.17,18.33,17.79,18.01,146100.0],["2010-01-06",18.04,18.58,18.04,18.35,162400.0],["2010-01-07",18.39,18.75,18.05,18.61,140100.0],["2010-01-08",18.6,19.29,18.6,18.68,212300.0],["2010-01-11",18.75,18.99,18.67,18.72,133400.0],["2010-01-12",18.67,18.67,17.95,18.0,216300.0],["2010-01-13",18.14,18.54,17.87,18.5,162500.0],["2010-01-14",18.4,18.82,18.36,18.4,104400.0],["2010-01-15",18.48,18.63,17.51,17.6,270900.0],["2010-01-19",17.51,18.16,17.5,18.16,176100.0],["2010-01-20",18.11,18.25,17.34,17.85,208600.0],["2010-01-21",17.93,17.94,17.15,17.21,156300.0],["2010-01-22",17.24,17.67,17.13,17.28,204500.0],["2010-01-25",17.44,17.44,16.9,17.04,150200.0],["2010-01-26",16.93,17.23,16.9,16.93,129200.0],["2010-01-27",16.83,17.37,16.83,17.36,154400.0],["2010-01-28",17.4,17.4,16.81,16.84,186600.0],["2010-01-29",16.95,17.21,16.81,16.9,120100.0],["2010-02-01",16.95,17.21,16.75,17.11,163700.0],["2010-02-02",17.08,17.43,16.88,17.36,142000.0],["2010-02-03",17.25,17.89,17.15,17.78,265900.0],["2010-02-04",17.63,17.73,16.55,16.57,271700.0],["2010-02-05",16.65,16.8,16.41,16.67,178500.0],["2010-02-08",16.74,17.1,16.64,16.91,109900.0],["2010-02-09",17.05,17.36,16.88,16.93,140400.0],["2010-02-10",16.82,17.2,16.71,16.75,193900.0],["2010-02-11",16.75,17.24,16.61,17.15,128900.0],["2010-02-12",16.95,17.48,16.95,17.48,122400.0],["2010-02-16",17.52,17.59,17.23,17.4,100500.0],["2010-02-17",17.5,17.54,17.23,17.49,107400.0],["2010-02-18",17.43,17.53,17.27,17.43,51600.0],["2010-02-19",17.43,17.48,17.24,17.39,101500.0],["2010-02-22",17.4,17.47,16.97,17.01,85100.0],["2010-02-23",17.03,17.91,16.96,17.79,269100.0],["2010-02-24",17.89,18.18,17.7,17.94,157600.0],["2010-02-25",17.72,17.97,17.55,17.97,133400.0],["2010-02-26",17.95,18.12,17.2,17.42,218200.0],["2010-03-01",17.46,17.84,17.32,17.48,174300.0],["2010-03-02",17.56,17.9,17.49,17.73,148800.0],["2010-03-03",17.81,18.39,17.81,17.89,129300.0],["2010-03-04",17.95,18.03,17.52,18.01,151900.0],["2010-03-05",18.05,18.41,17.48,18.24,163700.0],["2010-03-08",18.27,18.44,18.03,18.17,153200.0],["2010-03-09",18.06,18.43,18.06,18.16,95200.0],["2010-03-10",18.22,18.74,18.18,18.32,145100.0],["2010-03-11",18.18,18.77,18.18,18.7,99800.0],["2010-03-12",18.69,18.69,18.16,18.28,118000.0],["2010-03-15",18.31,18.37,18.11,18.15,74500.0],["2010-03-16",18.26,18.37,18.06,18.16,181900.0],["2010-03-17",18.17,18.2,17.91,17.92,129600.0],["2010-03-18",17.9,17.93,17.6,17.79,104100.0],["2010-03-19",17.68,17.93,17.58,17.68,144500.0],["2010-03-22",17.66,18.14,17.5,17.99,158300.0],["2010-03-23",18.05,18.72,17.8,18.7,219200.0],["2010-03-24",18.78,18.85,18.01,18.07,206000.0],["2010-03-25",18.24,18.45,17.89,17.93,136000.0],["2010-03-26",17.95,18.11,17.2,17.41,180600.0],["2010-03-29",17.5,17.51,17.03,17.17,195400.0],["2010-03-30",17.24,17.36,17.01,17.08,172700.0],["2010-03-31",17.09,17.37,17.0,17.02,199800.0],["2010-04-01",17.17,17.26,16.9,17.01,154600.0],["2010-04-05",17.12,17.2,16.95,17.06,146900.0],["2010-04-06",17.01,17.08,16.93,17.0,83600.0],["2010-04-07",17.09,17.12,16.93,16.98,198200.0],["2010-04-08",16.9,17.22,16.83,17.11,151000.0],["2010-04-09",17.16,17.2,16.82,17.17,169300.0],["2010-04-12",17.18,17.18,16.89,16.96,116700.0],["2010-04-13",17.0,17.1,16.83,16.91,171400.0],["2010-04-14",17.05,17.05,16.87,16.96,213200.0],["2010-04-15",16.89,17.05,16.87,17.05,178600.0],["2010-04-16",17.05,17.1,16.83,17.04,153300.0],["2010-04-19",16.96,17.1,16.85,16.99,142000.0],["2010-04-20",17.04,17.07,16.91,17.07,84600.0],["2010-04-21",17.1,17.1,16.92,17.0,129400.0],["2010-04-22",16.91,17.03,16.8,16.91,107700.0],["2010-04-23",16.88,17.05,16.8,16.92,101300.0],["2010-04-26",16.82,17.05,16.8,16.93,144100.0],["2010-04-27",16.89,17.15,16.8,17.01,179400.0],["2010-04-28",17.05,17.1,16.91,17.07,188000.0],["2010-04-29",17.11,17.59,17.0,17.58,307500.0],["2010-04-30",17.56,17.56,16.96,16.96,245100.0],["2010-05-03",17.09,17.17,16.97,17.09,204600.0],["2010-05-04",17.03,17.36,16.9,17.23,353300.0],["2010-05-05",17.13,17.13,16.88,16.9,307200.0],["2010-05-06",16.85,17.01,15.2,16.24,487400.0],["2010-05-07",16.29,16.96,15.85,16.0,421900.0],["2010-05-10",16.78,16.99,16.48,16.68,291800.0],["2010-05-11",16.55,16.99,16.12,16.71,142300.0],["2010-05-12",16.67,17.05,16.62,17.03,139500.0],["2010-05-13",16.88,17.07,16.8,16.83,116800.0],["2010-05-14",16.66,16.77,16.08,16.36,189400.0],["2010-05-17",16.51,16.61,16.23,16.45,152200.0],["2010-05-18",16.6,16.7,16.35,16.35,88100.0],["2010-05-19",16.33,16.59,16.17,16.37,125100.0],["2010-05-20",16.06,16.35,15.69,15.9,327700.0],["2010-05-21",15.63,15.85,15.3,15.55,278100.0],["2010-05-24",15.49,15.88,15.27,15.44,127500.0],["2010-05-25",15.19,15.46,14.88,15.35,282100.0],["2010-05-26",15.4,15.76,15.07,15.15,330800.0],["2010-05-27",15.43,15.68,15.18,15.67,273500.0],["2010-05-28",15.58,16.05,15.51,15.8,207000.0],["2010-06-01",15.61,15.68,15.29,15.4,296200.0],["2010-06-02",15.4,15.82,15.4,15.82,241200.0],["2010-06-03",15.75,16.15,15.73,16.09,175400.0],["2010-06-04",15.74,16.02,15.62,16.0,402500.0],["2010-06-07",16.04,16.05,15.59,15.75,237400.0],["2010-06-08",15.75,15.8,15.18,15.27,492800.0],["2010-06-09",15.36,15.38,15.08,15.23,276800.0],["2010-06-10",15.47,15.61,15.14,15.57,175700.0],["2010-06-11",15.43,15.99,15.3,15.99,230500.0],["2010-06-14",16.14,16.33,15.72,15.78,125200.0],["2010-06-15",15.89,16.07,15.74,15.98,327000.0],["2010-06-16",15.85,15.97,15.65,15.69,170900.0],["2010-06-17",15.74,15.89,15.52,15.61,187200.0],["2010-06-18",15.61,15.71,14.91,14.92,453700.0],["2010-06-21",15.14,15.5,15.0,15.12,284000.0],["2010-06-22",15.23,15.58,15.21,15.25,362500.0],["2010-06-23",15.25,15.52,15.17,15.34,133100.0],["2010-06-24",15.31,15.61,15.18,15.45,165100.0],["2010-06-25",15.53,15.67,15.35,15.6,414900.0],["2010-06-28",15.5,15.94,15.21,15.76,404700.0],["2010-06-29",15.5,15.75,15.13,15.25,386600.0],["2010-06-30",15.18,15.35,15.01,15.02,207700.0],["2010-07-01",15.03,15.1,14.76,15.04,236600.0],["2010-07-02",15.17,15.33,15.12,15.17,105600.0],["2010-07-06",15.35,15.6,15.0,15.06,264500.0],["2010-07-07",15.15,15.44,14.97,15.42,139800.0],["2010-07-08",15.57,15.89,15.33,15.65,126100.0],["2010-07-09",15.67,15.98,15.54,15.96,91000.0],["2010-07-12",15.98,16.36,15.57,15.58,109600.0],["2010-07-13",15.73,16.14,15.56,16.09,133900.0],["2010-07-14",15.99,16.16,15.5,16.04,74900.0],["2010-07-15",16.01,16.05,15.64,15.77,65100.0],["2010-07-16",15.63,15.68,14.92,15.0,230100.0],["2010-07-19",14.99,15.11,14.8,14.95,101300.0],["2010-07-20",14.77,15.24,14.77,15.2,119200.0],["2010-07-21",15.26,15.27,14.86,14.96,103100.0],["2010-07-22",15.16,15.48,14.99,15.35,147200.0],["2010-07-23",15.34,15.59,14.93,15.34,181600.0],["2010-07-26",15.37,16.13,15.28,15.81,184800.0],["2010-07-27",15.95,16.02,15.65,15.7,125300.0],["2010-07-28",15.65,15.78,15.18,15.23,86900.0],["2010-07-29",15.34,15.55,15.11,15.19,148100.0],["2010-07-30",15.0,15.64,15.0,15.35,93200.0],["2010-08-02",15.59,15.74,15.38,15.45,173300.0],["2010-08-03",15.35,15.63,15.07,15.19,142000.0],["2010-08-04",15.25,15.56,15.01,15.05,139000.0],["2010-08-05",14.98,15.2,14.91,14.95,341100.0],["2010-08-06",14.81,15.1,14.71,14.91,902000.0],["2010-08-09",15.04,15.09,14.95,14.99,187300.0],["2010-08-10",14.81,14.98,14.64,14.64,143800.0],["2010-08-11",14.5,14.51,14.03,14.06,287700.0],["2010-08-12",13.93,14.14,13.75,13.96,177600.0],["2010-08-13",13.9,14.03,13.69,13.77,300600.0],["2010-08-16",13.67,14.19,13.58,13.97,245300.0],["2010-08-17",14.16,14.19,13.91,14.09,160600.0],["2010-08-18",14.13,14.29,13.91,14.02,89300.0],["2010-08-19",14.03,14.12,13.66,13.68,259000.0],["2010-08-20",13.59,13.76,13.53,13.73,139500.0],["2010-08-23",13.84,14.05,13.67,13.75,162300.0],["2010-08-24",13.63,13.82,13.57,13.59,145400.0],["2010-08-25",13.51,14.18,13.51,14.16,166700.0],["2010-08-26",14.23,14.23,13.91,13.94,120100.0],["2010-08-27",14.11,14.75,13.9,14.71,208800.0],["2010-08-30",14.72,14.86,14.14,14.14,136300.0],["2010-08-31",14.14,14.36,13.65,13.67,139800.0],["2010-09-01",13.9,14.55,13.86,14.51,171500.0],["2010-09-02",14.42,14.86,14.18,14.81,115300.0],["2010-09-03",14.98,14.98,14.65,14.81,110500.0],["2010-09-07",14.81,14.81,14.23,14.26,110200.0],["2010-09-08",14.31,14.53,14.19,14.33,60100.0],["2010-09-09",14.49,14.52,14.07,14.18,104800.0],["2010-09-10",14.26,14.42,14.1,14.29,259600.0],["2010-09-13",14.33,14.43,14.09,14.26,169500.0],["2010-09-14",14.18,14.31,14.05,14.09,166000.0],["2010-09-15",14.04,14.31,14.01,14.27,288800.0],["2010-09-16",14.21,14.24,13.89,14.18,231600.0],["2010-09-17",14.32,14.57,14.02,14.48,211600.0],["2010-09-20",14.5,15.02,14.4,15.02,173700.0],["2010-09-21",15.01,15.19,14.79,14.79,117400.0],["2010-09-22",14.74,14.87,14.52,14.67,87000.0],["2010-09-23",14.54,14.7,14.21,14.22,121800.0],["2010-09-24",13.83,13.98,13.15,13.27,592600.0],["2010-09-27",13.21,13.21,12.46,12.47,637600.0],["2010-09-28",12.5,12.74,12.33,12.36,471400.0],["2010-09-29",12.37,12.54,12.35,12.41,398300.0],["2010-09-30",12.5,12.59,12.24,12.27,486700.0],["2010-10-01",12.28,12.41,12.08,12.15,581400.0],["2010-10-04",12.07,12.35,12.07,12.11,217800.0],["2010-10-05",12.24,12.28,12.15,12.23,361300.0],["2010-10-06",12.23,12.34,12.17,12.31,164300.0],["2010-10-07",12.41,12.64,12.29,12.34,170400.0],["2010-10-08",12.38,12.81,12.38,12.73,229000.0],["2010-10-11",12.69,12.9,12.65,12.81,161400.0],["2010-10-12",12.74,12.84,12.51,12.63,262900.0],["2010-10-13",12.64,13.04,12.58,12.98,201800.0],["2010-10-14",13.02,13.41,13.02,13.39,172000.0],["2010-10-15",13.56,13.82,13.41,13.68,301400.0],["2010-10-18",13.68,13.85,13.55,13.67,190100.0],["2010-10-19",13.48,13.77,13.28,13.51,174100.0],["2010-10-20",13.61,13.81,13.45,13.67,71700.0],["2010-10-21",13.75,13.85,13.23,13.38,100100.0],["2010-10-22",13.4,13.89,13.18,13.8,158200.0],["2010-10-25",13.89,13.98,13.62,13.68,75300.0],["2010-10-26",13.58,13.92,13.43,13.74,159000.0],["2010-10-27",13.68,13.76,13.27,13.52,154200.0],["2010-10-28",13.63,13.63,13.25,13.29,92100.0],["2010-10-29",13.25,13.41,13.08,13.14,104000.0],["2010-11-01",13.16,13.37,12.59,12.59,183400.0],["2010-11-02",12.68,12.79,12.5,12.57,354500.0],["2010-11-03",12.6,12.66,12.41,12.6,217000.0],["2010-11-04",12.8,13.5,12.8,13.2,386600.0],["2010-11-05",13.53,13.64,12.64,12.9,270500.0],["2010-11-08",12.78,12.85,12.41,12.55,186600.0],["2010-11-09",12.6,12.73,12.27,12.29,174000.0],["2010-11-10",12.37,12.48,12.15,12.39,149700.0],["2010-11-11",12.24,12.37,12.21,12.26,105200.0],["2010-11-12",12.19,12.27,12.1,12.14,128700.0],["2010-11-15",12.15,12.19,11.8,11.85,354000.0],["2010-11-16",11.8,11.83,11.33,11.55,296200.0],["2010-11-17",11.33,11.49,10.9,10.94,361500.0],["2010-11-18",10.94,10.99,9.73,10.17,1302400.0],["2010-11-19",10.14,10.42,9.86,9.88,555800.0],["2010-11-22",9.9,10.06,9.4,9.46,543000.0],["2010-11-23",9.44,9.96,9.35,9.95,408100.0],["2010-11-24",10.04,10.07,9.76,9.77,251100.0],["2010-11-26",9.76,9.83,9.64,9.77,97600.0],["2010-11-29",9.75,9.75,9.25,9.35,462900.0],["2010-11-30",9.29,9.41,9.1,9.15,380400.0],["2010-12-01",9.24,9.49,9.21,9.39,333100.0],["2010-12-02",9.68,9.68,9.37,9.45,447800.0],["2010-12-03",9.37,9.49,9.21,9.24,471000.0],["2010-12-06",9.25,9.52,9.21,9.44,406400.0],["2010-12-07",9.57,9.8,9.55,9.61,237300.0],["2010-12-08",9.63,9.72,9.11,9.14,578000.0],["2010-12-09",9.2,9.33,8.95,8.96,485700.0],["2010-12-10",8.98,9.49,8.79,9.47,467100.0],["2010-12-13",9.5,9.7,9.4,9.5,275100.0],["2010-12-14",9.55,9.7,9.54,9.65,219100.0],["2010-12-15",9.7,9.94,9.65,9.81,331400.0],["2010-12-16",9.84,10.13,9.73,9.98,750600.0],["2010-12-17",9.99,10.53,9.98,10.14,483700.0],["2010-12-20",10.23,10.29,9.92,9.93,327900.0],["2010-12-21",9.93,10.02,9.91,9.95,379400.0],["2010-12-22",10.0,10.17,9.69,9.69,391100.0],["2010-12-23",9.68,9.86,9.58,9.79,417100.0],["2010-12-27",9.79,10.07,9.55,10.07,342400.0],["2010-12-28",10.06,10.07,9.81,9.86,221600.0],["2010-12-29",9.86,9.98,9.84,9.86,151000.0],["2010-12-30",9.87,9.92,9.75,9.88,215400.0],["2010-12-31",9.83,9.94,9.7,9.86,389000.0],["2011-01-03",9.91,10.16,9.82,10.01,233100.0],["2011-01-04",10.36,10.39,10.06,10.16,242100.0],["2011-01-05",10.15,10.49,10.03,10.45,252400.0],["2011-01-06",10.5,10.57,10.24,10.28,505900.0],["2011-01-07",10.29,10.37,10.04,10.06,351200.0],["2011-01-10",10.01,10.08,9.86,10.02,364800.0],["2011-01-11",10.04,10.26,9.94,10.11,218700.0],["2011-01-12",10.18,10.33,10.04,10.33,195700.0],["2011-01-13",10.34,10.42,10.25,10.33,148000.0],["2011-01-14",10.38,10.62,10.25,10.62,290200.0],["2011-01-18",10.69,10.81,10.55,10.67,226600.0],["2011-01-19",10.69,10.73,10.31,10.31,269200.0],["2011-01-20",10.25,10.43,10.19,10.34,233400.0],["2011-01-21",10.36,10.62,10.33,10.6,330400.0],["2011-01-24",10.57,10.64,10.44,10.58,170900.0],["2011-01-25",10.55,11.16,10.55,10.97,363300.0],["2011-01-26",10.98,11.11,10.9,10.95,385600.0],["2011-01-27",10.92,10.92,10.59,10.62,322700.0],["2011-01-28",10.59,10.62,10.29,10.29,356400.0],["2011-01-31",10.34,10.47,10.15,10.33,220100.0],["2011-02-01",10.34,10.47,10.2,10.26,234400.0],["2011-02-02",10.23,10.48,10.2,10.32,160100.0],["2011-02-03",10.28,10.36,9.96,9.96,256300.0],["2011-02-04",9.96,10.07,9.88,10.04,228200.0],["2011-02-07",10.1,10.26,9.97,10.0,97200.0],["2011-02-08",10.0,10.01,9.76,9.87,128200.0],["2011-02-09",9.82,9.94,9.72,9.92,131000.0],["2011-02-10",9.84,9.9,9.65,9.76,148400.0],["2011-02-11",9.73,10.06,9.68,10.0,177700.0],["2011-02-14",9.94,10.17,9.87,10.11,125500.0],["2011-02-15",10.05,10.15,9.96,10.01,125900.0],["2011-02-16",10.05,10.11,9.89,10.08,139300.0],["2011-02-17",10.03,10.21,9.75,9.87,231500.0],["2011-02-18",10.67,11.92,10.67,11.37,1562900.0],["2011-02-22",11.13,11.58,10.93,11.17,601400.0],["2011-02-23",11.67,12.34,11.33,11.36,493800.0],["2011-02-24",11.36,11.65,10.96,11.1,326000.0],["2011-02-25",11.09,11.45,10.98,11.36,259000.0],["2011-02-28",11.4,11.51,10.92,10.98,256900.0],["2011-03-01",11.0,11.09,10.65,10.71,189500.0],["2011-03-02",10.75,10.79,10.45,10.6,199300.0],["2011-03-03",10.69,10.69,10.5,10.57,150400.0],["2011-03-04",10.6,10.74,10.5,10.52,110900.0],["2011-03-07",10.57,10.58,9.93,10.18,344100.0],["2011-03-08",10.16,10.32,10.08,10.3,144700.0],["2011-03-09",10.32,10.61,10.26,10.41,124900.0],["2011-03-10",10.28,10.33,9.93,10.16,203200.0],["2011-03-11",10.13,10.15,9.55,9.78,503300.0],["2011-03-14",9.67,10.2,9.67,10.14,299200.0],["2011-03-15",9.8,10.02,9.69,9.8,290900.0],["2011-03-16",9.8,10.21,9.72,10.15,384300.0],["2011-03-17",10.24,10.32,9.86,9.86,244300.0],["2011-03-18",9.91,10.11,9.77,9.82,1238200.0],["2011-03-21",9.92,9.98,9.52,9.64,269000.0],["2011-03-22",9.66,9.88,9.55,9.82,134300.0],["2011-03-23",9.83,9.86,9.44,9.52,185500.0],["2011-03-24",9.53,9.67,9.45,9.58,161500.0],["2011-03-25",9.58,9.7,9.25,9.39,252200.0],["2011-03-28",9.38,9.38,9.03,9.22,417000.0],["2011-03-29",9.24,9.45,9.22,9.45,277400.0],["2011-03-30",9.59,9.98,9.52,9.83,232500.0],["2011-03-31",9.8,9.93,9.43,9.56,205600.0],["2011-04-01",9.65,9.76,9.54,9.72,201700.0],["2011-04-04",9.76,9.76,9.51,9.59,198000.0],["2011-04-05",9.57,9.81,9.51,9.64,112600.0],["2011-04-06",9.7,9.97,9.64,9.96,206800.0],["2011-04-07",9.95,10.01,9.81,9.97,229600.0],["2011-04-08",10.02,10.06,9.83,9.83,162900.0],["2011-04-11",9.79,9.86,9.64,9.74,227900.0],["2011-04-12",9.65,9.73,9.52,9.58,169700.0],["2011-04-13",9.59,9.59,9.34,9.43,158700.0],["2011-04-14",9.35,9.59,9.25,9.56,151600.0],["2011-04-15",9.51,9.63,9.4,9.62,128400.0],["2011-04-18",9.52,9.56,9.42,9.51,99900.0],["2011-04-19",9.55,9.68,9.4,9.49,154800.0],["2011-04-20",9.6,9.73,9.45,9.57,156800.0],["2011-04-21",9.63,9.63,9.32,9.46,125300.0],["2011-04-25",9.44,9.64,9.36,9.56,142000.0],["2011-04-26",9.56,9.76,9.39,9.66,273300.0],["2011-04-27",9.64,9.91,9.57,9.9,171600.0],["2011-04-28",9.94,10.02,9.7,10.01,171900.0],["2011-04-29",10.04,10.58,9.93,10.26,311000.0],["2011-05-02",10.31,10.48,9.95,10.0,253400.0],["2011-05-03",9.93,10.06,9.62,9.86,626700.0],["2011-05-04",9.83,9.89,9.6,9.7,400600.0],["2011-05-05",9.61,9.71,9.38,9.56,381000.0],["2011-05-06",9.66,10.09,9.61,9.92,272000.0],["2011-05-09",9.94,9.97,9.76,9.78,151400.0],["2011-05-10",9.79,10.0,9.74,10.0,229000.0],["2011-05-11",9.95,10.13,9.78,9.85,176500.0],["2011-05-12",9.8,10.24,9.73,10.19,199800.0],["2011-05-13",10.2,10.57,10.09,10.23,216000.0],["2011-05-16",10.2,10.4,9.88,9.92,244000.0],["2011-05-17",9.85,10.01,9.72,9.95,185300.0],["2011-05-18",9.97,10.03,9.86,9.95,68500.0],["2011-05-19",10.02,10.02,9.82,9.98,148300.0],["2011-05-20",9.92,10.09,9.8,9.95,180500.0],["2011-05-23",9.9,9.9,9.55,9.6,408300.0],["2011-05-24",9.6,9.66,9.54,9.55,209000.0],["2011-05-25",9.52,9.87,9.52,9.68,262300.0],["2011-05-26",9.68,9.95,9.6,9.93,112900.0],["2011-05-27",9.99,10.3,9.99,10.3,111200.0],["2011-05-31",10.32,10.51,10.14,10.47,319300.0],["2011-06-01",10.43,10.59,10.2,10.2,209900.0],["2011-06-02",10.19,10.36,9.95,10.11,156200.0],["2011-06-03",9.96,10.08,9.81,9.82,205100.0],["2011-06-06",9.85,9.97,9.55,9.63,233800.0],["2011-06-07",9.72,9.76,9.54,9.67,118300.0],["2011-06-08",9.59,9.71,9.42,9.59,236700.0],["2011-06-09",9.6,9.6,9.2,9.3,163600.0],["2011-06-10",9.25,9.3,9.0,9.0,214400.0],["2011-06-13",9.02,9.34,9.02,9.31,208900.0],["2011-06-14",9.38,9.39,9.2,9.27,156300.0],["2011-06-15",9.17,9.23,9.12,9.15,128900.0],["2011-06-16",9.14,9.4,9.11,9.4,151400.0],["2011-06-17",9.42,9.45,9.0,9.03,680500.0],["2011-06-20",9.03,9.09,8.86,8.98,273000.0],["2011-06-21",9.0,9.11,8.94,9.06,181500.0],["2011-06-22",9.03,9.2,8.95,9.09,126900.0],["2011-06-23",9.02,9.11,8.88,9.07,103800.0],["2011-06-24",9.07,9.1,8.92,8.98,322400.0],["2011-06-27",8.97,9.24,8.8,9.19,94000.0],["2011-06-28",9.24,9.36,9.1,9.31,125200.0],["2011-06-29",9.31,9.38,9.14,9.25,91500.0],["2011-06-30",9.28,9.39,9.28,9.37,132000.0],["2011-07-01",9.39,9.4,9.21,9.4,142600.0],["2011-07-05",9.34,9.37,9.28,9.35,112400.0],["2011-07-06",9.32,9.4,9.27,9.4,84700.0],["2011-07-07",9.44,9.45,9.4,9.45,131300.0],["2011-07-08",9.39,9.47,9.39,9.44,117500.0],["2011-07-11",9.34,9.46,9.33,9.44,105900.0],["2011-07-12",9.5,9.78,9.43,9.75,259900.0],["2011-07-13",9.77,10.09,9.75,9.99,178900.0],["2011-07-14",10.0,10.21,9.92,10.15,165500.0],["2011-07-15",10.16,10.37,10.12,10.26,344100.0],["2011-07-18",10.21,10.21,9.8,9.87,138100.0],["2011-07-19",9.89,9.95,9.72,9.76,245600.0],["2011-07-20",9.76,9.87,9.66,9.81,79700.0],["2011-07-21",9.84,10.2,9.76,10.12,126200.0],["2011-07-22",10.15,10.25,9.88,9.89,128100.0],["2011-07-25",9.78,9.83,9.65,9.7,126700.0],["2011-07-26",9.69,9.73,9.54,9.56,96500.0],["2011-07-27",9.5,9.59,9.4,9.4,193600.0],["2011-07-28",9.4,9.55,9.34,9.44,121100.0],["2011-07-29",9.39,9.48,9.28,9.38,162700.0],["2011-08-01",9.48,9.78,9.28,9.4,199700.0],["2011-08-02",9.39,9.84,9.02,9.04,245400.0],["2011-08-03",9.02,9.08,8.4,8.44,324100.0],["2011-08-04",8.36,8.49,7.67,7.69,260600.0],["2011-08-05",7.74,7.88,6.99,7.56,457200.0],["2011-08-08",7.35,7.5,6.91,6.91,353000.0],["2011-08-09",7.08,7.33,6.54,7.15,370000.0],["2011-08-10",7.03,7.23,6.34,6.37,392800.0],["2011-08-11",6.41,7.11,6.32,7.0,345600.0],["2011-08-12",7.07,7.28,6.87,6.9,257000.0],["2011-08-15",6.98,7.37,6.98,7.34,175100.0],["2011-08-16",7.71,7.75,7.16,7.19,319600.0],["2011-08-17",7.2,7.41,7.04,7.17,168000.0],["2011-08-18",6.97,7.02,6.65,6.65,271700.0],["2011-08-19",6.55,6.86,6.55,6.62,149800.0],["2011-08-22",6.77,6.93,6.41,6.47,183800.0],["2011-08-23",6.52,6.86,6.42,6.85,240300.0],["2011-08-24",6.81,7.18,6.68,6.9,152200.0],["2011-08-25",6.95,7.05,6.61,6.68,169900.0],["2011-08-26",6.63,6.88,6.52,6.76,101800.0],["2011-08-29",6.85,7.21,6.79,7.19,123300.0],["2011-08-30",7.15,7.22,6.97,7.17,149400.0],["2011-08-31",7.19,7.31,6.91,6.98,219500.0],["2011-09-01",7.0,7.0,6.72,6.8,253000.0],["2011-09-02",6.68,6.8,6.49,6.52,310800.0],["2011-09-06",6.32,6.63,6.32,6.45,268100.0],["2011-09-07",6.58,6.87,6.51,6.81,203500.0],["2011-09-08",6.76,6.93,6.61,6.66,172900.0],["2011-09-09",6.58,6.62,6.31,6.38,288600.0],["2011-09-12",6.28,6.76,6.28,6.58,307600.0],["2011-09-13",6.76,7.29,6.61,7.25,419700.0],["2011-09-14",7.29,7.5,7.0,7.36,326600.0],["2011-09-15",7.44,7.48,7.32,7.43,166600.0],["2011-09-16",7.48,7.5,7.19,7.48,849500.0],["2011-09-19",7.32,7.46,6.9,6.97,188600.0],["2011-09-20",7.03,7.23,6.92,6.93,296000.0],["2011-09-21",6.94,7.1,6.91,6.92,220200.0],["2011-09-22",6.71,6.92,6.62,6.72,327600.0],["2011-09-23",6.68,6.96,6.61,6.8,279500.0],["2011-09-26",6.87,6.87,6.6,6.7,142100.0],["2011-09-27",6.85,6.98,6.76,6.85,608200.0],["2011-09-28",6.87,6.9,6.61,6.65,379000.0],["2011-09-29",6.77,6.82,6.5,6.7,171700.0],["2011-09-30",6.58,6.77,6.53,6.57,262600.0],["2011-10-03",6.5,6.7,6.0,6.0,356900.0],["2011-10-04",5.93,6.5,5.88,6.46,427800.0],["2011-10-05",6.48,6.7,6.38,6.61,271400.0],["2011-10-06",6.58,6.58,6.33,6.54,287500.0],["2011-10-07",6.56,6.59,6.39,6.43,197300.0],["2011-10-10",6.55,6.7,6.41,6.69,161400.0],["2011-10-11",6.65,6.85,6.6,6.78,227100.0],["2011-10-12",6.85,7.05,6.74,7.02,192900.0],["2011-10-13",6.95,7.15,6.94,7.13,158000.0],["2011-10-14",7.25,7.53,7.17,7.51,300300.0],["2011-10-17",7.47,7.47,7.06,7.09,229400.0],["2011-10-18",7.11,7.59,7.03,7.54,206000.0],["2011-10-19",7.57,7.65,7.27,7.32,126200.0],["2011-10-20",7.32,7.42,7.11,7.36,140100.0],["2011-10-21",7.51,7.68,7.39,7.54,241600.0],["2011-10-24",7.58,7.84,7.51,7.83,338700.0],["2011-10-25",7.8,7.9,7.47,7.51,314700.0],["2011-10-26",7.65,7.88,7.48,7.83,250100.0],["2011-10-27",8.08,8.52,7.95,8.51,403400.0],["2011-10-28",8.46,8.62,8.41,8.54,271100.0],["2011-10-31",8.38,8.38,8.11,8.12,258800.0],["2011-11-01",7.93,8.04,7.61,7.73,407500.0],["2011-11-02",7.95,8.28,7.6,7.78,263800.0],["2011-11-03",7.91,8.16,7.69,8.11,279900.0],["2011-11-04",7.99,8.0,7.8,7.9,225400.0],["2011-11-07",7.9,7.98,7.55,7.84,292600.0],["2011-11-08",7.91,7.97,7.66,7.68,329000.0],["2011-11-09",7.45,7.7,7.33,7.34,278400.0],["2011-11-10",7.44,7.44,7.02,7.16,410000.0],["2011-11-11",7.23,7.43,7.15,7.26,163700.0],["2011-11-14",7.25,7.25,7.0,7.05,345600.0],["2011-11-15",7.01,7.13,6.9,6.93,308700.0],["2011-11-16",6.85,6.92,6.68,6.74,253000.0],["2011-11-17",6.72,7.0,6.65,6.96,285400.0],["2011-11-18",7.0,7.33,7.0,7.21,478200.0],["2011-11-21",7.13,7.29,6.97,7.06,165700.0],["2011-11-22",7.07,7.07,6.76,6.76,340700.0],["2011-11-23",6.7,6.7,6.5,6.5,370400.0],["2011-11-25",6.5,6.66,6.5,6.5,214200.0],["2011-11-28",6.73,6.87,6.56,6.77,375400.0],["2011-11-29",6.77,6.87,6.54,6.6,421800.0],["2011-11-30",6.88,7.14,6.75,7.1,469400.0],["2011-12-01",7.06,7.06,6.87,6.87,379500.0],["2011-12-02",6.92,7.0,6.75,6.81,243200.0],["2011-12-05",6.94,7.02,6.82,6.89,244800.0],["2011-12-06",6.89,7.04,6.75,6.97,169300.0],["2011-12-07",6.93,7.12,6.75,7.07,187700.0],["2011-12-08",7.0,7.19,6.82,6.87,221200.0],["2011-12-09",6.89,7.16,6.88,7.09,164300.0],["2011-12-12",7.01,7.26,7.0,7.24,260900.0],["2011-12-13",7.29,7.37,7.12,7.16,201900.0],["2011-12-14",7.07,7.37,7.03,7.37,353800.0],["2011-12-15",7.52,7.92,7.5,7.9,720400.0],["2011-12-16",7.96,8.06,7.73,7.76,511500.0],["2011-12-19",7.8,7.93,7.61,7.62,145800.0],["2011-12-20",7.81,7.93,7.71,7.91,319300.0],["2011-12-21",7.87,8.16,7.69,8.16,244500.0],["2011-12-22",8.17,8.24,8.01,8.04,242700.0],["2011-12-23",8.07,8.23,7.93,8.19,78300.0],["2011-12-27",8.13,8.25,8.03,8.12,144300.0],["2011-12-28",8.11,8.14,7.88,7.99,106400.0],["2011-12-29",7.99,8.24,7.97,8.22,153700.0],["2011-12-30",8.2,8.42,8.07,8.15,237700.0],["2012-01-03",8.33,8.75,8.33,8.66,357800.0],["2012-01-04",8.85,8.98,8.62,8.65,241100.0],["2012-01-05",8.65,8.75,8.55,8.65,230900.0],["2012-01-06",8.65,8.83,8.65,8.67,216600.0],["2012-01-09",8.76,8.92,8.7,8.85,171500.0],["2012-01-10",9.01,9.11,8.9,9.0,298800.0],["2012-01-11",9.0,9.29,8.85,9.26,404700.0],["2012-01-12",9.28,10.34,9.25,10.08,1061400.0],["2012-01-13",10.01,10.16,9.68,9.88,336800.0],["2012-01-17",9.95,10.57,9.81,10.47,534400.0],["2012-01-18",10.46,10.46,9.79,10.3,405900.0],["2012-01-19",10.32,10.35,10.13,10.26,296800.0],["2012-01-20",10.15,10.66,10.06,10.34,473300.0],["2012-01-23",10.37,10.66,10.3,10.5,241900.0],["2012-01-24",10.45,10.76,9.82,10.7,297200.0],["2012-01-25",10.7,10.97,10.61,10.89,207400.0],["2012-01-26",10.9,11.0,10.61,10.8,375100.0],["2012-01-27",10.74,11.17,10.65,10.91,422600.0],["2012-01-30",10.84,11.27,10.81,11.16,226000.0],["2012-01-31",11.17,11.7,11.14,11.56,421900.0],["2012-02-01",11.64,12.13,11.55,12.08,650100.0],["2012-02-02",12.1,12.65,12.06,12.6,635000.0],["2012-02-03",12.87,13.23,12.6,13.01,701500.0],["2012-02-06",12.98,13.25,12.93,13.13,313700.0],["2012-02-07",13.1,13.1,12.74,12.95,480700.0],["2012-02-08",13.02,13.15,12.72,13.05,569500.0],["2012-02-09",13.06,13.11,12.57,13.05,342600.0],["2012-02-10",12.6,12.79,11.72,12.15,724400.0],["2012-02-13",12.31,12.43,12.17,12.39,405300.0],["2012-02-14",11.71,11.73,10.97,10.98,1115000.0],["2012-02-15",11.16,12.99,11.05,12.55,3779800.0],["2012-02-16",12.53,12.87,12.43,12.61,622000.0],["2012-02-17",12.67,12.67,12.08,12.2,420900.0],["2012-02-21",12.22,12.44,11.62,11.98,709300.0],["2012-02-22",11.92,12.04,11.59,11.95,414800.0],["2012-02-23",11.95,12.82,11.87,12.76,507900.0],["2012-02-24",12.93,13.71,12.54,13.42,848300.0],["2012-02-27",13.42,13.75,13.38,13.58,573800.0],["2012-02-28",13.59,13.66,13.39,13.52,738500.0],["2012-02-29",13.53,13.73,13.18,13.34,1369700.0],["2012-03-01",13.38,13.73,13.04,13.64,467100.0],["2012-03-02",13.58,13.66,12.48,12.51,534500.0],["2012-03-05",12.52,12.67,12.31,12.65,549900.0],["2012-03-06",12.49,12.57,11.6,11.68,439800.0],["2012-03-07",11.7,12.05,11.69,12.02,486900.0],["2012-03-08",12.15,12.24,11.96,12.14,209600.0],["2012-03-09",12.12,12.35,12.01,12.18,259600.0],["2012-03-12",12.21,12.32,11.82,11.95,273600.0],["2012-03-13",12.02,12.05,11.75,12.0,240500.0],["2012-03-14",11.96,12.07,11.75,11.79,158100.0],["2012-03-15",11.84,12.16,11.8,12.0,234800.0],["2012-03-16",12.03,12.17,11.54,11.59,1312700.0],["2012-03-19",11.52,12.13,11.51,12.09,278000.0],["2012-03-20",11.99,11.99,11.49,11.58,241400.0],["2012-03-21",11.61,11.65,11.38,11.45,166200.0],["2012-03-22",11.35,11.35,11.0,11.3,299200.0],["2012-03-23",11.34,11.43,11.1,11.34,240700.0],["2012-03-26",11.47,11.64,11.31,11.39,520800.0],["2012-03-27",11.41,11.58,11.28,11.33,320900.0],["2012-03-28",11.38,11.64,11.1,11.35,213200.0],["2012-03-29",11.26,11.36,11.01,11.27,172200.0],["2012-03-30",11.35,11.55,11.01,11.07,370400.0],["2012-04-02",11.05,11.37,10.95,11.1,508300.0],["2012-04-03",11.11,11.22,10.75,10.82,209900.0],["2012-04-04",10.68,10.82,10.17,10.36,489400.0],["2012-04-05",10.31,10.72,10.31,10.64,282100.0],["2012-04-09",10.33,10.54,9.96,10.29,684800.0],["2012-04-10",10.28,10.35,9.99,10.0,553800.0],["2012-04-11",10.14,10.33,10.1,10.28,209500.0],["2012-04-12",10.27,10.5,10.23,10.33,209000.0],["2012-04-13",10.26,10.3,9.91,10.02,363700.0],["2012-04-16",10.11,10.17,9.84,10.01,505600.0],["2012-04-17",10.11,10.3,9.99,10.14,244900.0],["2012-04-18",10.05,10.15,9.95,10.0,116100.0],["2012-04-19",10.05,10.44,9.97,10.0,173000.0],["2012-04-20",10.76,10.76,10.29,10.62,347200.0],["2012-04-23",10.51,10.82,10.4,10.66,327600.0],["2012-04-24",10.69,11.26,10.6,11.19,380500.0],["2012-04-25",11.39,11.92,11.31,11.55,495400.0],["2012-04-26",11.49,11.71,11.42,11.63,394900.0],["2012-04-27",11.69,11.75,11.4,11.67,204000.0],["2012-04-30",11.66,11.87,11.27,11.39,283500.0],["2012-05-01",11.34,11.53,11.15,11.17,300000.0],["2012-05-02",10.95,11.06,10.64,10.75,379200.0],["2012-05-03",10.7,10.72,10.19,10.29,321400.0],["2012-05-04",10.39,10.49,9.69,9.78,366200.0],["2012-05-07",9.75,10.07,9.55,9.97,356700.0],["2012-05-08",10.25,10.72,10.14,10.61,597700.0],["2012-05-09",10.38,10.78,10.2,10.6,279300.0],["2012-05-10",10.72,10.78,10.46,10.7,337000.0],["2012-05-11",10.59,10.8,10.54,10.69,266200.0],["2012-05-14",10.53,10.7,10.37,10.61,196000.0],["2012-05-15",10.57,10.59,10.36,10.47,200300.0],["2012-05-16",10.5,10.58,10.27,10.29,213000.0],["2012-05-17",10.27,10.39,9.85,10.0,243000.0],["2012-05-18",9.99,10.05,9.51,9.91,490000.0],["2012-05-21",9.95,10.13,9.8,10.07,329200.0],["2012-05-22",10.09,10.4,9.93,10.06,311400.0],["2012-05-23",10.0,10.35,9.78,10.3,219000.0],["2012-05-24",10.31,10.47,10.12,10.43,124200.0],["2012-05-25",10.42,10.5,10.25,10.43,108200.0],["2012-05-29",10.25,10.34,9.97,10.13,329200.0],["2012-05-30",10.01,10.33,9.99,10.04,692500.0],["2012-05-31",10.04,10.31,9.98,10.24,389900.0],["2012-06-01",9.99,10.17,9.94,10.09,400000.0],["2012-06-04",10.2,10.46,10.1,10.42,189500.0],["2012-06-05",10.35,10.86,10.31,10.66,336500.0],["2012-06-06",10.75,11.12,10.75,11.05,240600.0],["2012-06-07",11.23,11.23,10.85,11.0,314000.0],["2012-06-08",10.94,11.45,10.9,11.35,215700.0],["2012-06-11",11.46,11.46,10.99,11.03,286500.0],["2012-06-12",11.06,11.56,10.91,11.54,357300.0],["2012-06-13",11.46,11.75,11.3,11.43,450100.0],["2012-06-14",11.43,11.66,11.3,11.63,192700.0],["2012-06-15",11.6,11.83,11.38,11.58,516900.0],["2012-06-18",11.52,11.86,11.43,11.75,305100.0],["2012-06-19",11.79,11.96,11.2,11.73,251000.0],["2012-06-20",11.72,11.77,11.49,11.66,176100.0],["2012-06-21",11.61,11.85,11.28,11.33,207500.0],["2012-06-22",11.45,11.79,11.41,11.76,374300.0],["2012-06-25",11.52,11.76,11.34,11.64,138200.0],["2012-06-26",11.61,11.95,11.5,11.87,241900.0],["2012-06-27",11.76,12.04,11.64,12.01,136300.0],["2012-06-28",11.95,12.05,11.26,11.49,201800.0],["2012-06-29",11.79,11.98,11.59,11.65,186500.0],["2012-07-02",11.64,12.13,11.64,12.13,250300.0],["2012-07-03",12.09,12.58,12.07,12.57,124100.0],["2012-07-05",12.48,12.83,12.45,12.81,208600.0],["2012-07-06",12.67,12.87,12.55,12.87,120000.0],["2012-07-09",12.86,12.94,12.67,12.94,182000.0],["2012-07-10",13.0,13.21,12.83,13.12,267500.0],["2012-07-11",13.11,13.11,11.78,12.3,486900.0],["2012-07-12",12.4,12.54,12.0,12.43,312900.0],["2012-07-13",12.47,12.67,12.36,12.52,221400.0],["2012-07-16",13.7,19.26,13.32,19.16,9609400.0],["2012-07-17",18.96,19.97,18.02,18.64,4003600.0],["2012-07-18",18.37,18.97,18.31,18.72,901400.0],["2012-07-19",18.74,19.19,18.65,18.76,1253500.0],["2012-07-20",18.52,18.86,18.45,18.74,563900.0],["2012-07-23",18.45,18.92,18.15,18.66,363800.0],["2012-07-24",18.55,18.65,18.36,18.47,418600.0],["2012-07-25",18.45,18.9,18.38,18.77,194800.0],["2012-07-26",18.98,19.3,18.75,18.96,610600.0],["2012-07-27",19.09,20.63,18.86,20.22,515100.0],["2012-07-30",20.17,20.32,19.06,19.11,724500.0],["2012-07-31",18.79,19.21,17.92,18.69,873100.0],["2012-08-01",18.81,19.11,17.97,18.1,446200.0],["2012-08-02",18.01,18.01,17.22,17.4,734700.0],["2012-08-03",17.81,18.22,17.69,18.03,575100.0],["2012-08-06",18.35,18.82,18.25,18.44,442700.0],["2012-08-07",17.39,18.21,16.95,18.18,954800.0],["2012-08-08",18.14,18.42,17.6,17.87,448900.0],["2012-08-09",17.81,18.01,17.5,17.91,306700.0],["2012-08-10",17.88,18.0,17.23,17.26,590400.0],["2012-08-13",17.25,17.32,16.92,17.14,527900.0],["2012-08-14",17.21,17.29,16.8,17.0,279500.0],["2012-08-15",16.99,17.88,16.92,17.67,321900.0],["2012-08-16",17.61,17.96,17.35,17.75,241700.0],["2012-08-17",17.71,17.81,17.39,17.55,293800.0],["2012-08-20",17.55,17.83,17.33,17.6,269000.0],["2012-08-21",17.73,18.13,17.61,17.94,244800.0],["2012-08-22",17.85,18.11,17.53,17.85,259500.0],["2012-08-23",17.8,17.85,17.45,17.56,154900.0],["2012-08-24",17.5,17.94,17.3,17.74,140800.0],["2012-08-27",17.79,17.94,17.5,17.74,84300.0],["2012-08-28",17.74,18.6,17.74,18.18,460500.0],["2012-08-29",18.24,18.74,18.24,18.45,324000.0],["2012-08-30",18.39,18.6,18.3,18.44,345100.0],["2012-08-31",18.6,18.6,18.13,18.29,173900.0],["2012-09-04",18.32,18.54,17.81,18.5,260200.0],["2012-09-05",18.44,18.67,18.07,18.27,242600.0],["2012-09-06",18.42,18.44,17.68,18.37,370400.0],["2012-09-07",18.46,18.99,18.37,18.93,443400.0],["2012-09-10",18.85,19.0,18.51,18.65,350200.0],["2012-09-11",18.7,18.93,18.52,18.81,387400.0],["2012-09-12",18.8,19.93,18.77,19.75,642400.0],["2012-09-13",19.69,20.23,19.49,20.19,627400.0],["2012-09-14",20.21,20.95,20.21,20.87,427600.0],["2012-09-17",20.74,21.38,20.48,20.99,594200.0],["2012-09-18",20.9,21.0,20.5,20.7,175400.0],["2012-09-19",20.7,20.74,19.36,19.82,680300.0],["2012-09-20",19.71,20.25,19.71,20.23,302900.0],["2012-09-21",19.89,20.05,19.47,19.61,1092700.0],["2012-09-24",19.48,19.85,19.47,19.64,228100.0],["2012-09-25",19.73,19.84,19.29,19.38,311400.0],["2012-09-26",19.4,19.66,18.79,18.95,408400.0],["2012-09-27",19.0,19.5,18.86,19.2,217200.0],["2012-09-28",19.07,19.34,18.78,18.79,192800.0],["2012-10-01",18.81,19.32,18.45,18.85,241800.0],["2012-10-02",18.98,18.98,18.44,18.87,161200.0],["2012-10-03",18.96,19.21,18.8,18.91,155200.0],["2012-10-04",19.02,19.15,18.5,18.77,121800.0],["2012-10-05",18.84,19.27,18.81,19.04,117600.0],["2012-10-08",18.93,19.11,18.69,18.94,134400.0],["2012-10-09",18.96,18.96,17.89,17.94,175900.0],["2012-10-10",17.98,18.03,17.49,17.7,204500.0],["2012-10-11",17.87,18.74,17.87,18.73,221100.0],["2012-10-12",18.75,18.92,18.2,18.41,231500.0],["2012-10-15",18.43,18.74,18.25,18.47,123100.0],["2012-10-16",18.5,18.65,18.0,18.07,180700.0],["2012-10-17",18.09,18.58,18.09,18.49,134400.0],["2012-10-18",18.43,18.43,17.79,17.83,108100.0],["2012-10-19",17.63,17.67,17.16,17.32,300300.0],["2012-10-22",17.43,17.48,16.72,17.06,263900.0],["2012-10-23",16.81,17.19,16.66,17.1,180100.0],["2012-10-24",17.24,17.41,16.99,17.07,242000.0],["2012-10-25",17.29,17.29,16.69,16.82,262500.0],["2012-10-26",16.77,16.9,16.08,16.39,141100.0],["2012-10-31",16.35,16.62,15.93,16.17,154200.0],["2012-11-01",16.13,16.99,16.13,16.95,219600.0],["2012-11-02",16.78,16.95,15.9,16.09,280400.0],["2012-11-05",16.05,16.79,16.01,16.73,153200.0],["2012-11-06",16.73,16.98,15.94,16.21,272700.0],["2012-11-07",16.03,16.43,15.96,16.18,190000.0],["2012-11-08",16.16,16.24,15.21,15.22,479300.0],["2012-11-09",15.09,15.87,14.9,15.42,487300.0],["2012-11-12",15.52,16.24,15.52,16.12,213800.0],["2012-11-13",16.17,17.23,16.17,16.94,595300.0],["2012-11-14",17.03,17.3,15.58,15.8,502200.0],["2012-11-15",15.59,15.59,14.88,15.3,647700.0],["2012-11-16",15.25,16.08,15.01,16.0,350300.0],["2012-11-19",16.16,16.45,15.61,16.11,368600.0],["2012-11-20",16.1,16.92,15.89,16.63,288800.0],["2012-11-21",16.63,16.64,16.24,16.42,130200.0],["2012-11-23",16.5,16.55,16.31,16.47,60000.0],["2012-11-26",16.48,16.48,15.9,16.25,159100.0],["2012-11-27",16.28,16.6,15.92,15.93,122100.0],["2012-11-28",15.89,16.44,15.56,16.4,144700.0],["2012-11-29",16.53,17.12,16.35,17.1,153000.0],["2012-11-30",17.19,17.25,16.79,16.97,204500.0],["2012-12-03",17.04,17.04,16.38,16.51,216700.0],["2012-12-04",16.55,16.76,16.14,16.43,120000.0],["2012-12-05",16.49,16.72,16.21,16.35,169400.0],["2012-12-06",16.38,16.67,16.26,16.62,87100.0],["2012-12-07",16.75,16.83,16.46,16.65,92000.0],["2012-12-10",16.69,17.99,16.54,17.6,248600.0],["2012-12-11",17.77,18.13,17.49,17.99,266200.0],["2012-12-12",18.48,19.48,18.21,18.6,648600.0],["2012-12-13",18.68,18.86,18.39,18.44,223600.0],["2012-12-14",18.4,18.71,18.19,18.54,159000.0],["2012-12-17",18.61,18.65,18.29,18.56,181900.0],["2012-12-18",18.6,18.6,18.34,18.4,324200.0],["2012-12-19",18.37,18.5,18.12,18.34,208000.0],["2012-12-20",18.35,18.77,18.3,18.66,235400.0],["2012-12-21",18.4,18.4,17.81,18.07,755400.0],["2012-12-24",18.09,18.4,17.79,18.4,70800.0],["2012-12-26",18.4,18.4,17.63,17.68,119200.0],["2012-12-27",17.75,18.23,17.31,17.74,160000.0],["2012-12-28",17.61,17.99,17.61,17.66,84700.0],["2012-12-31",17.73,18.3,17.51,18.25,199200.0],["2013-01-02",18.95,19.45,18.71,19.17,340100.0],["2013-01-03",19.14,19.34,18.66,18.73,118700.0],["2013-01-04",18.84,19.5,18.61,19.04,142400.0],["2013-01-07",18.95,19.88,18.91,19.76,298900.0],["2013-01-08",19.68,19.77,19.16,19.53,220500.0],["2013-01-09",19.52,20.32,19.46,20.2,269100.0],["2013-01-10",20.27,20.74,19.93,20.25,316000.0],["2013-01-11",20.29,20.3,19.77,20.16,123700.0],["2013-01-14",20.12,20.58,20.01,20.55,270900.0],["2013-01-15",20.09,20.25,19.23,20.13,729200.0],["2013-01-16",20.78,22.26,20.7,22.14,4451000.0],["2013-01-17",22.11,22.11,21.73,21.85,455400.0],["2013-01-18",21.89,22.72,21.7,22.65,600500.0],["2013-01-22",22.72,23.45,22.55,23.4,672800.0],["2013-01-23",23.38,24.4,23.08,23.66,713500.0],["2013-01-24",23.62,24.51,23.12,23.81,702600.0],["2013-01-25",24.0,24.78,23.88,24.77,650200.0],["2013-01-28",24.6,25.01,24.56,25.0,1000500.0],["2013-01-29",24.96,25.0,24.08,24.63,638500.0],["2013-01-30",24.51,24.51,23.76,23.81,662700.0],["2013-01-31",23.48,24.24,22.64,24.13,1921400.0],["2013-02-01",24.26,24.5,23.43,24.24,508600.0],["2013-02-04",24.24,24.37,23.53,23.67,527500.0],["2013-02-05",23.86,24.59,23.51,24.54,421400.0],["2013-02-06",24.47,24.59,24.02,24.4,249700.0],["2013-02-07",24.38,24.4,23.68,23.84,274000.0],["2013-02-08",24.45,25.77,24.43,24.82,1183900.0],["2013-02-11",24.25,24.54,23.45,24.54,447600.0],["2013-02-12",24.58,24.63,24.16,24.31,281500.0],["2013-02-13",24.28,24.43,24.0,24.22,279500.0],["2013-02-14",24.22,24.83,24.01,24.11,579000.0],["2013-02-15",24.32,24.32,23.94,24.09,420300.0],["2013-02-19",24.09,25.25,24.09,24.7,491400.0],["2013-02-20",24.69,24.69,23.82,23.92,518800.0],["2013-02-21",23.91,24.64,22.76,23.42,691900.0],["2013-02-22",23.63,23.98,23.26,23.44,521100.0],["2013-02-25",23.61,23.65,22.76,23.01,844400.0],["2013-02-26",23.19,24.14,23.1,23.59,965700.0],["2013-02-27",23.49,23.7,23.26,23.53,485900.0],["2013-02-28",23.49,23.76,23.22,23.69,546300.0],["2013-03-01",23.52,23.79,22.99,23.74,568400.0],["2013-03-04",23.59,24.42,23.55,24.04,347200.0],["2013-03-05",24.17,25.4,24.13,25.38,657000.0],["2013-03-06",25.56,25.8,25.12,25.39,508000.0],["2013-03-07",25.33,25.57,24.46,24.71,424100.0],["2013-03-08",24.97,24.97,24.12,24.58,503100.0],["2013-03-11",24.56,24.83,24.39,24.51,304100.0],["2013-03-12",24.46,24.82,23.82,24.76,245900.0],["2013-03-13",24.8,24.8,24.15,24.47,231700.0],["2013-03-14",24.51,25.04,24.39,24.99,418600.0],["2013-03-15",25.02,25.15,24.77,25.0,1225100.0],["2013-03-18",24.59,24.99,23.98,24.71,248800.0],["2013-03-19",24.75,24.94,23.75,23.97,496700.0],["2013-03-20",24.13,24.71,23.91,24.26,247400.0],["2013-03-21",24.05,24.2,23.37,23.7,453100.0],["2013-03-22",23.74,23.86,23.46,23.83,237100.0],["2013-03-25",23.88,23.88,23.27,23.57,286000.0],["2013-03-26",23.66,23.84,23.13,23.4,311500.0],["2013-03-27",23.21,23.82,23.0,23.78,357300.0],["2013-03-28",23.82,24.56,23.6,24.37,366300.0],["2013-04-01",24.25,24.42,23.25,23.53,278400.0],["2013-04-02",23.75,23.88,23.34,23.44,226800.0],["2013-04-03",23.45,23.45,22.13,22.66,406900.0],["2013-04-04",22.97,23.1,22.4,22.92,293400.0],["2013-04-05",22.41,23.03,22.29,22.97,232800.0],["2013-04-08",23.07,23.21,22.57,23.19,200600.0],["2013-04-09",23.33,23.33,22.68,22.74,242000.0],["2013-04-10",22.77,23.36,22.52,23.15,370800.0],["2013-04-11",23.16,23.38,23.0,23.15,416900.0],["2013-04-12",23.0,23.27,22.85,22.95,228700.0],["2013-04-15",22.83,22.83,21.85,21.88,466300.0],["2013-04-16",22.15,22.5,21.84,22.49,227700.0],["2013-04-17",22.27,22.63,21.97,22.34,227000.0],["2013-04-18",22.36,22.61,21.6,21.89,331000.0],["2013-04-19",21.97,23.52,21.97,23.41,518000.0],["2013-04-22",23.48,23.82,23.28,23.67,489400.0],["2013-04-23",23.85,24.15,23.75,24.01,375300.0],["2013-04-24",24.05,24.05,23.22,23.55,331400.0],["2013-04-25",23.75,24.44,23.7,24.05,320200.0],["2013-04-26",24.0,24.13,23.39,24.04,226200.0],["2013-04-29",24.24,24.24,23.62,23.72,162000.0],["2013-04-30",23.73,24.01,23.42,23.95,360400.0],["2013-05-01",23.84,23.86,22.54,22.82,561300.0],["2013-05-02",23.02,24.0,23.02,23.43,439000.0],["2013-05-03",23.88,24.02,23.51,23.59,397700.0],["2013-05-06",23.64,23.87,23.26,23.7,641000.0],["2013-05-07",24.31,25.88,24.25,24.42,964500.0],["2013-05-08",24.4,24.74,24.12,24.58,684700.0],["2013-05-09",24.56,25.18,24.56,24.76,362200.0],["2013-05-10",24.88,25.67,24.75,25.61,383800.0],["2013-05-13",25.6,28.33,25.57,27.57,933700.0],["2013-05-14",27.75,28.68,27.39,27.99,672800.0],["2013-05-15",27.8,28.45,27.8,28.17,419400.0],["2013-05-16",28.12,28.17,27.07,27.21,413200.0],["2013-05-17",27.24,27.89,27.04,27.44,520100.0],["2013-05-20",27.24,27.75,27.24,27.56,259400.0],["2013-05-21",27.56,28.23,27.38,28.03,211600.0],["2013-05-22",28.16,29.0,27.49,27.84,456400.0],["2013-05-23",27.46,28.12,26.57,28.06,191100.0],["2013-05-24",28.84,29.07,28.47,28.98,384100.0],["2013-05-28",29.0,30.0,28.82,29.82,617400.0],["2013-05-29",29.76,29.99,29.07,29.82,324400.0],["2013-05-30",29.91,30.44,29.77,30.14,419800.0],["2013-05-31",29.82,30.98,29.81,30.63,617200.0],["2013-06-03",30.63,30.73,29.58,30.25,854600.0],["2013-06-04",30.38,30.76,29.84,30.02,381300.0],["2013-06-05",29.89,30.18,29.53,29.71,323700.0],["2013-06-06",29.7,30.09,29.3,30.09,407900.0],["2013-06-07",30.39,31.0,30.33,30.92,361700.0],["2013-06-10",31.0,31.0,30.38,30.75,400500.0],["2013-06-11",30.62,31.79,30.57,30.59,760900.0],["2013-06-12",30.97,31.01,30.01,30.11,296500.0],["2013-06-13",30.01,30.38,29.49,30.36,219900.0],["2013-06-14",30.47,31.1,30.1,30.11,377500.0],["2013-06-17",30.41,30.41,29.62,29.69,375800.0],["2013-06-18",29.73,30.19,29.59,29.99,242500.0],["2013-06-19",29.9,30.84,29.7,30.25,663700.0],["2013-06-20",29.85,30.0,28.05,28.4,664300.0],["2013-06-21",28.48,29.19,27.98,29.01,961500.0],["2013-06-24",28.57,29.67,28.0,29.4,497400.0],["2013-06-25",29.7,29.7,28.75,29.4,604400.0],["2013-06-26",29.69,30.4,29.51,30.24,573900.0],["2013-06-27",30.58,30.9,30.18,30.84,231100.0],["2013-06-28",30.81,31.16,30.65,31.0,553600.0],["2013-07-01",32.0,33.05,31.75,32.99,1227700.0],["2013-07-02",33.0,35.97,32.9,35.84,1039900.0],["2013-07-03",35.57,36.7,35.28,36.66,326400.0],["2013-07-05",36.83,37.93,36.53,37.82,458800.0],["2013-07-08",38.09,39.42,36.77,37.38,865500.0],["2013-07-09",37.42,37.9,36.6,37.18,499700.0],["2013-07-10",37.28,37.71,36.81,37.6,296700.0],["2013-07-11",42.73,44.65,41.84,43.53,2683100.0],["2013-07-12",45.37,51.0,45.37,50.04,3233600.0],["2013-07-15",49.03,50.56,47.53,50.37,1814300.0],["2013-07-16",49.98,51.0,46.53,46.62,1239900.0],["2013-07-17",46.6,47.48,45.45,46.0,746400.0],["2013-07-18",46.12,46.28,42.73,42.87,1155800.0],["2013-07-19",42.63,44.7,42.19,44.34,984200.0],["2013-07-22",43.25,44.59,43.23,44.51,570900.0],["2013-07-23",44.6,45.66,43.92,45.31,588400.0],["2013-07-24",44.75,45.48,44.3,44.95,728400.0],["2013-07-25",45.07,46.0,44.41,45.0,573200.0],["2013-07-26",44.52,45.88,43.98,45.76,499700.0],["2013-07-29",45.76,45.98,44.5,44.72,383600.0],["2013-07-30",45.02,45.92,44.76,45.74,423700.0],["2013-07-31",45.85,46.63,45.52,46.17,424100.0],["2013-08-01",46.64,47.58,46.22,47.52,629800.0],["2013-08-02",47.77,49.73,47.6,48.83,886200.0],["2013-08-05",48.93,49.05,48.03,48.67,617400.0],["2013-08-06",48.5,48.66,46.5,46.84,636100.0],["2013-08-07",46.8,47.46,45.8,46.52,618000.0],["2013-08-08",47.68,48.21,47.02,47.36,890500.0],["2013-08-09",48.26,50.0,47.5,48.22,634900.0],["2013-08-12",47.96,48.86,47.03,48.61,510300.0],["2013-08-13",48.71,49.12,47.99,48.56,458200.0],["2013-08-14",47.95,49.89,47.95,48.76,524600.0],["2013-08-15",47.96,48.72,47.96,48.43,524600.0],["2013-08-16",48.16,49.15,47.59,48.26,249700.0],["2013-08-19",48.16,48.28,46.72,48.03,547900.0],["2013-08-20",48.27,49.56,47.57,49.26,284900.0],["2013-08-21",49.22,50.77,48.55,50.07,410700.0],["2013-08-22",50.09,51.84,49.75,51.6,298200.0],["2013-08-23",51.72,51.98,51.02,51.93,300900.0],["2013-08-26",52.0,55.32,51.71,54.62,525600.0],["2013-08-27",54.08,54.97,50.92,51.24,761600.0],["2013-08-28",51.07,51.5,49.42,51.0,702500.0],["2013-08-29",51.0,53.64,50.8,52.31,330600.0],["2013-08-30",52.25,52.82,51.25,51.8,350900.0],["2013-09-03",52.74,52.83,51.7,52.42,292700.0],["2013-09-04",52.31,54.92,52.31,54.61,615900.0],["2013-09-05",54.53,56.44,54.15,55.05,494900.0],["2013-09-06",55.53,56.3,53.27,55.9,387800.0],["2013-09-09",56.0,57.55,55.01,57.5,373900.0],["2013-09-10",58.0,58.34,56.9,57.2,475600.0],["2013-09-11",56.91,57.33,54.86,55.96,544500.0],["2013-09-12",56.16,57.88,55.24,55.52,565700.0],["2013-09-13",55.82,56.07,54.39,55.13,601800.0],["2013-09-16",55.89,56.1,54.04,54.51,354300.0],["2013-09-17",54.35,55.24,53.73,54.5,315400.0],["2013-09-18",54.35,56.17,54.17,55.7,472000.0],["2013-09-19",55.94,57.98,55.87,57.61,492800.0],["2013-09-20",57.74,58.55,56.63,57.23,1384000.0],["2013-09-23",57.28,63.84,56.72,63.05,1493100.0],["2013-09-24",64.01,64.9,62.05,63.6,884300.0],["2013-09-25",63.83,64.42,62.83,62.91,595500.0],["2013-09-26",62.68,64.05,62.66,63.78,476800.0],["2013-09-27",63.08,65.83,62.35,64.07,565000.0],["2013-09-30",63.29,65.08,62.88,64.01,566300.0],["2013-10-01",64.03,65.85,64.01,65.8,557500.0],["2013-10-02",64.88,66.17,64.55,66.14,1251700.0],["2013-10-03",66.15,66.15,63.66,64.45,820300.0],["2013-10-04",64.29,65.4,64.1,64.63,474100.0],["2013-10-07",63.97,64.33,60.86,61.03,901900.0],["2013-10-08",60.91,61.38,56.72,57.0,1330900.0],["2013-10-09",57.09,57.15,52.57,53.35,2049700.0],["2013-10-10",54.56,59.48,54.14,59.0,1038800.0],["2013-10-11",59.02,59.83,56.41,59.2,892000.0],["2013-10-14",58.1,59.71,57.51,59.43,846400.0],["2013-10-15",59.14,59.94,58.69,59.26,681700.0],["2013-10-16",59.9,62.25,59.3,62.07,1018200.0],["2013-10-17",61.81,62.1,59.7,60.24,1372700.0],["2013-10-18",61.01,61.3,58.31,59.75,1020900.0],["2013-10-21",58.0,59.77,58.0,59.31,816700.0],["2013-10-22",59.7,61.09,57.73,59.48,960900.0],["2013-10-23",58.96,59.93,58.58,59.77,864500.0],["2013-10-24",60.07,61.68,59.7,60.73,595100.0],["2013-10-25",61.02,61.5,60.06,60.74,456100.0],["2013-10-28",60.97,61.23,58.56,59.7,605300.0],["2013-10-29",59.81,61.53,59.15,61.49,425100.0],["2013-10-30",61.69,62.15,57.86,58.57,634700.0],["2013-10-31",58.46,59.18,55.83,57.61,840400.0],["2013-11-01",57.51,57.89,55.66,57.06,932000.0],["2013-11-04",57.44,58.48,56.0,56.13,537400.0],["2013-11-05",55.44,58.12,54.58,57.32,715300.0],["2013-11-06",57.96,58.16,54.23,54.97,1261500.0],["2013-11-07",54.93,54.99,49.02,50.92,2272200.0],["2013-11-08",50.99,54.12,50.99,52.98,671000.0],["2013-11-11",54.09,55.01,52.68,54.98,752600.0],["2013-11-12",55.05,55.25,53.84,54.19,867600.0],["2013-11-13",53.59,53.77,52.98,53.17,583300.0],["2013-11-14",52.92,52.97,48.16,50.79,1227300.0],["2013-11-15",51.08,54.07,50.75,53.95,858600.0],["2013-11-18",54.21,54.44,52.15,53.05,1063400.0],["2013-11-19",53.14,53.83,52.27,53.31,533200.0],["2013-11-20",53.46,54.49,52.48,53.56,398000.0],["2013-11-21",53.88,56.37,53.6,56.28,421900.0],["2013-11-22",56.85,58.64,56.79,58.33,600000.0],["2013-11-25",58.5,61.62,58.19,59.97,963400.0],["2013-11-26",60.0,62.23,59.84,61.02,696000.0],["2013-11-27",61.31,61.72,60.09,61.46,386000.0],["2013-11-29",61.99,61.99,60.86,61.2,203500.0],["2013-12-02",61.25,62.51,60.86,61.93,420300.0],["2013-12-03",61.87,62.35,59.88,61.1,465900.0],["2013-12-04",60.56,62.0,60.5,61.66,543200.0],["2013-12-05",61.95,63.8,61.43,62.98,790600.0],["2013-12-06",63.86,63.88,61.82,62.98,595300.0],["2013-12-09",63.25,63.88,60.32,61.26,475100.0],["2013-12-10",61.19,61.19,58.39,60.03,669000.0],["2013-12-11",59.99,60.0,56.65,57.13,841100.0],["2013-12-12",57.46,60.6,57.46,59.79,609000.0],["2013-12-13",60.2,60.59,58.79,59.42,518100.0],["2013-12-16",59.69,61.38,59.46,60.92,401200.0],["2013-12-17",60.85,62.0,59.88,61.06,645200.0],["2013-12-18",61.1,63.55,60.59,63.0,594300.0],["2013-12-19",62.75,63.87,61.59,62.0,535200.0],["2013-12-20",62.39,67.45,62.39,66.44,1190400.0],["2013-12-23",67.15,67.97,64.75,65.73,673500.0],["2013-12-24",65.73,66.45,64.93,66.2,159700.0],["2013-12-26",66.52,67.87,65.96,66.91,365200.0],["2013-12-27",67.13,67.45,64.69,65.16,232800.0],["2013-12-30",64.98,65.15,63.88,64.51,434200.0],["2013-12-31",64.34,65.25,63.53,64.3,460600.0],["2014-01-02",64.25,64.25,62.51,63.86,265200.0],["2014-01-03",64.1,64.49,62.44,63.14,340300.0],["2014-01-06",63.16,63.57,60.61,61.07,419600.0],["2014-01-07",61.48,62.55,60.24,62.31,417500.0],["2014-01-08",62.08,63.81,61.3,63.68,261900.0],["2014-01-09",64.26,65.95,63.91,64.83,314600.0],["2014-01-10",64.8,66.34,63.0,66.21,343600.0],["2014-01-13",85.36,112.57,84.76,93.28,5343700.0],["2014-01-14",91.8,93.5,85.0,89.76,1437400.0],["2014-01-15",88.89,88.89,82.91,84.61,867800.0],["2014-01-16",84.42,88.41,83.01,88.23,560400.0],["2014-01-17",88.0,91.82,87.18,87.36,457900.0],["2014-01-21",90.23,90.97,87.02,90.93,602900.0],["2014-01-22",90.87,93.0,89.14,92.13,679800.0],["2014-01-23",91.43,92.17,89.14,89.49,539900.0],["2014-01-24",88.94,88.94,83.4,83.6,822200.0],["2014-01-27",83.46,84.0,78.5,81.05,871900.0],["2014-01-28",81.0,85.79,81.0,84.53,754500.0],["2014-01-29",83.69,85.44,81.8,83.37,414000.0],["2014-01-30",84.56,86.73,84.14,85.9,405200.0],["2014-01-31",84.01,86.86,82.22,83.66,461600.0],["2014-02-03",83.67,85.44,76.77,78.68,614600.0],["2014-02-04",79.37,80.83,77.45,77.82,537800.0],["2014-02-05",77.24,79.1,73.01,75.34,740200.0],["2014-02-06",75.73,77.06,74.53,75.72,502300.0],["2014-02-07",74.96,79.83,74.95,79.02,679500.0],["2014-02-10",79.27,80.96,77.8,80.71,520600.0],["2014-02-11",80.96,82.48,78.44,79.92,490400.0],["2014-02-12",79.13,81.0,79.05,80.44,470000.0],["2014-02-13",79.08,81.81,79.08,81.56,383600.0],["2014-02-14",81.46,83.63,75.83,78.72,764200.0],["2014-02-18",79.15,81.84,79.15,81.23,602900.0],["2014-02-19",81.14,81.65,78.06,79.14,606200.0],["2014-02-20",79.2,85.54,78.97,84.7,988100.0],["2014-02-21",85.0,90.7,84.72,90.64,1155900.0],["2014-02-24",90.99,92.45,86.63,87.68,840100.0],["2014-02-25",87.95,88.54,85.31,86.13,542900.0],["2014-02-26",86.0,86.91,84.78,85.79,599100.0],["2014-02-27",85.72,88.56,84.89,87.03,744100.0],["2014-02-28",86.94,87.63,78.5,81.24,966400.0],["2014-03-03",80.11,81.7,78.57,79.9,442500.0],["2014-03-04",80.72,83.69,80.5,81.31,750700.0],["2014-03-05",81.36,81.6,79.67,80.2,483500.0],["2014-03-06",80.0,80.94,75.01,75.2,803400.0],["2014-03-07",76.22,77.0,70.76,73.12,1184200.0],["2014-03-10",72.58,73.1,70.25,72.79,634200.0],["2014-03-11",73.01,75.3,71.99,72.55,740900.0],["2014-03-12",72.1,75.68,71.83,74.14,550600.0],["2014-03-13",74.23,75.19,70.24,71.98,601800.0],["2014-03-14",71.44,72.67,70.25,71.19,283000.0],["2014-03-17",71.94,74.74,71.65,72.75,572700.0],["2014-03-18",73.07,75.22,72.01,74.77,678500.0],["2014-03-19",75.01,75.01,72.18,74.04,382500.0],["2014-03-20",73.57,73.93,71.36,73.28,408100.0],["2014-03-21",73.44,73.44,68.02,69.99,1749700.0],["2014-03-24",70.24,70.84,62.0,66.09,1142700.0],["2014-03-25",66.51,69.26,65.04,66.88,760000.0],["2014-03-26",68.16,68.62,63.76,63.97,718100.0],["2014-03-27",63.83,65.48,61.11,65.13,852600.0],["2014-03-28",65.49,66.45,60.28,61.74,1562700.0],["2014-03-31",61.75,67.86,61.75,67.14,1162600.0],["2014-04-01",66.8,68.96,65.56,67.43,719700.0],["2014-04-02",67.94,68.3,64.09,65.62,628400.0],["2014-04-03",65.84,66.19,60.75,61.7,954900.0],["2014-04-04",63.39,64.38,59.0,60.23,1317800.0],["2014-04-07",60.07,63.3,58.26,62.55,835400.0],["2014-04-08",62.97,65.13,61.32,62.47,874300.0],["2014-04-09",63.01,66.5,62.78,65.9,995200.0],["2014-04-10",64.37,65.54,56.8,57.92,1118700.0],["2014-04-11",57.13,60.07,54.92,55.07,1505300.0],["2014-04-14",55.67,57.56,52.02,53.54,1246100.0],["2014-04-15",53.7,55.38,49.93,53.22,1118300.0],["2014-04-16",54.0,55.66,53.1,54.61,823800.0],["2014-04-17",54.11,55.59,52.42,53.86,722600.0],["2014-04-21",54.0,55.82,53.29,55.73,377800.0],["2014-04-22",55.65,59.11,55.5,58.34,900500.0],["2014-04-23",57.91,58.02,54.02,54.32,1057900.0],["2014-04-24",54.88,55.0,50.02,52.78,1000100.0],["2014-04-25",52.31,52.98,49.25,49.34,849000.0],["2014-04-28",49.63,51.74,47.03,48.87,1116600.0],["2014-04-29",48.89,51.62,48.36,50.95,813200.0],["2014-04-30",50.38,51.22,48.76,49.53,802200.0],["2014-05-01",49.5,54.48,48.74,54.43,1220700.0],["2014-05-02",54.32,55.59,53.57,54.21,1383300.0],["2014-05-05",53.37,54.79,52.34,54.34,567800.0],["2014-05-06",53.8,54.23,51.69,52.27,1067000.0],["2014-05-07",51.66,52.2,49.53,51.61,940200.0],["2014-05-08",51.09,52.98,50.02,50.26,799300.0],["2014-05-09",47.68,54.57,47.42,54.33,833300.0],["2014-05-12",57.3,57.74,54.46,57.51,1323800.0],["2014-05-13",57.48,59.66,56.71,57.92,1764700.0],["2014-05-14",57.5,58.72,56.02,56.7,782600.0],["2014-05-15",56.23,57.18,55.5,56.94,1068500.0],["2014-05-16",57.04,57.55,55.76,57.3,1329500.0],["2014-05-19",56.85,58.49,56.43,58.26,861400.0],["2014-05-20",58.37,58.37,54.2,54.79,1124200.0],["2014-05-21",54.94,56.69,52.4,53.17,1067200.0],["2014-05-22",53.07,56.99,53.03,55.54,718400.0],["2014-05-23",55.77,59.04,55.0,58.75,1011400.0],["2014-05-27",59.11,63.67,58.4,63.28,1267900.0],["2014-05-28",63.13,65.31,61.12,61.96,766900.0],["2014-05-29",62.63,63.81,60.85,61.39,696000.0],["2014-05-30",61.57,61.89,58.63,59.29,735300.0],["2014-06-02",59.61,60.45,56.62,57.95,598600.0],["2014-06-03",57.4,58.67,54.48,56.46,796200.0],["2014-06-04",56.0,57.07,55.22,56.37,544000.0],["2014-06-05",56.66,60.68,56.27,59.25,1016400.0],["2014-06-06",59.83,61.38,58.64,61.34,652300.0],["2014-06-09",61.26,66.86,61.26,65.96,1182500.0],["2014-06-10",65.53,67.07,64.16,66.15,653000.0],["2014-06-11",65.1,69.54,65.1,67.71,867800.0],["2014-06-12",68.42,68.8,66.56,67.74,617400.0],["2014-06-13",67.82,68.4,66.08,67.73,461900.0],["2014-06-16",69.0,71.4,67.99,69.33,690200.0],["2014-06-17",68.99,70.47,68.41,69.8,584600.0],["2014-06-18",69.83,71.32,68.84,70.76,532700.0],["2014-06-19",71.27,71.34,69.16,70.2,415600.0],["2014-06-20",70.8,70.89,68.66,70.01,1515400.0],["2014-06-23",70.14,70.82,66.78,67.03,723500.0],["2014-06-24",66.74,69.09,66.01,66.27,567200.0],["2014-06-25",65.65,67.07,65.08,66.68,599300.0],["2014-06-26",67.02,67.49,64.08,64.19,825100.0],["2014-06-27",64.0,64.0,60.74,62.23,7463100.0],["2014-06-30",62.66,65.68,62.6,63.17,773500.0],["2014-07-01",63.18,67.08,63.18,66.83,716000.0],["2014-07-02",66.7,66.98,64.69,64.92,533300.0],["2014-07-03",65.18,66.2,64.09,65.72,190800.0],["2014-07-07",64.94,65.44,61.31,61.47,618200.0],["2014-07-08",60.97,61.36,57.06,57.17,1049100.0],["2014-07-09",57.31,58.83,56.34,58.53,588800.0],["2014-07-10",55.91,58.68,55.75,57.85,428200.0],["2014-07-11",57.65,58.2,57.05,57.36,287000.0],["2014-07-14",57.76,58.01,56.25,56.42,416300.0],["2014-07-15",56.04,56.96,53.26,53.26,695200.0],["2014-07-16",53.56,54.22,52.76,53.77,613600.0],["2014-07-17",53.07,53.7,51.93,52.02,901900.0],["2014-07-18",52.35,54.54,52.0,53.82,493500.0],["2014-07-21",53.34,54.41,52.28,54.11,436600.0],["2014-07-22",54.72,56.11,54.16,55.26,456400.0],["2014-07-23",55.83,57.14,55.01,55.86,359200.0],["2014-07-24",55.92,56.93,54.78,55.76,399800.0],["2014-07-25",55.25,55.68,53.98,54.83,274600.0],["2014-07-28",54.9,55.48,53.3,53.31,472500.0],["2014-07-29",53.82,55.59,53.04,55.33,538800.0],["2014-07-30",56.07,57.12,54.82,55.54,391700.0],["2014-07-31",54.77,55.23,52.43,54.12,779700.0],["2014-08-01",54.16,55.13,52.35,53.71,680100.0],["2014-08-04",53.95,56.04,53.29,55.95,474300.0],["2014-08-05",55.22,57.81,54.51,56.28,399300.0],["2014-08-06",55.56,57.59,54.11,57.28,325800.0],["2014-08-07",57.73,58.24,55.66,56.11,521300.0],["2014-08-08",54.45,58.24,53.54,58.15,617300.0],["2014-08-11",58.52,61.47,57.26,61.3,856400.0],["2014-08-12",61.4,62.31,60.4,61.41,749100.0],["2014-08-13",62.09,65.88,61.64,65.34,845000.0],["2014-08-14",65.63,66.98,65.33,66.97,563300.0],["2014-08-15",67.54,67.94,65.79,67.26,564100.0],["2014-08-18",68.98,69.8,65.9,67.22,608200.0],["2014-08-19",67.68,68.5,66.46,68.05,392600.0],["2014-08-20",68.0,68.5,66.68,67.33,487600.0],["2014-08-21",67.44,67.77,64.61,65.36,653700.0],["2014-08-22",65.1,65.66,63.82,65.35,395100.0],["2014-08-25",66.06,68.1,66.06,67.65,455600.0],["2014-08-26",68.34,69.88,68.08,69.52,378300.0],["2014-08-27",69.52,69.92,67.82,68.06,460300.0],["2014-08-28",67.69,69.3,67.01,68.46,536000.0],["2014-08-29",68.68,70.08,67.69,69.67,368300.0],["2014-09-02",69.77,69.77,67.58,68.47,417600.0],["2014-09-03",68.89,69.6,67.0,67.43,329300.0],["2014-09-04",67.73,68.82,65.56,65.97,350600.0],["2014-09-05",65.93,66.38,63.48,65.33,602600.0],["2014-09-08",65.44,67.86,65.43,67.79,402100.0],["2014-09-09",67.57,67.92,65.58,65.85,546600.0],["2014-09-10",66.09,70.68,65.79,69.5,787900.0],["2014-09-11",69.07,70.52,68.43,70.37,489300.0],["2014-09-12",70.0,74.62,70.0,72.55,902600.0],["2014-09-15",72.86,73.02,70.0,71.95,856500.0],["2014-09-16",71.8,73.65,70.55,73.46,717800.0],["2014-09-17",74.08,78.25,74.04,77.69,964600.0],["2014-09-18",79.22,79.75,77.59,78.18,918800.0],["2014-09-19",78.78,78.87,75.91,77.77,949800.0],["2014-09-22",77.89,78.41,76.49,77.4,695400.0],["2014-09-23",76.52,78.38,76.4,76.91,537600.0],["2014-09-24",77.56,79.88,76.97,79.02,539800.0],["2014-09-25",78.6,79.68,75.48,77.5,600000.0],["2014-09-26",78.0,79.01,75.61,78.8,573000.0],["2014-09-29",77.64,79.7,76.9,78.6,549700.0],["2014-09-30",78.2,79.76,77.13,78.1,666200.0],["2014-10-01",78.43,78.86,74.74,77.02,892400.0],["2014-10-02",77.13,78.24,73.93,76.08,852800.0],["2014-10-03",77.56,78.48,75.91,78.24,709200.0],["2014-10-06",78.36,80.74,78.24,80.5,963800.0],["2014-10-07",79.72,79.72,77.25,78.87,1026300.0],["2014-10-08",78.13,79.65,75.77,79.58,808400.0],["2014-10-09",80.26,80.49,75.08,76.58,561700.0],["2014-10-10",75.8,77.44,72.8,72.85,687300.0],["2014-10-13",81.51,89.24,80.41,86.68,3665200.0],["2014-10-14",86.27,89.54,82.58,82.95,1330500.0],["2014-10-15",82.0,85.96,80.25,84.39,1453000.0],["2014-10-16",85.15,86.98,81.77,84.94,872000.0],["2014-10-17",85.5,88.0,84.6,86.18,1458000.0],["2014-10-20",86.19,88.39,86.19,87.99,620200.0],["2014-10-21",88.88,89.9,87.67,88.92,522100.0],["2014-10-22",89.0,90.63,87.05,88.76,555500.0],["2014-10-23",89.72,92.29,88.62,91.81,623700.0],["2014-10-24",90.9,94.99,90.9,93.84,739200.0],["2014-10-27",93.49,94.36,91.28,92.91,659500.0],["2014-10-28",93.5,97.37,93.24,94.25,855700.0],["2014-10-29",93.61,94.14,91.1,91.53,759100.0],["2014-10-30",90.96,94.92,90.43,94.72,466600.0],["2014-10-31",95.8,99.24,91.76,92.74,913700.0],["2014-11-03",92.0,94.0,91.51,92.56,559900.0],["2014-11-04",91.68,93.13,89.09,89.99,800700.0],["2014-11-05",89.99,91.0,87.88,88.01,539100.0],["2014-11-06",89.03,93.74,86.75,92.91,933700.0],["2014-11-07",92.36,97.19,91.6,95.84,847200.0],["2014-11-10",96.27,99.87,95.84,99.18,715000.0],["2014-11-11",99.72,100.92,97.55,98.47,465900.0],["2014-11-12",97.82,100.59,97.01,99.85,386400.0],["2014-11-13",100.38,102.76,99.12,99.33,530000.0],["2014-11-14",99.54,100.0,89.88,90.12,909300.0],["2014-11-17",89.98,93.99,88.49,88.98,670300.0],["2014-11-18",90.5,92.86,89.42,89.95,647700.0],["2014-11-19",89.45,92.07,88.0,89.57,545900.0],["2014-11-20",88.78,90.39,87.88,89.74,359500.0],["2014-11-21",91.31,93.0,90.06,91.72,434500.0],["2014-11-24",92.17,97.0,92.17,96.18,950100.0],["2014-11-25",96.18,97.85,94.55,97.21,510600.0],["2014-11-26",97.55,100.81,97.26,100.73,335100.0],["2014-11-28",101.15,103.36,100.25,100.55,211400.0],["2014-12-01",100.23,101.56,97.62,100.69,479000.0],["2014-12-02",100.91,104.0,99.75,101.57,490300.0],["2014-12-03",101.6,101.78,98.35,99.92,480700.0],["2014-12-04",100.05,102.26,99.23,100.07,425400.0],["2014-12-05",99.7,101.23,98.81,99.24,494500.0],["2014-12-08",101.25,111.49,101.25,106.42,918400.0],["2014-12-09",102.52,108.0,102.01,106.59,750600.0],["2014-12-10",105.42,106.79,100.47,100.74,427300.0],["2014-12-11",102.03,107.95,100.0,100.22,513500.0],["2014-12-12",99.29,103.07,98.38,100.45,477400.0],["2014-12-15",101.98,104.27,93.62,93.95,838100.0],["2014-12-16",91.33,95.06,90.65,92.08,740800.0],["2014-12-17",92.5,96.54,91.12,96.45,572600.0],["2014-12-18",98.26,99.52,96.83,99.41,520500.0],["2014-12-19",98.54,101.97,97.77,100.73,1408400.0],["2014-12-22",98.8,104.05,98.49,102.48,532700.0],["2014-12-23",101.92,102.63,90.3,92.55,963700.0],["2014-12-24",93.88,95.73,93.32,93.52,162300.0],["2014-12-26",93.63,98.88,93.63,97.92,243000.0],["2014-12-29",97.99,99.19,95.5,97.11,253800.0],["2014-12-30",97.02,98.92,95.0,97.0,279200.0],["2014-12-31",96.71,99.33,96.4,97.0,349200.0],["2015-01-02",97.97,99.91,96.31,97.77,380900.0],["2015-01-05",96.44,96.5,93.81,95.38,615700.0],["2015-01-06",95.77,97.82,92.4,94.02,913100.0],["2015-01-07",94.85,95.82,93.88,94.86,601400.0],["2015-01-08",97.35,102.0,94.59,101.7,800800.0],["2015-01-09",102.14,102.62,98.0,101.3,625500.0],["2015-01-12",103.22,106.83,102.58,103.78,773500.0],["2015-01-13",105.57,108.87,104.35,104.97,689700.0],["2015-01-14",102.41,105.42,101.3,103.55,421300.0],["2015-01-15",103.78,103.9,98.23,98.64,496100.0],["2015-01-16",98.14,101.03,97.19,100.77,512700.0],["2015-01-20",100.49,102.0,95.89,96.25,783200.0],["2015-01-21",92.5,92.87,86.58,87.36,5035400.0],["2015-01-22",88.95,93.56,85.03,93.17,2415900.0],["2015-01-23",92.66,94.99,91.27,93.42,698700.0],["2015-01-26",93.41,96.2,93.41,95.21,861800.0],["2015-01-27",94.25,96.34,94.25,95.5,676100.0],["2015-01-28",96.8,96.8,90.45,90.88,870800.0],["2015-01-29",92.57,93.51,90.0,93.43,1008800.0],["2015-01-30",92.56,95.36,91.56,93.83,1026100.0],["2015-02-02",94.75,94.78,90.4,92.26,631700.0],["2015-02-03",93.18,93.23,86.18,88.85,919500.0],["2015-02-04",88.4,88.74,82.06,85.57,775700.0],["2015-02-05",86.16,91.58,85.61,91.15,607300.0],["2015-02-06",89.86,92.39,88.05,89.1,455800.0],["2015-02-09",89.11,90.9,87.26,87.8,276400.0],["2015-02-10",88.66,93.56,88.66,93.01,706200.0],["2015-02-11",92.12,94.92,91.61,93.41,617700.0],["2015-02-12",94.95,94.95,91.02,93.87,598300.0],["2015-02-13",96.0,96.15,93.0,95.54,495100.0],["2015-02-17",95.17,97.78,93.81,96.68,492300.0],["2015-02-18",96.85,97.34,93.75,97.21,519300.0],["2015-02-19",96.81,99.18,96.2,98.94,461000.0],["2015-02-20",98.67,102.66,98.05,102.39,499400.0],["2015-02-23",102.85,105.35,100.0,104.1,753000.0],["2015-02-24",104.14,105.78,102.93,105.23,601000.0],["2015-02-25",105.1,107.8,104.14,106.66,701200.0],["2015-02-26",106.36,106.9,102.38,104.39,403000.0],["2015-02-27",104.8,105.48,100.03,101.53,574200.0],["2015-03-02",102.51,105.7,101.79,105.4,442700.0],["2015-03-03",105.98,107.23,102.9,106.91,437600.0],["2015-03-04",106.13,109.32,104.51,107.23,632000.0],["2015-03-05",108.46,115.43,107.3,111.56,927300.0],["2015-03-06",112.42,113.03,107.05,107.67,448200.0],["2015-03-09",107.15,108.49,103.58,106.95,581900.0],["2015-03-10",106.03,112.19,104.53,109.75,626300.0],["2015-03-11",110.48,114.54,108.71,113.6,641300.0],["2015-03-12",114.17,114.39,111.12,113.9,519300.0],["2015-03-13",114.08,114.8,111.71,113.57,347600.0],["2015-03-16",114.47,117.0,112.41,115.94,483700.0],["2015-03-17",116.81,120.0,114.71,116.29,765200.0],["2015-03-18",115.65,116.87,111.34,112.8,1045100.0],["2015-03-19",113.92,121.93,113.0,119.7,805100.0],["2015-03-20",120.58,120.77,116.29,117.46,1209800.0],["2015-03-23",116.41,116.49,110.52,111.49,894600.0],["2015-03-24",112.36,113.05,107.8,110.06,644900.0],["2015-03-25",108.97,110.97,101.61,101.78,787100.0],["2015-03-26",98.64,101.97,97.2,99.64,768500.0],["2015-03-27",99.75,104.96,99.72,104.06,850100.0],["2015-03-30",105.0,107.98,101.84,107.78,741500.0],["2015-03-31",107.0,109.63,104.32,104.42,669700.0],["2015-04-01",103.76,105.32,98.63,105.26,828700.0],["2015-04-02",105.57,106.98,101.99,104.41,539200.0],["2015-04-06",103.37,106.59,103.2,103.69,579400.0],["2015-04-07",103.8,108.23,103.8,104.05,402600.0],["2015-04-08",104.99,107.58,104.36,106.5,571600.0],["2015-04-09",106.38,109.08,104.65,107.8,651800.0],["2015-04-10",108.0,114.69,108.0,114.22,726300.0],["2015-04-13",114.24,117.46,114.12,115.24,567200.0],["2015-04-14",115.18,118.93,114.0,116.67,655300.0],["2015-04-15",117.0,121.22,116.82,120.0,686900.0],["2015-04-16",120.34,123.72,118.5,121.37,478800.0],["2015-04-17",120.45,121.03,115.97,116.98,835700.0],["2015-04-20",118.52,120.0,115.94,118.68,460800.0],["2015-04-21",130.02,132.99,119.01,120.7,1367000.0],["2015-04-22",121.03,124.0,117.91,118.0,1093500.0],["2015-04-23",117.47,119.67,116.87,118.72,744500.0],["2015-04-24",118.04,120.28,116.81,119.01,322900.0],["2015-04-27",118.99,119.63,107.2,108.43,864900.0],["2015-04-28",108.88,111.34,102.5,104.69,1013600.0],["2015-04-29",104.01,106.61,101.56,104.01,608200.0],["2015-04-30",105.95,105.95,100.0,101.87,855600.0],["2015-05-01",101.77,107.11,101.52,106.89,786400.0],["2015-05-04",107.49,112.47,106.59,107.16,684400.0],["2015-05-05",106.87,107.16,103.45,104.03,751300.0],["2015-05-06",105.84,107.5,104.3,105.71,627800.0],["2015-05-07",105.36,107.24,104.38,106.63,822600.0],["2015-05-08",105.56,112.93,105.01,112.79,1133100.0],["2015-05-11",112.9,114.28,111.18,113.51,580000.0],["2015-05-12",111.8,116.12,111.56,113.81,837800.0],["2015-05-13",115.03,116.42,112.77,114.39,693900.0],["2015-05-14",115.89,117.1,112.78,115.87,555700.0],["2015-05-15",117.0,120.13,115.77,119.84,814400.0],["2015-05-18",119.0,123.69,118.77,121.62,715100.0],["2015-05-19",121.96,122.76,115.96,117.33,679000.0],["2015-05-20",117.37,124.33,116.32,123.95,1115600.0],["2015-05-21",124.8,125.99,123.09,124.88,589100.0],["2015-05-22",124.54,125.18,122.28,124.81,378200.0],["2015-05-26",124.03,128.26,123.06,127.87,1363200.0],["2015-05-27",128.06,131.74,127.0,130.62,829000.0],["2015-05-28",130.04,131.0,126.06,128.5,725600.0],["2015-05-29",128.98,133.96,128.4,131.09,3431300.0],["2015-06-01",132.35,133.48,129.63,131.21,673800.0],["2015-06-02",131.22,132.56,128.56,131.32,967400.0],["2015-06-03",131.09,131.99,127.19,128.84,756600.0],["2015-06-04",127.87,130.79,127.17,129.0,581200.0],["2015-06-05",128.58,132.84,127.14,131.35,502200.0],["2015-06-08",131.18,132.79,127.48,129.97,687200.0],["2015-06-09",129.66,130.05,123.76,127.58,592800.0],["2015-06-10",127.57,129.7,124.7,128.79,417500.0],["2015-06-11",129.98,132.99,127.77,132.74,560200.0],["2015-06-12",131.78,132.0,127.49,130.28,890400.0],["2015-06-15",129.64,131.2,127.87,129.75,648600.0],["2015-06-16",129.93,132.0,127.35,127.92,576200.0],["2015-06-17",128.0,129.27,126.77,128.95,360700.0],["2015-06-18",129.04,136.01,128.96,134.46,691400.0],["2015-06-19",134.05,139.78,131.42,136.36,2310000.0],["2015-06-22",134.26,139.01,134.26,138.73,564300.0],["2015-06-23",139.0,140.0,131.23,131.43,1182200.0],["2015-06-24",130.01,130.81,122.44,123.66,1068900.0],["2015-06-25",123.78,126.48,121.56,123.11,706500.0],["2015-06-26",121.76,122.92,116.95,117.67,1409000.0],["2015-06-29",115.64,117.11,113.94,114.21,934600.0],["2015-06-30",116.94,120.39,114.63,119.87,773600.0],["2015-07-01",121.29,123.88,116.53,117.57,725700.0],["2015-07-02",117.73,119.81,114.79,117.84,460600.0],["2015-07-06",116.8,120.68,114.73,118.7,717200.0],["2015-07-07",119.09,120.14,115.06,119.53,574500.0],["2015-07-08",116.0,118.17,112.56,112.73,659700.0],["2015-07-09",114.83,118.27,113.82,116.04,648800.0],["2015-07-10",119.61,122.12,118.16,121.77,556100.0],["2015-07-13",123.0,126.99,122.86,125.64,742700.0],["2015-07-14",125.97,130.66,125.9,128.93,631000.0],["2015-07-15",130.12,131.4,125.46,126.34,438200.0],["2015-07-16",126.86,134.51,125.13,133.4,855300.0],["2015-07-17",133.0,137.89,132.53,136.55,748600.0],["2015-07-20",136.0,136.77,132.53,133.87,452700.0],["2015-07-21",134.53,134.96,129.57,133.37,631200.0],["2015-07-22",132.6,135.79,131.48,133.33,699900.0],["2015-07-23",134.24,136.28,132.13,133.49,409900.0],["2015-07-24",132.19,136.02,129.26,129.62,625200.0],["2015-07-27",129.22,130.15,123.33,128.82,753600.0],["2015-07-28",130.2,132.0,128.43,129.76,475200.0],["2015-07-29",130.66,130.7,127.65,130.09,458300.0],["2015-07-30",129.92,129.92,122.59,125.46,580900.0],["2015-07-31",126.55,130.0,124.82,127.43,414300.0],["2015-08-03",127.5,129.84,124.0,126.22,496600.0],["2015-08-04",126.73,128.59,123.73,125.88,430000.0],["2015-08-05",127.75,130.0,126.41,127.73,408600.0],["2015-08-06",127.66,129.99,119.04,119.87,515100.0],["2015-08-07",110.0,110.0,97.1,106.19,2889600.0],["2015-08-10",104.85,109.88,104.84,105.67,1207500.0],["2015-08-11",107.0,109.59,103.85,106.32,723000.0],["2015-08-12",105.0,110.55,102.17,108.48,774300.0],["2015-08-13",108.28,110.12,104.56,105.05,417300.0],["2015-08-14",104.36,106.64,101.25,105.74,609100.0],["2015-08-17",105.71,111.9,105.5,111.45,617700.0],["2015-08-18",110.74,113.48,109.21,109.77,700400.0],["2015-08-19",108.76,110.98,106.25,109.02,551200.0],["2015-08-20",108.14,108.35,101.78,101.95,1015800.0],["2015-08-21",100.5,104.05,98.24,99.85,789900.0],["2015-08-24",90.58,94.75,88.0,92.8,1139000.0],["2015-08-25",98.0,99.74,95.26,95.72,771000.0],["2015-08-26",99.0,102.64,95.07,102.25,903600.0],["2015-08-27",104.74,107.99,102.84,104.9,740400.0],["2015-08-28",104.59,109.72,104.59,109.07,723200.0],["2015-08-31",116.96,116.96,100.22,102.91,1675900.0],["2015-09-01",100.14,102.49,97.5,97.9,896600.0],["2015-09-02",99.77,101.81,95.52,101.62,760300.0],["2015-09-03",102.85,103.46,96.89,97.25,705200.0],["2015-09-04",96.0,99.41,94.3,97.8,432000.0],["2015-09-08",100.02,104.92,98.32,104.75,951900.0],["2015-09-09",105.77,106.75,100.4,100.91,626200.0],["2015-09-10",100.73,106.17,100.26,105.76,863100.0],["2015-09-11",105.3,107.81,104.81,107.7,465900.0],["2015-09-14",108.0,108.0,104.09,107.75,552000.0],["2015-09-15",108.0,108.84,106.05,107.75,386800.0],["2015-09-16",108.57,108.97,104.65,106.85,428700.0],["2015-09-17",106.61,109.85,105.44,108.48,497100.0],["2015-09-18",107.28,109.84,106.27,107.85,1723300.0],["2015-09-21",110.0,110.0,97.61,98.5,947400.0],["2015-09-22",97.72,98.71,93.59,97.31,902400.0],["2015-09-23",97.19,97.55,92.22,93.3,934800.0],["2015-09-24",92.4,92.58,88.24,90.77,900300.0],["2015-09-25",92.44,93.15,80.59,83.72,1667900.0],["2015-09-28",82.53,84.1,76.46,79.85,1842000.0],["2015-09-29",80.19,83.83,76.68,77.4,1660000.0],["2015-09-30",79.15,81.89,78.71,80.36,1730500.0],["2015-10-01",80.3,81.88,77.91,79.65,1379700.0],["2015-10-02",77.63,83.34,77.24,83.02,1527600.0],["2015-10-05",84.36,85.47,78.59,80.23,1553200.0],["2015-10-06",80.02,80.02,72.06,76.02,1615900.0],["2015-10-07",77.0,83.09,74.45,80.71,1107400.0],["2015-10-08",80.14,83.8,77.36,82.28,955000.0],["2015-10-09",82.26,85.65,80.75,83.16,974600.0],["2015-10-12",83.96,84.75,81.43,82.39,599400.0],["2015-10-13",82.65,85.34,78.73,79.06,849700.0],["2015-10-14",80.05,83.0,78.02,79.46,661100.0],["2015-10-15",79.14,85.88,78.51,85.48,941000.0],["2015-10-16",85.2,88.4,83.31,84.91,1364900.0],["2015-10-19",84.4,88.17,82.25,84.42,911100.0],["2015-10-20",84.3,84.32,76.99,77.62,990500.0],["2015-10-21",78.63,79.01,71.14,75.02,1629500.0],["2015-10-22",75.49,76.21,72.64,75.37,1079200.0],["2015-10-23",76.13,79.94,76.0,79.71,1052100.0],["2015-10-26",79.04,81.43,77.86,80.31,861800.0],["2015-10-27",80.17,83.67,79.7,83.46,774300.0],["2015-10-28",83.52,90.75,81.56,90.58,1775100.0],["2015-10-29",90.6,91.97,87.3,88.15,868500.0],["2015-10-30",88.56,90.16,85.95,85.95,646000.0],["2015-11-02",86.83,93.87,86.77,93.07,1074900.0],["2015-11-03",86.34,96.12,82.33,93.48,1330200.0],["2015-11-04",91.86,99.92,91.86,98.08,1154400.0],["2015-11-05",97.08,99.41,96.2,98.77,905300.0],["2015-11-06",98.95,102.97,96.09,101.53,859800.0],["2015-11-09",99.95,109.8,98.47,108.84,1287100.0],["2015-11-10",108.92,110.75,106.69,107.24,952300.0],["2015-11-11",107.35,109.98,104.1,104.29,754200.0],["2015-11-12",103.44,103.44,98.5,98.94,944800.0],["2015-11-13",98.83,104.27,97.02,102.57,756500.0],["2015-11-16",102.08,103.75,98.82,101.36,716100.0],["2015-11-17",101.35,106.0,99.63,103.84,651900.0],["2015-11-18",104.23,107.66,102.33,107.0,668500.0],["2015-11-19",105.88,106.88,101.4,102.86,524900.0],["2015-11-20",103.37,104.75,101.69,102.61,516700.0],["2015-11-23",102.39,105.38,101.53,104.53,433700.0],["2015-11-24",103.57,104.89,102.22,104.76,317800.0],["2015-11-25",104.78,106.71,104.5,105.25,356700.0],["2015-11-27",105.81,108.42,104.88,107.38,177800.0],["2015-11-30",107.72,108.82,101.68,104.06,665100.0],["2015-12-01",105.11,106.79,101.82,105.98,601900.0],["2015-12-02",106.12,106.72,102.46,103.61,504000.0],["2015-12-03",104.84,108.5,103.81,105.92,815200.0],["2015-12-04",107.96,109.1,104.08,108.96,666300.0],["2015-12-07",105.84,105.84,97.57,97.72,2180300.0],["2015-12-08",96.46,102.51,94.02,101.03,735700.0],["2015-12-09",100.32,101.81,99.68,100.58,1014000.0],["2015-12-10",100.51,101.3,94.25,96.2,2507300.0],["2015-12-11",94.59,96.99,88.74,89.68,1273400.0],["2015-12-14",89.65,91.61,87.41,88.33,1157200.0],["2015-12-15",89.3,90.85,86.85,88.5,645100.0],["2015-12-16",89.67,92.5,88.36,91.97,483600.0],["2015-12-17",92.19,93.99,87.11,88.18,577400.0],["2015-12-18",88.22,91.28,87.56,88.95,1491900.0],["2015-12-21",90.28,90.74,86.51,88.01,482700.0],["2015-12-22",88.27,88.37,84.69,86.52,496500.0],["2015-12-23",87.24,92.91,86.57,91.34,567800.0],["2015-12-24",91.29,91.61,90.07,90.68,163800.0],["2015-12-28",90.16,92.24,89.57,91.68,404400.0],["2015-12-29",92.49,94.58,92.49,93.98,310400.0],["2015-12-30",93.48,96.0,93.48,94.51,387700.0],["2015-12-31",94.18,95.89,93.25,94.14,289800.0],["2016-01-04",92.18,93.33,90.8,93.03,706400.0],["2016-01-05",93.49,98.0,92.87,94.77,706000.0],["2016-01-06",92.76,93.08,88.02,90.28,879600.0],["2016-01-07",87.39,89.93,84.82,87.64,1064900.0],["2016-01-08",87.76,88.11,81.84,84.61,1241500.0],["2016-01-11",84.15,85.33,78.0,79.68,1492300.0],["2016-01-12",81.33,85.99,77.74,81.83,1033900.0],["2016-01-13",82.43,83.42,74.47,75.24,1115300.0],["2016-01-14",75.5,80.68,68.88,78.82,1196600.0],["2016-01-15",75.3,76.42,72.08,75.98,1193800.0],["2016-01-19",77.52,78.82,70.2,72.41,1147500.0],["2016-01-20",71.5,76.45,65.54,74.8,1352700.0],["2016-01-21",74.87,77.03,70.44,71.14,941000.0],["2016-01-22",73.26,76.43,71.61,76.12,823200.0],["2016-01-25",75.58,80.19,75.01,75.52,897600.0],["2016-01-26",76.0,76.77,72.0,75.17,697500.0],["2016-01-27",75.36,76.68,68.93,69.68,845900.0],["2016-01-28",70.22,70.93,63.63,65.18,1193900.0],["2016-01-29",65.44,69.03,64.67,68.94,1293800.0],["2016-02-01",68.04,70.64,64.3,69.75,1343700.0],["2016-02-02",68.71,68.71,64.6,64.91,1135600.0],["2016-02-03",65.66,67.33,61.09,66.13,1428100.0],["2016-02-04",65.72,72.38,65.0,67.51,1458700.0],["2016-02-05",67.22,68.01,63.7,65.59,1326200.0],["2016-02-08",64.14,64.93,59.42,60.61,1175600.0],["2016-02-09",58.83,61.98,56.43,59.22,1644900.0],["2016-02-10",59.22,60.75,56.53,57.0,1383800.0],["2016-02-11",55.6,58.33,53.26,56.96,1401700.0],["2016-02-12",52.38,61.75,51.51,59.55,1920800.0],["2016-02-16",62.0,65.83,60.24,63.9,1495700.0],["2016-02-17",64.73,66.33,62.63,65.7,1141600.0],["2016-02-18",65.7,66.25,61.87,62.49,1010100.0],["2016-02-19",62.44,64.73,60.74,63.52,1342800.0],["2016-02-22",64.52,65.1,62.0,62.68,833200.0],["2016-02-23",62.05,62.84,59.26,59.45,650800.0],["2016-02-24",58.74,59.7,56.43,58.02,1061500.0],["2016-02-25",58.96,60.23,55.94,56.86,882700.0],["2016-02-26",57.72,59.18,56.65,58.0,847100.0],["2016-02-29",58.0,61.64,57.72,58.57,1762600.0],["2016-03-01",59.49,60.05,57.0,59.83,1846200.0],["2016-03-02",59.92,62.73,58.09,62.63,1333700.0],["2016-03-03",62.33,63.58,59.81,59.98,1060500.0],["2016-03-04",60.66,60.85,59.12,59.18,1010100.0],["2016-03-07",58.99,60.77,57.9,60.09,1049300.0],["2016-03-08",59.71,60.43,57.34,57.53,790100.0],["2016-03-09",58.36,60.89,56.14,60.12,1276700.0],["2016-03-10",60.65,60.86,56.0,58.09,1039400.0],["2016-03-11",61.0,62.51,59.47,62.15,1931700.0],["2016-03-14",62.04,66.62,62.04,65.77,1659300.0],["2016-03-15",64.9,64.97,61.56,61.7,1065000.0],["2016-03-16",61.04,63.36,58.5,60.39,875400.0],["2016-03-17",60.23,60.69,56.44,57.84,988500.0],["2016-03-18",58.09,60.19,56.6,59.8,1334800.0],["2016-03-21",59.57,62.99,58.56,61.31,794400.0],["2016-03-22",60.69,62.74,59.9,62.22,1193400.0],["2016-03-23",62.24,63.87,58.85,59.06,708800.0],["2016-03-24",58.2,60.66,56.51,60.28,700400.0],["2016-03-28",60.49,61.65,58.28,58.78,701700.0],["2016-03-29",58.87,60.0,56.6,59.84,912500.0],["2016-03-30",60.5,62.36,58.38,59.08,675400.0],["2016-03-31",59.38,64.94,59.38,62.77,987000.0],["2016-04-01",62.29,65.6,61.18,64.79,758600.0],["2016-04-04",64.77,70.08,64.62,67.54,1240800.0],["2016-04-05",67.69,69.65,65.83,68.33,1306700.0],["2016-04-06",68.05,73.11,68.05,73.0,977900.0],["2016-04-07",74.3,75.08,68.81,71.74,1767500.0],["2016-04-08",73.26,73.42,66.9,69.15,1098800.0],["2016-04-11",69.39,70.0,66.5,66.77,1061500.0],["2016-04-12",66.8,67.61,65.52,67.43,800900.0],["2016-04-13",67.89,69.59,66.7,69.39,528100.0],["2016-04-14",69.39,69.39,67.29,67.79,597700.0],["2016-04-15",67.91,68.9,66.84,68.79,705900.0],["2016-04-18",68.21,70.58,67.69,69.16,571500.0],["2016-04-19",69.05,69.34,66.5,66.81,1090700.0],["2016-04-20",67.89,69.0,66.85,67.25,600900.0],["2016-04-21",67.03,71.79,66.76,71.63,709500.0],["2016-04-22",71.67,72.83,69.95,71.86,517800.0],["2016-04-25",71.5,72.72,71.26,71.95,433100.0],["2016-04-26",72.03,72.25,69.21,70.37,592300.0],["2016-04-27",70.43,70.77,68.37,68.63,446300.0],["2016-04-28",68.38,70.39,67.0,67.88,473900.0],["2016-04-29",67.68,68.23,66.4,67.04,426200.0],["2016-05-02",67.47,69.03,65.87,68.79,512100.0],["2016-05-03",66.8,66.99,60.07,60.81,1827800.0],["2016-05-04",60.13,60.63,57.16,57.45,1375500.0],["2016-05-05",58.41,59.46,57.03,58.73,960000.0],["2016-05-06",58.03,59.15,53.9,55.55,1323100.0],["2016-05-09",55.3,59.42,55.3,57.81,820500.0],["2016-05-10",58.27,58.41,55.63,57.44,873300.0],["2016-05-11",57.05,57.36,53.65,53.82,594000.0],["2016-05-12",54.02,54.13,49.96,52.37,1206800.0],["2016-05-13",52.38,54.03,52.08,52.55,582800.0],["2016-05-16",54.01,55.63,53.22,54.54,785400.0],["2016-05-17",54.08,55.76,53.95,54.28,886200.0],["2016-05-18",53.65,55.46,53.2,54.34,761300.0],["2016-05-19",54.02,55.92,52.43,53.67,627100.0],["2016-05-20",53.94,55.5,53.03,55.11,682300.0],["2016-05-23",55.12,56.9,54.53,56.07,612300.0],["2016-05-24",56.86,57.92,55.72,57.81,580200.0],["2016-05-25",58.23,64.64,58.23,63.55,2010600.0],["2016-05-26",66.15,72.16,66.11,70.57,3118900.0],["2016-05-27",69.96,70.89,67.18,67.57,1238200.0],["2016-05-31",68.28,73.68,68.21,71.72,1344800.0],["2016-06-01",71.02,71.56,69.01,70.54,760000.0],["2016-06-02",70.56,74.2,70.5,74.12,711100.0],["2016-06-03",73.48,73.48,69.97,70.2,869800.0],["2016-06-06",70.5,72.83,68.44,72.6,604400.0],["2016-06-07",71.4,72.64,69.68,71.05,853400.0],["2016-06-08",71.16,71.79,68.38,69.88,635300.0],["2016-06-09",69.26,70.2,65.38,65.41,1003600.0],["2016-06-10",64.46,64.98,62.28,63.17,1016800.0],["2016-06-13",62.54,63.19,60.39,60.65,1182500.0],["2016-06-14",60.84,62.17,59.55,60.58,787200.0],["2016-06-15",60.94,61.69,58.82,59.14,813000.0],["2016-06-16",58.72,59.84,57.68,58.38,838000.0],["2016-06-17",58.3,58.34,55.81,55.97,907400.0],["2016-06-20",56.98,58.69,56.41,56.64,863900.0],["2016-06-21",56.93,56.95,54.63,55.78,2087400.0],["2016-06-22",55.79,57.96,54.44,56.14,996100.0],["2016-06-23",57.11,57.11,55.15,56.95,788700.0],["2016-06-24",54.0,55.54,53.0,54.31,1812600.0],["2016-06-27",53.53,54.25,50.13,52.5,1416300.0],["2016-06-28",53.42,56.08,53.08,55.3,958000.0],["2016-06-29",56.22,56.99,53.63,55.6,831800.0],["2016-06-30",55.63,56.23,54.67,55.49,781600.0],["2016-07-01",55.0,61.64,53.56,61.44,1452700.0],["2016-07-05",60.6,60.99,58.25,59.42,1021100.0],["2016-07-06",59.11,60.71,57.7,60.43,680200.0],["2016-07-07",60.94,62.18,60.0,61.52,634100.0],["2016-07-08",61.52,62.7,60.57,62.18,629800.0],["2016-07-11",62.66,64.64,62.29,63.46,715400.0],["2016-07-12",64.0,64.78,62.94,64.0,793200.0],["2016-07-13",64.36,65.26,61.88,62.82,983600.0],["2016-07-14",63.43,63.43,61.57,63.01,562500.0],["2016-07-15",63.16,65.06,62.72,64.48,875000.0],["2016-07-18",64.32,65.31,63.85,64.83,661800.0],["2016-07-19",64.73,65.11,63.24,64.03,906200.0],["2016-07-20",64.28,66.23,63.21,65.74,666900.0],["2016-07-21",66.32,67.1,64.48,64.97,774200.0],["2016-07-22",65.24,65.85,64.58,65.49,770800.0],["2016-07-25",65.64,66.47,60.47,66.2,3493100.0],["2016-07-26",66.3,68.87,65.66,66.81,810400.0],["2016-07-27",66.98,68.69,66.98,68.41,699000.0],["2016-07-28",68.48,69.22,66.61,68.29,696600.0],["2016-07-29",68.01,68.3,66.5,68.08,622500.0],["2016-08-01",68.47,72.48,68.16,71.8,986200.0],["2016-08-02",72.07,72.93,68.02,70.56,958300.0],["2016-08-03",70.46,71.48,69.8,71.36,444200.0],["2016-08-04",71.36,74.54,70.68,71.03,747500.0],["2016-08-05",72.12,79.02,71.61,78.42,1094200.0],["2016-08-08",76.86,79.79,75.32,76.33,727800.0],["2016-08-09",76.73,77.34,75.72,76.4,330300.0],["2016-08-10",76.17,76.88,73.02,73.27,513300.0],["2016-08-11",73.72,74.43,72.32,74.27,450100.0],["2016-08-12",73.95,74.4,72.57,74.08,375900.0],["2016-08-15",74.32,76.43,74.32,75.68,387800.0],["2016-08-16",75.38,75.67,73.53,73.58,378400.0],["2016-08-17",73.45,73.53,72.0,73.1,339500.0],["2016-08-18",73.1,74.17,71.71,73.44,368400.0],["2016-08-19",72.86,73.34,72.32,72.78,346700.0],["2016-08-22",72.89,76.33,72.75,76.18,747200.0],["2016-08-23",76.6,77.0,75.57,75.79,307400.0],["2016-08-24",75.8,77.62,70.6,70.83,808600.0],["2016-08-25",70.83,73.14,67.49,69.35,682300.0],["2016-08-26",69.43,71.15,69.12,70.8,414600.0],["2016-08-29",71.1,71.84,70.22,71.56,402100.0],["2016-08-30",71.32,73.28,70.28,70.75,512900.0],["2016-08-31",70.45,72.76,69.22,69.85,369600.0],["2016-09-01",69.8,70.7,67.81,69.02,359300.0],["2016-09-02",69.29,69.97,67.85,69.17,292600.0],["2016-09-06",69.54,71.82,69.17,71.39,484500.0],["2016-09-07",71.73,73.9,71.72,72.53,459700.0],["2016-09-08",72.47,73.89,70.96,73.52,307300.0],["2016-09-09",72.44,72.95,69.75,69.79,501100.0],["2016-09-12",69.08,74.35,68.0,73.99,497000.0],["2016-09-13",73.31,73.4,70.41,71.39,493300.0],["2016-09-14",71.84,74.53,71.54,73.6,598100.0],["2016-09-15",73.53,75.02,72.18,74.33,386700.0],["2016-09-16",73.67,76.17,73.35,75.67,728600.0],["2016-09-19",75.96,79.23,74.83,77.1,593600.0],["2016-09-20",77.83,80.11,77.11,78.09,666800.0],["2016-09-21",78.13,79.48,75.21,77.79,546000.0],["2016-09-22",78.57,78.87,76.8,77.09,494400.0],["2016-09-23",77.04,77.78,75.56,75.57,484700.0],["2016-09-26",77.25,77.25,75.25,76.0,382400.0],["2016-09-27",75.79,78.23,75.49,78.09,367600.0],["2016-09-28",78.22,78.87,75.59,76.67,422700.0],["2016-09-29",75.0,75.35,69.77,69.94,1378000.0],["2016-09-30",70.26,70.38,67.06,67.78,857100.0],["2016-10-03",67.65,68.4,65.76,68.23,727100.0],["2016-10-04",68.22,69.69,66.86,68.57,560900.0],["2016-10-05",68.77,71.67,68.66,70.3,1957900.0],["2016-10-06",38.63,38.92,35.32,36.21,16731400.0],["2016-10-07",36.1,36.24,33.16,34.27,5197200.0],["2016-10-10",35.1,36.43,34.76,35.52,2680900.0],["2016-10-11",34.98,35.68,34.08,34.83,2199500.0],["2016-10-12",35.0,36.04,34.56,35.76,2361100.0],["2016-10-13",35.36,37.24,35.12,36.17,2264500.0],["2016-10-14",36.3,36.49,35.24,35.32,2010800.0],["2016-10-17",35.75,36.78,35.21,36.58,1474300.0],["2016-10-18",37.09,39.24,36.96,38.07,2065100.0],["2016-10-19",38.11,38.15,36.25,36.84,1624300.0],["2016-10-20",36.89,38.24,36.23,37.6,1184100.0],["2016-10-21",37.33,37.55,36.2,36.67,1484200.0],["2016-10-24",36.85,37.72,36.1,37.2,1108400.0],["2016-10-25",37.35,37.87,36.4,36.67,1083600.0],["2016-10-26",36.71,38.12,36.36,37.09,922100.0],["2016-10-27",37.45,38.6,35.99,36.21,1160000.0],["2016-10-28",36.03,37.62,35.25,36.34,1714300.0],["2016-10-31",36.55,36.64,35.38,35.6,1788500.0],["2016-11-01",35.76,37.05,35.35,37.0,1272200.0],["2016-11-02",36.66,36.97,35.82,35.95,1553600.0],["2016-11-03",36.22,36.22,31.38,31.41,3369500.0],["2016-11-04",31.58,33.78,31.42,33.75,2157400.0],["2016-11-07",34.6,36.5,33.85,36.26,1555300.0],["2016-11-08",36.2,38.33,35.8,37.56,1230800.0],["2016-11-09",39.39,44.42,39.02,43.47,2615900.0],["2016-11-10",44.13,46.38,43.34,45.76,2145400.0],["2016-11-11",45.36,46.85,44.48,46.54,1213000.0],["2016-11-14",47.69,50.05,46.73,50.04,1567500.0],["2016-11-15",49.71,52.85,46.29,48.23,3062600.0],["2016-11-16",47.54,49.57,45.56,45.67,1413900.0],["2016-11-17",45.75,46.58,44.42,46.36,1091300.0],["2016-11-18",46.5,46.94,44.89,45.98,872200.0],["2016-11-21",46.03,47.38,45.63,47.15,868300.0],["2016-11-22",46.72,47.39,45.28,45.65,1415600.0],["2016-11-23",44.6,47.78,43.34,47.69,1100100.0],["2016-11-25",47.63,48.25,46.89,47.88,523800.0],["2016-11-28",47.71,48.44,45.03,45.31,1255500.0],["2016-11-29",45.53,47.06,45.28,46.03,1029100.0],["2016-11-30",46.8,46.87,43.78,43.87,5176600.0],["2016-12-01",44.13,44.75,41.32,41.58,1990300.0],["2016-12-02",41.6,42.82,40.62,41.57,1591700.0],["2016-12-05",41.75,42.69,39.18,41.24,2344200.0],["2016-12-06",41.45,42.38,40.37,41.81,1483500.0],["2016-12-07",40.77,41.25,39.55,40.28,1611200.0],["2016-12-08",40.28,40.99,39.28,40.81,1592100.0],["2016-12-09",41.29,43.58,41.11,42.25,1401100.0],["2016-12-12",42.28,42.86,41.5,42.61,1019000.0],["2016-12-13",42.9,44.32,42.61,43.91,1184600.0],["2016-12-14",43.69,44.62,42.7,43.21,626500.0],["2016-12-15",43.5,43.6,42.42,43.13,1014000.0],["2016-12-16",43.17,44.45,42.72,44.39,4464100.0],["2016-12-19",43.99,45.07,42.96,43.42,850500.0],["2016-12-20",43.55,44.15,41.9,42.22,708300.0],["2016-12-21",42.39,42.42,40.43,40.48,804300.0],["2016-12-22",40.57,40.87,38.94,39.39,834300.0],["2016-12-23",39.54,41.69,39.35,41.29,777300.0],["2016-12-27",41.34,42.04,40.81,41.04,600500.0],["2016-12-28",41.5,41.7,39.93,40.01,580500.0],["2016-12-29",39.85,40.45,37.46,38.06,1219900.0],["2016-12-30",38.31,39.15,37.05,37.44,846800.0],["2017-01-03",38.15,39.13,37.2,38.64,819300.0],["2017-01-04",38.59,41.75,38.34,41.29,1089300.0],["2017-01-05",41.55,41.73,40.38,41.35,573200.0],["2017-01-06",41.63,43.22,41.63,42.23,684900.0],["2017-01-09",42.89,43.75,41.65,43.5,1849200.0],["2017-01-10",43.23,44.95,42.56,44.71,775500.0],["2017-01-11",44.51,45.64,40.33,41.25,1504200.0],["2017-01-12",41.03,42.2,40.28,41.84,660000.0],["2017-01-13",41.81,43.39,41.32,41.6,1030700.0],["2017-01-17",41.05,41.1,37.98,38.22,1398900.0],["2017-01-18",39.04,39.04,37.02,38.51,1187100.0],["2017-01-19",38.5,39.74,38.06,39.08,1579600.0],["2017-01-20",39.12,39.22,38.02,38.96,817800.0],["2017-01-23",38.99,39.65,37.71,38.16,821700.0],["2017-01-24",38.19,38.87,36.65,37.62,774300.0],["2017-01-25",37.93,38.25,37.27,37.83,511100.0],["2017-01-26",37.9,38.33,36.99,37.11,538300.0],["2017-01-27",37.17,38.28,36.58,38.09,629400.0],["2017-01-30",38.01,38.2,36.53,36.88,662200.0],["2017-01-31",36.48,40.11,35.98,39.99,1023200.0],["2017-02-01",40.07,40.5,39.01,40.45,795000.0],["2017-02-02",40.76,41.69,39.73,41.46,1032600.0],["2017-02-03",42.0,42.98,39.98,42.76,1292000.0],["2017-02-06",42.61,43.15,42.32,43.01,702100.0],["2017-02-07",43.19,43.33,40.12,40.46,976100.0],["2017-02-08",40.17,40.92,39.66,40.63,1188900.0],["2017-02-09",45.77,46.54,40.93,44.96,2262800.0],["2017-02-10",45.0,46.2,44.56,45.57,645900.0],["2017-02-13",45.98,46.45,45.05,45.61,832700.0],["2017-02-14",45.11,46.3,44.5,46.11,479900.0],["2017-02-15",45.94,47.48,45.66,47.09,561100.0],["2017-02-16",46.97,48.33,46.41,47.02,870100.0],["2017-02-17",46.86,48.45,45.97,48.28,798900.0],["2017-02-21",48.59,48.59,46.37,46.86,728000.0],["2017-02-22",46.79,47.32,45.68,45.95,632100.0],["2017-02-23",46.12,46.94,45.67,46.25,606800.0],["2017-02-24",45.9,47.15,45.0,46.62,642700.0],["2017-02-27",46.73,51.55,46.6,51.31,1305400.0],["2017-02-28",51.5,53.94,50.74,51.64,1341700.0],["2017-03-01",52.79,53.93,51.15,51.3,994600.0],["2017-03-02",51.0,52.97,50.01,50.52,997500.0],["2017-03-03",50.51,51.6,49.88,51.44,682200.0],["2017-03-06",51.16,51.33,49.58,50.36,680000.0],["2017-03-07",49.92,51.14,49.0,49.94,656500.0],["2017-03-08",50.04,52.32,49.64,52.24,932300.0],["2017-03-09",52.18,52.86,50.71,51.48,811700.0],["2017-03-10",51.66,51.95,49.91,50.73,1066600.0],["2017-03-13",51.09,51.09,49.89,50.48,637100.0],["2017-03-14",50.42,51.78,49.5,51.53,1080700.0],["2017-03-15",51.77,55.15,51.35,54.27,1296200.0],["2017-03-16",54.21,55.69,53.25,54.48,1248600.0],["2017-03-17",50.7,56.27,50.31,55.25,4863000.0],["2017-03-20",55.41,59.8,55.41,59.71,1847000.0],["2017-03-21",60.0,60.41,53.42,54.21,1663600.0],["2017-03-22",54.29,54.6,52.01,53.25,1138800.0],["2017-03-23",53.21,53.94,52.18,53.18,845100.0],["2017-03-24",53.38,53.58,51.68,52.47,936200.0],["2017-03-27",51.35,53.63,50.77,52.32,986500.0],["2017-03-28",52.3,53.2,51.46,52.08,574900.0],["2017-03-29",52.0,53.58,51.38,52.83,926700.0],["2017-03-30",52.81,52.81,50.7,51.25,582700.0],["2017-03-31",51.31,51.8,50.5,51.25,806800.0],["2017-04-03",51.29,52.1,50.19,50.44,620300.0],["2017-04-04",50.31,51.32,49.7,50.16,486700.0],["2017-04-05",50.35,51.0,47.66,47.75,863300.0],["2017-04-06",47.87,48.47,46.9,47.81,666800.0],["2017-04-07",47.65,48.61,47.16,48.51,621700.0],["2017-04-10",48.6,49.65,47.7,49.25,498300.0],["2017-04-11",49.01,49.77,48.19,48.85,706900.0],["2017-04-12",49.06,50.1,48.54,49.18,738800.0],["2017-04-13",48.99,50.72,48.79,49.85,987900.0],["2017-04-17",50.06,51.06,49.12,50.95,766600.0],["2017-04-18",50.76,50.86,49.14,49.73,762100.0],["2017-04-19",49.91,50.66,49.33,49.56,653100.0],["2017-04-20",49.94,50.71,49.44,50.46,692300.0],["2017-04-21",50.57,51.22,49.19,49.51,664500.0],["2017-04-24",50.36,50.72,49.4,50.3,447500.0],["2017-04-25",50.64,51.91,50.39,51.35,475400.0],["2017-04-26",51.55,54.31,51.54,54.02,808200.0],["2017-04-27",54.16,54.22,52.57,52.77,455200.0],["2017-04-28",52.8,53.66,51.33,53.6,489400.0],["2017-05-01",53.7,55.65,53.0,55.36,427700.0],["2017-05-02",55.38,55.38,52.72,53.07,818700.0],["2017-05-03",52.84,55.08,52.31,55.0,682400.0],["2017-05-04",55.01,55.34,53.98,54.87,725200.0],["2017-05-05",53.45,57.39,52.17,55.07,1026200.0],["2017-05-08",54.68,54.68,52.03,52.61,829900.0],["2017-05-09",53.02,54.77,52.52,54.02,603400.0],["2017-05-10",54.01,57.5,53.13,55.7,967000.0],["2017-05-11",55.46,56.46,53.81,55.36,503300.0],["2017-05-12",55.15,57.25,54.78,56.77,656400.0],["2017-05-15",65.0,68.0,62.6,66.0,6375000.0],["2017-05-16",66.93,72.23,65.58,72.01,2506000.0],["2017-05-17",70.84,72.93,68.64,70.13,2167200.0],["2017-05-18",70.46,72.21,69.78,71.09,936600.0],["2017-05-19",71.54,72.33,70.0,71.67,838700.0],["2017-05-22",71.89,74.02,70.79,73.93,995600.0],["2017-05-23",74.5,75.83,74.07,74.87,948800.0],["2017-05-24",71.44,71.48,67.34,69.97,4761500.0],["2017-05-25",70.29,70.98,69.29,69.5,1009500.0],["2017-05-26",69.27,70.49,65.5,65.8,1356100.0],["2017-05-30",65.59,66.0,63.56,64.09,1048600.0],["2017-05-31",65.52,65.72,62.96,65.46,1190400.0],["2017-06-01",66.15,70.84,66.15,69.7,1428600.0],["2017-06-02",69.81,72.03,69.6,71.99,1273000.0],["2017-06-05",72.17,72.39,69.14,69.93,826700.0],["2017-06-06",69.9,72.8,69.9,71.28,1228900.0],["2017-06-07",71.45,72.28,70.72,71.6,1225500.0],["2017-06-08",71.63,74.16,70.87,73.46,677600.0],["2017-06-09",73.17,75.05,71.57,72.83,806700.0],["2017-06-12",72.93,73.45,70.63,72.82,685100.0],["2017-06-13",73.03,75.07,72.2,74.31,752500.0],["2017-06-14",74.36,76.96,73.25,74.8,645600.0],["2017-06-15",74.37,75.73,73.45,75.35,833800.0],["2017-06-16",75.82,76.24,74.49,76.07,1264500.0],["2017-06-19",76.8,82.31,76.45,79.05,1306900.0],["2017-06-20",78.96,84.18,78.33,81.38,1032900.0],["2017-06-21",81.67,84.69,81.28,84.52,1492600.0],["2017-06-22",85.52,86.92,83.5,83.96,959700.0],["2017-06-23",83.96,85.33,82.13,85.21,773700.0],["2017-06-26",85.76,85.76,80.58,82.92,974700.0],["2017-06-27",83.61,83.86,79.67,79.83,1401200.0],["2017-06-28",80.5,80.88,78.69,79.97,1082100.0],["2017-06-29",79.9,80.3,77.06,79.03,998800.0],["2017-06-30",79.04,80.16,77.78,79.76,705500.0],["2017-07-03",80.93,83.19,79.96,81.7,376000.0],["2017-07-05",81.76,86.11,81.76,85.71,1076100.0],["2017-07-06",85.0,85.62,82.54,82.97,1296000.0],["2017-07-07",83.07,85.5,83.07,84.08,602300.0],["2017-07-10",83.95,86.73,76.02,79.41,2020600.0],["2017-07-11",79.24,80.67,78.25,79.0,998200.0],["2017-07-12",79.62,79.96,78.29,78.9,668000.0],["2017-07-13",78.92,80.5,76.5,79.97,915000.0],["2017-07-14",80.06,80.63,78.27,78.74,692800.0],["2017-07-17",79.52,81.33,77.14,77.75,728100.0],["2017-07-18",78.15,78.86,77.0,78.12,506200.0],["2017-07-19",78.5,79.54,77.53,78.46,493200.0],["2017-07-20",78.5,80.61,77.81,80.51,733700.0],["2017-07-21",81.59,82.29,79.97,82.02,878700.0],["2017-07-24",82.04,83.73,80.67,83.54,723700.0],["2017-07-25",83.09,83.46,80.38,81.01,718700.0],["2017-07-26",80.84,81.8,80.49,81.57,479300.0],["2017-07-27",82.39,83.23,79.03,79.7,1011400.0],["2017-07-28",79.25,83.05,78.76,82.63,532100.0],["2017-07-31",82.62,83.62,81.51,82.74,645600.0],["2017-08-01",83.39,83.43,81.07,81.15,527400.0],["2017-08-02",81.29,83.9,79.69,83.55,537600.0],["2017-08-03",83.37,83.47,81.37,81.5,403200.0],["2017-08-04",82.03,82.46,80.84,82.44,453200.0],["2017-08-07",82.53,83.65,82.07,82.93,449200.0],["2017-08-08",82.87,83.22,81.0,81.44,732000.0],["2017-08-09",80.96,82.02,79.24,80.52,751300.0],["2017-08-10",78.16,78.99,74.14,75.94,2078100.0],["2017-08-11",76.03,78.62,75.58,78.22,847500.0],["2017-08-14",79.22,79.99,78.2,79.64,617500.0],["2017-08-15",80.02,80.61,79.25,80.37,499700.0],["2017-08-16",80.8,82.33,80.3,81.35,586300.0],["2017-08-17",81.12,82.02,79.72,80.28,499500.0],["2017-08-18",80.29,81.99,79.79,81.42,574700.0],["2017-08-21",81.28,85.1,81.28,84.68,665000.0],["2017-08-22",84.83,86.01,83.51,85.8,537900.0],["2017-08-23",85.21,87.1,84.75,84.81,443400.0],["2017-08-24",85.04,85.77,83.6,83.99,815700.0],["2017-08-25",84.49,84.49,82.41,83.32,427500.0],["2017-08-28",84.78,84.98,82.58,83.2,778800.0],["2017-08-29",82.16,82.99,81.14,82.52,665300.0],["2017-08-30",82.67,83.96,81.5,83.14,678300.0],["2017-08-31",83.32,86.18,82.84,85.73,834000.0],["2017-09-01",85.95,89.45,85.58,88.91,807100.0],["2017-09-05",88.28,88.57,85.32,86.8,648600.0],["2017-09-06",88.07,88.07,84.62,86.02,576600.0],["2017-09-07",76.38,79.5,72.32,72.53,6025300.0],["2017-09-08",72.5,73.92,70.76,73.69,1279400.0],["2017-09-11",75.0,79.09,74.97,78.68,1170100.0],["2017-09-12",79.41,81.11,78.0,79.49,842600.0],["2017-09-13",79.03,80.93,78.22,80.57,788000.0],["2017-09-14",80.66,80.66,78.0,78.15,724100.0],["2017-09-15",77.36,77.62,75.58,76.21,1348500.0],["2017-09-18",76.4,76.61,74.61,76.0,1133900.0],["2017-09-19",75.62,76.13,74.5,75.04,641400.0],["2017-09-20",97.36,116.93,96.34,113.84,18362400.0],["2017-09-21",112.92,117.44,108.12,112.92,4537200.0],["2017-09-22",111.14,118.4,110.6,113.8,2339600.0],["2017-09-25",112.4,118.3,112.13,117.04,2091500.0],["2017-09-26",117.4,117.4,111.11,112.06,1566000.0],["2017-09-27",113.48,115.48,112.49,113.46,1100300.0],["2017-09-28",114.31,118.97,111.91,118.27,1650300.0],["2017-09-29",117.32,119.02,115.36,117.49,814000.0],["2017-10-02",122.31,125.96,121.02,122.31,2336300.0],["2017-10-03",122.01,122.66,119.57,119.9,1223800.0],["2017-10-04",119.0,121.99,118.39,120.16,626700.0],["2017-10-05",120.17,123.0,119.58,121.39,763800.0],["2017-10-06",121.5,124.73,121.18,122.65,803200.0],["2017-10-09",122.5,123.99,121.39,121.5,692000.0],["2017-10-10",122.04,123.77,119.04,122.29,987800.0],["2017-10-11",122.8,125.13,120.6,124.86,810000.0],["2017-10-12",123.51,126.16,123.24,124.2,889600.0],["2017-10-13",124.91,125.15,122.79,123.0,843700.0],["2017-10-16",123.01,125.5,120.6,121.89,1041200.0],["2017-10-17",122.36,122.5,118.42,118.7,1049600.0],["2017-10-18",119.64,120.46,115.68,117.55,1044800.0],["2017-10-19",116.0,118.34,114.27,115.63,1220400.0],["2017-10-20",115.61,115.74,111.25,114.7,1310100.0],["2017-10-23",114.66,116.46,112.95,115.57,809800.0],["2017-10-24",116.22,119.75,115.5,117.07,1025000.0],["2017-10-25",117.0,118.25,114.82,117.4,785800.0],["2017-10-26",116.44,118.43,113.25,114.49,874400.0],["2017-10-27",114.63,122.58,114.63,119.92,1459100.0],["2017-10-30",120.23,123.56,118.8,122.96,1103900.0],["2017-10-31",123.44,124.53,121.72,121.84,875100.0],["2017-11-01",123.44,124.5,120.08,121.09,884700.0],["2017-11-02",121.34,147.63,120.87,133.59,4013100.0],["2017-11-03",133.34,137.84,132.2,132.36,1486400.0],["2017-11-06",131.45,132.5,129.16,130.5,1097700.0],["2017-11-07",129.2,131.41,128.17,129.5,905400.0],["2017-11-08",131.14,137.0,127.2,132.33,1649000.0],["2017-11-09",134.98,138.03,131.1,137.68,1366700.0],["2017-11-10",137.6,140.79,134.9,139.98,1387000.0],["2017-11-13",138.14,138.14,128.78,129.11,1466900.0],["2017-11-14",130.06,134.79,128.0,130.32,3301800.0],["2017-11-15",128.39,130.57,124.96,125.95,1885400.0],["2017-11-16",127.11,129.33,124.61,126.38,1234400.0],["2017-11-17",126.17,128.59,125.57,127.51,901000.0],["2017-11-20",127.36,129.54,126.59,128.15,916600.0],["2017-11-21",129.58,132.98,129.12,132.01,992400.0],["2017-11-22",131.45,133.47,129.35,132.33,771800.0],["2017-11-24",132.33,134.89,131.0,132.85,783100.0],["2017-11-27",133.82,133.82,129.54,131.44,1089900.0],["2017-11-28",132.93,132.93,128.55,129.74,961300.0],["2017-11-29",129.67,131.11,125.67,128.14,1404000.0],["2017-11-30",129.42,135.27,128.16,134.54,5436800.0],["2017-12-01",134.53,138.0,132.79,137.31,1240500.0],["2017-12-04",137.19,139.9,126.56,128.01,1306100.0],["2017-12-05",128.29,132.61,126.15,127.0,869500.0],["2017-12-06",127.66,128.22,121.24,124.57,974200.0],["2017-12-07",125.15,130.87,124.67,128.73,891200.0],["2017-12-08",129.17,132.57,129.17,130.89,745300.0],["2017-12-11",131.72,132.24,126.4,128.2,929200.0],["2017-12-12",126.98,131.57,125.85,127.29,814000.0],["2017-12-13",126.75,127.62,123.3,124.86,1469800.0],["2017-12-14",125.88,126.77,121.32,123.66,1272000.0],["2017-12-15",130.16,131.99,123.9,125.59,2613400.0],["2017-12-18",126.51,126.51,122.05,122.76,1075500.0],["2017-12-19",122.76,123.58,119.55,122.85,1113900.0],["2017-12-20",123.81,123.81,120.28,121.97,717300.0],["2017-12-21",121.72,124.15,120.87,122.83,474700.0],["2017-12-22",121.92,124.96,121.24,123.96,1029300.0],["2017-12-26",123.48,125.25,122.75,124.68,407200.0],["2017-12-27",123.07,128.75,123.01,128.56,389100.0],["2017-12-28",129.34,129.95,128.27,129.88,435200.0],["2017-12-29",130.2,130.43,126.77,127.05,522500.0],["2018-01-02",128.32,132.0,125.87,131.85,440400.0],["2018-01-03",131.38,136.71,130.27,134.65,709300.0],["2018-01-04",134.94,135.89,129.57,131.96,777100.0],["2018-01-05",131.96,131.96,127.35,127.73,718700.0],["2018-01-08",130.33,131.33,126.56,129.18,1129800.0],["2018-01-09",129.8,132.21,128.25,130.74,754900.0],["2018-01-10",129.0,130.88,128.32,128.6,695500.0],["2018-01-11",129.32,129.91,127.77,128.05,565200.0],["2018-01-12",127.95,132.47,127.55,129.07,796500.0],["2018-01-16",130.0,131.03,122.97,124.64,950600.0],["2018-01-17",126.13,127.9,123.45,125.25,1147600.0],["2018-01-18",125.93,126.73,123.85,123.99,547100.0],["2018-01-19",124.75,125.5,122.63,124.83,883800.0],["2018-01-22",126.07,132.38,126.07,131.0,2003200.0],["2018-01-23",131.0,139.63,130.08,137.03,2768300.0],["2018-01-24",136.76,138.08,131.9,133.89,978000.0],["2018-01-25",135.35,135.65,133.0,134.29,1069700.0],["2018-01-26",136.29,136.29,133.23,134.39,526800.0],["2018-01-29",133.44,134.96,132.01,133.56,909100.0],["2018-01-30",131.92,132.68,128.9,131.23,832300.0],["2018-01-31",132.43,132.91,128.39,129.98,553200.0],["2018-02-01",129.04,131.47,127.29,129.43,824500.0],["2018-02-02",127.77,129.66,124.03,124.5,787400.0],["2018-02-05",123.63,126.74,118.93,119.92,997900.0],["2018-02-06",117.37,122.61,115.79,122.17,1223200.0],["2018-02-07",121.67,123.93,121.16,122.09,714300.0],["2018-02-08",123.01,123.59,116.28,116.32,978300.0],["2018-02-09",116.92,118.13,108.13,115.92,1304400.0],["2018-02-12",117.5,119.59,116.24,117.3,566600.0],["2018-02-13",116.43,119.44,115.22,119.26,508000.0],["2018-02-14",117.84,120.43,115.67,119.98,497800.0],["2018-02-15",120.48,121.82,118.17,121.74,736300.0],["2018-02-16",121.89,124.03,121.27,122.88,653500.0],["2018-02-20",121.62,123.77,120.13,120.83,396100.0],["2018-02-21",121.0,122.15,119.07,119.18,559100.0],["2018-02-22",119.45,121.97,119.41,119.86,416900.0],["2018-02-23",120.3,121.47,118.89,121.42,395400.0],["2018-02-26",122.25,123.67,121.16,123.0,564000.0],["2018-02-27",123.54,123.93,122.5,123.29,427300.0],["2018-02-28",123.4,124.59,120.13,120.16,680100.0],["2018-03-01",120.0,122.8,118.01,119.13,620200.0],["2018-03-02",118.05,121.83,117.4,121.16,464900.0],["2018-03-05",120.83,127.99,120.82,126.58,747200.0],["2018-03-06",127.64,127.85,121.37,123.25,681800.0],["2018-03-07",122.06,124.32,121.5,123.99,788200.0],["2018-03-08",124.11,127.7,123.61,126.74,434800.0],["2018-03-09",128.26,134.91,128.12,133.02,923500.0],["2018-03-12",133.43,143.83,131.49,142.04,1336900.0],["2018-03-13",142.04,152.75,142.03,144.16,1923400.0],["2018-03-14",140.08,145.92,139.91,141.83,1001300.0],["2018-03-15",142.69,146.59,141.07,141.38,662700.0],["2018-03-16",141.36,146.06,137.82,145.06,1512100.0],["2018-03-19",143.78,149.19,142.53,146.56,1048200.0],["2018-03-20",147.2,153.99,146.05,148.54,1018600.0],["2018-03-21",147.89,149.73,146.1,146.26,486600.0],["2018-03-22",144.76,146.79,142.0,142.5,414200.0],["2018-03-23",141.5,143.59,137.75,138.06,741600.0],["2018-03-26",141.58,141.66,135.31,138.51,911300.0],["2018-03-27",139.5,139.69,130.61,131.18,844200.0],["2018-03-28",130.65,132.32,126.08,129.87,863900.0],["2018-03-29",130.86,131.46,117.71,119.1,3171100.0],["2018-04-02",118.41,118.71,96.84,101.18,5781600.0],["2018-04-03",101.41,104.95,98.52,99.41,2497400.0],["2018-04-04",98.0,105.7,96.02,102.29,1946000.0],["2018-04-05",103.0,103.54,95.83,96.44,1468100.0],["2018-04-06",95.21,97.23,93.01,95.08,1958500.0],["2018-04-09",96.16,99.15,96.16,97.33,1094000.0],["2018-04-10",99.26,101.56,97.96,98.08,1350300.0],["2018-04-11",96.83,99.38,96.33,97.63,876000.0],["2018-04-12",98.92,102.36,97.9,100.75,627500.0],["2018-04-13",101.49,102.16,98.77,100.76,577700.0],["2018-04-16",102.17,103.85,95.78,95.84,1065800.0],["2018-04-17",96.18,99.0,95.55,98.35,992000.0],["2018-04-18",98.5,99.33,96.03,97.7,695900.0],["2018-04-19",95.67,98.68,95.67,96.19,681500.0],["2018-04-20",96.4,99.16,95.24,97.48,1285500.0],["2018-04-23",98.5,99.3,94.77,95.86,677200.0],["2018-04-24",96.19,97.15,94.48,94.73,948900.0],["2018-04-25",94.73,95.87,93.11,94.33,707200.0],["2018-04-26",95.34,97.28,94.15,95.3,607000.0],["2018-04-27",95.81,98.32,95.75,96.63,515800.0],["2018-04-30",97.0,97.52,94.49,94.53,680400.0],["2018-05-01",94.25,94.71,90.55,92.18,1270400.0],["2018-05-02",91.66,92.81,89.56,90.02,1297700.0],["2018-05-03",90.26,91.34,88.31,88.31,922800.0],["2018-05-04",89.0,95.59,87.35,92.35,2877500.0],["2018-05-07",92.41,98.7,91.54,97.42,1099400.0],["2018-05-08",97.7,104.62,94.71,96.14,1698200.0],["2018-05-09",96.19,98.02,95.61,97.09,593600.0],["2018-05-10",97.0,100.85,96.15,98.28,909600.0],["2018-05-11",98.3,101.91,98.3,100.91,856800.0],["2018-05-14",101.55,106.83,101.55,103.13,1297200.0],["2018-05-15",101.74,103.65,100.51,101.99,792300.0],["2018-05-16",102.09,102.54,100.94,101.59,972500.0],["2018-05-17",101.33,102.42,100.02,101.64,865700.0],["2018-05-18",101.31,103.14,100.91,102.81,731500.0],["2018-05-21",103.17,103.75,99.83,100.8,616700.0],["2018-05-22",101.25,101.57,98.69,98.96,544300.0],["2018-05-23",98.21,98.69,96.72,98.1,617600.0],["2018-05-24",98.23,99.58,97.95,98.97,448300.0],["2018-05-25",98.82,100.54,98.82,99.98,531000.0],["2018-05-29",99.33,101.34,98.3,100.06,661100.0],["2018-05-30",100.76,101.27,99.15,100.46,591000.0],["2018-05-31",100.57,102.1,98.89,99.47,744200.0],["2018-06-01",99.81,100.78,99.05,100.65,945000.0],["2018-06-04",101.51,101.62,97.47,101.0,688500.0],["2018-06-05",100.91,103.22,100.6,101.02,575000.0],["2018-06-06",101.58,102.68,100.92,101.66,594000.0],["2018-06-07",102.17,102.55,99.12,99.91,618800.0],["2018-06-08",100.27,101.85,99.54,100.24,434700.0],["2018-06-11",100.47,100.77,99.7,100.05,382900.0],["2018-06-12",100.45,106.3,100.45,105.91,869600.0],["2018-06-13",105.6,106.94,102.67,102.86,738600.0],["2018-06-14",102.89,108.29,102.8,107.06,645600.0],["2018-06-15",106.7,108.0,105.85,107.8,1116600.0],["2018-06-18",106.19,109.41,105.7,106.23,806800.0],["2018-06-19",104.64,105.78,103.75,104.62,664500.0],["2018-06-20",105.51,106.3,104.49,105.26,515100.0],["2018-06-21",105.06,106.08,102.27,102.69,348100.0],["2018-06-22",103.02,104.31,101.68,104.2,711400.0],["2018-06-25",103.48,103.75,99.34,100.04,520200.0],["2018-06-26",100.14,101.39,94.06,98.51,790300.0],["2018-06-27",99.88,101.29,95.94,96.07,494200.0],["2018-06-28",96.07,98.26,94.98,97.17,602000.0],["2018-06-29",97.99,101.0,96.31,98.49,730500.0],["2018-07-02",98.19,99.8,97.15,98.08,547200.0],["2018-07-03",99.06,101.3,98.25,98.62,310100.0],["2018-07-05",100.0,100.63,96.45,98.05,730800.0],["2018-07-06",98.2,101.92,98.2,101.03,519900.0],["2018-07-09",101.23,103.1,100.51,102.78,562400.0],["2018-07-10",103.57,105.69,102.55,104.73,741300.0],["2018-07-11",103.74,106.1,102.64,105.88,440500.0],["2018-07-12",106.94,108.69,106.13,108.05,489900.0],["2018-07-13",108.26,108.98,106.24,107.47,425200.0],["2018-07-16",107.71,108.39,101.99,102.76,896400.0],["2018-07-17",102.1,103.2,100.45,102.27,506800.0],["2018-07-18",103.0,105.69,102.1,105.37,555400.0],["2018-07-19",104.68,107.44,104.46,106.26,426700.0],["2018-07-20",106.33,108.07,105.75,105.93,418300.0],["2018-07-23",105.47,107.64,104.09,105.71,489500.0],["2018-07-24",106.18,107.33,101.74,102.66,565300.0],["2018-07-25",102.94,106.51,101.99,105.74,646900.0],["2018-07-26",105.56,108.13,102.68,106.55,754700.0],["2018-07-27",107.5,107.5,103.57,104.51,654600.0],["2018-07-30",103.97,104.57,95.17,96.81,1328500.0],["2018-07-31",97.21,98.9,94.98,95.0,886900.0],["2018-08-01",94.87,96.16,94.01,94.49,809300.0],["2018-08-02",98.0,98.0,92.04,95.22,1091600.0],["2018-08-03",96.32,96.32,91.41,91.65,1056100.0],["2018-08-06",91.19,93.39,89.24,93.07,1303800.0],["2018-08-07",96.0,96.14,92.75,93.88,986200.0],["2018-08-08",93.9,94.67,92.75,92.97,832200.0],["2018-08-09",94.09,96.75,92.66,94.25,1400700.0],["2018-08-10",94.0,97.49,94.0,97.38,663000.0],["2018-08-13",92.0,93.25,88.16,90.95,4006900.0],["2018-08-14",90.7,93.34,90.6,93.18,1041400.0],["2018-08-15",91.73,92.39,90.18,91.22,1051200.0],["2018-08-16",91.65,93.35,90.43,92.95,619500.0],["2018-08-17",93.18,95.23,91.86,94.58,635900.0],["2018-08-20",94.81,97.17,94.11,96.37,986200.0],["2018-08-21",96.62,97.9,95.51,97.5,660800.0],["2018-08-22",97.4,98.98,96.61,97.88,648700.0],["2018-08-23",97.25,98.85,96.87,96.99,874400.0],["2018-08-24",96.9,98.84,95.23,96.87,935800.0],["2018-08-27",100.44,117.63,100.01,112.59,3340100.0],["2018-08-28",114.28,118.31,113.8,117.55,1393900.0],["2018-08-29",117.09,119.84,116.09,119.1,883800.0],["2018-08-30",119.85,122.87,118.96,121.88,780900.0],["2018-08-31",122.35,124.22,120.81,122.67,604800.0],["2018-09-04",121.26,122.62,118.27,119.12,887600.0],["2018-09-05",118.97,119.99,116.84,118.08,584800.0],["2018-09-06",117.44,118.31,111.94,112.13,574500.0],["2018-09-07",112.0,113.55,108.74,109.0,772900.0],["2018-09-10",109.61,110.0,102.66,104.25,1049700.0],["2018-09-11",102.77,103.5,99.38,100.35,1137300.0],["2018-09-12",99.11,99.4,91.12,94.75,2614300.0],["2018-09-13",95.22,99.73,92.5,94.96,1191700.0],["2018-09-14",95.43,99.07,95.39,97.14,820200.0],["2018-09-17",96.78,97.84,92.79,93.35,705900.0],["2018-09-18",93.48,95.4,92.23,93.75,552700.0],["2018-09-19",93.75,95.05,92.32,94.82,518200.0],["2018-09-20",95.09,96.14,94.51,95.21,523100.0],["2018-09-21",95.29,95.57,93.36,94.57,798700.0],["2018-09-24",94.24,94.85,91.55,93.26,563700.0],["2018-09-25",93.76,94.75,92.05,93.89,577900.0],["2018-09-26",94.0,94.95,91.26,91.33,651200.0],["2018-09-27",88.0,91.24,86.95,90.09,1908700.0],["2018-09-28",90.09,91.5,87.43,87.52,1170000.0],["2018-10-01",89.5,89.6,88.04,88.33,640500.0],["2018-10-02",88.64,88.64,86.09,87.2,722900.0],["2018-10-03",87.31,88.63,84.48,88.18,514000.0],["2018-10-04",87.91,88.12,85.06,86.22,647000.0],["2018-10-05",86.4,89.5,84.67,86.75,865400.0],["2018-10-08",86.45,86.61,82.45,83.24,809900.0],["2018-10-09",82.58,83.64,80.95,81.68,791500.0],["2018-10-10",81.21,83.97,80.0,80.99,1200100.0],["2018-10-11",80.77,82.68,78.85,79.3,847700.0],["2018-10-12",80.73,82.19,79.77,81.95,750800.0],["2018-10-15",81.27,82.4,79.36,80.01,513600.0],["2018-10-16",80.59,83.01,80.04,82.91,591700.0],["2018-10-17",82.74,82.74,79.63,81.26,451200.0],["2018-10-18",80.95,81.7,78.29,78.59,715500.0],["2018-10-19",78.85,79.79,76.3,76.65,974200.0],["2018-10-22",76.45,76.45,72.34,74.95,775300.0],["2018-10-23",73.72,78.35,73.53,76.6,1033900.0],["2018-10-24",76.61,78.11,71.85,73.0,1165000.0],["2018-10-25",73.28,78.8,73.28,77.92,870800.0],["2018-10-26",76.77,78.14,75.32,76.75,799900.0],["2018-10-29",78.24,78.78,72.81,73.9,944900.0],["2018-10-30",73.69,78.17,73.1,78.01,659600.0],["2018-10-31",79.19,81.73,79.02,80.43,723200.0],["2018-11-01",80.74,88.4,80.69,88.13,946800.0],["2018-11-02",88.1,90.0,84.01,88.26,810900.0],["2018-11-05",88.17,89.2,85.71,88.16,753600.0],["2018-11-06",87.38,88.34,85.41,86.28,1184200.0],["2018-11-07",79.55,81.0,71.95,76.05,3040500.0],["2018-11-08",75.67,77.0,72.58,73.04,1417200.0],["2018-11-09",72.68,73.67,70.43,72.41,800700.0],["2018-11-12",71.69,72.25,67.69,67.92,937800.0],["2018-11-13",68.1,70.45,66.83,67.31,900400.0],["2018-11-14",68.32,69.51,63.61,65.07,1361700.0],["2018-11-15",64.9,70.53,63.57,69.37,969300.0],["2018-11-16",69.18,73.69,68.03,73.16,883200.0],["2018-11-19",72.72,74.41,70.22,71.48,972100.0],["2018-11-20",69.56,73.28,68.0,72.66,846900.0],["2018-11-21",73.39,74.92,71.55,72.68,575600.0],["2018-11-23",72.05,75.7,72.03,73.34,251900.0],["2018-11-26",74.65,78.76,74.59,78.35,688000.0],["2018-11-27",77.58,79.03,75.6,77.91,551900.0],["2018-11-28",78.52,79.82,76.33,78.02,629000.0],["2018-11-29",77.9,81.98,77.73,80.61,843700.0],["2018-11-30",80.6,82.48,80.6,81.16,775600.0],["2018-12-03",82.38,84.89,82.2,84.29,874900.0],["2018-12-04",83.74,85.55,78.14,78.35,821900.0],["2018-12-06",77.39,80.48,74.3,79.73,1056300.0],["2018-12-07",80.0,81.6,74.04,74.38,1100000.0],["2018-12-10",74.75,78.03,74.43,76.69,800900.0],["2018-12-11",77.65,77.99,75.63,76.79,691700.0],["2018-12-12",77.88,81.04,77.71,79.5,499300.0],["2018-12-13",79.7,80.72,74.88,75.66,779000.0],["2018-12-14",74.7,77.79,73.68,77.13,688900.0],["2018-12-17",76.36,79.36,74.17,74.3,900100.0],["2018-12-18",75.49,77.1,70.93,72.54,1016200.0],["2018-12-19",72.39,75.97,67.72,68.38,872900.0],["2018-12-20",68.24,70.72,64.79,65.81,1040500.0],["2018-12-21",66.18,67.56,61.78,63.3,1452800.0],["2018-12-24",62.38,65.62,60.27,62.67,537400.0],["2018-12-26",63.03,68.26,63.03,68.1,1966800.0],["2018-12-27",66.82,69.82,65.5,68.59,690800.0],["2018-12-28",68.95,72.49,68.27,70.4,794100.0],["2018-12-31",71.04,73.94,71.04,72.91,794700.0],["2019-01-02",71.3,73.76,70.29,72.76,773400.0],["2019-01-03",73.15,74.97,71.2,73.21,645400.0],["2019-01-04",74.0,75.89,72.36,75.2,855800.0],["2019-01-07",77.0,83.71,77.0,81.78,1156900.0],["2019-01-08",82.89,85.5,81.88,85.34,995900.0],["2019-01-09",85.6,86.88,84.24,84.78,534100.0],["2019-01-10",84.22,89.52,83.36,89.16,645300.0],["2019-01-11",88.36,90.7,86.86,89.12,552400.0],["2019-01-14",87.94,87.94,83.96,84.02,736200.0],["2019-01-15",78.25,82.49,78.12,80.45,3311500.0],["2019-01-16",80.54,84.66,80.52,80.88,935400.0],["2019-01-17",80.33,82.05,79.75,80.68,680100.0],["2019-01-18",81.45,83.18,79.0,83.12,1063000.0],["2019-01-22",82.5,83.21,78.89,80.66,1019900.0],["2019-01-23",81.25,82.42,78.52,80.01,821500.0],["2019-01-24",79.84,81.21,79.03,80.79,792600.0],["2019-01-25",81.34,83.72,80.42,83.05,944000.0],["2019-01-28",81.86,82.46,75.15,76.66,1768700.0],["2019-01-29",76.68,79.52,75.31,79.12,597700.0],["2019-01-30",79.43,81.98,77.7,81.7,462900.0],["2019-01-31",81.44,84.13,80.9,83.53,763000.0],["2019-02-01",83.12,85.16,82.53,84.58,975800.0],["2019-02-04",85.0,85.33,84.18,85.23,354600.0],["2019-02-05",85.32,86.45,81.51,82.3,749500.0],["2019-02-06",81.92,83.07,80.77,81.76,955700.0],["2019-02-07",81.57,82.65,80.11,80.8,1003000.0],["2019-02-08",82.34,82.34,74.29,77.69,1637900.0],["2019-02-11",78.0,80.86,76.88,80.81,746800.0],["2019-02-12",81.14,83.96,79.95,83.83,592500.0],["2019-02-13",84.55,85.69,83.66,84.39,694300.0],["2019-02-14",84.31,84.74,82.85,83.03,398000.0],["2019-02-15",83.34,83.76,82.02,83.53,542200.0],["2019-02-19",83.57,85.33,80.23,80.38,789000.0],["2019-02-20",80.6,81.3,77.35,77.75,744600.0],["2019-02-21",77.36,78.37,75.25,76.21,816700.0],["2019-02-22",76.32,78.42,76.21,78.18,610500.0],["2019-02-25",78.79,81.71,78.55,81.62,513800.0],["2019-02-26",81.2,82.58,80.5,81.7,634400.0],["2019-02-27",81.4,85.2,81.04,85.0,689000.0],["2019-02-28",84.89,86.21,83.04,85.0,679200.0],["2019-03-01",85.71,85.99,84.9,85.37,537900.0],["2019-03-04",86.05,86.4,82.66,85.0,717800.0],["2019-03-05",88.16,90.33,87.35,88.31,849900.0],["2019-03-06",85.46,87.12,83.03,84.75,2301000.0],["2019-03-07",85.15,85.44,82.85,83.37,589400.0],["2019-03-08",82.77,83.74,81.3,83.27,554000.0],["2019-03-11",83.5,88.18,83.47,87.85,703300.0],["2019-03-12",88.05,89.6,86.59,87.97,601800.0],["2019-03-13",88.2,92.05,87.97,91.76,625600.0],["2019-03-14",91.41,92.73,88.23,88.34,457300.0],["2019-03-15",88.41,91.66,88.03,91.43,1096500.0],["2019-03-18",91.68,92.43,88.75,90.24,622200.0],["2019-03-19",90.4,90.92,87.99,88.63,428400.0],["2019-03-20",88.62,90.0,86.69,88.68,520100.0],["2019-03-21",88.13,91.33,87.91,90.74,511200.0],["2019-03-22",90.07,90.45,84.29,84.52,764500.0],["2019-03-25",84.27,85.92,82.52,84.17,506400.0],["2019-03-26",84.98,87.41,84.28,87.14,528300.0],["2019-03-27",87.46,88.2,84.67,86.35,625400.0],["2019-03-28",86.53,91.09,86.33,90.61,717700.0],["2019-03-29",90.19,93.95,90.19,93.45,1275000.0],["2019-04-01",94.36,96.08,91.29,91.83,699400.0],["2019-04-02",92.0,93.31,91.35,92.57,415200.0],["2019-04-03",93.31,93.41,91.41,92.06,732700.0],["2019-04-04",92.13,93.0,90.68,91.45,417700.0],["2019-04-05",91.67,93.0,91.27,92.79,752200.0],["2019-04-08",93.0,93.89,88.59,90.17,1025200.0],["2019-04-09",90.99,91.6,88.6,88.91,900600.0],["2019-04-10",89.81,92.47,89.59,90.89,650500.0],["2019-04-11",91.25,91.92,87.02,88.1,854400.0],["2019-04-12",89.36,90.25,88.12,89.81,787000.0],["2019-04-15",91.23,92.9,87.39,88.53,720600.0],["2019-04-16",88.96,90.74,88.43,88.56,450200.0],["2019-04-17",89.08,89.74,83.58,84.89,867200.0],["2019-04-18",85.06,86.23,79.79,82.07,1376400.0],["2019-04-22",81.45,83.83,80.49,83.16,712800.0],["2019-04-23",83.24,88.27,82.89,87.41,609800.0],["2019-04-24",87.33,87.33,84.67,85.37,346800.0],["2019-04-25",84.9,88.01,83.5,87.88,650500.0],["2019-04-26",87.95,88.45,84.95,87.06,845600.0],["2019-04-29",86.98,90.16,86.64,88.53,527200.0],["2019-04-30",88.5,89.67,86.46,89.34,812600.0],["2019-05-01",91.89,92.85,82.5,83.03,1660500.0],["2019-05-02",84.25,86.48,82.47,82.54,935400.0],["2019-05-03",79.8,79.96,76.86,77.29,4643900.0],["2019-05-06",75.05,76.0,72.35,74.08,3708800.0],["2019-05-07",73.44,73.98,70.37,70.82,2810500.0],["2019-05-08",70.57,71.08,69.82,70.15,1532600.0],["2019-05-09",69.4,72.49,67.73,72.14,2042300.0],["2019-05-10",71.57,74.18,70.71,71.46,1434600.0],["2019-05-13",69.39,70.46,67.6,68.77,1439600.0],["2019-05-14",69.12,69.46,67.25,67.6,1511000.0],["2019-05-15",67.01,70.63,66.01,68.07,927100.0],["2019-05-16",68.21,70.42,67.52,68.73,894400.0],["2019-05-17",67.91,69.25,67.33,67.54,815500.0],["2019-05-20",67.25,67.72,65.81,65.86,1144300.0],["2019-05-21",66.64,68.21,66.08,67.87,1232000.0],["2019-05-22",67.58,68.72,66.12,67.81,501400.0],["2019-05-23",66.75,68.13,65.89,67.91,722800.0],["2019-05-24",68.09,69.63,68.05,68.93,1247500.0],["2019-05-28",69.01,69.82,67.88,68.13,1097300.0],["2019-05-29",67.11,68.7,66.79,67.63,738600.0],["2019-05-30",68.07,69.21,67.61,68.71,572000.0],["2019-05-31",68.04,68.91,67.09,67.52,612600.0],["2019-06-03",67.68,68.81,66.17,66.87,1289900.0],["2019-06-04",67.58,68.83,65.95,68.8,781700.0],["2019-06-05",69.25,71.08,68.0,70.55,1095600.0],["2019-06-06",69.88,71.65,69.43,70.8,585100.0],["2019-06-07",71.18,71.57,69.91,70.4,915800.0],["2019-06-10",71.03,72.78,70.71,70.72,709100.0],["2019-06-11",71.78,72.05,68.97,69.92,612500.0],["2019-06-12",69.43,70.17,68.06,70.0,362000.0],["2019-06-13",70.36,71.76,69.35,71.24,471800.0],["2019-06-14",71.57,71.57,69.77,70.03,413500.0],["2019-06-17",70.31,72.25,69.84,71.5,720800.0],["2019-06-18",72.54,74.34,71.94,73.02,870300.0],["2019-06-19",73.07,73.99,71.58,71.97,809300.0],["2019-06-20",73.28,74.27,72.57,73.44,388200.0],["2019-06-21",73.48,74.85,72.24,74.37,688700.0],["2019-06-24",74.07,74.07,71.41,71.8,479800.0],["2019-06-25",72.0,72.98,70.63,71.14,331900.0],["2019-06-26",71.4,72.1,69.34,69.49,548100.0],["2019-06-27",69.97,72.39,69.74,71.08,787200.0],["2019-06-28",71.43,72.64,70.87,72.56,1112900.0],["2019-07-01",73.69,74.5,70.97,72.01,645400.0],["2019-07-02",71.86,73.8,71.42,72.97,398300.0],["2019-07-03",72.96,73.75,71.37,72.64,340600.0],["2019-07-05",72.31,72.86,71.23,72.19,623500.0],["2019-07-08",71.72,71.88,69.52,70.9,537700.0],["2019-07-09",70.46,73.98,69.79,73.24,668300.0],["2019-07-10",73.47,74.39,72.51,74.11,733700.0],["2019-07-11",74.55,74.85,72.55,73.41,653400.0],["2019-07-12",73.1,73.21,71.11,71.54,774700.0],["2019-07-15",71.53,73.59,71.15,72.79,592500.0],["2019-07-16",72.79,74.45,71.9,74.24,507800.0],["2019-07-17",74.24,74.95,72.02,72.68,966300.0],["2019-07-18",72.9,76.31,72.73,75.89,786200.0],["2019-07-19",75.95,75.95,74.75,75.37,1334900.0],["2019-07-22",75.82,76.87,75.12,76.39,939600.0],["2019-07-23",76.58,77.94,75.7,76.9,656900.0],["2019-07-24",76.9,77.19,75.0,76.48,695700.0],["2019-07-25",76.08,76.32,73.42,74.14,708600.0],["2019-07-26",74.46,76.5,73.88,76.36,346700.0],["2019-07-29",76.5,77.04,75.22,75.63,518000.0],["2019-07-30",75.91,78.02,75.61,77.98,479900.0],["2019-07-31",77.43,79.09,77.43,77.59,707800.0],["2019-08-01",77.45,77.81,74.31,75.36,581900.0],["2019-08-02",74.95,75.19,72.52,73.98,547900.0],["2019-08-05",72.75,73.5,70.9,71.41,956200.0],["2019-08-06",70.0,75.89,69.11,74.38,954900.0],["2019-08-07",75.32,81.69,72.67,80.5,1452000.0],["2019-08-08",80.79,83.34,80.79,82.97,1088900.0],["2019-08-09",82.83,84.48,79.49,80.78,779000.0],["2019-08-12",80.0,81.15,78.59,78.88,644400.0],["2019-08-13",79.1,81.48,78.6,80.0,791100.0],["2019-08-14",78.94,80.4,78.73,79.05,965300.0],["2019-08-15",79.08,79.73,77.68,78.37,382200.0],["2019-08-16",78.77,81.01,78.77,80.69,481300.0],["2019-08-19",81.98,82.5,80.46,82.2,723900.0],["2019-08-20",81.94,84.3,81.51,82.14,619000.0],["2019-08-21",83.43,84.23,81.97,83.37,552100.0],["2019-08-22",83.99,84.25,81.03,82.16,706200.0],["2019-08-23",81.72,83.98,81.3,81.89,792200.0],["2019-08-26",83.56,83.92,81.58,82.24,700100.0],["2019-08-27",82.96,83.95,81.5,82.21,1557500.0],["2019-08-28",81.99,82.83,81.28,82.32,362600.0],["2019-08-29",83.0,83.43,80.11,82.39,593200.0],["2019-08-30",82.61,83.09,80.41,80.69,422500.0],["2019-09-03",82.5,84.95,80.17,81.76,1004700.0],["2019-09-04",82.26,83.46,80.69,82.33,746100.0],["2019-09-05",82.97,83.73,81.67,83.14,470700.0],["2019-09-06",83.14,83.44,79.74,79.82,648400.0],["2019-09-09",79.41,83.13,78.52,82.69,780200.0],["2019-09-10",82.22,84.48,81.58,84.27,754400.0],["2019-09-11",84.7,86.98,84.35,86.17,642100.0],["2019-09-12",86.66,86.98,83.08,83.17,613900.0],["2019-09-13",83.14,85.69,83.04,83.69,862200.0],["2019-09-16",83.47,86.54,83.3,84.77,554000.0],["2019-09-17",85.03,88.0,84.99,87.82,946100.0],["2019-09-18",87.95,87.97,84.54,85.49,738200.0],["2019-09-19",85.84,86.38,84.3,84.6,654600.0],["2019-09-20",84.9,87.19,84.77,86.5,1275400.0],["2019-09-23",86.69,87.1,84.5,84.74,550900.0],["2019-09-24",85.18,85.51,83.02,83.48,627500.0],["2019-09-25",83.04,84.52,81.8,83.69,338700.0],["2019-09-26",83.63,84.61,79.97,80.06,732700.0],["2019-09-27",80.13,82.1,79.5,81.1,603400.0],["2019-09-30",81.1,81.72,78.02,80.42,824600.0],["2019-10-01",80.07,80.42,74.3,74.51,907600.0],["2019-10-02",74.15,78.09,73.32,75.76,1020300.0],["2019-10-03",75.58,76.99,74.26,76.7,514800.0],["2019-10-04",76.54,78.71,75.01,77.02,517500.0],["2019-10-07",76.98,78.44,76.22,76.98,460000.0],["2019-10-08",76.41,77.31,74.19,75.49,622300.0],["2019-10-09",76.52,77.55,75.87,77.0,444100.0],["2019-10-10",76.74,78.54,76.73,77.64,304400.0],["2019-10-11",78.8,79.57,77.51,78.97,407800.0],["2019-10-14",78.53,80.5,78.27,79.14,332300.0],["2019-10-15",79.53,81.43,79.49,80.85,537500.0],["2019-10-16",80.96,82.66,80.39,81.67,793200.0],["2019-10-17",81.99,83.0,80.94,81.88,495100.0],["2019-10-18",81.91,85.11,81.34,84.78,853900.0],["2019-10-21",85.0,86.91,84.67,86.76,639100.0],["2019-10-22",87.38,90.55,87.38,89.16,871000.0],["2019-10-23",88.81,91.59,88.81,89.76,677600.0],["2019-10-24",90.1,90.1,88.06,88.9,457900.0],["2019-10-25",88.03,89.93,88.03,89.25,310600.0],["2019-10-28",89.19,90.77,89.19,90.14,497800.0],["2019-10-29",89.5,90.3,87.79,88.2,758100.0],["2019-10-30",88.01,89.58,87.02,87.27,709600.0],["2019-10-31",85.39,87.31,83.06,86.74,1074600.0],["2019-11-01",87.04,92.35,86.5,91.01,750500.0],["2019-11-04",90.14,92.25,90.14,91.74,533800.0],["2019-11-05",91.98,92.87,90.89,92.05,406900.0],["2019-11-06",92.29,92.29,90.08,90.53,440400.0],["2019-11-07",91.14,92.44,90.57,91.54,526400.0],["2019-11-08",91.5,93.98,90.85,93.03,536600.0],["2019-11-11",93.1,93.53,91.57,92.45,278000.0],["2019-11-12",92.2,93.09,90.55,90.85,426500.0],["2019-11-13",90.55,91.95,89.75,90.58,640700.0],["2019-11-14",90.73,90.83,88.93,90.46,646500.0],["2019-11-15",90.57,92.39,90.27,92.05,358400.0],["2019-11-18",92.0,93.02,90.47,92.73,729200.0],["2019-11-19",93.92,99.92,93.89,97.93,1244900.0],["2019-11-20",97.98,109.71,97.98,108.21,2249800.0],["2019-11-21",107.0,111.32,104.54,111.2,1728700.0],["2019-11-22",111.0,112.43,105.69,106.91,1471800.0],["2019-11-25",116.01,116.5,110.74,112.42,1715300.0],["2019-11-26",112.71,119.19,112.71,119.06,1224600.0],["2019-11-27",119.0,120.0,116.2,117.56,591800.0],["2019-11-29",117.31,119.5,116.46,117.14,332400.0],["2019-12-02",118.01,119.93,117.7,118.58,734700.0],["2019-12-03",117.73,122.87,116.23,122.37,806900.0],["2019-12-04",122.0,123.91,119.75,121.98,763200.0],["2019-12-05",121.66,125.59,121.64,124.23,980000.0],["2019-12-06",124.34,125.72,123.17,123.76,888900.0],["2019-12-09",124.55,124.55,120.05,120.71,525200.0],["2019-12-10",120.11,123.49,118.91,121.84,696900.0],["2019-12-11",120.98,122.33,117.79,118.79,522800.0],["2019-12-12",118.17,121.25,117.34,120.61,471800.0],["2019-12-13",120.5,121.53,117.05,117.74,469600.0],["2019-12-16",118.64,122.61,118.41,120.12,786100.0],["2019-12-17",123.7,125.0,115.45,116.55,1368600.0],["2019-12-18",117.27,117.89,114.77,115.34,987100.0],["2019-12-19",116.1,118.0,113.63,117.85,1085200.0],["2019-12-20",117.88,117.88,115.0,115.93,946100.0],["2019-12-23",115.74,118.1,115.0,117.33,507800.0],["2019-12-24",117.08,117.81,115.96,117.69,190800.0],["2019-12-26",118.0,118.37,117.06,117.77,185000.0],["2019-12-27",118.3,118.3,116.11,117.54,326600.0],["2019-12-30",116.83,117.82,114.05,114.69,339800.0],["2019-12-31",114.0,116.8,113.5,115.17,368700.0],["2020-01-02",115.57,117.6,114.01,115.62,593500.0],["2020-01-03",114.23,116.93,113.85,115.68,426000.0],["2020-01-06",115.15,116.96,114.1,115.97,668600.0],["2020-01-07",115.97,117.02,114.56,115.29,392300.0],["2020-01-08",115.41,116.38,114.65,115.47,554400.0],["2020-01-09",116.0,120.97,116.0,118.06,604100.0],["2020-01-10",118.35,120.57,117.66,119.25,647100.0],["2020-01-13",118.0,118.49,112.48,114.65,878600.0],["2020-01-14",113.4,118.53,111.53,118.44,836900.0],["2020-01-15",119.23,122.42,117.35,118.09,694200.0],["2020-01-16",118.97,119.96,117.48,119.34,522800.0],["2020-01-17",119.01,119.46,116.16,118.82,860400.0],["2020-01-21",118.41,121.47,117.1,117.98,656600.0],["2020-01-22",118.44,120.57,114.68,115.63,663500.0],["2020-01-23",115.24,118.79,112.73,117.96,704600.0],["2020-01-24",118.11,120.78,118.01,120.0,894600.0],["2020-01-27",117.51,120.37,114.91,117.03,884000.0],["2020-01-28",117.97,118.48,113.84,114.72,644700.0],["2020-01-29",114.71,119.25,114.32,117.93,517200.0],["2020-01-30",116.72,118.0,114.56,115.45,392800.0],["2020-01-31",114.74,116.03,113.51,114.79,484600.0],["2020-02-03",115.92,117.56,114.24,114.66,505600.0],["2020-02-04",116.62,120.62,115.96,119.96,734100.0],["2020-02-05",120.99,123.64,120.67,121.59,806400.0],["2020-02-06",115.69,125.73,115.69,121.96,1090300.0],["2020-02-07",122.0,128.23,120.26,125.48,852300.0],["2020-02-10",124.75,133.0,124.27,131.5,1496600.0],["2020-02-11",130.46,133.11,128.63,129.54,873000.0],["2020-02-12",129.51,134.51,128.7,133.99,897100.0],["2020-02-13",133.98,134.33,129.85,130.1,416500.0],["2020-02-14",130.05,130.83,127.41,128.7,399000.0],["2020-02-18",129.1,130.03,125.17,128.68,750100.0],["2020-02-19",128.83,131.65,128.65,129.0,326300.0],["2020-02-20",129.19,133.61,128.0,133.12,714900.0],["2020-02-21",133.12,133.48,129.75,131.03,429200.0],["2020-02-24",125.5,125.5,121.56,122.29,747100.0],["2020-02-25",123.22,124.26,118.14,119.29,550900.0],["2020-02-26",119.93,120.51,115.57,118.05,537900.0],["2020-02-27",114.83,117.72,110.53,112.49,949200.0],["2020-02-28",106.28,118.56,106.28,117.66,1107000.0],["2020-03-02",118.89,119.42,111.01,114.78,1032600.0],["2020-03-03",115.82,116.08,108.96,111.42,569800.0],["2020-03-04",114.09,118.0,113.44,117.24,699900.0],["2020-03-05",114.58,118.74,114.58,116.91,582800.0],["2020-03-06",114.14,115.48,110.35,113.39,613700.0],["2020-03-09",106.72,111.4,106.08,109.96,914500.0],["2020-03-10",112.8,114.16,103.95,109.39,970500.0],["2020-03-11",106.96,107.62,99.92,101.89,766400.0],["2020-03-12",94.87,100.7,90.0,93.12,912500.0],["2020-03-13",97.02,102.46,84.97,101.57,1077100.0],["2020-03-16",118.81,134.26,90.55,98.3,2229100.0],["2020-03-17",100.02,108.93,99.03,103.0,1498300.0],["2020-03-18",97.95,104.94,92.6,103.74,1062800.0],["2020-03-19",104.69,115.0,103.05,105.97,917400.0],["2020-03-20",105.73,112.73,100.16,103.85,1279300.0],["2020-03-23",106.49,106.49,94.75,99.06,804500.0],["2020-03-24",103.08,104.63,97.14,99.94,827200.0],["2020-03-25",101.37,102.99,95.5,98.78,855400.0],["2020-03-26",98.02,108.0,98.02,107.21,894100.0],["2020-03-27",105.02,106.83,98.62,104.2,719900.0],["2020-03-30",105.3,109.34,104.49,108.83,612200.0],["2020-03-31",108.56,111.87,105.9,108.85,1156600.0],["2020-04-01",105.14,109.41,103.69,104.54,742700.0],["2020-04-02",103.57,108.41,98.01,104.21,805000.0],["2020-04-03",101.45,105.98,100.02,105.82,501400.0],["2020-04-06",108.24,112.25,107.67,112.14,774200.0],["2020-04-07",114.96,116.49,108.99,109.52,773500.0],["2020-04-08",104.75,114.34,103.65,111.39,737400.0],["2020-04-09",110.74,117.1,110.74,116.38,572000.0],["2020-04-13",120.0,120.05,114.3,119.01,1215000.0],["2020-04-14",121.14,124.2,119.67,120.72,822800.0],["2020-04-15",117.73,124.48,116.94,121.5,451000.0],["2020-04-16",123.32,128.97,120.25,127.72,894800.0],["2020-04-17",131.74,138.7,130.25,138.48,1386300.0],["2020-04-20",136.62,146.08,135.49,144.87,1469600.0],["2020-04-21",144.5,146.56,135.17,137.85,1203400.0],["2020-04-22",140.0,141.74,137.72,140.11,383300.0],["2020-04-23",139.82,144.41,139.82,141.64,1092000.0],["2020-04-24",143.75,147.0,141.79,145.63,696400.0],["2020-04-27",147.28,147.41,142.26,142.7,487300.0],["2020-04-28",142.43,142.89,136.64,137.5,626600.0],["2020-04-29",140.01,141.76,132.91,135.81,651200.0],["2020-04-30",136.27,138.33,131.57,131.7,679200.0],["2020-05-01",130.45,131.37,124.95,128.97,525700.0],["2020-05-04",130.54,136.77,129.02,136.63,923200.0],["2020-05-05",137.53,143.18,137.05,141.23,735600.0],["2020-05-06",141.24,151.84,137.49,145.27,2229300.0],["2020-05-07",144.14,145.71,139.78,141.45,1048200.0],["2020-05-08",142.58,143.12,135.86,136.13,708200.0],["2020-05-11",136.71,144.2,135.42,142.43,899300.0],["2020-05-12",143.18,149.24,140.04,144.19,835300.0],["2020-05-13",144.96,146.54,137.94,139.46,857800.0],["2020-05-14",134.63,138.0,133.42,136.2,935100.0],["2020-05-15",136.52,139.6,135.31,139.28,762600.0],["2020-05-18",143.64,145.82,141.29,144.87,617300.0],["2020-05-19",145.24,146.77,142.18,142.41,484800.0],["2020-05-20",143.78,145.08,141.26,143.45,737500.0],["2020-05-21",142.78,144.22,140.44,141.86,669100.0],["2020-05-22",141.61,142.35,138.21,140.52,776000.0],["2020-05-26",141.06,144.5,135.8,136.43,806100.0],["2020-05-27",134.14,134.14,126.24,133.35,856900.0],["2020-05-28",135.26,136.14,132.47,133.1,579400.0],["2020-05-29",134.59,135.32,129.56,135.27,869800.0],["2020-06-01",135.12,136.63,131.33,133.57,560200.0],["2020-06-02",133.64,139.19,130.68,138.82,705200.0],["2020-06-03",138.81,138.81,134.02,137.25,563700.0],["2020-06-04",137.06,139.03,131.11,131.9,623500.0],["2020-06-05",131.01,132.6,127.34,127.59,610900.0],["2020-06-08",128.5,131.14,123.98,130.44,612800.0],["2020-06-09",130.17,132.27,128.32,129.79,535800.0],["2020-06-10",130.55,132.57,127.67,129.71,608100.0],["2020-06-11",128.16,130.92,125.0,125.91,865800.0],["2020-06-12",127.41,127.99,120.05,125.39,838300.0],["2020-06-15",123.17,130.04,120.82,128.38,600500.0],["2020-06-16",130.15,132.52,128.32,132.26,414500.0],["2020-06-17",132.88,138.26,132.88,136.67,1654800.0],["2020-06-18",136.94,142.29,136.94,141.99,922800.0],["2020-06-19",143.7,150.71,143.1,150.71,2540500.0],["2020-06-22",149.96,153.68,147.57,153.0,1292100.0],["2020-06-23",153.51,156.98,151.26,151.83,1280000.0],["2020-06-24",151.99,153.81,148.58,151.76,757400.0],["2020-06-25",151.25,156.44,150.39,156.44,806500.0],["2020-06-26",156.26,158.37,150.03,151.9,2866000.0],["2020-06-29",152.27,152.27,145.36,147.91,499200.0],["2020-06-30",148.14,151.74,146.09,148.11,903200.0],["2020-07-01",148.53,151.39,147.56,148.77,480100.0],["2020-07-02",148.87,151.08,146.48,149.87,419300.0],["2020-07-06",149.96,154.68,149.37,152.43,923600.0],["2020-07-07",153.52,164.09,153.52,160.0,1616400.0],["2020-07-08",159.62,162.57,156.99,160.42,851800.0],["2020-07-09",161.0,161.0,155.69,158.74,480100.0],["2020-07-10",157.5,162.33,157.3,162.25,748700.0],["2020-07-13",162.66,162.89,152.01,152.74,667900.0],["2020-07-14",152.74,157.6,149.85,157.23,769300.0],["2020-07-15",157.49,159.27,155.73,158.02,471900.0],["2020-07-16",157.54,157.83,153.99,156.03,362600.0],["2020-07-17",157.36,161.07,155.94,158.36,333300.0],["2020-07-20",164.67,167.33,160.17,165.49,906200.0],["2020-07-21",165.02,166.48,157.34,158.03,692000.0],["2020-07-22",158.42,159.15,155.55,157.98,363400.0],["2020-07-23",159.07,161.48,154.13,154.61,636100.0],["2020-07-24",152.41,153.47,148.59,153.1,281300.0],["2020-07-27",155.68,158.05,151.54,157.51,951800.0],["2020-07-28",157.06,158.07,153.54,154.33,517500.0],["2020-07-29",155.67,156.54,150.37,150.56,426400.0],["2020-07-30",148.52,152.95,148.52,151.11,295600.0],["2020-07-31",151.34,151.42,143.61,145.76,507300.0],["2020-08-03",146.79,153.01,145.58,152.3,415600.0],["2020-08-04",152.32,154.16,150.56,152.76,318900.0],["2020-08-05",153.13,153.94,146.77,150.44,573900.0],["2020-08-06",148.64,149.21,141.5,144.12,705500.0],["2020-08-07",145.26,147.07,142.18,143.53,400600.0],["2020-08-10",143.5,143.74,137.22,138.57,536500.0],["2020-08-11",136.66,139.96,133.4,136.61,469900.0],["2020-08-12",136.32,139.4,135.02,136.69,391600.0],["2020-08-13",138.11,141.4,136.78,137.43,313900.0],["2020-08-14",137.05,137.83,134.48,136.14,213300.0],["2020-08-17",137.79,143.6,137.0,140.7,487900.0],["2020-08-18",140.35,140.94,138.83,139.92,298900.0],["2020-08-19",140.26,140.9,136.61,137.22,299000.0],["2020-08-20",136.17,137.37,134.37,136.36,486800.0],["2020-08-21",137.42,137.67,134.28,136.6,355400.0],["2020-08-24",136.62,138.58,131.04,131.75,449400.0],["2020-08-25",130.65,135.07,128.27,134.09,423100.0],["2020-08-26",133.73,134.45,132.05,133.05,363200.0],["2020-08-27",134.43,137.19,132.55,133.05,410600.0],["2020-08-28",132.42,133.53,130.6,131.41,200600.0],["2020-08-31",131.92,134.87,131.92,132.64,804400.0],["2020-09-01",133.31,133.31,129.04,130.41,475400.0],["2020-09-02",131.46,131.46,128.42,130.66,428600.0],["2020-09-03",129.75,131.63,124.67,125.19,310900.0],["2020-09-04",126.18,126.18,119.67,122.83,459400.0],["2020-09-08",122.03,125.17,120.81,122.99,753600.0],["2020-09-09",124.1,124.9,121.81,123.06,535600.0],["2020-09-10",122.29,124.96,121.19,121.19,385700.0],["2020-09-11",122.62,123.5,120.24,122.44,449000.0],["2020-09-14",125.0,131.18,124.06,131.0,693400.0],["2020-09-15",131.88,132.64,130.09,130.51,448500.0],["2020-09-16",130.41,132.85,129.7,131.28,506700.0],["2020-09-17",130.41,132.96,129.51,131.02,408500.0],["2020-09-18",131.67,133.3,128.18,132.26,1476800.0],["2020-09-21",131.82,137.15,129.6,130.92,560900.0],["2020-09-22",130.73,134.18,129.11,133.64,465400.0],["2020-09-23",133.91,136.07,132.21,134.5,458100.0],["2020-09-24",132.87,134.2,130.8,133.34,428000.0],["2020-09-25",134.13,138.8,132.37,138.31,635400.0],["2020-09-28",139.16,140.0,137.17,139.81,352900.0],["2020-09-29",140.0,145.25,138.66,145.01,501700.0],["2020-09-30",144.17,147.0,142.37,145.6,548000.0],["2020-10-01",146.7,148.76,143.3,143.74,558800.0],["2020-10-02",141.84,143.72,135.24,135.68,614400.0],["2020-10-05",136.29,142.27,136.29,142.0,494900.0],["2020-10-06",142.01,146.76,142.01,143.26,366500.0],["2020-10-07",144.03,146.5,142.58,145.4,386100.0],["2020-10-08",146.8,147.76,144.81,146.04,247300.0],["2020-10-09",145.86,147.98,145.19,147.0,275500.0],["2020-10-12",148.0,148.05,145.09,147.0,313600.0],["2020-10-13",147.0,148.74,144.76,146.66,267400.0],["2020-10-14",147.36,147.99,143.86,143.91,252000.0],["2020-10-15",142.52,145.72,141.3,143.94,302800.0],["2020-10-16",144.12,148.07,144.12,145.4,338600.0],["2020-10-19",144.94,145.4,139.53,140.64,535500.0],["2020-10-20",141.92,143.51,140.41,141.45,346700.0],["2020-10-21",141.36,143.41,135.93,136.48,359800.0],["2020-10-22",136.49,140.66,133.77,134.3,480100.0],["2020-10-23",134.75,134.75,130.72,131.84,528900.0],["2020-10-26",130.08,132.0,126.71,128.67,473300.0],["2020-10-27",128.52,130.88,126.07,126.82,522000.0],["2020-10-28",125.59,126.85,123.24,124.88,447500.0],["2020-10-29",124.93,125.38,121.56,123.32,547500.0],["2020-10-30",122.8,124.6,119.29,122.97,733500.0],["2020-11-02",124.36,126.23,122.0,124.91,479800.0],["2020-11-03",125.0,130.43,125.0,129.05,360200.0],["2020-11-04",133.42,140.84,132.47,139.49,891900.0],["2020-11-05",143.56,144.63,136.33,137.86,742700.0],["2020-11-06",136.03,137.84,126.23,130.73,957000.0],["2020-11-09",133.62,134.67,126.66,127.48,605100.0],["2020-11-10",127.2,127.64,124.58,125.05,844700.0],["2020-11-11",126.62,130.69,123.15,129.09,740400.0],["2020-11-12",129.74,133.8,129.74,132.44,472200.0],["2020-11-13",133.35,136.67,132.62,135.51,725900.0],["2020-11-16",136.01,136.01,128.51,131.05,463400.0],["2020-11-17",130.92,131.04,127.72,129.3,391400.0],["2020-11-18",130.0,130.23,125.04,125.45,678000.0],["2020-11-19",126.62,126.62,122.66,123.81,689800.0],["2020-11-20",123.82,125.31,122.92,124.7,425600.0],["2020-11-23",125.0,125.5,120.83,123.02,493600.0],["2020-11-24",125.69,128.0,123.03,125.66,872400.0],["2020-11-25",127.43,128.0,123.68,125.45,512800.0],["2020-11-27",125.88,130.21,125.64,129.86,265000.0],["2020-11-30",130.31,132.26,129.04,129.91,824900.0],["2020-12-01",130.78,134.45,130.65,132.27,457600.0],["2020-12-02",131.92,131.92,127.7,129.47,356100.0],["2020-12-03",130.0,132.87,129.68,131.17,299600.0],["2020-12-04",130.62,132.07,127.25,129.56,320600.0],["2020-12-07",129.74,130.67,126.0,126.81,312600.0],["2020-12-08",127.07,128.21,125.35,128.05,346400.0],["2020-12-09",127.51,127.59,121.98,124.04,530700.0],["2020-12-10",124.04,127.3,123.47,126.05,349800.0],["2020-12-11",126.42,130.4,126.26,129.65,493400.0],["2020-12-14",131.63,135.37,131.01,132.69,529800.0],["2020-12-15",134.07,136.64,133.08,135.7,417900.0],["2020-12-16",136.05,139.49,134.71,138.32,584800.0],["2020-12-17",139.93,139.93,136.42,138.65,601300.0],["2020-12-18",140.0,142.61,136.88,142.39,1235300.0],["2020-12-21",137.12,140.79,136.83,139.43,486500.0],["2020-12-22",139.44,142.35,137.57,138.31,562200.0],["2020-12-23",138.3,140.01,135.47,138.62,590000.0],["2020-12-24",138.62,140.11,136.8,137.56,151000.0],["2020-12-28",138.6,140.0,133.67,134.08,340000.0],["2020-12-29",134.56,136.91,130.0,130.56,368100.0],["2020-12-30",131.9,134.16,129.17,131.04,256900.0],["2020-12-31",131.33,132.42,127.69,129.97,338700.0],["2021-01-04",130.69,132.78,126.94,128.1,527600.0],["2021-01-05",125.56,127.7,124.0,127.45,499700.0],["2021-01-06",126.33,128.13,125.38,126.83,758500.0],["2021-01-07",133.62,140.0,132.03,139.4,1072700.0],["2021-01-08",138.73,147.0,137.72,146.66,829700.0],["2021-01-11",148.56,157.39,146.42,156.63,1306400.0],["2021-01-12",156.03,165.91,156.03,165.65,1559800.0],["2021-01-13",165.65,175.41,163.95,170.93,2440800.0],["2021-01-14",169.78,169.78,164.02,165.07,1280000.0],["2021-01-15",165.35,171.01,165.35,166.36,711600.0],["2021-01-19",167.88,171.0,167.02,168.41,637900.0],["2021-01-20",169.65,173.0,167.01,170.97,1028000.0],["2021-01-21",172.54,172.61,166.35,166.75,543700.0],["2021-01-22",165.78,173.2,163.9,172.38,535000.0],["2021-01-25",170.43,176.78,168.15,175.69,1158000.0],["2021-01-26",174.15,178.41,169.16,170.02,539600.0],["2021-01-27",168.58,168.89,152.51,155.39,1249200.0],["2021-01-28",157.5,157.5,149.63,154.74,829800.0],["2021-01-29",154.63,156.67,148.31,150.48,931700.0],["2021-02-01",154.65,156.62,146.9,149.25,854700.0],["2021-02-02",149.92,154.15,148.32,154.05,999000.0],["2021-02-03",154.09,157.27,149.99,151.25,812500.0],["2021-02-04",152.8,162.0,152.35,157.91,879000.0],["2021-02-05",158.42,167.7,158.42,165.11,616400.0],["2021-02-08",165.46,169.93,162.25,165.15,636100.0],["2021-02-09",165.0,169.84,163.87,167.65,510200.0],["2021-02-10",169.81,172.82,162.14,164.16,892100.0],["2021-02-11",166.98,168.88,160.23,165.38,617500.0],["2021-02-12",156.0,162.97,148.57,157.92,924700.0],["2021-02-16",160.92,160.92,150.51,153.81,803000.0],["2021-02-17",152.44,157.0,150.07,156.53,512400.0],["2021-02-18",154.6,156.44,150.17,150.23,710800.0],["2021-02-19",152.14,155.53,151.33,155.06,682700.0],["2021-02-22",150.91,153.61,148.0,148.07,469600.0],["2021-02-23",147.0,154.31,143.34,153.21,602200.0],["2021-02-24",152.75,155.57,150.83,151.59,369000.0],["2021-02-25",151.92,154.8,143.43,146.59,461600.0],["2021-02-26",147.01,149.0,143.91,148.1,504700.0],["2021-03-01",149.36,151.35,147.95,148.75,443300.0],["2021-03-02",149.29,153.25,148.07,152.41,571900.0],["2021-03-03",151.91,152.0,143.54,144.32,500700.0],["2021-03-04",143.35,144.72,136.89,137.37,791000.0],["2021-03-05",136.95,143.42,133.09,143.39,491300.0],["2021-03-08",142.14,144.5,138.29,138.62,583800.0],["2021-03-09",141.88,143.41,137.6,137.68,881300.0],["2021-03-10",139.63,139.85,134.12,134.68,517000.0],["2021-03-11",138.21,143.7,136.49,142.98,704300.0],["2021-03-12",140.69,142.49,137.07,142.2,465900.0],["2021-03-15",142.0,146.25,141.15,146.12,535800.0],["2021-03-16",147.34,148.54,142.07,143.78,650700.0],["2021-03-17",142.34,146.6,141.51,145.15,459400.0],["2021-03-18",143.15,144.86,139.79,140.04,345300.0],["2021-03-19",141.43,144.62,138.88,144.16,1046700.0],["2021-03-22",143.57,146.87,140.7,144.15,643100.0],["2021-03-23",143.38,143.64,137.8,138.66,405100.0],["2021-03-24",139.33,140.54,134.01,134.63,464400.0],["2021-03-25",133.37,135.74,130.28,135.24,637400.0],["2021-03-26",134.48,136.39,133.02,136.25,252600.0],["2021-03-29",135.95,136.73,133.61,133.8,320000.0],["2021-03-30",132.66,137.56,130.53,135.13,359700.0],["2021-03-31",137.3,142.28,136.56,141.19,539700.0],["2021-04-01",143.17,145.16,140.49,141.81,325000.0],["2021-04-05",143.2,144.93,141.17,142.65,399400.0],["2021-04-06",141.15,143.91,141.02,142.01,411700.0],["2021-04-07",141.36,143.04,140.02,140.67,336700.0],["2021-04-08",143.21,144.54,141.1,142.5,347000.0],["2021-04-09",141.94,142.31,137.1,138.23,419900.0],["2021-04-12",137.08,137.87,134.09,135.03,522700.0],["2021-04-13",136.01,137.0,133.12,136.23,477000.0],["2021-04-14",137.4,140.37,136.18,138.31,566000.0],["2021-04-15",139.76,142.71,138.73,139.02,428300.0],["2021-04-16",139.59,140.06,137.39,138.88,768400.0],["2021-04-19",138.34,140.82,136.09,137.4,492600.0],["2021-04-20",131.75,136.91,131.75,136.03,508200.0],["2021-04-21",136.94,138.48,134.12,137.53,241900.0],["2021-04-22",136.45,140.41,134.67,137.77,370100.0],["2021-04-23",138.59,140.47,135.62,136.72,328300.0],["2021-04-26",137.78,143.35,135.97,142.9,683200.0],["2021-04-27",142.14,144.06,140.75,141.3,541900.0],["2021-04-28",140.99,144.99,139.07,143.53,454000.0],["2021-04-29",145.0,147.98,137.52,139.69,731400.0],["2021-04-30",139.11,144.45,139.11,140.64,430900.0],["2021-05-03",140.48,140.61,134.23,135.34,554800.0],["2021-05-04",134.64,135.69,130.46,131.57,644700.0],["2021-05-05",131.64,133.29,129.14,132.67,613500.0],["2021-05-06",132.0,134.0,128.71,132.1,630200.0],["2021-05-07",133.44,135.49,130.76,131.3,325800.0],["2021-05-10",131.28,131.28,127.22,128.63,397800.0],["2021-05-11",126.45,133.35,125.08,132.41,497000.0],["2021-05-12",131.27,135.24,131.07,133.36,440700.0],["2021-05-13",134.29,134.92,127.72,132.92,609000.0],["2021-05-14",133.68,137.65,131.58,135.7,457700.0],["2021-05-17",135.21,136.69,134.06,135.89,262700.0],["2021-05-18",135.39,138.44,134.23,135.15,241400.0],["2021-05-19",133.24,137.24,133.02,134.93,442500.0],["2021-05-20",135.25,140.68,132.46,140.1,512200.0],["2021-05-21",140.63,142.05,138.98,140.06,471000.0],["2021-05-24",141.34,141.56,138.14,138.28,343300.0],["2021-05-25",139.35,140.39,138.05,139.4,504300.0],["2021-05-26",140.74,141.54,138.28,138.8,569200.0],["2021-05-27",139.59,142.25,136.85,140.23,553200.0],["2021-05-28",140.95,144.72,139.85,141.99,490500.0],["2021-06-01",142.23,145.15,141.11,144.28,591200.0],["2021-06-02",143.86,145.24,142.16,142.85,761100.0],["2021-06-03",141.82,148.59,140.39,147.29,556900.0],["2021-06-04",147.43,148.0,144.02,145.6,413300.0],["2021-06-07",145.88,150.85,144.45,150.46,847100.0],["2021-06-08",152.0,153.25,149.98,151.08,470500.0],["2021-06-09",152.25,157.5,151.31,157.41,653500.0],["2021-06-10",158.01,163.29,156.85,163.26,655300.0],["2021-06-11",161.76,165.33,161.76,165.02,712600.0],["2021-06-14",165.42,167.37,164.05,166.66,821300.0],["2021-06-15",166.5,168.78,165.49,166.5,981800.0],["2021-06-16",166.45,168.37,164.94,168.3,709600.0],["2021-06-17",167.92,172.53,167.92,172.25,629600.0],["2021-06-18",171.08,177.53,169.97,176.89,1522800.0],["2021-06-21",175.86,175.86,169.7,171.26,1060100.0],["2021-06-22",171.4,173.13,168.51,172.95,721100.0],["2021-06-23",171.82,175.76,171.82,174.63,530100.0],["2021-06-24",176.31,176.97,172.86,173.68,790200.0],["2021-06-25",174.13,176.75,172.65,175.39,914800.0],["2021-06-28",155.14,168.34,154.02,166.2,2069600.0],["2021-06-29",166.9,167.16,164.51,165.87,756200.0],["2021-06-30",165.41,173.91,163.29,169.52,652000.0],["2021-07-01",169.7,170.06,166.16,169.75,522400.0],["2021-07-02",169.49,172.14,167.01,171.43,338900.0],["2021-07-06",172.26,175.41,168.68,174.38,669500.0],["2021-07-07",175.82,176.0,170.22,172.59,358100.0],["2021-07-08",170.16,172.75,169.0,172.5,364100.0],["2021-07-09",173.43,177.6,171.65,176.74,655900.0],["2021-07-12",177.0,180.24,176.36,177.03,908100.0],["2021-07-13",176.03,178.68,174.67,175.63,450600.0],["2021-07-14",175.63,176.95,169.1,170.34,609300.0],["2021-07-15",170.07,172.36,168.06,171.95,474900.0],["2021-07-16",173.02,177.97,171.78,177.54,544300.0],["2021-07-19",177.52,177.53,172.28,175.31,517900.0],["2021-07-20",176.29,184.83,174.73,183.17,1395900.0],["2021-07-21",184.0,184.0,178.31,180.09,718900.0],["2021-07-22",180.09,182.53,178.22,181.81,768900.0],["2021-07-23",182.0,183.47,180.09,182.41,514400.0],["2021-07-26",182.13,182.93,178.09,178.11,270700.0],["2021-07-27",176.87,177.91,172.81,176.59,350600.0],["2021-07-28",176.72,182.44,174.55,182.1,354300.0],["2021-07-29",182.08,184.45,180.5,181.83,345700.0],["2021-07-30",180.42,181.62,178.2,178.94,409200.0],["2021-08-02",178.3,179.97,175.86,177.96,448400.0],["2021-08-03",179.14,180.0,174.15,178.81,986000.0],["2021-08-04",177.24,186.48,175.7,183.44,800500.0],["2021-08-05",183.8,194.28,183.32,193.9,972700.0],["2021-08-06",192.88,199.91,191.3,195.23,815800.0],["2021-08-09",193.55,201.65,192.99,200.25,1291900.0],["2021-08-10",201.96,208.95,198.96,207.73,979200.0],["2021-08-11",206.9,209.73,200.87,202.85,1169200.0],["2021-08-12",203.5,204.91,195.0,200.92,450900.0],["2021-08-13",199.51,202.26,195.53,196.54,865800.0],["2021-08-16",196.3,198.71,193.35,196.78,663400.0],["2021-08-17",195.71,202.34,193.85,200.25,586800.0],["2021-08-18",201.77,201.77,197.51,197.53,475100.0],["2021-08-19",196.44,201.0,195.0,196.99,379600.0],["2021-08-20",198.43,201.32,196.12,197.78,973700.0],["2021-08-23",198.72,201.49,196.6,198.4,911100.0],["2021-08-24",199.01,202.58,196.08,201.9,299000.0],["2021-08-25",201.18,205.39,198.7,204.92,365200.0],["2021-08-26",205.07,207.25,202.38,202.39,335800.0],["2021-08-27",202.09,208.55,201.96,203.93,376800.0],["2021-08-30",204.8,208.32,203.11,203.51,467300.0],["2021-08-31",204.45,205.69,200.33,201.43,806900.0],["2021-09-01",200.72,201.68,196.56,197.04,587900.0],["2021-09-02",198.99,202.77,197.03,200.18,540800.0],["2021-09-03",199.67,200.42,197.36,197.46,321000.0],["2021-09-07",197.68,197.68,188.01,188.27,656100.0],["2021-09-08",186.65,188.88,184.21,186.31,324800.0],["2021-09-09",187.0,190.16,186.91,189.6,349600.0],["2021-09-10",190.42,192.44,188.43,189.55,374600.0],["2021-09-13",190.55,190.55,183.0,185.79,496100.0],["2021-09-14",185.32,189.87,184.71,187.97,401700.0],["2021-09-15",187.47,190.0,186.24,187.48,417500.0],["2021-09-16",189.1,191.86,185.97,190.2,323900.0],["2021-09-17",190.43,191.85,185.41,190.34,1187000.0],["2021-09-20",187.97,188.16,181.96,183.46,575000.0],["2021-09-21",184.54,187.1,183.69,184.15,761800.0],["2021-09-22",185.21,185.42,181.26,182.21,1042300.0],["2021-09-23",183.49,187.75,180.65,186.95,292600.0],["2021-09-24",185.9,189.08,185.4,187.4,228300.0],["2021-09-27",187.13,194.47,181.4,193.85,799600.0],["2021-09-28",180.27,184.27,174.39,177.08,1247400.0],["2021-09-29",178.53,182.66,177.0,177.45,388200.0],["2021-09-30",177.84,191.41,177.84,188.81,773000.0],["2021-10-01",188.42,193.89,186.55,192.68,400300.0],["2021-10-04",195.0,198.05,193.01,195.02,606700.0],["2021-10-05",195.34,199.69,195.25,198.35,394800.0],["2021-10-06",196.04,201.49,196.04,201.08,555600.0],["2021-10-07",201.83,204.94,198.85,202.91,307400.0],["2021-10-08",203.45,206.84,202.07,203.7,313600.0],["2021-10-11",203.87,206.23,202.48,204.53,222200.0],["2021-10-12",206.38,206.51,202.49,203.44,402300.0],["2021-10-13",204.0,206.28,200.8,203.89,317400.0],["2021-10-14",207.0,212.0,205.28,209.29,455200.0],["2021-10-15",210.0,210.19,207.37,208.56,404900.0],["2021-10-18",208.86,208.86,202.3,203.9,332500.0],["2021-10-19",203.58,207.15,201.28,206.59,259700.0],["2021-10-20",208.31,208.81,203.17,203.82,279700.0],["2021-10-21",204.46,205.29,201.86,204.33,237500.0],["2021-10-22",205.17,205.17,198.36,198.61,481300.0],["2021-10-25",198.0,202.75,195.99,199.67,398400.0],["2021-10-26",199.68,200.0,196.57,197.71,376300.0],["2021-10-27",197.47,197.94,190.19,191.16,769200.0],["2021-10-28",169.07,172.46,156.01,162.14,2766300.0],["2021-10-29",161.12,164.36,154.82,159.56,1466200.0],["2021-11-01",160.94,168.7,160.13,166.36,807800.0],["2021-11-02",167.53,169.59,163.88,167.65,596900.0],["2021-11-03",167.01,173.35,165.41,172.87,947600.0],["2021-11-04",172.46,185.72,172.46,185.55,1039400.0],["2021-11-05",185.88,188.22,181.46,187.25,710000.0],["2021-11-08",188.47,189.86,183.28,187.97,592800.0],["2021-11-09",189.0,189.0,181.99,183.92,471500.0],["2021-11-10",183.1,186.34,176.01,176.25,424800.0],["2021-11-11",177.24,181.88,172.68,173.05,532300.0],["2021-11-12",174.05,174.74,169.9,170.87,603800.0],["2021-11-15",169.74,174.6,169.27,173.31,571300.0],["2021-11-16",172.79,174.65,169.78,172.94,305700.0],["2021-11-17",171.7,173.64,167.44,172.73,483800.0],["2021-11-18",182.29,189.69,178.51,178.98,1716200.0],["2021-11-19",174.72,182.32,172.57,181.0,645400.0],["2021-11-22",188.99,195.0,186.02,187.01,1367000.0],["2021-11-23",188.0,189.36,180.96,187.15,565000.0],["2021-11-24",187.59,189.04,184.01,188.8,273200.0],["2021-11-26",188.8,192.98,185.65,188.53,341300.0],["2021-11-29",189.75,190.24,180.38,180.74,417900.0],["2021-11-30",181.53,185.37,179.08,183.8,844500.0],["2021-12-01",183.19,186.27,179.64,179.93,371400.0],["2021-12-02",179.43,184.44,178.5,182.85,430700.0],["2021-12-03",183.57,185.54,170.25,171.36,640100.0],["2021-12-06",170.0,177.62,169.22,177.0,581700.0],["2021-12-07",180.11,183.35,176.56,180.28,1107400.0],["2021-12-08",181.23,183.95,176.47,176.92,731900.0],["2021-12-09",177.44,177.99,169.9,172.47,1133800.0],["2021-12-10",172.97,179.25,172.3,173.65,394400.0],["2021-12-13",175.54,187.68,174.26,186.42,891100.0],["2021-12-14",186.27,190.06,183.11,185.73,658500.0],["2021-12-15",185.73,194.1,184.75,191.06,760100.0],["2021-12-16",186.57,190.54,180.88,184.88,560500.0],["2021-12-17",183.9,195.8,180.0,194.57,957600.0],["2021-12-20",195.19,199.5,190.52,198.29,1526200.0],["2021-12-21",199.0,199.88,196.29,199.59,1174900.0],["2021-12-22",189.13,193.75,184.02,187.38,1240000.0],["2021-12-23",189.18,196.3,185.94,194.35,390400.0],["2021-12-27",190.0,190.0,159.11,161.11,4531500.0],["2021-12-28",161.43,171.99,161.11,168.7,1207100.0],["2021-12-29",169.9,170.36,165.27,170.08,582900.0],["2021-12-30",169.74,174.5,168.97,171.03,676900.0],["2021-12-31",171.62,175.32,169.58,169.58,381800.0],["2022-01-03",171.06,174.0,165.58,173.91,993200.0],["2022-01-04",172.05,174.66,161.58,165.23,833100.0],["2022-01-05",161.57,163.28,154.59,155.09,886800.0],["2022-01-06",156.19,156.19,146.31,151.0,1122400.0],["2022-01-07",151.0,153.3,147.41,148.13,594200.0],["2022-01-10",146.16,150.17,142.51,150.16,841200.0],["2022-01-11",151.11,152.12,146.33,148.03,674100.0],["2022-01-12",146.89,149.47,144.01,147.54,750400.0],["2022-01-13",147.47,150.82,144.97,148.0,606300.0],["2022-01-14",147.78,152.42,142.69,148.5,457100.0],["2022-01-18",145.65,147.01,138.61,139.19,647500.0],["2022-01-19",141.27,144.18,137.69,138.62,475000.0],["2022-01-20",146.16,146.44,137.9,138.31,576300.0],["2022-01-21",130.2,137.92,129.85,136.41,1164700.0],["2022-01-24",132.89,136.98,128.13,136.53,986600.0],["2022-01-25",135.54,136.44,130.46,130.94,806300.0],["2022-01-26",133.58,136.76,129.87,130.12,774000.0],["2022-01-27",130.53,131.99,126.89,127.18,904400.0],["2022-01-28",129.06,132.56,125.0,132.09,929800.0],["2022-01-31",132.58,137.78,132.58,137.6,1183700.0],["2022-02-01",138.14,146.26,138.09,144.93,1137500.0],["2022-02-02",144.67,145.98,143.38,145.26,670600.0],["2022-02-03",145.04,147.29,141.28,142.51,469400.0],["2022-02-04",141.59,146.39,140.66,145.42,670000.0],["2022-02-07",145.66,149.77,145.2,148.65,489500.0],["2022-02-08",147.41,149.4,144.26,147.64,695500.0],["2022-02-09",149.14,151.57,146.55,151.4,779800.0],["2022-02-10",148.15,157.09,147.57,150.86,896300.0],["2022-02-11",149.28,154.45,148.07,150.76,972700.0],["2022-02-14",150.76,151.15,147.67,148.66,944800.0],["2022-02-15",150.02,153.77,149.66,153.3,580100.0],["2022-02-16",153.29,153.65,149.74,153.28,333500.0],["2022-02-17",152.71,152.97,149.66,149.95,722700.0],["2022-02-18",150.49,151.43,145.69,147.5,739000.0],["2022-02-22",146.79,149.06,145.31,146.81,951600.0],["2022-02-23",148.43,149.31,145.93,147.47,991300.0],["2022-02-24",144.91,152.97,143.3,152.89,1245300.0],["2022-02-25",152.12,155.1,150.21,155.0,928900.0],["2022-02-28",154.18,158.3,150.58,157.85,786400.0],["2022-03-01",158.88,164.4,157.32,162.51,922500.0],["2022-03-02",162.14,163.98,159.53,163.2,427100.0],["2022-03-03",164.51,167.68,163.74,165.07,1189200.0],["2022-03-04",164.22,166.84,160.63,164.44,1516200.0],["2022-03-07",163.75,165.21,161.87,163.0,756000.0],["2022-03-08",160.22,166.07,160.22,162.0,1007300.0],["2022-03-09",162.59,165.33,160.98,162.23,926700.0],["2022-03-10",161.51,163.96,156.6,160.56,773000.0],["2022-03-11",161.24,161.99,153.87,154.96,602300.0],["2022-03-14",154.82,156.4,150.15,151.8,726700.0],["2022-03-15",152.02,153.09,149.0,152.92,593400.0],["2022-03-16",154.56,158.99,153.02,158.97,539700.0],["2022-03-17",162.0,164.23,160.15,163.08,816700.0],["2022-03-18",164.73,166.43,163.35,165.25,1035400.0],["2022-03-21",164.17,166.0,161.75,162.43,673900.0],["2022-03-22",163.57,164.14,161.22,163.83,729900.0],["2022-03-23",162.87,164.5,161.91,162.35,612600.0],["2022-03-24",164.26,164.26,160.59,163.7,865300.0],["2022-03-25",165.0,165.0,161.36,163.81,539700.0],["2022-03-28",163.46,164.13,158.85,161.65,664700.0],["2022-03-29",163.63,166.74,163.57,166.74,744300.0],["2022-03-30",167.41,169.87,165.02,165.24,553400.0],["2022-03-31",166.56,168.57,163.05,163.29,646100.0],["2022-04-01",166.41,180.35,164.01,169.29,1789100.0],["2022-04-04",167.26,167.69,160.46,161.77,1507600.0],["2022-04-05",161.25,165.98,159.47,159.91,661400.0],["2022-04-06",158.02,160.4,157.2,158.47,736200.0],["2022-04-07",157.95,168.04,157.66,162.25,1047500.0],["2022-04-08",163.0,168.48,162.99,163.42,686300.0],["2022-04-11",163.8,165.28,157.18,157.43,610100.0],["2022-04-12",158.46,165.15,157.79,159.58,956100.0],["2022-04-13",160.79,168.59,158.81,168.46,579000.0],["2022-04-14",168.43,170.04,167.3,167.34,458700.0],["2022-04-18",166.16,166.74,155.85,156.68,654800.0],["2022-04-19",157.48,161.64,156.99,161.2,638300.0],["2022-04-20",164.28,168.32,160.48,167.95,528200.0],["2022-04-21",168.73,171.84,168.3,168.75,878100.0],["2022-04-22",168.34,169.06,166.43,167.0,784100.0],["2022-04-25",161.11,164.33,157.35,162.07,900300.0],["2022-04-26",160.15,161.11,154.58,155.0,977200.0],["2022-04-27",155.74,157.67,153.89,154.92,1047600.0],["2022-04-28",150.36,151.31,138.52,143.16,1893100.0],["2022-04-29",142.04,143.75,132.45,133.43,1428600.0],["2022-05-02",131.59,139.15,131.59,139.05,843900.0],["2022-05-03",140.17,143.28,139.45,142.89,691500.0],["2022-05-04",143.72,144.98,138.73,143.43,942600.0],["2022-05-05",142.74,142.74,134.51,136.74,791800.0],["2022-05-06",135.16,136.5,132.13,134.75,596500.0],["2022-05-09",132.11,132.21,120.16,122.52,1416200.0],["2022-05-10",126.21,131.06,124.34,128.18,1013200.0],["2022-05-11",126.47,129.16,119.58,120.42,944300.0],["2022-05-12",119.3,123.14,117.58,121.33,1047500.0],["2022-05-13",124.01,128.77,124.0,126.47,740300.0],["2022-05-16",125.74,127.91,123.27,124.87,939600.0],["2022-05-17",127.41,130.1,125.66,129.31,724200.0],["2022-05-18",126.44,130.9,125.52,128.31,660900.0],["2022-05-19",128.47,131.35,127.34,129.36,744100.0],["2022-05-20",129.82,133.13,129.22,132.27,1168800.0],["2022-05-23",132.07,133.29,128.31,129.58,910300.0],["2022-05-24",128.59,128.59,124.8,127.05,536400.0],["2022-05-25",126.67,127.83,124.83,126.75,916600.0],["2022-05-26",127.19,129.06,125.02,125.6,330300.0],["2022-05-27",125.37,127.92,121.36,127.77,557800.0],["2022-05-31",127.56,127.7,122.5,125.8,1006100.0],["2022-06-01",126.01,129.29,122.9,123.05,489100.0],["2022-06-02",122.56,125.59,120.43,125.5,522600.0],["2022-06-03",124.99,131.8,124.79,131.52,647900.0],["2022-06-06",133.11,134.07,130.23,131.63,1348100.0],["2022-06-07",131.45,134.29,130.27,134.01,737900.0],["2022-06-08",133.85,141.54,132.95,139.4,842800.0],["2022-06-09",138.4,139.34,134.55,135.0,1076900.0],["2022-06-10",133.11,134.1,130.29,132.11,834100.0],["2022-06-13",127.4,129.92,122.57,127.7,1080400.0],["2022-06-14",128.74,137.08,128.62,133.52,1303500.0],["2022-06-15",133.46,137.31,133.15,135.45,1002500.0],["2022-06-16",131.19,135.08,128.8,134.82,876800.0],["2022-06-17",135.83,139.37,134.77,137.09,1308600.0],["2022-06-21",138.72,141.25,138.35,139.02,1059800.0],["2022-06-22",137.36,142.6,135.21,141.56,877000.0],["2022-06-23",142.51,146.43,137.82,146.3,825700.0],["2022-06-24",147.68,148.25,144.34,147.5,1629100.0],["2022-06-27",144.47,146.65,141.55,146.49,1198000.0],["2022-06-28",146.14,147.48,139.51,142.2,1716800.0],["2022-06-29",142.23,146.01,140.01,145.43,441000.0],["2022-06-30",144.27,147.53,143.09,145.85,837700.0],["2022-07-01",145.0,148.51,144.18,148.25,568300.0],["2022-07-05",146.96,151.22,145.06,150.73,800200.0],["2022-07-06",149.87,153.01,149.53,150.0,711500.0],["2022-07-07",149.61,154.0,149.33,153.42,492500.0],["2022-07-08",151.71,153.02,150.1,152.49,577600.0],["2022-07-11",152.37,153.29,150.23,150.91,585700.0],["2022-07-12",149.75,149.9,143.55,145.85,781800.0],["2022-07-13",143.44,147.57,140.94,142.7,708100.0],["2022-07-14",141.04,142.6,138.29,138.54,739300.0],["2022-07-15",138.16,146.4,138.04,145.39,994200.0],["2022-07-18",145.53,147.74,140.0,140.64,556600.0],["2022-07-19",143.02,145.86,141.59,145.72,442900.0],["2022-07-20",146.63,149.72,144.9,146.56,436600.0],["2022-07-21",146.56,149.14,146.42,147.2,425700.0],["2022-07-22",148.51,148.51,143.01,143.21,550600.0],["2022-07-25",143.0,143.15,139.59,141.2,474100.0],["2022-07-26",141.96,142.89,137.02,140.0,674500.0],["2022-07-27",140.05,143.66,137.0,141.97,779000.0],["2022-07-28",137.0,145.28,135.46,143.52,542400.0],["2022-07-29",143.0,143.93,139.42,142.04,609500.0],["2022-08-01",141.82,143.91,138.66,139.95,438200.0],["2022-08-02",140.29,142.86,138.18,141.97,317200.0],["2022-08-03",210.0,220.92,198.0,212.01,8549500.0],["2022-08-04",189.43,226.0,188.88,224.05,3413900.0],["2022-08-05",224.01,226.0,213.48,218.58,1356700.0],["2022-08-08",216.07,231.53,216.07,230.74,2286500.0],["2022-08-09",230.35,231.5,222.56,223.37,1117900.0],["2022-08-10",225.33,233.88,224.4,232.0,969800.0],["2022-08-11",231.9,234.51,228.0,229.39,736900.0],["2022-08-12",229.39,236.8,228.03,233.85,619800.0],["2022-08-15",226.16,233.22,225.0,231.01,731900.0],["2022-08-16",232.55,234.98,227.78,228.15,700500.0],["2022-08-17",226.09,226.96,222.24,223.13,518300.0],["2022-08-18",223.97,224.85,221.0,223.45,466900.0],["2022-08-19",222.25,222.25,212.43,215.97,881800.0],["2022-08-22",216.02,221.27,216.02,217.91,892100.0],["2022-08-23",216.58,220.43,213.15,216.89,749900.0],["2022-08-24",217.84,224.15,216.33,221.0,664700.0],["2022-08-25",222.06,222.06,213.22,213.92,795700.0],["2022-08-26",217.67,218.69,209.53,210.94,1589300.0],["2022-08-29",209.75,212.7,206.12,209.03,753800.0],["2022-08-30",209.56,211.0,207.54,209.97,791500.0],["2022-08-31",209.94,212.0,205.97,206.67,705700.0],["2022-09-01",206.73,211.82,204.14,211.25,757100.0],["2022-09-02",210.97,213.65,204.23,205.45,644400.0],["2022-09-06",204.4,204.85,199.39,201.26,981300.0],["2022-09-07",201.49,209.14,200.25,208.86,1262600.0],["2022-09-08",205.37,227.16,203.86,226.3,2017800.0],["2022-09-09",219.04,228.05,218.72,223.27,712700.0],["2022-09-12",214.89,216.0,210.19,212.0,2778600.0],["2022-09-13",208.25,209.38,205.02,206.59,2288700.0],["2022-09-14",207.28,209.15,203.01,208.28,1232300.0],["2022-09-15",206.4,210.86,202.6,208.48,778700.0],["2022-09-16",207.59,213.06,205.85,213.0,1559300.0],["2022-09-19",210.92,216.06,208.09,216.0,952300.0],["2022-09-20",216.0,219.63,210.84,212.01,625600.0],["2022-09-21",212.88,214.34,206.14,206.39,472700.0],["2022-09-22",205.29,205.29,200.0,202.71,634100.0],["2022-09-23",202.44,203.91,198.41,200.78,544900.0],["2022-09-26",200.42,204.52,197.2,197.39,715100.0],["2022-09-27",201.33,204.95,200.65,202.61,806800.0],["2022-09-28",205.58,211.5,205.58,210.76,1016100.0],["2022-09-29",210.82,211.1,206.21,209.39,1073900.0],["2022-09-30",208.16,216.89,199.11,200.16,1684600.0],["2022-10-03",205.1,206.93,194.01,196.79,1414200.0],["2022-10-04",199.27,201.27,192.42,201.24,1813000.0],["2022-10-05",199.81,202.72,195.19,201.02,1116700.0],["2022-10-06",199.9,202.57,198.6,202.37,815000.0],["2022-10-07",201.0,202.53,194.96,195.81,844400.0],["2022-10-10",194.46,195.18,186.56,186.82,1341200.0],["2022-10-11",187.16,189.63,182.81,186.68,1072800.0],["2022-10-12",186.33,187.03,183.96,185.11,583100.0],["2022-10-13",182.28,191.98,181.65,191.76,2252100.0],["2022-10-14",193.14,195.77,185.26,185.53,705900.0],["2022-10-17",186.56,195.67,186.56,195.09,604300.0],["2022-10-18",195.02,197.36,192.71,194.05,654900.0],["2022-10-19",192.88,194.49,190.7,192.0,769200.0],["2022-10-20",191.4,197.99,190.4,192.98,670300.0],["2022-10-21",194.01,199.83,193.1,198.88,968700.0],["2022-10-24",198.33,199.13,191.49,195.85,1425500.0],["2022-10-25",196.09,201.07,195.8,198.56,698800.0],["2022-10-26",199.58,203.24,197.83,201.02,723500.0],["2022-10-27",197.5,199.99,190.43,194.0,2286200.0],["2022-10-28",195.47,204.97,194.99,204.51,979500.0],["2022-10-31",203.38,209.97,202.97,207.26,771400.0],["2022-11-01",209.46,214.76,206.99,213.12,646900.0],["2022-11-02",213.31,219.77,210.2,214.35,663000.0],["2022-11-03",210.63,220.33,210.63,215.72,1338400.0],["2022-11-04",215.41,215.41,203.19,208.34,749500.0],["2022-11-07",208.74,210.37,204.31,204.93,487400.0],["2022-11-08",205.11,206.95,203.09,204.76,1081300.0],["2022-11-09",205.0,205.0,197.22,197.94,622800.0],["2022-11-10",202.79,214.57,202.21,212.45,861300.0],["2022-11-11",212.45,216.52,209.57,216.37,819400.0],["2022-11-14",217.06,219.17,213.47,213.48,516800.0],["2022-11-15",217.43,218.95,212.39,214.29,513700.0],["2022-11-16",214.54,215.68,210.67,211.99,460500.0],["2022-11-17",212.84,212.84,206.51,209.12,419500.0],["2022-11-18",212.01,219.03,210.75,217.36,670100.0],["2022-11-21",217.83,222.59,204.38,206.65,991500.0],["2022-11-22",206.31,212.69,205.0,209.41,523900.0],["2022-11-23",209.99,214.67,207.46,208.49,377400.0],["2022-11-25",207.89,214.26,206.36,212.72,356500.0],["2022-11-28",213.08,217.34,208.09,209.2,808000.0],["2022-11-29",209.5,212.7,203.53,204.79,516400.0],["2022-11-30",207.21,221.15,205.19,220.59,2478300.0],["2022-12-01",220.35,223.4,218.59,220.25,603800.0],["2022-12-02",217.52,235.48,216.77,234.4,922200.0],["2022-12-05",231.48,233.8,224.73,226.2,757800.0],["2022-12-06",224.84,226.27,215.28,219.64,425400.0],["2022-12-07",219.39,231.51,219.39,231.33,926200.0],["2022-12-08",232.33,239.68,230.97,238.01,1139100.0],["2022-12-09",235.0,242.32,230.71,231.33,1075400.0],["2022-12-12",230.87,236.75,228.8,235.86,1178900.0],["2022-12-13",239.31,241.68,234.3,236.98,618800.0],["2022-12-14",234.89,237.95,232.05,233.91,675000.0],["2022-12-15",233.0,233.0,226.33,229.37,813700.0],["2022-12-16",229.0,238.79,228.69,236.92,1308300.0],["2022-12-19",236.92,236.92,231.12,234.07,377500.0],["2022-12-20",234.0,239.52,233.54,237.55,1180900.0],["2022-12-21",237.42,242.97,236.33,241.31,590100.0],["2022-12-22",239.61,241.07,237.36,239.49,427100.0],["2022-12-23",237.45,239.28,233.81,237.9,417100.0],["2022-12-27",238.03,238.59,231.69,232.31,631000.0],["2022-12-28",232.3,235.6,230.03,231.62,453800.0],["2022-12-29",232.0,238.48,230.28,238.05,466300.0],["2022-12-30",237.07,239.05,233.49,237.65,518000.0],["2023-01-03",238.0,238.64,230.35,233.59,635100.0],["2023-01-04",234.67,235.8,231.27,232.86,905200.0],["2023-01-05",232.14,232.22,224.16,225.68,840100.0],["2023-01-06",227.16,227.99,217.66,225.0,800100.0],["2023-01-09",225.0,225.64,212.64,219.72,1010000.0],["2023-01-10",218.46,223.89,217.27,219.5,466200.0],["2023-01-11",218.63,225.39,217.62,225.22,836900.0],["2023-01-12",224.88,230.56,222.41,229.84,471700.0],["2023-01-13",228.34,242.39,228.34,235.53,983900.0],["2023-01-17",230.54,241.79,230.03,233.73,1040900.0],["2023-01-18",235.74,239.05,230.1,231.81,661700.0],["2023-01-19",232.0,233.79,228.27,228.56,550700.0],["2023-01-20",231.29,232.49,228.63,229.65,481700.0],["2023-01-23",228.85,234.78,227.11,230.59,575200.0],["2023-01-24",229.42,232.36,227.79,228.11,717100.0],["2023-01-25",226.7,229.55,225.02,229.02,841600.0],["2023-01-26",232.23,234.02,228.77,231.59,551100.0],["2023-01-27",231.59,232.2,225.52,231.37,820500.0],["2023-01-30",229.81,231.48,224.25,225.4,673800.0],["2023-01-31",228.87,229.99,224.67,226.4,1447400.0],["2023-02-01",228.15,228.15,220.07,224.91,750900.0],["2023-02-02",225.6,230.97,224.0,229.75,908200.0],["2023-02-03",228.38,234.02,227.63,233.37,1206100.0],["2023-02-06",230.74,234.7,224.02,224.14,855600.0],["2023-02-07",223.73,224.35,214.86,220.95,903900.0],["2023-02-08",220.82,222.64,216.43,217.75,433400.0],["2023-02-09",219.31,222.08,214.87,215.58,329300.0],["2023-02-10",216.06,217.51,212.71,215.26,610800.0],["2023-02-13",215.56,224.34,213.97,222.34,489900.0],["2023-02-14",221.33,227.91,221.11,224.91,684600.0],["2023-02-15",223.01,224.0,219.61,222.1,367800.0],["2023-02-16",220.73,222.44,218.74,219.85,481300.0],["2023-02-17",220.39,225.22,218.21,222.79,503200.0],["2023-02-21",216.83,218.14,199.02,199.86,1622600.0],["2023-02-22",199.02,205.23,197.61,201.1,909500.0],["2023-02-23",198.0,202.12,192.54,196.24,1454700.0],["2023-02-24",191.77,199.58,188.68,189.78,1542900.0],["2023-02-27",191.85,193.19,187.52,190.01,801000.0],["2023-02-28",188.77,191.94,187.79,191.45,1388400.0],["2023-03-01",191.45,196.85,190.95,195.4,676800.0],["2023-03-02",194.67,195.7,192.4,194.44,548000.0],["2023-03-03",193.64,205.14,190.96,202.58,964000.0],["2023-03-06",202.0,203.89,198.8,199.7,446000.0],["2023-03-07",201.66,201.66,194.27,194.34,720100.0],["2023-03-08",193.74,195.07,189.25,190.41,549600.0],["2023-03-09",189.28,191.85,184.16,185.95,1336000.0],["2023-03-10",185.42,185.96,179.19,182.66,1002500.0],["2023-03-13",183.9,189.99,183.08,184.86,1200200.0],["2023-03-14",186.98,189.69,185.39,187.1,1121000.0],["2023-03-15",186.51,187.98,183.22,185.75,647300.0],["2023-03-16",184.96,190.09,180.78,189.66,769100.0],["2023-03-17",187.3,189.14,184.07,185.45,883400.0],["2023-03-20",185.07,188.25,182.3,187.52,560200.0],["2023-03-21",189.35,191.06,187.81,190.43,956600.0],["2023-03-22",190.46,194.76,187.4,189.74,1237200.0],["2023-03-23",192.54,195.16,189.11,190.49,458500.0],["2023-03-24",190.25,190.4,185.89,189.98,351500.0],["2023-03-27",191.02,191.81,188.0,190.51,938400.0],["2023-03-28",190.51,194.25,187.94,188.55,1304900.0],["2023-03-29",188.61,196.23,188.14,195.91,806800.0],["2023-03-30",196.47,197.92,190.85,195.12,587500.0],["2023-03-31",195.5,200.87,195.5,200.32,1156000.0],["2023-04-03",198.6,203.12,197.78,200.7,837900.0],["2023-04-04",201.09,202.81,198.89,202.7,435000.0],["2023-04-05",202.34,204.8,200.35,200.82,615600.0],["2023-04-06",200.4,211.27,199.52,210.99,1194700.0],["2023-04-10",209.74,209.74,201.47,205.44,663500.0],["2023-04-11",205.44,207.96,202.23,202.81,687100.0],["2023-04-12",205.0,206.7,202.23,202.89,705100.0],["2023-04-13",204.18,209.29,204.11,207.33,1432500.0],["2023-04-14",206.44,208.77,202.3,203.92,686800.0],["2023-04-17",205.29,206.56,202.91,205.91,474400.0],["2023-04-18",207.29,208.0,200.19,201.67,972900.0],["2023-04-19",201.22,204.86,201.22,202.3,1318600.0],["2023-04-20",199.82,203.53,199.61,202.86,840200.0],["2023-04-21",204.73,209.79,203.77,209.28,746900.0],["2023-04-24",209.12,209.51,203.81,204.79,845700.0],["2023-04-25",204.89,205.92,199.55,202.15,846500.0],["2023-04-26",200.61,201.28,195.94,197.52,526900.0],["2023-04-27",197.08,197.31,192.38,196.04,1276800.0],["2023-04-28",195.13,201.47,193.96,199.2,607300.0],["2023-05-01",198.87,202.84,196.19,201.87,627000.0],["2023-05-02",201.37,203.16,198.42,199.02,651100.0],["2023-05-03",200.7,203.1,198.21,199.5,699500.0],["2023-05-04",201.72,206.36,200.04,205.39,936900.0],["2023-05-05",209.01,212.47,207.17,212.05,768100.0],["2023-05-08",211.34,211.35,205.66,209.96,559700.0],["2023-05-09",207.81,209.57,204.43,207.83,594000.0],["2023-05-10",209.39,211.85,208.13,210.97,619100.0],["2023-05-11",211.16,211.16,204.15,206.09,293000.0],["2023-05-12",206.11,208.14,204.46,205.36,359300.0],["2023-05-15",205.66,208.11,204.36,206.2,371100.0],["2023-05-16",202.7,202.7,189.2,190.97,1539700.0],["2023-05-17",191.28,193.75,186.97,193.23,492200.0],["2023-05-18",191.1,191.61,186.26,189.87,427300.0],["2023-05-19",191.48,193.49,189.58,190.74,296600.0],["2023-05-22",191.38,194.01,189.3,193.06,676500.0],["2023-05-23",193.06,194.68,190.68,191.83,400200.0],["2023-05-24",191.12,192.07,185.63,185.92,551800.0],["2023-05-25",185.93,186.47,183.0,186.0,512300.0],["2023-05-26",186.5,188.87,184.06,188.26,426700.0],["2023-05-30",186.71,190.46,186.19,186.46,557400.0],["2023-05-31",186.36,190.45,183.88,185.01,893600.0],["2023-06-01",185.81,189.61,184.07,188.67,426300.0],["2023-06-02",190.88,195.8,188.81,193.67,368900.0],["2023-06-05",192.96,195.19,191.78,192.3,301500.0],["2023-06-06",192.68,194.99,191.15,192.96,263200.0],["2023-06-07",192.08,192.4,188.09,190.17,349200.0],["2023-06-08",190.22,192.73,190.07,190.43,342000.0],["2023-06-09",190.65,192.93,189.67,190.83,457600.0],["2023-06-12",192.74,193.18,188.8,193.09,355400.0],["2023-06-13",193.23,198.34,193.23,197.54,428700.0],["2023-06-14",197.91,200.06,195.77,198.49,786900.0],["2023-06-15",197.87,202.88,196.02,202.34,313000.0],["2023-06-16",203.7,205.25,201.03,201.57,848400.0],["2023-06-20",199.31,202.31,198.2,201.6,732700.0],["2023-06-21",201.2,204.56,200.54,203.9,390700.0],["2023-06-22",203.31,203.31,199.04,199.07,501200.0],["2023-06-23",196.71,196.71,191.82,192.69,1273500.0],["2023-06-26",192.19,193.38,188.77,191.35,407900.0],["2023-06-27",190.54,191.0,187.81,188.8,1381300.0],["2023-06-28",189.32,197.38,188.68,196.56,635000.0],["2023-06-29",195.32,195.51,190.77,191.06,443900.0],["2023-06-30",193.83,195.82,189.02,189.94,706500.0],["2023-07-03",188.43,190.26,187.65,189.69,242800.0],["2023-07-05",190.0,194.4,189.06,192.57,329100.0],["2023-07-06",190.37,194.94,190.08,194.39,407500.0],["2023-07-07",193.43,195.98,192.06,192.68,284100.0],["2023-07-10",192.6,200.99,192.4,199.81,584100.0],["2023-07-11",199.95,202.71,197.03,202.15,503800.0],["2023-07-12",204.09,207.4,201.77,201.9,489800.0],["2023-07-13",203.29,205.37,201.19,203.88,538800.0],["2023-07-14",203.54,203.88,196.9,197.1,497800.0],["2023-07-17",208.0,218.88,201.86,202.83,1234100.0],["2023-07-18",202.77,210.76,200.13,208.42,599700.0],["2023-07-19",209.97,210.56,205.29,205.32,428500.0],["2023-07-20",204.33,206.57,200.0,201.44,440400.0],["2023-07-21",201.89,202.36,199.36,200.07,305100.0],["2023-07-24",201.19,202.46,190.86,192.32,770600.0],["2023-07-25",192.06,195.13,190.76,193.46,685800.0],["2023-07-26",193.42,195.24,190.05,194.94,459700.0],["2023-07-27",196.18,196.54,192.58,194.87,853900.0],["2023-07-28",196.59,200.0,194.89,199.29,341600.0],["2023-07-31",199.1,200.29,194.52,195.4,406300.0],["2023-08-01",193.4,194.52,187.47,189.05,507300.0],["2023-08-02",186.8,187.5,184.16,187.01,631500.0],["2023-08-03",182.13,192.29,180.02,190.1,674500.0],["2023-08-04",189.31,189.31,184.01,185.58,567900.0],["2023-08-07",185.61,186.03,182.77,184.29,451500.0],["2023-08-08",184.54,186.9,182.72,184.84,488400.0],["2023-08-09",186.19,186.67,183.87,186.36,394100.0],["2023-08-10",188.02,189.54,184.99,185.03,368400.0],["2023-08-11",184.11,187.45,184.11,185.79,358800.0],["2023-08-14",184.41,184.41,180.76,181.35,1122900.0],["2023-08-15",180.0,181.67,178.64,180.13,499200.0],["2023-08-16",179.35,182.96,179.0,182.43,451600.0],["2023-08-17",183.13,185.4,182.36,183.89,395700.0],["2023-08-18",182.19,186.25,181.87,186.03,372600.0],["2023-08-21",186.7,189.44,183.41,188.73,352800.0],["2023-08-22",189.13,190.38,187.62,189.38,523700.0],["2023-08-23",190.4,192.4,189.07,190.38,272500.0],["2023-08-24",189.72,190.32,183.73,186.77,349500.0],["2023-08-25",186.55,190.5,186.39,189.26,192900.0],["2023-08-28",189.99,192.72,189.76,191.66,267300.0],["2023-08-29",191.67,195.7,190.97,194.46,368200.0],["2023-08-30",194.46,198.34,194.46,197.16,546400.0],["2023-08-31",197.5,200.77,197.15,197.82,464700.0],["2023-09-01",199.14,204.48,199.14,201.17,494100.0],["2023-09-05",200.83,204.59,199.26,200.34,436300.0],["2023-09-06",201.5,201.76,197.03,201.45,394600.0],["2023-09-07",201.14,203.79,200.18,201.1,809600.0],["2023-09-08",201.25,205.52,200.52,201.43,660100.0],["2023-09-11",201.57,204.65,196.67,203.72,553700.0],["2023-09-12",204.24,212.08,202.87,211.65,775000.0],["2023-09-13",211.65,211.65,211.65,211.65,6600.0],["2023-09-14",200.0,202.5,188.45,193.06,2105900.0],["2023-09-15",191.64,196.28,182.63,184.99,1912600.0],["2023-09-18",183.62,184.84,178.21,179.77,731000.0],["2023-09-19",179.02,180.32,175.42,175.66,687800.0],["2023-09-20",176.0,179.49,174.41,175.52,565300.0],["2023-09-21",174.47,175.39,171.08,173.85,685000.0],["2023-09-22",173.85,175.22,169.85,171.55,678900.0],["2023-09-25",170.93,172.31,168.65,170.77,530100.0],["2023-09-26",171.01,175.41,170.05,175.05,576600.0],["2023-09-27",177.18,178.55,171.66,176.86,511700.0],["2023-09-28",176.32,178.24,173.9,174.03,362000.0],["2023-09-29",175.74,177.85,174.07,177.1,754100.0],["2023-10-02",177.31,179.3,176.0,178.96,629600.0],["2023-10-03",178.17,179.91,172.48,172.91,642300.0],["2023-10-04",172.52,172.52,167.4,169.17,658100.0],["2023-10-05",167.92,178.99,167.92,178.71,549900.0],["2023-10-06",178.42,180.99,176.74,176.92,459600.0],["2023-10-09",169.73,173.42,159.47,168.32,1521200.0],["2023-10-10",169.0,170.85,165.88,169.06,936700.0],["2023-10-11",167.1,169.49,166.04,167.82,793700.0],["2023-10-12",167.08,168.13,164.02,165.29,790000.0],["2023-10-13",165.41,169.97,163.66,168.12,520400.0],["2023-10-16",167.94,169.26,165.02,167.25,549700.0],["2023-10-17",166.45,170.38,164.94,165.98,1457300.0],["2023-10-18",163.67,166.67,162.2,165.08,495200.0],["2023-10-19",165.3,165.68,160.44,160.5,695600.0],["2023-10-20",161.33,163.52,159.5,161.79,1035000.0],["2023-10-23",161.57,163.6,160.46,162.0,340000.0],["2023-10-24",162.49,166.0,161.17,163.96,371300.0],["2023-10-25",161.86,162.8,158.96,159.49,483200.0],["2023-10-26",159.49,160.66,155.26,155.66,644100.0],["2023-10-27",154.18,154.95,151.17,151.76,623800.0],["2023-10-30",151.47,155.94,150.82,151.41,616200.0],["2023-10-31",150.0,152.26,148.1,151.8,658100.0],["2023-11-01",151.94,157.21,149.29,157.0,785600.0],["2023-11-02",162.34,163.27,148.73,161.53,790000.0],["2023-11-03",164.68,169.12,164.21,167.35,653400.0],["2023-11-06",168.99,169.22,164.35,167.15,499800.0],["2023-11-07",168.92,173.0,167.57,170.2,1004400.0],["2023-11-08",170.67,170.67,166.13,169.4,635700.0],["2023-11-09",169.14,169.61,163.03,164.52,649900.0],["2023-11-10",165.33,166.55,157.8,161.89,658700.0],["2023-11-13",161.95,165.06,159.51,165.01,334200.0],["2023-11-14",169.97,172.44,168.52,169.99,868500.0],["2023-11-15",169.22,174.0,169.1,171.05,479500.0],["2023-11-16",171.1,171.99,167.5,168.97,448800.0],["2023-11-17",168.54,169.59,163.37,163.73,654800.0],["2023-11-20",163.82,170.86,163.27,165.26,511800.0],["2023-11-21",164.92,166.54,161.33,163.68,602100.0],["2023-11-22",165.2,167.5,161.43,162.88,307100.0],["2023-11-24",162.76,166.23,162.27,162.92,143000.0],["2023-11-27",162.39,162.5,159.02,159.2,641200.0],["2023-11-28",158.09,161.78,156.52,161.36,380800.0],["2023-11-29",161.79,164.19,160.18,164.01,915100.0],["2023-11-30",165.53,169.65,165.53,168.25,780600.0],["2023-12-01",167.93,171.42,166.02,171.41,366500.0],["2023-12-04",170.81,173.49,169.77,172.87,387400.0],["2023-12-05",171.98,172.0,169.44,170.37,567000.0],["2023-12-06",171.0,176.28,169.6,175.02,658900.0],["2023-12-07",176.22,177.77,174.39,177.26,675100.0],["2023-12-08",175.03,175.03,170.0,170.04,467400.0],["2023-12-11",170.04,173.0,168.85,170.92,539500.0],["2023-12-12",172.29,175.2,169.71,173.88,461100.0],["2023-12-13",173.63,180.96,173.05,180.52,787100.0],["2023-12-14",183.68,190.98,183.08,186.48,1583000.0],["2023-12-15",187.03,189.92,183.06,185.24,1210000.0],["2023-12-18",185.63,189.03,185.5,186.23,399000.0],["2023-12-19",187.51,190.95,187.06,187.5,534500.0],["2023-12-20",187.01,187.01,178.86,179.05,659500.0],["2023-12-21",180.83,182.87,180.33,181.14,273400.0],["2023-12-22",183.05,191.8,181.67,191.02,592800.0],["2023-12-26",192.67,194.89,190.23,191.2,308200.0],["2023-12-27",191.43,196.75,191.0,196.57,447700.0],["2023-12-28",196.87,198.0,195.18,195.71,446100.0],["2023-12-29",195.43,197.02,191.14,191.41,270100.0],["2024-01-02",189.88,196.01,189.71,194.93,362900.0],["2024-01-03",193.96,197.26,190.43,190.64,435100.0],["2024-01-04",189.68,193.33,187.85,192.31,571000.0],["2024-01-05",190.33,191.38,188.32,189.38,602700.0],["2024-01-08",189.29,197.09,185.0,196.83,674300.0],["2024-01-09",196.83,199.38,195.43,198.2,694300.0],["2024-01-10",198.51,199.24,190.37,196.61,613500.0],["2024-01-11",194.76,196.8,192.43,195.08,615800.0],["2024-01-12",195.11,196.49,192.77,193.39,386600.0],["2024-01-16",192.05,192.05,186.22,187.49,632800.0],["2024-01-17",186.43,188.86,182.36,188.56,468600.0],["2024-01-18",189.0,189.0,183.67,185.95,495200.0],["2024-01-19",186.14,186.27,182.53,184.03,441000.0],["2024-01-22",183.88,189.98,182.6,183.92,585700.0],["2024-01-23",184.76,190.37,183.45,189.7,647300.0],["2024-01-24",190.72,191.72,185.13,185.2,531300.0],["2024-01-25",185.43,188.69,183.03,183.93,533800.0],["2024-01-26",183.88,184.46,179.47,179.62,517500.0],["2024-01-29",179.13,181.5,176.12,180.96,1044500.0],["2024-01-30",180.45,181.66,178.36,180.12,475800.0],["2024-01-31",179.49,179.8,172.37,172.91,862000.0],["2024-02-01",173.54,176.35,172.2,174.92,624800.0],["2024-02-02",172.76,174.48,169.32,173.06,646500.0],["2024-02-05",172.17,172.73,168.0,170.7,602400.0],["2024-02-06",170.65,173.33,169.81,172.18,1443800.0],["2024-02-07",172.55,172.55,167.43,168.6,771700.0],["2024-02-08",168.57,170.25,165.59,169.5,1609900.0],["2024-02-09",169.49,171.86,168.44,170.03,481000.0],["2024-02-12",170.01,171.57,166.87,169.34,790200.0],["2024-02-13",164.89,166.5,160.84,162.0,800300.0],["2024-02-14",162.57,164.63,161.48,164.15,931400.0],["2024-02-15",150.0,153.27,143.52,147.43,5429600.0],["2024-02-16",148.0,150.93,146.82,147.0,1886800.0],["2024-02-20",146.98,150.06,145.81,149.69,1338400.0],["2024-02-21",150.31,155.39,148.84,154.74,3657500.0],["2024-02-22",154.47,164.02,154.03,162.81,1174400.0],["2024-02-23",163.0,163.01,155.82,157.65,1478700.0],["2024-02-26",156.49,159.04,153.84,158.66,556200.0],["2024-02-27",160.0,161.31,157.91,159.0,674800.0],["2024-02-28",156.56,158.9,153.94,155.23,1262500.0],["2024-02-29",156.59,157.52,149.0,151.09,1809900.0],["2024-03-01",150.9,155.91,150.0,152.61,538900.0],["2024-03-04",153.16,154.85,149.89,150.04,991900.0],["2024-03-05",148.94,151.21,147.52,149.68,703400.0],["2024-03-06",150.15,150.24,147.63,149.66,521500.0],["2024-03-07",150.42,150.68,149.23,149.86,563900.0],["2024-03-08",150.96,152.88,149.14,149.82,637600.0],["2024-03-11",150.24,152.5,148.88,149.1,662000.0],["2024-03-12",150.02,150.02,146.61,146.65,683600.0],["2024-03-13",146.82,151.47,146.82,148.42,859000.0],["2024-03-14",147.68,149.59,145.77,148.53,505800.0],["2024-03-15",148.5,150.09,145.54,149.27,906200.0],["2024-03-18",150.68,151.0,147.18,147.41,460700.0],["2024-03-19",146.93,149.69,146.0,148.17,517200.0],["2024-03-20",148.0,148.64,145.22,147.99,439800.0],["2024-03-21",149.7,150.68,145.41,146.62,611500.0],["2024-03-22",146.65,147.1,143.66,146.51,834200.0],["2024-03-25",147.15,152.63,146.43,152.07,799300.0],["2024-03-26",152.51,153.43,150.81,151.97,532500.0],["2024-03-27",152.83,155.28,150.4,154.39,463000.0],["2024-03-28",154.48,154.5,149.32,149.45,666600.0],["2024-04-01",148.57,154.21,147.58,153.33,523300.0],["2024-04-02",151.89,152.27,150.67,151.04,445600.0],["2024-04-03",150.19,151.27,149.25,150.83,315100.0],["2024-04-04",151.0,154.38,150.8,151.48,531900.0],["2024-04-05",150.15,154.0,149.41,153.56,351500.0],["2024-04-08",154.63,157.96,153.25,156.04,738200.0],["2024-04-09",157.26,159.34,154.89,155.9,596000.0],["2024-04-10",154.89,154.96,151.91,152.41,571400.0],["2024-04-11",154.02,154.02,149.93,152.09,473400.0],["2024-04-12",151.8,151.8,148.28,148.5,428100.0],["2024-04-15",148.62,150.37,146.73,147.7,498900.0],["2024-04-16",146.37,148.44,146.01,146.72,352400.0],["2024-04-17",146.7,147.49,145.19,145.32,601300.0],["2024-04-18",145.0,146.47,144.23,145.16,398900.0],["2024-04-19",144.72,146.92,143.5,144.41,703200.0],["2024-04-22",145.21,147.9,143.69,145.79,400000.0],["2024-04-23",147.35,150.27,145.04,146.07,543700.0],["2024-04-24",146.6,147.49,143.52,143.8,395400.0],["2024-04-25",143.0,145.79,141.98,143.71,489300.0],["2024-04-26",144.08,146.07,143.0,143.31,479100.0],["2024-04-29",144.91,148.49,143.5,147.36,439800.0],["2024-04-30",146.07,148.05,143.81,143.95,477000.0],["2024-05-01",144.21,151.95,143.96,149.96,735800.0],["2024-05-02",150.8,153.85,147.29,150.31,660200.0],["2024-05-03",154.41,155.41,151.84,152.33,452200.0],["2024-05-06",152.82,152.82,149.52,151.22,289700.0],["2024-05-07",152.42,155.11,150.82,154.33,353400.0],["2024-05-08",154.08,155.49,152.19,152.29,452300.0],["2024-05-09",153.0,153.0,150.37,151.37,329200.0],["2024-05-10",151.81,151.81,148.75,150.47,322800.0],["2024-05-13",151.28,152.67,149.0,149.89,512800.0],["2024-05-14",150.81,151.63,147.02,147.89,604900.0],["2024-05-15",149.5,151.15,146.97,147.4,536100.0],["2024-05-16",147.15,151.45,144.73,151.22,934900.0],["2024-05-17",151.03,151.84,148.32,149.4,481200.0],["2024-05-20",149.3,150.78,147.78,150.24,368600.0],["2024-05-21",149.44,151.45,147.89,149.62,448600.0],["2024-05-22",149.59,152.05,149.59,150.9,350700.0],["2024-05-23",151.0,151.0,148.26,149.38,500500.0],["2024-05-24",149.5,149.83,147.15,147.76,506800.0],["2024-05-28",148.4,152.98,148.34,150.06,510300.0],["2024-05-29",149.76,149.76,146.86,146.93,876000.0],["2024-05-30",147.41,151.26,146.79,150.03,655700.0],["2024-05-31",150.0,151.49,147.62,148.43,1250300.0],["2024-06-03",149.2,151.88,148.01,150.45,856200.0],["2024-06-04",150.25,151.24,149.34,149.76,440100.0],["2024-06-05",149.65,154.45,149.51,152.06,786000.0],["2024-06-06",152.98,153.05,149.18,149.3,534200.0],["2024-06-07",148.03,152.95,147.25,152.78,862700.0],["2024-06-10",151.93,153.77,150.72,153.47,383100.0],["2024-06-11",153.48,157.48,153.24,156.43,717100.0],["2024-06-12",159.54,161.73,157.14,159.04,513200.0],["2024-06-13",158.32,161.0,158.26,160.05,400400.0],["2024-06-14",160.31,163.02,159.59,160.39,638800.0],["2024-06-17",159.78,165.47,156.51,157.3,777700.0],["2024-06-18",157.3,157.32,152.3,153.86,587700.0],["2024-06-20",154.2,158.27,153.23,157.4,793700.0],["2024-06-21",160.81,166.76,158.38,165.7,2204200.0],["2024-06-24",219.37,231.64,209.23,222.9,9193800.0],["2024-06-25",221.37,242.0,220.5,240.15,4500700.0],["2024-06-26",237.7,249.33,236.5,245.17,2854400.0],["2024-06-27",244.99,252.87,242.57,247.0,2617300.0],["2024-06-28",249.12,249.31,241.0,243.0,3246500.0],["2024-07-01",240.0,246.06,239.85,243.32,1491700.0],["2024-07-02",243.0,250.11,242.08,247.61,1579300.0],["2024-07-03",247.3,249.67,245.48,248.68,950100.0],["2024-07-05",246.95,252.48,246.95,251.03,685700.0],["2024-07-08",252.83,255.4,248.3,255.11,936600.0],["2024-07-09",254.6,256.24,253.0,254.74,890600.0],["2024-07-10",256.0,257.97,253.82,257.76,926700.0],["2024-07-11",258.12,262.82,257.03,261.02,889800.0],["2024-07-12",261.65,263.73,258.8,260.51,1039600.0],["2024-07-15",259.74,260.62,255.39,256.18,799900.0],["2024-07-16",258.0,260.9,249.3,249.83,1134400.0],["2024-07-17",245.17,246.97,239.14,240.02,1172500.0],["2024-07-18",240.65,242.07,232.47,236.7,892900.0],["2024-07-19",238.16,240.91,235.3,237.83,878600.0],["2024-07-22",239.6,240.64,234.16,235.59,537400.0],["2024-07-23",236.12,238.53,231.01,234.29,746000.0],["2024-07-24",233.11,240.24,233.11,236.48,622700.0],["2024-07-25",235.99,242.98,235.48,237.88,615700.0],["2024-07-26",237.2,240.31,233.42,234.84,524500.0],["2024-07-29",235.33,237.02,233.72,236.28,456000.0],["2024-07-30",236.91,238.11,232.2,233.81,529800.0],["2024-07-31",236.29,239.75,234.08,237.46,874700.0],["2024-08-01",250.0,271.01,245.17,268.61,2420000.0],["2024-08-02",260.18,274.93,258.09,272.05,1714400.0],["2024-08-05",256.0,265.97,252.52,265.0,1362300.0],["2024-08-06",266.66,266.66,258.56,262.56,1350000.0],["2024-08-07",266.39,269.55,259.95,260.17,1160000.0],["2024-08-08",262.86,271.82,261.8,270.46,829800.0],["2024-08-09",270.09,270.53,265.28,269.52,529300.0],["2024-08-12",269.52,274.88,267.62,270.18,493000.0],["2024-08-13",268.46,271.73,266.04,267.63,477200.0],["2024-08-14",267.48,267.55,262.69,262.89,808600.0],["2024-08-15",262.88,265.51,258.78,262.7,486800.0],["2024-08-16",266.33,272.7,261.92,268.24,846000.0],["2024-08-19",269.27,274.9,268.44,274.48,558400.0],["2024-08-20",274.92,282.68,274.6,280.76,1052600.0],["2024-08-21",279.14,285.0,275.66,279.17,663700.0],["2024-08-22",279.17,280.17,272.0,277.33,528600.0],["2024-08-23",278.21,280.0,271.19,272.64,359300.0],["2024-08-26",274.71,275.0,268.42,269.14,622500.0],["2024-08-27",268.29,282.54,265.1,280.26,1193000.0],["2024-08-28",280.0,286.0,274.0,280.7,993800.0],["2024-08-29",279.41,287.55,279.41,287.01,1261000.0],["2024-08-30",266.0,273.24,256.91,262.69,3762500.0],["2024-09-03",260.44,263.1,252.76,253.78,1621200.0],["2024-09-04",253.51,255.16,248.18,253.14,1008500.0],["2024-09-05",251.86,255.24,249.95,251.48,508900.0],["2024-09-06",252.35,253.44,244.88,246.78,682400.0],["2024-09-09",246.65,255.48,246.65,253.16,865500.0],["2024-09-10",251.13,257.0,249.89,256.21,599700.0],["2024-09-11",256.75,263.65,256.11,261.91,652200.0],["2024-09-12",260.42,266.8,259.99,261.73,529900.0],["2024-09-13",261.0,265.52,259.01,265.27,437700.0],["2024-09-16",266.66,271.16,264.37,270.37,485800.0],["2024-09-17",271.21,274.57,270.24,274.46,758100.0],["2024-09-18",275.55,277.58,271.38,273.15,655900.0],["2024-09-19",276.53,279.85,273.53,276.33,603900.0],["2024-09-20",275.39,275.39,270.17,273.88,907100.0],["2024-09-23",275.22,275.74,270.97,271.83,571400.0],["2024-09-24",271.56,271.66,267.13,271.0,489600.0],["2024-09-25",271.61,275.11,268.34,272.73,680100.0],["2024-09-26",271.84,278.24,270.83,274.57,548800.0],["2024-09-27",275.5,276.07,271.48,274.91,459500.0],["2024-09-30",275.5,277.84,272.55,275.03,849800.0],["2024-10-01",274.88,277.94,268.13,276.06,601500.0],["2024-10-02",275.62,276.5,264.84,271.55,552800.0],["2024-10-03",271.55,272.49,268.35,269.53,678400.0],["2024-10-04",269.01,270.94,264.56,267.99,409900.0],["2024-10-07",268.55,268.55,264.15,266.77,610000.0],["2024-10-08",266.0,274.6,264.72,271.19,621000.0],["2024-10-09",272.0,273.23,269.0,270.9,431600.0],["2024-10-10",270.5,282.45,269.0,278.62,782700.0],["2024-10-11",278.8,286.02,278.26,284.32,618100.0],["2024-10-14",284.09,285.72,280.82,283.32,856200.0],["2024-10-15",284.85,289.67,283.75,287.36,850200.0],["2024-10-16",286.39,301.87,286.39,300.55,1258100.0],["2024-10-17",299.15,304.39,296.59,296.75,1205400.0],["2024-10-18",296.01,298.94,295.51,295.93,968700.0],["2024-10-21",294.33,295.39,288.34,292.01,1381700.0],["2024-10-22",292.1,297.51,291.9,296.48,447900.0],["2024-10-23",296.48,299.17,292.2,294.87,578700.0],["2024-10-24",293.92,301.05,293.45,293.69,626700.0],["2024-10-25",293.69,293.74,283.78,284.86,1168500.0],["2024-10-28",288.35,290.94,285.85,286.91,521400.0],["2024-10-29",285.93,287.02,282.22,284.69,701900.0],["2024-10-30",284.1,287.87,281.39,281.49,976400.0],["2024-10-31",275.41,276.0,263.65,266.59,1572700.0],["2024-11-01",267.05,274.03,264.0,273.91,866300.0],["2024-11-04",268.82,272.92,263.67,269.95,781900.0],["2024-11-05",268.47,268.89,264.23,265.29,970300.0],["2024-11-06",266.21,278.21,265.52,273.01,1376700.0],["2024-11-07",273.01,275.07,270.04,272.22,607400.0],["2024-11-08",271.63,279.51,270.98,277.43,848500.0],["2024-11-11",276.1,286.58,276.1,279.82,907100.0],["2024-11-12",268.22,270.77,264.11,268.95,1088800.0],["2024-11-13",269.2,271.08,264.31,264.6,651100.0],["2024-11-14",262.18,262.83,256.75,257.91,648200.0],["2024-11-15",253.11,254.17,234.88,235.56,1761100.0],["2024-11-18",235.8,242.49,229.86,232.27,1561800.0],["2024-11-19",232.19,235.94,231.23,234.27,830500.0],["2024-11-20",235.78,249.1,234.43,248.79,1058700.0],["2024-11-21",247.46,250.71,245.32,246.8,687300.0],["2024-11-22",248.9,248.9,243.35,244.89,526200.0],["2024-11-25",247.36,255.46,247.36,250.98,1213300.0],["2024-11-26",249.37,253.74,247.76,253.35,985800.0],["2024-11-27",253.98,256.02,250.27,253.74,718100.0],["2024-11-29",250.59,254.18,250.01,253.07,325600.0],["2024-12-02",252.37,255.29,252.0,253.01,510700.0],["2024-12-03",250.59,253.21,247.38,251.84,404200.0],["2024-12-04",250.39,256.68,250.35,254.72,422400.0],["2024-12-05",252.99,255.29,250.21,251.81,460400.0],["2024-12-06",251.6,257.81,250.65,256.26,575500.0],["2024-12-09",255.39,258.12,252.2,255.89,611000.0],["2024-12-10",257.72,257.99,250.33,253.91,463300.0],["2024-12-11",254.5,255.92,250.21,254.15,453500.0],["2024-12-12",255.02,255.47,244.84,245.26,751000.0],["2024-12-13",246.01,249.51,241.89,245.44,591900.0],["2024-12-16",246.44,247.93,242.13,243.99,598900.0],["2024-12-17",242.7,249.58,240.42,246.58,634400.0],["2024-12-18",245.67,247.05,237.25,237.92,543100.0],["2024-12-19",238.11,242.87,233.41,238.87,975100.0],["2024-12-20",239.45,247.21,235.93,245.44,1663600.0],["2024-12-23",244.63,244.64,237.12,242.26,718100.0],["2024-12-24",241.7,243.9,236.7,243.25,253100.0],["2024-12-26",241.78,244.82,240.43,242.5,358600.0],["2024-12-27",241.81,243.61,237.15,237.97,342900.0],["2024-12-30",235.73,236.95,233.0,236.01,382300.0],["2024-12-31",237.26,238.44,235.16,235.31,370100.0],["2025-01-02",237.92,239.99,232.25,233.62,392700.0],["2025-01-03",232.59,235.53,232.35,234.28,411200.0],["2025-01-06",234.09,237.49,231.0,233.15,561500.0],["2025-01-07",234.0,239.23,232.98,235.95,629000.0],["2025-01-08",236.34,240.65,234.11,240.55,654000.0],["2025-01-10",237.17,240.17,232.82,237.98,706100.0],["2025-01-13",240.0,261.86,236.87,258.27,1224400.0],["2025-01-14",258.74,259.6,240.02,240.51,783800.0],["2025-01-15",244.0,255.3,244.0,251.01,871000.0],["2025-01-16",252.54,256.93,247.9,249.16,683900.0],["2025-01-17",251.28,253.5,245.69,246.27,558100.0],["2025-01-21",251.37,265.02,251.23,264.99,938900.0],["2025-01-22",265.71,269.14,262.17,266.54,746400.0],["2025-01-23",266.85,277.22,263.01,275.54,686500.0],["2025-01-24",273.43,279.67,271.52,278.76,924200.0],["2025-01-27",277.01,287.22,274.24,276.73,785900.0],["2025-01-28",276.97,283.56,273.33,279.19,611300.0],["2025-01-29",279.38,279.7,273.45,273.99,381800.0],["2025-01-30",274.86,279.36,269.0,277.16,561200.0],["2025-01-31",276.86,279.34,270.26,271.31,648100.0],["2025-02-03",270.78,278.51,266.21,274.55,779400.0],["2025-02-04",273.15,277.98,269.05,271.0,743000.0],["2025-02-05",272.15,278.44,272.15,276.31,750000.0],["2025-02-06",276.09,279.24,274.05,278.25,528600.0],["2025-02-07",276.91,278.03,272.35,276.19,469100.0],["2025-02-10",275.41,276.23,267.92,274.06,823800.0],["2025-02-11",272.19,273.23,266.98,268.99,283000.0],["2025-02-12",265.93,268.2,261.69,265.96,820700.0],["2025-02-13",258.6,268.52,256.65,264.89,769200.0],["2025-02-14",264.02,264.87,251.87,256.45,806000.0],["2025-02-18",256.95,260.0,249.16,250.0,910300.0],["2025-02-19",250.19,254.01,246.61,250.51,766500.0],["2025-02-20",249.21,252.99,247.0,251.0,727800.0],["2025-02-21",253.7,253.7,246.85,250.59,653600.0],["2025-02-24",250.79,256.47,248.45,248.94,689100.0],["2025-02-25",251.5,251.56,238.46,245.2,1242100.0],["2025-02-26",246.72,251.6,243.45,243.86,687300.0],["2025-02-27",244.73,246.38,236.55,237.1,1157400.0],["2025-02-28",236.5,249.34,236.5,246.75,1178600.0],["2025-03-03",246.18,250.0,241.91,243.53,833600.0],["2025-03-04",241.09,244.67,238.42,242.93,545600.0],["2025-03-05",243.02,249.82,241.55,249.23,645300.0],["2025-03-06",244.57,252.84,244.57,248.13,570700.0],["2025-03-07",247.14,251.12,240.98,244.52,476100.0],["2025-03-10",241.62,244.33,232.84,233.07,566300.0],["2025-03-11",230.85,243.45,230.79,238.74,603100.0],["2025-03-12",241.57,246.37,240.39,242.43,593000.0],["2025-03-13",240.96,245.14,239.02,241.75,475300.0],["2025-03-14",241.51,244.04,239.53,241.76,478800.0],["2025-03-17",242.69,253.3,240.94,253.11,598200.0],["2025-03-18",254.21,263.3,243.87,244.3,873900.0],["2025-03-19",243.44,255.35,243.44,253.44,987400.0],["2025-03-20",254.09,261.9,252.39,253.55,799100.0],["2025-03-21",261.82,289.44,261.0,283.34,3150300.0],["2025-03-24",288.54,300.9,287.77,290.7,1768100.0],["2025-03-25",290.05,292.62,280.33,280.96,1065400.0],["2025-03-26",280.05,281.21,268.53,269.21,1073900.0],["2025-03-27",270.0,276.57,264.13,271.02,984100.0],["2025-03-28",270.51,271.3,264.88,268.46,684800.0],["2025-03-31",263.37,271.85,258.0,270.02,1068200.0],["2025-04-01",272.52,273.61,255.13,255.76,868400.0],["2025-04-02",252.9,267.29,252.07,266.83,886900.0],["2025-04-03",263.0,264.65,258.65,262.16,1028400.0],["2025-04-04",257.14,259.16,235.57,235.74,1881600.0],["2025-04-07",226.5,241.83,220.0,232.95,1561100.0],["2025-04-08",246.15,246.15,220.42,224.32,1033500.0],["2025-04-09",220.33,245.56,205.87,243.27,2100100.0],["2025-04-10",235.22,235.33,214.76,226.28,1655800.0],["2025-04-11",223.31,240.0,220.54,237.77,1577300.0],["2025-04-14",241.83,241.83,234.18,240.01,926600.0],["2025-04-15",241.37,242.15,228.06,230.93,1025900.0],["2025-04-16",230.98,234.5,225.84,230.5,1010700.0],["2025-04-17",230.48,235.12,228.96,234.56,601300.0],["2025-04-21",230.36,237.77,228.28,232.75,796400.0],["2025-04-22",234.32,238.63,231.76,236.75,885900.0],["2025-04-23",243.92,248.59,240.01,241.97,752800.0],["2025-04-24",241.74,243.69,238.62,242.61,678900.0],["2025-04-25",241.9,253.25,240.0,251.56,836400.0],["2025-04-28",252.83,256.57,252.26,254.85,510800.0],["2025-04-29",256.14,260.54,253.83,257.19,941500.0],["2025-04-30",256.99,263.68,253.47,263.24,949400.0],["2025-05-01",257.14,265.91,247.71,255.13,1519700.0],["2025-05-02",259.5,265.0,257.12,259.39,729700.0],["2025-05-05",259.09,273.97,257.23,273.55,1233400.0],["2025-05-06",269.89,276.47,267.62,269.81,1564100.0],["2025-05-07",270.0,277.85,269.72,276.55,763300.0],["2025-05-08",267.63,270.0,245.96,258.35,1704400.0],["2025-05-09",259.92,260.0,250.35,251.15,656400.0],["2025-05-12",255.48,270.2,252.79,270.19,1252000.0],["2025-05-13",267.4,268.07,261.45,266.86,723500.0],["2025-05-14",267.27,270.0,261.85,267.55,700400.0],["2025-05-15",269.53,285.0,266.18,283.4,1264500.0],["2025-05-16",281.02,289.75,280.6,285.31,1193500.0],["2025-05-19",287.44,296.8,285.41,291.86,929500.0],["2025-05-20",292.28,292.99,288.25,291.68,627300.0],["2025-05-21",291.5,298.23,288.74,292.58,930200.0],["2025-05-22",290.73,291.54,284.43,289.0,615000.0],["2025-05-23",286.39,291.22,284.19,289.96,757000.0],["2025-05-27",295.44,295.44,289.23,290.1,737900.0],["2025-05-28",291.07,291.54,285.55,285.56,905300.0],["2025-05-29",287.65,293.22,284.73,292.9,965800.0],["2025-05-30",292.45,306.0,287.2,304.56,3116200.0],["2025-06-02",303.1,307.19,299.52,306.09,1131600.0],["2025-06-03",306.0,307.85,301.52,303.77,965300.0],["2025-06-04",303.22,308.93,302.33,305.31,563100.0],["2025-06-05",304.55,308.53,300.75,308.0,761200.0],["2025-06-06",309.0,310.22,300.27,300.83,954800.0],["2025-06-09",303.8,306.17,297.67,304.0,609600.0],["2025-06-10",303.81,308.89,301.34,302.46,515100.0],["2025-06-11",303.18,303.85,298.25,298.58,456400.0],["2025-06-12",300.48,307.48,295.82,304.67,874900.0],["2025-06-13",300.97,308.02,300.97,307.99,571900.0],["2025-06-16",306.45,309.63,302.32,308.78,520200.0],["2025-06-17",305.12,309.06,303.31,308.71,570600.0],["2025-06-18",309.17,317.54,306.7,312.32,981200.0],["2025-06-20",313.0,314.5,308.78,309.7,1336700.0],["2025-06-23",310.6,314.78,308.46,313.13,503100.0],["2025-06-24",316.51,326.03,309.96,325.0,1000000.0],["2025-06-25",323.51,324.32,320.71,321.94,632600.0],["2025-06-26",324.93,325.0,315.0,318.25,663900.0],["2025-06-27",317.33,323.2,315.14,322.83,2052200.0],["2025-06-30",324.77,327.21,320.57,326.09,943600.0],["2025-07-01",324.77,326.64,315.03,322.06,1240100.0],["2025-07-02",319.62,330.0,319.4,329.77,967700.0],["2025-07-03",330.0,333.7,327.88,331.91,431200.0],["2025-07-07",328.24,328.24,314.1,324.13,1294500.0],["2025-07-08",324.13,328.99,315.81,317.5,973000.0],["2025-07-09",316.87,322.68,313.74,320.87,1039500.0],["2025-07-10",322.47,324.82,319.15,322.64,489400.0],["2025-07-11",321.12,321.12,312.96,314.94,1081900.0],["2025-07-14",314.94,319.18,313.76,315.75,629600.0],["2025-07-15",316.9,316.9,309.57,311.12,927200.0],["2025-07-16",314.52,323.41,311.26,322.81,1234200.0],["2025-07-17",321.2,329.87,321.06,324.69,744600.0],["2025-07-18",325.62,325.62,317.88,320.53,581300.0],["2025-07-21",324.98,328.7,320.26,320.52,744500.0],["2025-07-22",321.57,326.3,320.18,325.28,1273700.0],["2025-07-23",325.28,329.34,322.3,325.64,912200.0],["2025-07-24",326.35,332.19,324.3,328.0,677100.0],["2025-07-25",331.5,331.5,324.55,328.81,666700.0],["2025-07-28",329.0,331.43,324.78,324.79,1032000.0],["2025-07-29",328.92,331.06,323.74,330.55,862500.0],["2025-07-30",335.0,345.98,333.03,339.8,2058300.0],["2025-07-31",350.0,402.43,350.0,392.24,3353500.0],["2025-08-01",388.68,401.8,382.19,401.8,1781300.0],["2025-08-04",406.65,422.64,398.91,419.56,1455500.0],["2025-08-05",416.64,426.76,410.49,418.91,1807600.0],["2025-08-06",418.76,428.69,415.0,428.14,1181800.0],["2025-08-07",429.33,436.77,425.81,435.1,1152700.0],["2025-08-08",435.1,439.36,427.66,438.93,901300.0],["2025-08-11",433.65,445.2,426.19,435.0,988600.0],["2025-08-12",434.58,437.0,428.3,429.93,1507700.0],["2025-08-13",428.43,438.23,421.81,432.52,2094400.0],["2025-08-14",433.59,443.98,428.99,442.73,1263500.0],["2025-08-15",440.66,449.52,438.22,448.91,713400.0],["2025-08-18",450.0,457.92,447.1,456.87,1608800.0],["2025-08-19",457.0,462.88,450.88,458.28,1322100.0],["2025-08-20",459.34,466.31,456.06,458.31,1223500.0],["2025-08-21",459.62,467.71,454.68,467.55,760100.0],["2025-08-22",469.17,469.81,454.2,454.38,1075500.0],["2025-08-25",453.37,458.75,442.38,443.64,1200000.0],["2025-08-26",451.5,451.5,444.25,451.2,1183700.0],["2025-08-27",449.05,455.45,447.63,454.18,906700.0],["2025-08-28",452.01,457.29,451.12,452.33,641000.0],["2025-08-29",452.22,453.96,444.79,446.51,827600.0],["2025-09-02",445.84,454.5,441.5,447.0,1072100.0],["2025-09-03",444.77,456.18,442.73,447.43,1301100.0],["2025-09-04",449.43,458.3,447.11,453.54,714300.0],["2025-09-05",453.45,455.28,444.66,452.0,751500.0],["2025-09-08",457.31,463.0,452.85,455.03,926000.0],["2025-09-09",461.12,484.21,455.3,482.13,3217400.0],["2025-09-10",478.5,480.05,461.47,469.31,1817400.0],["2025-09-11",474.34,474.34,465.16,468.58,1005300.0],["2025-09-12",468.29,475.69,465.48,465.89,630800.0],["2025-09-15",464.8,466.24,454.51,461.14,910100.0],["2025-09-16",465.14,467.28,457.99,461.24,773300.0],["2025-09-17",455.76,463.88,450.7,451.73,1445600.0],["2025-09-18",454.0,456.94,443.75,452.17,1061000.0],["2025-09-19",457.68,457.68,450.72,453.56,1713300.0],["2025-09-22",453.56,462.88,450.23,458.92,971800.0],["2025-09-23",452.83,457.47,450.5,454.41,1024600.0],["2025-09-24",454.35,462.69,450.97,458.37,976000.0],["2025-09-25",457.03,459.0,446.42,449.58,685300.0],["2025-09-26",453.05,453.05,442.51,446.4,813000.0],["2025-09-29",448.0,451.63,446.3,447.49,719000.0],["2025-09-30",445.22,459.3,445.22,456.0,1379500.0],["2025-10-01",456.0,467.42,453.31,460.65,1370000.0],["2025-10-02",457.64,461.53,446.18,460.99,1269200.0],["2025-10-03",465.01,465.01,448.47,456.35,969100.0],["2025-10-06",458.69,458.69,449.92,452.0,918500.0],["2025-10-07",456.94,462.63,448.95,459.58,791800.0],["2025-10-08",464.46,464.46,449.72,450.68,929800.0],["2025-10-09",451.0,459.57,448.83,456.95,1052000.0],["2025-10-10",460.28,460.6,451.0,460.46,937000.0],["2025-10-13",456.13,473.65,453.83,464.95,1579100.0],["2025-10-14",462.13,479.69,457.73,469.36,1435700.0],["2025-10-15",469.19,485.28,467.5,470.27,1475400.0],["2025-10-16",474.39,488.39,470.46,481.07,964700.0],["2025-10-17",481.65,492.62,476.44,481.67,1029200.0],["2025-10-20",476.82,495.55,476.82,491.22,950000.0],["2025-10-21",488.42,490.05,471.4,474.0,826200.0],["2025-10-22",477.66,480.53,461.21,464.9,950000.0],["2025-10-23",464.71,468.86,456.9,464.0,683300.0],["2025-10-24",468.68,469.29,459.38,463.43,771300.0],["2025-10-27",465.56,485.36,465.55,478.58,1174500.0],["2025-10-28",476.5,484.61,473.29,475.91,836300.0],["2025-10-29",475.19,482.73,467.09,481.59,1360100.0],["2025-10-30",450.0,472.36,436.51,449.56,2313900.0],["2025-10-31",449.0,459.77,441.22,456.04,1817600.0],["2025-11-03",454.58,457.26,429.6,434.07,1556500.0],["2025-11-04",429.9,431.5,421.83,423.47,1170100.0],["2025-11-05",422.11,438.53,417.0,434.56,974500.0],["2025-11-06",431.78,445.5,429.0,440.49,700500.0],["2025-11-07",437.81,443.69,430.84,442.7,822600.0],["2025-11-10",445.0,449.68,440.93,441.7,739000.0],["2025-11-11",443.53,455.2,441.21,451.95,981700.0],["2025-11-12",450.63,459.27,446.71,452.74,937700.0],["2025-11-13",450.67,456.14,447.12,453.97,798900.0],["2025-11-14",453.87,461.96,448.28,449.16,968500.0],["2025-11-17",449.0,463.92,449.0,460.54,962100.0],["2025-11-18",458.15,469.11,456.27,462.3,668600.0],["2025-11-19",462.27,465.32,456.9,460.76,893800.0],["2025-11-20",463.32,467.73,445.34,445.79,787600.0],["2025-11-21",448.23,449.53,433.5,436.38,1298000.0],["2025-11-24",439.46,444.67,420.3,434.23,1750400.0],["2025-11-25",436.84,441.82,428.57,429.8,1009200.0],["2025-11-26",432.87,447.69,430.27,445.12,908200.0],["2025-11-28",448.18,455.76,444.43,451.23,563900.0],["2025-12-01",450.0,462.93,448.27,454.56,1070600.0],["2025-12-02",453.9,472.48,453.01,464.93,1204100.0],["2025-12-03",466.49,479.79,460.41,473.29,1092900.0],["2025-12-04",472.67,477.06,463.03,465.34,984000.0],["2025-12-05",468.29,473.5,455.32,458.12,627300.0],["2025-12-08",447.0,449.78,423.45,430.02,2411600.0],["2025-12-09",430.45,433.31,412.31,415.21,1610500.0],["2025-12-10",416.54,417.0,403.8,404.46,1188900.0],["2025-12-11",403.36,414.22,402.22,412.63,1284800.0],["2025-12-12",408.86,410.04,387.03,397.55,1659000.0],["2025-12-15",394.22,402.33,390.0,391.5,1483300.0],["2025-12-16",390.65,399.64,388.54,391.17,1345500.0],["2025-12-17",394.18,400.24,389.0,392.1,1041500.0],["2025-12-18",394.49,404.19,391.51,396.04,1715000.0],["2025-12-19",399.11,408.15,395.97,400.23,12576500.0],["2025-12-22",409.6,413.59,403.2,407.73,1053000.0],["2025-12-23",404.72,407.43,395.99,398.7,792300.0],["2025-12-24",395.99,401.47,395.05,400.69,408200.0],["2025-12-26",404.58,404.58,397.31,400.59,401500.0],["2025-12-29",400.1,402.72,397.05,398.82,638400.0],["2025-12-30",394.81,398.4,393.64,397.25,504800.0],["2025-12-31",397.25,402.44,397.25,397.65,768900.0],["2026-01-02",399.34,407.22,396.08,400.17,730500.0],["2026-01-05",397.57,400.0,383.84,397.83,1093900.0],["2026-01-06",396.23,409.18,384.42,406.4,1612900.0],["2026-01-07",405.51,427.05,405.51,422.5,1426100.0],["2026-01-08",420.18,425.19,393.48,399.4,1400700.0],["2026-01-09",399.4,409.58,392.56,398.29,1440200.0],["2026-01-12",377.82,378.61,353.52,370.91,3808000.0],["2026-01-13",369.1,376.88,366.92,369.96,1625700.0],["2026-01-14",369.95,371.71,359.95,366.86,1250000.0],["2026-01-15",368.54,372.82,356.83,359.26,911200.0],["2026-01-16",362.29,367.2,355.46,359.27,1527400.0],["2026-01-20",350.7,355.74,347.77,355.53,1722600.0],["2026-01-21",353.01,366.0,351.55,365.46,1523500.0],["2026-01-22",365.5,376.87,363.36,370.0,1875400.0],["2026-01-23",368.2,371.33,356.72,357.98,1636800.0],["2026-01-26",357.98,364.07,352.5,361.35,936400.0],["2026-01-27",361.55,368.07,354.69,354.75,988100.0],["2026-01-28",353.66,356.84,348.0,349.58,1099000.0],["2026-01-29",349.37,350.34,345.01,346.79,1681900.0],["2026-01-30",343.1,346.5,336.39,338.06,1648500.0],["2026-02-02",337.42,342.33,333.0,339.11,1911100.0],["2026-02-03",338.49,352.82,337.59,351.8,2152900.0],["2026-02-04",354.0,355.49,347.08,351.96,1779400.0],["2026-02-05",350.5,350.5,327.27,331.24,2620900.0],["2026-02-06",331.61,340.07,326.51,328.16,1476700.0],["2026-02-09",325.49,329.92,319.26,320.0,1391900.0],["2026-02-10",322.68,325.98,317.89,322.98,1865600.0],["2026-02-11",322.14,325.04,317.8,322.28,1582000.0],["2026-02-12",314.42,315.51,298.0,308.48,2897400.0],["2026-02-13",302.55,318.44,302.55,314.4,1476300.0],["2026-02-17",316.8,336.21,315.63,332.61,1516400.0],["2026-02-18",328.86,335.8,324.53,332.68,1151200.0],["2026-02-19",332.24,339.61,326.33,339.37,1152700.0],["2026-02-20",336.58,345.9,335.83,336.19,1375300.0],["2026-02-23",335.73,341.39,326.76,329.35,792000.0],["2026-02-24",328.22,333.07,324.48,332.85,791600.0],["2026-02-25",332.76,334.42,325.24,327.36,751700.0],["2026-02-26",328.67,333.47,322.0,331.24,880300.0],["2026-02-27",331.24,334.8,328.39,332.92,1569800.0],["2026-03-02",329.41,334.42,323.16,325.07,1302300.0],["2026-03-03",321.37,324.06,315.2,318.65,947600.0],["2026-03-04",319.2,328.0,317.25,327.3,931100.0],["2026-03-05",323.69,328.28,319.51,320.51,1215100.0],["2026-03-06",317.73,321.17,312.09,320.66,996400.0],["2026-03-09",317.25,323.68,313.12,323.59,1081100.0],["2026-03-10",325.6,326.18,317.03,322.38,1169400.0],["2026-03-11",322.0,323.71,317.75,320.43,906600.0],["2026-03-12",320.53,321.0,309.61,317.23,1247300.0],["2026-03-13",319.0,319.5,309.92,313.41,829200.0],["2026-03-16",311.22,319.55,311.22,318.91,1247500.0],["2026-03-17",319.63,326.96,317.53,320.42,1796900.0],["2026-03-18",317.5,319.27,312.58,314.8,1077700.0],["2026-03-19",316.42,317.61,309.73,311.1,663600.0],["2026-03-20",311.05,322.43,311.05,312.17,2050800.0],["2026-03-23",320.77,323.23,304.38,306.66,1378700.0],["2026-03-24",303.42,308.91,299.62,308.05,1497300.0],["2026-03-25",313.34,329.48,311.71,328.7,1139600.0],["2026-03-26",328.9,332.81,327.69,328.16,1119700.0],["2026-03-27",327.1,329.69,316.85,317.36,815900.0],["2026-03-30",319.32,321.76,314.21,316.09,1223900.0],["2026-03-31",319.06,332.48,318.37,330.87,1352300.0],["2026-04-01",332.69,335.48,327.59,328.73,673300.0],["2026-04-02",323.03,325.49,315.9,318.85,872500.0],["2026-04-06",320.1,335.58,320.1,330.34,1276400.0],["2026-04-07",319.48,322.35,313.54,319.52,1305100.0],["2026-04-08",327.49,330.3,324.44,327.25,1024700.0],["2026-04-09",325.67,326.9,318.77,321.28,1119200.0],["2026-04-10",323.49,328.93,317.53,322.11,698600.0],["2026-04-13",320.66,333.56,319.0,333.0,967600.0],["2026-04-14",330.81,343.36,330.54,339.41,1228600.0],["2026-04-15",341.63,342.23,331.02,333.39,799100.0],["2026-04-16",333.39,333.39,318.93,320.13,1022800.0],["2026-04-17",326.09,326.53,306.0,309.66,1495100.0],["2026-04-20",306.56,312.25,305.0,310.94,966400.0],["2026-04-21",307.32,310.5,301.63,308.43,1510800.0],["2026-04-22",308.43,312.69,307.85,310.58,1003700.0],["2026-04-23",313.59,315.83,310.79,313.79,588300.0],["2026-04-24",309.63,311.1,302.9,305.54,825600.0],["2026-04-27",303.87,314.74,303.7,308.51,1093400.0],["2026-04-28",308.97,314.17,301.8,302.11,996200.0],["2026-04-29",300.48,304.22,294.06,301.19,1569600.0],["2026-04-30",307.48,317.56,287.0,309.49,2192100.0],["2026-05-01",308.76,311.88,295.79,296.11,1132900.0],["2026-05-04",298.0,300.49,288.06,297.93,1590500.0],["2026-05-05",297.81,302.67,295.02,301.11,823900.0],["2026-05-06",301.57,306.03,298.96,303.0,1012300.0],["2026-05-07",300.55,303.46,293.78,295.91,1144000.0],["2026-05-08",295.91,300.17,293.06,295.05,926800.0],["2026-05-11",294.15,296.37,284.28,284.84,1287600.0],["2026-05-12",288.66,295.86,286.73,292.03,826100.0],["2026-05-13",290.7,298.38,288.56,291.48,975800.0],["2026-05-14",290.72,297.0,287.51,293.45,889700.0],["2026-05-15",294.78,298.0,286.76,286.98,1149400.0],["2026-05-18",287.14,291.97,285.26,286.27,873400.0],["2026-05-19",289.0,294.93,284.38,294.3,769900.0],["2026-05-20",297.8,300.08,292.1,298.48,799200.0],["2026-05-21",296.64,301.43,293.0,300.51,650200.0],["2026-05-22",299.12,303.33,294.99,297.45,681300.0],["2026-05-26",299.0,301.09,294.26,295.5,649700.0],["2026-05-27",293.4,299.98,292.91,295.63,629500.0],["2026-05-28",293.0,305.98,291.84,305.06,1020700.0],["2026-05-29",302.43,305.68,297.62,301.98,2278000.0],["2026-06-01",299.51,303.98,295.13,295.63,1186000.0],["2026-06-02",293.94,295.6,285.0,286.12,1042500.0],["2026-06-03",284.48,293.16,283.1,292.58,988800.0],["2026-06-04",297.22,310.53,293.85,303.64,1081400.0],["2026-06-05",306.34,306.73,300.5,303.05,1004400.0],["2026-06-08",303.11,303.57,285.54,292.16,1651400.0],["2026-06-09",297.31,302.85,293.97,297.69,1259800.0],["2026-06-10",297.69,299.7,290.53,291.22,927300.0],["2026-06-11",290.7,292.98,285.22,289.39,1061500.0],["2026-06-12",288.96,291.28,281.77,282.85,1420000.0],["2026-06-15",282.92,288.11,281.36,287.8,1118500.0],["2026-06-16",288.13,288.48,276.94,281.9,1213300.0],["2026-06-17",281.31,288.0,277.78,282.72,1322200.0],["2026-06-18",280.11,282.98,273.11,278.09,2204500.0],["2026-06-22",278.42,286.67,278.17,286.41,1420600.0],["2026-06-23",290.89,291.95,285.26,288.18,1087500.0],["2026-06-24",290.95,303.46,288.85,294.06,1299600.0],["2026-06-25",293.68,298.35,290.07,293.17,1128200.0],["2026-06-26",297.57,302.96,290.37,291.37,1490600.0],["2026-06-29",296.97,298.28,291.9,293.52,1367300.0],["2026-06-30",296.82,302.74,295.18,301.03,1411100.0],["2026-07-01",304.54,309.28,301.5,301.67,1070500.0],["2026-07-02",303.87,317.17,303.0,312.78,1093400.0],["2026-07-06",319.34,319.34,307.1301,313.04,891867.615286],["2026-07-07",317.07,321.98,315.35,321.59,980397.22805],["2026-07-08",318.5,325.37,316.775,323.5,903801.126977],["2026-07-09",378.49,380,311.1,312.79,5887093.912649],["2026-07-10",314.71,322.49,293.7801,298.76,2538293.752704],["2026-07-13",298.01,298.76,279.41,288.06,2682119.420334],["2026-07-14",283.55,286.755,279.43,281.26,1083414.794677],["2026-07-15",281.7,284.796,275.84,279.14,1284926.908318],["2026-07-16",279.645,286.59942,273.78,283.15,1437165.342165],["2026-07-17",280.99,284.3595,266.43,267.47,1378019.161901],["2026-07-20",267.55,275.25,266.27,272.67,1359264.200406],["2026-07-21",272.4,278.3,270.01,271.37,982777.518904],["2026-07-22",270.84,273.715,264.21,266.99,1104594.268503],["2026-07-23",265.95,269.22,262.21,268.74,1140774.793946],["2026-07-24",268.74,275.58,265.64,271.77,1150933.433543],["2026-07-27",272.66,284.68,272.66,278.4,1409552.396589],["2026-07-28",282.79,290.47,281.225,288.41,1437321.160681],["2026-07-29",288.09,290.6,284.15,286.62,1301273.612564],["2026-07-30",225.02,230,197.81,205.48,9830183.066299],["2026-07-31",205.46,207.99,200.11,205.52,4476917.932945],["2026-08-03",208.035,220.49,208.035,220.33,3399782.854467],["2026-08-04",220.33,222.585,215.07,219,3107503.974055],["2026-08-05",221.74,229.6499,221.5012,228.72,2733300.272542],["2026-08-06",228.58,234,212.9775,216.12,2270113.512294],["2026-08-07",217.31,219.64,210.49,219.2,1735875.558354],["2026-08-10",218,223.4975,217.7601,218.26,291985.062314],["2026-08-11",217.41,223.44,216.5,221.2,1439939.422091],["2026-08-12",219,224.66,219,223.95,1621151.946643],["2026-08-13",225.95,227.54,222.7,227.12,1449387.578798],["2026-08-14",223.52,228.98,220.23,228.65,1525906.728099],["2026-08-17",225.76,227.99,222.12,224.6,1539235.204739],["2026-08-18",226.27,230.91,222.01,228.61,1603728.559763],["2026-08-19",234.36,244.03,233.4,242.61,1879091.073096],["2026-08-20",239,240.88,228.74,229.3,1700693.744354],["2026-08-21",228.88,238.97,228.34,236.22,1902247.38525],["2026-08-24",235.83,237.905,228.59,236.01,2134886.513991],["2026-08-25",236.56,240.67,235.411,240.08,1576191.072408],["2026-08-26",238.54,242.89,236.6,239,1116176.329083],["2026-08-27",236.56,238,230.455,236.56,1293242.196913],["2026-08-28",224.465,239.08,223.61,237.1,1847136.755568],["2026-08-31",235.94,243.02,233.3306,240.69,1637214.470773],["2026-09-01",242.398,248.13,238,246.11,1941219.332776],["2026-09-02",246.48,269.94,246.48,267.4,3286203.32335],["2026-09-03",265.94,271.19,261.54,264.5,1709871.159064],["2026-09-04",258.58,266.85,258.02,266.11,1430972.280549],["2026-09-08",259,272.08,254.005,260.1,2008393.554634],["2026-09-09",257.07,261.98,253.275,258,1426335.434315],["2026-09-10",256.68,256.68,246.42,247.51,1625711.002426],["2026-09-11",248.05,254.08,246.01,248.68,1177299.842845],["2026-09-14",250.165,252.79,244.18,249.99,997179.986232],["2026-09-15",246.99,247.425,237.44,238.27,2175145.732251]]}