{"t":"IPGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-12-13",25.0,26.06,21.61,25.6,10771500.0],["2006-12-14",25.66,26.0,24.51,25.15,998900.0],["2006-12-15",25.24,26.0,24.11,24.6,1012600.0],["2006-12-18",24.4,25.0,23.6,23.79,734400.0],["2006-12-19",23.58,23.99,22.5,23.1,1297900.0],["2006-12-20",23.2,25.47,23.05,25.0,495800.0],["2006-12-21",25.16,25.65,24.0,24.6,277000.0],["2006-12-22",24.59,25.0,23.71,24.02,222300.0],["2006-12-26",23.92,24.38,23.9,24.21,109500.0],["2006-12-27",24.25,24.25,23.91,24.08,91100.0],["2006-12-28",23.9,24.12,23.51,24.0,62100.0],["2006-12-29",24.35,24.35,23.86,24.0,68900.0],["2007-01-03",23.83,24.29,23.7,24.09,193400.0],["2007-01-04",23.85,24.22,23.85,24.09,253400.0],["2007-01-05",23.91,25.24,23.82,24.82,192200.0],["2007-01-08",24.88,25.0,24.09,24.66,82300.0],["2007-01-09",24.49,25.75,24.19,25.7,119200.0],["2007-01-10",25.5,27.96,25.43,27.24,257400.0],["2007-01-11",27.5,27.5,26.54,26.8,188800.0],["2007-01-12",26.83,26.83,26.33,26.33,129100.0],["2007-01-16",26.27,26.4,23.57,25.12,600300.0],["2007-01-17",25.15,26.16,24.58,26.02,118800.0],["2007-01-18",25.95,25.95,24.81,25.13,63800.0],["2007-01-19",24.95,25.37,24.95,25.09,81300.0],["2007-01-22",26.0,26.38,25.18,25.79,182800.0],["2007-01-23",26.06,26.1,25.35,25.37,88600.0],["2007-01-24",26.0,26.0,24.9,25.6,134900.0],["2007-01-25",25.9,25.9,25.17,25.44,31600.0],["2007-01-26",25.59,26.5,25.0,26.42,88800.0],["2007-01-29",26.55,27.2,26.5,27.04,95500.0],["2007-01-30",27.75,28.0,27.04,27.47,103900.0],["2007-01-31",27.33,27.37,26.32,26.41,154800.0],["2007-02-01",27.0,27.0,25.49,26.04,62200.0],["2007-02-02",25.85,26.98,25.78,26.41,37000.0],["2007-02-05",26.4,26.5,25.42,26.09,80700.0],["2007-02-06",26.09,26.1,25.75,25.88,47900.0],["2007-02-07",26.16,26.55,25.88,26.3,61100.0],["2007-02-08",26.46,26.46,26.01,26.3,39800.0],["2007-02-09",26.14,26.69,25.91,26.19,72600.0],["2007-02-12",26.29,26.29,25.34,25.6,110400.0],["2007-02-13",25.44,25.82,25.0,25.06,106900.0],["2007-02-14",25.0,25.5,25.0,25.04,35500.0],["2007-02-15",25.01,25.25,24.13,24.18,166700.0],["2007-02-16",24.23,25.0,24.1,24.75,29400.0],["2007-02-20",25.06,25.68,24.58,25.37,137800.0],["2007-02-21",25.12,25.85,25.0,25.21,62500.0],["2007-02-22",25.02,25.28,24.84,25.0,73200.0],["2007-02-23",25.0,25.0,24.45,24.52,71200.0],["2007-02-26",24.75,24.75,22.62,24.0,275300.0],["2007-02-27",23.25,23.56,22.89,23.05,323200.0],["2007-02-28",22.87,23.48,22.87,23.19,141600.0],["2007-03-01",23.05,23.25,22.01,22.46,193500.0],["2007-03-02",22.4,24.25,22.11,23.82,159200.0],["2007-03-05",23.24,23.99,22.82,23.23,152700.0],["2007-03-06",22.46,22.6,19.51,21.45,1111800.0],["2007-03-07",21.2,21.4,19.6,20.38,637400.0],["2007-03-08",19.64,20.35,19.64,20.3,313000.0],["2007-03-09",19.98,20.3,19.37,19.9,220200.0],["2007-03-12",19.79,20.1,19.5,19.87,80200.0],["2007-03-13",19.8,20.1,19.65,19.8,119600.0],["2007-03-14",19.8,20.0,18.89,19.09,265300.0],["2007-03-15",18.94,19.22,17.92,18.02,482100.0],["2007-03-16",18.0,18.33,17.78,18.23,304200.0],["2007-03-19",18.03,18.85,18.03,18.69,231400.0],["2007-03-20",18.52,19.07,18.25,19.0,186900.0],["2007-03-21",19.1,19.2,18.86,19.05,216100.0],["2007-03-22",19.19,19.58,18.95,19.41,160400.0],["2007-03-23",19.49,20.43,19.34,19.94,116200.0],["2007-03-26",20.0,20.4,20.0,20.02,100900.0],["2007-03-27",20.05,20.4,19.95,20.02,80700.0],["2007-03-28",20.35,20.35,19.7,19.82,59400.0],["2007-03-29",19.68,20.13,19.35,19.38,48100.0],["2007-03-30",19.31,21.5,19.17,19.2,958700.0],["2007-04-02",19.2,19.56,18.57,18.89,193800.0],["2007-04-03",19.07,19.19,18.74,19.0,210500.0],["2007-04-04",19.15,19.15,18.66,18.88,64800.0],["2007-04-05",18.76,18.96,18.56,18.64,61500.0],["2007-04-09",18.75,19.22,18.43,19.0,123800.0],["2007-04-10",19.01,19.37,19.01,19.22,77900.0],["2007-04-11",19.16,19.38,19.15,19.37,92400.0],["2007-04-12",19.3,19.5,19.19,19.4,90400.0],["2007-04-13",19.52,19.91,19.31,19.82,64600.0],["2007-04-16",20.0,20.68,19.72,20.53,52300.0],["2007-04-17",20.65,21.15,20.65,21.12,118600.0],["2007-04-18",21.47,21.71,20.7,20.73,49100.0],["2007-04-19",21.39,21.39,19.93,20.04,161100.0],["2007-04-20",20.45,20.45,19.6,19.75,137300.0],["2007-04-23",19.88,20.09,19.16,19.25,195000.0],["2007-04-24",19.59,19.86,19.25,19.63,78400.0],["2007-04-25",19.89,19.9,19.26,19.42,65600.0],["2007-04-26",19.45,19.46,17.9,18.17,365400.0],["2007-04-27",18.4,18.5,18.08,18.17,128900.0],["2007-04-30",18.17,18.29,18.01,18.19,117500.0],["2007-05-01",18.2,18.43,17.67,17.79,88300.0],["2007-05-02",17.9,18.1,17.69,17.99,75100.0],["2007-05-03",18.09,18.46,17.8,18.45,113500.0],["2007-05-04",18.53,19.75,18.45,19.64,191400.0],["2007-05-07",19.85,19.85,18.8,18.88,418700.0],["2007-05-08",20.49,20.49,19.0,19.53,265300.0],["2007-05-09",19.41,20.57,19.37,20.06,121200.0],["2007-05-10",20.01,20.01,19.24,19.3,129700.0],["2007-05-11",19.16,19.99,19.15,19.99,81500.0],["2007-05-14",20.09,20.09,19.73,20.03,84300.0],["2007-05-15",20.06,20.48,20.03,20.17,128000.0],["2007-05-16",20.4,20.67,19.93,20.27,82100.0],["2007-05-17",20.35,20.44,19.82,19.95,70500.0],["2007-05-18",20.0,20.31,19.57,20.29,55700.0],["2007-05-21",20.42,20.85,19.86,20.73,57800.0],["2007-05-22",20.75,21.19,20.75,21.04,121800.0],["2007-05-23",21.12,21.78,21.12,21.61,181900.0],["2007-05-24",21.79,21.85,21.07,21.29,122600.0],["2007-05-25",21.44,21.88,20.27,20.35,186200.0],["2007-05-29",20.38,21.2,19.94,20.21,188600.0],["2007-05-30",20.01,20.79,19.99,20.69,194400.0],["2007-05-31",20.88,22.43,20.25,22.43,370300.0],["2007-06-01",22.76,23.44,22.41,22.98,288700.0],["2007-06-04",22.9,23.47,22.65,23.44,128600.0],["2007-06-05",23.19,23.94,22.31,23.09,132200.0],["2007-06-06",22.86,22.86,21.65,22.56,101100.0],["2007-06-07",22.72,23.0,22.21,22.36,384200.0],["2007-06-08",22.18,22.31,21.34,21.51,140200.0],["2007-06-11",21.24,21.43,20.26,20.49,287400.0],["2007-06-12",20.1,21.0,19.96,20.32,202800.0],["2007-06-13",20.29,20.95,20.29,20.76,52500.0],["2007-06-14",20.55,20.97,20.29,20.96,82000.0],["2007-06-15",21.02,21.2,20.61,21.05,277900.0],["2007-06-18",21.23,21.23,21.0,21.19,128100.0],["2007-06-19",21.14,21.23,20.87,21.11,89000.0],["2007-06-20",21.2,21.45,21.13,21.3,148600.0],["2007-06-21",21.16,21.37,21.01,21.37,81200.0],["2007-06-22",21.28,21.39,20.85,21.25,472500.0],["2007-06-25",21.25,21.57,20.61,20.78,190100.0],["2007-06-26",20.92,20.92,20.08,20.43,155100.0],["2007-06-27",20.25,20.55,20.1,20.32,252600.0],["2007-06-28",20.35,20.35,20.07,20.26,144500.0],["2007-06-29",20.15,20.3,19.88,19.95,92100.0],["2007-07-02",20.04,20.07,19.2,19.4,246900.0],["2007-07-03",19.37,19.47,18.92,19.23,42200.0],["2007-07-05",19.11,19.13,18.75,18.89,45700.0],["2007-07-06",18.84,19.42,18.75,19.34,105000.0],["2007-07-09",19.31,19.54,19.23,19.31,204500.0],["2007-07-10",19.27,19.5,18.95,19.36,66600.0],["2007-07-11",19.31,19.48,19.15,19.43,152200.0],["2007-07-12",19.5,20.1,19.29,20.0,259200.0],["2007-07-13",19.99,20.07,19.69,19.99,206300.0],["2007-07-16",19.99,20.25,19.87,20.03,186100.0],["2007-07-17",20.0,20.41,19.98,20.33,145900.0],["2007-07-18",20.17,20.4,19.99,20.02,258400.0],["2007-07-19",20.2,20.29,19.99,20.04,131300.0],["2007-07-20",20.0,20.41,19.95,19.99,198400.0],["2007-07-23",20.04,20.2,19.81,20.0,82700.0],["2007-07-24",19.85,19.9,19.39,19.41,109200.0],["2007-07-25",19.47,19.61,19.27,19.4,95500.0],["2007-07-26",19.2,19.6,19.01,19.57,114100.0],["2007-07-27",19.41,19.46,18.94,19.12,95900.0],["2007-07-30",19.13,19.45,19.0,19.26,70300.0],["2007-07-31",19.44,19.48,19.13,19.17,74300.0],["2007-08-01",19.06,19.27,18.26,19.09,157500.0],["2007-08-02",19.12,20.08,18.85,19.92,231900.0],["2007-08-03",19.7,19.7,18.95,19.1,133300.0],["2007-08-06",19.0,19.76,18.35,19.33,196100.0],["2007-08-07",17.1,19.0,16.53,18.03,471600.0],["2007-08-08",19.25,20.22,18.25,18.29,428400.0],["2007-08-09",18.0,19.5,18.0,19.44,184500.0],["2007-08-10",19.14,19.65,18.85,19.08,180900.0],["2007-08-13",19.39,19.39,18.11,18.39,110800.0],["2007-08-14",18.41,18.44,17.92,18.29,153500.0],["2007-08-15",18.18,18.34,18.0,18.09,74800.0],["2007-08-16",18.12,18.28,17.27,17.68,242700.0],["2007-08-17",18.21,18.9,17.67,18.84,137900.0],["2007-08-20",18.87,19.11,18.66,19.05,67200.0],["2007-08-21",19.15,19.15,18.55,18.64,53000.0],["2007-08-22",18.87,18.87,18.46,18.64,36900.0],["2007-08-23",18.69,19.38,18.51,19.03,226500.0],["2007-08-24",18.99,19.02,18.6,18.93,81300.0],["2007-08-27",18.91,19.4,18.83,19.12,130200.0],["2007-08-28",18.77,18.8,18.24,18.26,48600.0],["2007-08-29",18.37,18.75,18.13,18.65,34400.0],["2007-08-30",18.4,19.01,18.4,18.76,33900.0],["2007-08-31",18.98,18.99,18.39,18.47,44300.0],["2007-09-04",18.44,18.99,18.44,18.9,63100.0],["2007-09-05",18.8,18.92,18.64,18.69,146800.0],["2007-09-06",18.7,18.72,18.44,18.48,82300.0],["2007-09-07",18.33,18.58,17.8,17.83,91200.0],["2007-09-10",17.99,18.0,17.62,17.82,45400.0],["2007-09-11",17.89,18.45,17.81,18.42,68700.0],["2007-09-12",18.28,18.45,17.9,18.42,54400.0],["2007-09-13",18.48,19.28,18.36,19.01,168400.0],["2007-09-14",18.93,18.98,18.51,18.96,31800.0],["2007-09-17",18.88,18.93,18.13,18.59,90000.0],["2007-09-18",18.62,19.25,18.62,19.25,192100.0],["2007-09-19",19.26,19.5,18.99,19.22,87100.0],["2007-09-20",19.25,19.42,18.89,18.96,64000.0],["2007-09-21",19.0,19.05,18.91,19.0,145500.0],["2007-09-24",19.0,19.0,18.23,18.91,177400.0],["2007-09-25",18.8,19.19,18.6,19.13,110500.0],["2007-09-26",19.22,19.89,19.19,19.59,256300.0],["2007-09-27",19.72,19.89,19.51,19.75,73800.0],["2007-09-28",19.9,19.95,19.6,19.66,80000.0],["2007-10-01",19.72,19.72,19.11,19.36,115800.0],["2007-10-02",19.46,19.51,19.3,19.46,81500.0],["2007-10-03",19.39,19.45,19.27,19.42,66700.0],["2007-10-04",19.45,19.45,19.33,19.39,45000.0],["2007-10-05",19.45,19.56,19.28,19.44,97100.0],["2007-10-08",19.49,19.5,19.3,19.4,86200.0],["2007-10-09",19.49,19.62,19.37,19.5,141200.0],["2007-10-10",19.55,19.62,19.35,19.62,95900.0],["2007-10-11",19.8,20.16,19.5,19.97,347400.0],["2007-10-12",20.0,20.45,19.85,20.45,220600.0],["2007-10-15",20.5,21.12,20.21,21.07,321900.0],["2007-10-16",21.11,22.06,21.04,21.91,376800.0],["2007-10-17",22.08,22.34,21.92,22.06,262700.0],["2007-10-18",22.05,22.08,21.82,22.08,269900.0],["2007-10-19",22.05,22.05,21.4,21.44,120600.0],["2007-10-22",21.38,21.38,20.0,20.65,181100.0],["2007-10-23",20.88,20.88,19.96,20.62,114300.0],["2007-10-24",20.56,20.56,20.02,20.22,126400.0],["2007-10-25",20.2,20.39,19.17,19.46,253400.0],["2007-10-26",19.66,19.71,19.18,19.51,99200.0],["2007-10-29",19.65,19.91,19.49,19.83,91800.0],["2007-10-30",19.83,19.85,19.34,19.35,132900.0],["2007-10-31",19.45,19.49,18.79,19.04,154600.0],["2007-11-01",19.25,19.29,18.29,18.29,148300.0],["2007-11-02",18.45,19.96,18.28,19.05,196300.0],["2007-11-05",18.98,19.29,18.7,18.95,113500.0],["2007-11-06",21.5,21.5,19.72,20.01,584200.0],["2007-11-07",20.01,20.63,19.32,20.36,230200.0],["2007-11-08",20.35,21.0,20.2,20.8,204500.0],["2007-11-09",20.87,21.5,20.62,21.24,350000.0],["2007-11-12",21.16,21.26,20.26,20.94,206300.0],["2007-11-13",20.95,21.1,20.31,20.44,180000.0],["2007-11-14",20.65,20.65,19.89,20.12,132000.0],["2007-11-15",20.13,20.21,19.63,19.79,80500.0],["2007-11-16",19.86,19.86,19.38,19.42,102500.0],["2007-11-19",19.4,19.57,18.88,19.37,123000.0],["2007-11-20",19.38,19.71,19.25,19.56,106500.0],["2007-11-21",19.48,20.24,18.9,19.86,199800.0],["2007-11-23",19.88,20.01,19.33,19.79,108100.0],["2007-11-26",19.78,20.06,19.71,20.0,240600.0],["2007-11-27",20.0,20.15,19.75,20.1,145500.0],["2007-11-28",20.33,20.64,20.31,20.5,129600.0],["2007-11-29",20.5,20.5,19.99,20.08,135700.0],["2007-11-30",20.28,21.05,20.08,20.35,239100.0],["2007-12-03",20.75,20.75,20.14,20.3,208200.0],["2007-12-04",20.31,20.34,20.01,20.01,163600.0],["2007-12-05",20.25,20.48,20.0,20.3,165200.0],["2007-12-06",20.36,20.48,20.01,20.47,143500.0],["2007-12-07",20.48,20.49,20.31,20.47,117300.0],["2007-12-10",20.44,20.44,19.9,20.05,367100.0],["2007-12-11",20.1,20.49,19.75,19.75,205400.0],["2007-12-12",20.09,20.23,19.81,20.02,160500.0],["2007-12-13",19.87,20.02,19.67,20.02,126700.0],["2007-12-14",19.85,20.38,19.67,19.73,124900.0],["2007-12-17",19.73,19.73,18.43,18.63,221900.0],["2007-12-18",18.71,19.0,18.45,18.97,112000.0],["2007-12-19",19.03,19.17,18.54,18.97,96800.0],["2007-12-20",19.2,19.37,18.8,19.35,172800.0],["2007-12-21",19.61,20.77,19.48,20.75,328800.0],["2007-12-24",20.69,20.71,20.02,20.22,93100.0],["2007-12-26",19.98,20.63,19.98,20.63,120800.0],["2007-12-27",20.63,20.66,20.29,20.34,105000.0],["2007-12-28",20.38,20.59,20.28,20.28,62900.0],["2007-12-31",20.17,20.33,19.98,19.99,59800.0],["2008-01-02",20.0,20.28,19.28,19.6,319000.0],["2008-01-03",19.48,19.75,19.38,19.66,142200.0],["2008-01-04",19.51,19.9,19.2,19.69,206600.0],["2008-01-07",19.74,19.78,18.96,19.27,221000.0],["2008-01-08",19.37,19.37,18.76,18.78,326000.0],["2008-01-09",18.8,19.05,18.29,19.03,224700.0],["2008-01-10",18.85,19.41,18.58,19.2,104800.0],["2008-01-11",19.09,19.4,18.93,18.96,383300.0],["2008-01-14",18.99,19.3,18.6,18.98,211400.0],["2008-01-15",18.8,18.82,18.51,18.56,140500.0],["2008-01-16",18.55,18.71,18.2,18.24,196100.0],["2008-01-17",18.25,18.3,17.09,17.28,190900.0],["2008-01-18",17.27,17.66,16.88,17.06,280400.0],["2008-01-22",16.57,17.44,16.34,16.79,213900.0],["2008-01-23",16.43,16.93,15.48,16.19,367800.0],["2008-01-24",16.29,18.02,16.25,17.69,578700.0],["2008-01-25",18.45,18.5,16.82,16.96,502300.0],["2008-01-28",17.42,18.04,17.25,17.68,204300.0],["2008-01-29",18.18,18.45,17.33,17.35,189100.0],["2008-01-30",17.57,17.9,17.41,17.52,152500.0],["2008-01-31",17.5,18.16,17.4,17.9,150800.0],["2008-02-01",18.16,18.19,17.72,18.09,114100.0],["2008-02-04",18.33,18.48,18.05,18.14,107300.0],["2008-02-05",17.74,17.85,17.3,17.3,124500.0],["2008-02-06",17.37,17.56,17.0,17.02,87600.0],["2008-02-07",17.03,17.64,17.03,17.64,105700.0],["2008-02-08",17.63,17.78,16.92,17.07,89100.0],["2008-02-11",17.11,17.16,16.57,16.86,83700.0],["2008-02-12",17.72,18.5,17.52,18.0,364700.0],["2008-02-13",18.32,18.5,18.04,18.47,127400.0],["2008-02-14",18.5,18.5,18.12,18.23,118100.0],["2008-02-15",18.22,18.31,17.77,17.8,129300.0],["2008-02-19",18.27,18.36,18.01,18.1,76500.0],["2008-02-20",18.03,18.24,17.68,17.85,111700.0],["2008-02-21",18.07,18.19,17.27,17.35,110700.0],["2008-02-22",17.41,17.64,17.12,17.48,83200.0],["2008-02-25",17.72,18.17,17.66,17.99,97000.0],["2008-02-26",18.35,18.4,18.02,18.26,120400.0],["2008-02-27",18.4,18.4,17.85,17.96,97000.0],["2008-02-28",17.67,17.67,17.0,17.21,202100.0],["2008-02-29",17.03,17.4,17.0,17.07,350300.0],["2008-03-03",17.12,17.14,16.5,16.6,256000.0],["2008-03-04",16.57,17.01,16.44,16.83,210900.0],["2008-03-05",16.94,16.96,16.35,16.64,181800.0],["2008-03-06",16.64,16.96,16.48,16.5,128600.0],["2008-03-07",16.48,16.86,16.4,16.7,178100.0],["2008-03-10",16.85,16.85,15.12,15.28,243700.0],["2008-03-11",15.52,15.89,15.14,15.75,191400.0],["2008-03-12",15.7,15.9,15.43,15.61,149900.0],["2008-03-13",15.53,15.55,15.23,15.34,241700.0],["2008-03-14",15.44,15.54,14.9,14.95,166500.0],["2008-03-17",14.99,15.02,13.8,14.21,280200.0],["2008-03-18",14.45,14.61,13.97,14.44,286700.0],["2008-03-19",14.56,14.7,14.0,14.02,120900.0],["2008-03-20",14.1,14.4,14.01,14.3,220700.0],["2008-03-24",14.3,15.68,14.3,15.6,271600.0],["2008-03-25",15.86,16.15,15.75,16.01,200100.0],["2008-03-26",16.12,16.19,15.7,15.75,138700.0],["2008-03-27",16.01,16.29,15.55,15.55,153100.0],["2008-03-28",15.68,15.94,15.37,15.37,95000.0],["2008-03-31",15.41,15.83,15.41,15.69,79600.0],["2008-04-01",15.63,16.0,15.63,15.97,146200.0],["2008-04-02",16.04,16.5,15.96,16.32,111800.0],["2008-04-03",16.24,16.5,16.02,16.5,139400.0],["2008-04-04",16.5,16.64,16.23,16.32,177700.0],["2008-04-07",16.5,16.68,16.34,16.34,67200.0],["2008-04-08",16.27,16.4,15.87,16.22,81100.0],["2008-04-09",16.16,16.24,15.46,15.54,139300.0],["2008-04-10",16.66,16.66,15.61,15.77,337300.0],["2008-04-11",15.82,16.15,15.45,15.48,157700.0],["2008-04-14",15.55,15.71,15.03,15.08,159600.0],["2008-04-15",15.21,15.3,14.89,14.96,135000.0],["2008-04-16",15.2,15.45,15.09,15.25,120700.0],["2008-04-17",15.38,15.61,15.35,15.48,75200.0],["2008-04-18",15.9,15.93,15.62,15.8,136300.0],["2008-04-21",15.8,16.25,15.8,16.2,233500.0],["2008-04-22",16.29,16.32,15.82,16.1,68700.0],["2008-04-23",15.93,16.12,15.8,16.01,105100.0],["2008-04-24",16.08,16.5,15.86,16.35,83800.0],["2008-04-25",16.45,16.7,16.11,16.62,112200.0],["2008-04-28",16.75,17.0,16.66,16.93,99100.0],["2008-04-29",16.9,17.05,16.75,17.03,64500.0],["2008-04-30",17.13,17.18,16.51,16.73,160700.0],["2008-05-01",16.75,16.96,16.63,16.81,293100.0],["2008-05-02",17.02,17.07,16.57,16.64,139100.0],["2008-05-05",16.77,16.95,16.4,16.85,269300.0],["2008-05-06",17.5,19.95,17.39,19.83,1439800.0],["2008-05-07",19.73,20.27,19.61,19.98,469500.0],["2008-05-08",19.77,20.02,19.77,20.0,318000.0],["2008-05-09",19.82,20.0,19.52,19.69,127200.0],["2008-05-12",19.75,19.84,19.34,19.53,193000.0],["2008-05-13",19.5,19.5,18.84,19.07,298900.0],["2008-05-14",18.91,19.23,18.91,19.19,414100.0],["2008-05-15",19.25,19.33,19.16,19.32,323500.0],["2008-05-16",19.36,20.0,19.15,20.0,292400.0],["2008-05-19",20.09,20.31,19.81,20.14,433300.0],["2008-05-20",20.12,20.12,19.69,19.91,152400.0],["2008-05-21",20.05,20.05,19.73,19.74,118300.0],["2008-05-22",19.88,20.09,19.5,19.89,212900.0],["2008-05-23",19.97,19.97,19.04,19.28,334500.0],["2008-05-27",19.3,19.61,19.1,19.38,188800.0],["2008-05-28",19.5,19.75,19.26,19.69,182500.0],["2008-05-29",19.67,20.0,19.46,19.8,167800.0],["2008-05-30",19.79,20.15,19.79,20.09,190000.0],["2008-06-02",20.17,20.17,19.65,20.0,165300.0],["2008-06-03",20.0,20.0,19.5,19.74,88500.0],["2008-06-04",19.62,19.85,19.46,19.63,179000.0],["2008-06-05",19.9,20.09,19.6,20.06,135600.0],["2008-06-06",19.95,20.0,19.19,19.26,142000.0],["2008-06-09",19.29,19.29,18.59,18.83,166900.0],["2008-06-10",18.69,18.69,18.2,18.41,183400.0],["2008-06-11",18.4,18.77,18.15,18.65,150300.0],["2008-06-12",18.79,18.85,18.51,18.65,122400.0],["2008-06-13",18.88,19.24,18.71,19.24,137600.0],["2008-06-16",19.2,19.24,18.95,19.2,144100.0],["2008-06-17",19.46,19.71,19.25,19.67,178200.0],["2008-06-18",19.71,19.95,19.41,19.94,189300.0],["2008-06-19",19.95,19.95,19.5,19.61,220400.0],["2008-06-20",19.53,19.69,19.28,19.66,164500.0],["2008-06-23",19.82,19.85,19.4,19.53,115100.0],["2008-06-24",19.34,19.74,19.11,19.52,158400.0],["2008-06-25",19.55,19.79,19.33,19.75,140400.0],["2008-06-26",19.59,19.7,19.18,19.18,308300.0],["2008-06-27",19.2,19.26,18.77,18.84,1362700.0],["2008-06-30",18.81,19.11,18.5,18.81,360400.0],["2008-07-01",18.89,18.89,18.08,18.8,257500.0],["2008-07-02",18.78,19.4,18.45,18.56,298000.0],["2008-07-03",18.54,18.68,18.0,18.29,126400.0],["2008-07-07",18.31,18.62,17.5,17.71,442300.0],["2008-07-08",17.69,18.3,17.31,18.28,212000.0],["2008-07-09",18.32,18.54,18.01,18.2,218500.0],["2008-07-10",18.15,18.59,17.68,18.05,264100.0],["2008-07-11",17.77,18.21,17.65,17.99,152700.0],["2008-07-14",18.2,18.41,17.94,17.97,110900.0],["2008-07-15",17.95,18.22,17.61,17.78,236500.0],["2008-07-16",17.82,18.48,17.62,18.4,92400.0],["2008-07-17",18.48,18.74,18.26,18.69,86200.0],["2008-07-18",18.68,18.74,18.31,18.49,132400.0],["2008-07-21",18.52,18.74,18.39,18.55,105100.0],["2008-07-22",18.4,18.79,18.4,18.76,181900.0],["2008-07-23",18.66,18.92,18.23,18.27,284100.0],["2008-07-24",18.35,18.92,18.12,18.25,115700.0],["2008-07-25",18.4,18.62,17.92,18.0,229800.0],["2008-07-28",18.0,18.21,17.52,17.68,188500.0],["2008-07-29",17.65,17.94,17.5,17.59,232300.0],["2008-07-30",17.77,17.88,17.62,17.8,129000.0],["2008-07-31",17.63,17.77,17.52,17.76,208100.0],["2008-08-01",17.8,17.98,17.25,17.91,215300.0],["2008-08-04",18.1,18.68,17.25,18.41,185500.0],["2008-08-05",19.3,20.0,18.76,19.86,481500.0],["2008-08-06",19.68,20.9,19.4,20.46,362900.0],["2008-08-07",20.38,20.94,20.07,20.87,472700.0],["2008-08-08",20.92,21.0,20.67,21.0,335300.0],["2008-08-11",21.08,21.24,20.87,21.01,448200.0],["2008-08-12",21.07,21.25,20.8,21.2,196300.0],["2008-08-13",21.23,21.58,21.2,21.55,206700.0],["2008-08-14",21.52,21.75,21.31,21.73,172700.0],["2008-08-15",21.91,21.95,21.31,21.79,359000.0],["2008-08-18",21.61,21.79,21.28,21.5,252300.0],["2008-08-19",21.26,21.61,20.75,20.98,206700.0],["2008-08-20",21.09,21.56,20.39,20.39,266500.0],["2008-08-21",20.41,20.54,19.83,19.94,394500.0],["2008-08-22",20.05,20.3,19.71,20.19,299600.0],["2008-08-25",20.2,20.3,19.51,19.68,492700.0],["2008-08-26",19.73,20.49,19.52,19.81,280900.0],["2008-08-27",20.07,20.34,19.85,19.98,321400.0],["2008-08-28",20.15,20.5,19.75,20.49,512500.0],["2008-08-29",20.6,20.6,19.82,20.37,221100.0],["2008-09-02",21.22,21.23,20.1,20.87,915000.0],["2008-09-03",20.92,21.0,20.54,20.7,504600.0],["2008-09-04",20.41,20.65,20.14,20.28,306500.0],["2008-09-05",20.16,20.52,20.14,20.17,202400.0],["2008-09-08",20.97,21.2,20.28,20.44,165000.0],["2008-09-09",20.36,20.6,19.87,19.94,203600.0],["2008-09-10",20.0,20.2,19.8,19.91,220400.0],["2008-09-11",19.78,19.94,19.5,19.8,243100.0],["2008-09-12",19.73,20.81,19.73,19.85,260600.0],["2008-09-15",19.59,19.59,18.0,19.15,298900.0],["2008-09-16",19.37,19.5,18.59,19.38,282300.0],["2008-09-17",19.35,19.46,18.83,19.0,194900.0],["2008-09-18",19.08,20.5,19.08,20.35,345800.0],["2008-09-19",21.48,22.4,21.19,21.5,711100.0],["2008-09-22",21.26,21.5,20.74,20.9,255900.0],["2008-09-23",21.0,21.0,19.79,20.22,286500.0],["2008-09-24",20.28,21.0,19.8,19.98,201600.0],["2008-09-25",20.01,20.44,19.96,20.02,244100.0],["2008-09-26",19.53,20.11,19.25,19.75,275900.0],["2008-09-29",19.5,19.6,18.1,18.8,272000.0],["2008-09-30",19.02,19.58,18.75,19.51,179800.0],["2008-10-01",19.23,19.66,18.78,19.54,232100.0],["2008-10-02",19.41,19.59,18.97,19.09,512400.0],["2008-10-03",19.21,19.5,18.32,18.36,521600.0],["2008-10-06",18.08,18.19,16.56,16.99,434500.0],["2008-10-07",16.98,17.05,16.01,16.01,428700.0],["2008-10-08",15.8,16.21,15.07,15.38,367300.0],["2008-10-09",15.48,15.87,14.7,14.73,420100.0],["2008-10-10",14.33,15.51,13.92,15.29,422400.0],["2008-10-13",15.99,16.87,15.93,16.77,123700.0],["2008-10-14",17.0,17.24,16.05,16.56,189600.0],["2008-10-15",16.49,16.76,15.09,15.14,155500.0],["2008-10-16",15.05,16.08,14.96,16.05,302600.0],["2008-10-17",15.58,16.23,15.23,15.57,415500.0],["2008-10-20",15.85,16.23,15.52,15.77,174800.0],["2008-10-21",15.72,16.06,15.52,15.69,300900.0],["2008-10-22",15.51,15.93,14.85,15.19,232700.0],["2008-10-23",15.18,15.69,14.17,14.4,256900.0],["2008-10-24",14.09,14.32,13.61,13.66,308500.0],["2008-10-27",13.66,13.72,12.94,13.03,201800.0],["2008-10-28",13.49,13.51,12.59,13.25,236400.0],["2008-10-29",13.38,13.69,12.73,13.34,123400.0],["2008-10-30",13.69,13.8,13.29,13.68,191000.0],["2008-10-31",13.6,14.35,13.49,14.2,308200.0],["2008-11-03",14.26,14.37,13.96,14.02,279700.0],["2008-11-04",14.3,14.37,13.9,14.05,273800.0],["2008-11-05",13.91,14.11,12.8,12.88,237100.0],["2008-11-06",13.56,13.99,12.97,13.62,718400.0],["2008-11-07",13.81,14.15,13.43,14.08,258000.0],["2008-11-10",14.33,14.33,13.85,13.92,208300.0],["2008-11-11",13.76,14.12,13.52,13.77,161700.0],["2008-11-12",13.69,13.89,12.67,12.72,249300.0],["2008-11-13",12.7,13.59,11.9,13.51,224300.0],["2008-11-14",13.18,13.69,13.18,13.25,250900.0],["2008-11-17",13.28,13.34,12.96,13.05,199800.0],["2008-11-18",13.12,13.5,12.95,13.3,241300.0],["2008-11-19",13.26,13.6,12.98,13.0,317100.0],["2008-11-20",13.0,13.14,12.15,12.33,322800.0],["2008-11-21",12.56,13.01,11.58,12.03,326300.0],["2008-11-24",12.04,12.72,11.98,12.3,311700.0],["2008-11-25",12.59,12.71,12.35,12.64,367100.0],["2008-11-26",12.35,13.32,12.35,13.3,124500.0],["2008-11-28",13.21,13.62,13.02,13.59,74500.0],["2008-12-01",13.25,13.54,12.2,12.26,127400.0],["2008-12-02",12.48,13.09,11.53,11.85,262000.0],["2008-12-03",11.72,11.94,11.5,11.78,375300.0],["2008-12-04",11.7,12.02,11.31,11.55,215500.0],["2008-12-05",11.33,11.7,11.06,11.31,239900.0],["2008-12-08",11.53,11.72,11.36,11.47,213800.0],["2008-12-09",11.46,11.5,11.05,11.07,171000.0],["2008-12-10",11.18,11.51,11.03,11.2,150000.0],["2008-12-11",11.09,11.58,11.09,11.16,233200.0],["2008-12-12",11.2,11.57,11.09,11.56,244500.0],["2008-12-15",11.71,11.79,11.4,11.58,140800.0],["2008-12-16",11.78,12.06,11.61,12.02,278100.0],["2008-12-17",11.99,12.63,11.91,12.54,492700.0],["2008-12-18",12.48,12.87,12.48,12.59,314500.0],["2008-12-19",12.83,12.83,12.45,12.57,288300.0],["2008-12-22",12.56,12.66,12.1,12.2,296900.0],["2008-12-23",12.25,12.3,11.98,11.99,217200.0],["2008-12-24",11.95,12.22,11.95,12.13,251700.0],["2008-12-26",12.17,12.43,12.11,12.32,65800.0],["2008-12-29",12.23,12.34,12.09,12.17,194600.0],["2008-12-30",12.23,12.6,12.22,12.59,144900.0],["2008-12-31",12.73,13.24,12.73,13.18,294100.0],["2009-01-02",13.31,13.48,13.0,13.39,123200.0],["2009-01-05",13.47,13.56,13.1,13.21,188500.0],["2009-01-06",13.25,13.48,12.8,12.86,332900.0],["2009-01-07",12.78,12.8,12.05,12.13,372600.0],["2009-01-08",12.05,12.12,11.74,11.79,245800.0],["2009-01-09",11.78,11.96,11.42,11.44,236700.0],["2009-01-12",11.44,11.5,10.47,10.49,382400.0],["2009-01-13",10.5,10.5,9.38,9.38,831300.0],["2009-01-14",9.65,9.65,8.77,8.94,1139200.0],["2009-01-15",9.01,9.44,8.75,9.41,421000.0],["2009-01-16",9.59,9.96,9.41,9.94,328500.0],["2009-01-20",9.78,9.92,9.37,9.37,246800.0],["2009-01-21",9.52,9.85,9.52,9.83,174500.0],["2009-01-22",9.65,9.77,9.53,9.65,194700.0],["2009-01-23",9.53,9.87,9.36,9.77,193600.0],["2009-01-26",9.7,9.97,9.68,9.79,107800.0],["2009-01-27",9.79,10.05,9.78,9.87,96700.0],["2009-01-28",9.91,10.24,9.91,10.16,168500.0],["2009-01-29",10.09,10.12,9.74,9.79,178700.0],["2009-01-30",9.85,9.85,9.51,9.61,138200.0],["2009-02-02",9.6,9.6,9.11,9.16,263300.0],["2009-02-03",9.2,9.31,9.02,9.25,309400.0],["2009-02-04",9.23,9.44,9.11,9.16,104600.0],["2009-02-05",9.12,9.57,9.07,9.36,101500.0],["2009-02-06",9.42,9.95,9.41,9.75,380600.0],["2009-02-09",9.92,9.94,9.61,9.65,271000.0],["2009-02-10",9.6,9.85,9.46,9.55,235600.0],["2009-02-11",9.63,9.74,9.5,9.64,146100.0],["2009-02-12",9.58,9.77,9.5,9.75,170400.0],["2009-02-13",9.8,9.82,9.65,9.72,230800.0],["2009-02-17",9.58,9.75,9.28,9.29,159300.0],["2009-02-18",9.26,9.46,9.0,9.04,232300.0],["2009-02-19",9.16,9.23,9.07,9.07,127300.0],["2009-02-20",9.06,9.1,8.76,8.85,170700.0],["2009-02-23",9.11,9.55,8.5,8.54,258000.0],["2009-02-24",8.55,9.05,8.55,8.93,330100.0],["2009-02-25",8.9,8.93,8.1,8.46,503000.0],["2009-02-26",8.5,8.8,8.25,8.26,271400.0],["2009-02-27",8.25,8.53,8.2,8.43,377800.0],["2009-03-02",8.33,8.4,7.64,7.67,234900.0],["2009-03-03",7.75,8.01,7.46,7.47,212800.0],["2009-03-04",7.59,7.95,7.54,7.85,210700.0],["2009-03-05",7.78,7.84,7.14,7.2,268300.0],["2009-03-06",7.3,7.4,7.18,7.36,287300.0],["2009-03-09",7.27,7.42,6.79,6.83,213900.0],["2009-03-10",6.99,7.28,6.79,7.23,181900.0],["2009-03-11",7.38,7.65,7.3,7.47,278300.0],["2009-03-12",7.6,7.94,7.49,7.93,270500.0],["2009-03-13",7.94,8.0,7.83,7.94,135100.0],["2009-03-16",8.03,8.16,7.89,7.91,160500.0],["2009-03-17",7.81,8.02,7.81,8.0,182700.0],["2009-03-18",8.0,8.21,7.84,8.2,161800.0],["2009-03-19",8.27,8.44,8.13,8.25,127000.0],["2009-03-20",8.25,8.37,7.9,7.91,147800.0],["2009-03-23",8.09,8.59,7.91,8.58,241000.0],["2009-03-24",8.45,8.68,8.31,8.4,239100.0],["2009-03-25",8.45,8.6,8.12,8.46,260300.0],["2009-03-26",8.53,9.05,8.53,9.03,204700.0],["2009-03-27",8.96,9.27,8.67,8.68,247800.0],["2009-03-30",8.86,8.86,8.21,8.27,287000.0],["2009-03-31",8.34,8.63,7.99,8.42,484300.0],["2009-04-01",8.96,8.96,8.36,8.75,301600.0],["2009-04-02",9.08,9.41,8.96,9.3,273700.0],["2009-04-03",9.38,9.47,9.2,9.42,161800.0],["2009-04-06",9.41,9.49,9.05,9.16,172800.0],["2009-04-07",9.42,9.49,8.76,8.83,243600.0],["2009-04-08",8.93,9.0,8.79,8.95,143200.0],["2009-04-09",9.37,9.93,9.17,9.92,257600.0],["2009-04-13",9.89,9.92,9.49,9.67,201900.0],["2009-04-14",9.61,9.78,9.38,9.52,195900.0],["2009-04-15",9.54,9.76,9.52,9.64,151700.0],["2009-04-16",9.74,10.11,9.65,10.0,206900.0],["2009-04-17",10.1,10.11,9.8,9.93,184100.0],["2009-04-20",9.75,10.07,9.5,9.53,254700.0],["2009-04-21",9.51,9.7,9.5,9.65,147700.0],["2009-04-22",9.53,9.79,9.52,9.64,206300.0],["2009-04-23",9.78,9.83,9.54,9.65,173100.0],["2009-04-24",9.77,10.15,9.77,10.05,319100.0],["2009-04-27",9.91,10.33,9.83,10.08,242100.0],["2009-04-28",10.02,10.37,10.01,10.23,211700.0],["2009-04-29",10.75,11.08,10.65,11.08,307400.0],["2009-04-30",11.25,11.53,11.17,11.17,368700.0],["2009-05-01",11.29,11.68,11.11,11.24,146500.0],["2009-05-04",11.41,11.64,11.1,11.22,301800.0],["2009-05-05",11.0,11.01,9.81,9.98,651900.0],["2009-05-06",10.19,10.44,10.1,10.42,358500.0],["2009-05-07",10.5,10.63,10.13,10.27,354500.0],["2009-05-08",10.38,10.61,10.17,10.52,200800.0],["2009-05-11",10.46,10.46,10.13,10.3,169200.0],["2009-05-12",10.44,10.44,10.1,10.18,167900.0],["2009-05-13",10.04,10.15,9.72,9.73,200400.0],["2009-05-14",9.8,9.82,9.6,9.72,157300.0],["2009-05-15",9.86,9.86,9.56,9.69,132800.0],["2009-05-18",9.72,9.95,9.63,9.93,161800.0],["2009-05-19",9.96,10.14,9.82,10.06,202100.0],["2009-05-20",10.11,10.5,9.99,10.27,321100.0],["2009-05-21",9.81,9.95,9.54,9.74,220100.0],["2009-05-22",9.83,9.92,9.64,9.65,111100.0],["2009-05-26",9.51,10.2,9.5,10.17,239500.0],["2009-05-27",10.18,10.39,10.04,10.08,232200.0],["2009-05-28",10.19,10.3,9.83,10.09,192600.0],["2009-05-29",10.23,10.33,9.94,10.31,121200.0],["2009-06-01",10.45,11.0,10.37,10.93,229200.0],["2009-06-02",10.82,10.98,10.57,10.81,196600.0],["2009-06-03",10.62,10.85,10.48,10.78,132200.0],["2009-06-04",10.8,10.83,10.6,10.76,132000.0],["2009-06-05",10.98,11.1,10.73,11.03,448300.0],["2009-06-08",11.03,11.12,10.82,10.99,236300.0],["2009-06-09",11.0,11.18,10.97,11.07,148400.0],["2009-06-10",11.24,11.24,10.76,10.91,141000.0],["2009-06-11",10.97,11.25,10.92,11.16,183800.0],["2009-06-12",11.14,11.8,11.04,11.77,374400.0],["2009-06-15",11.7,11.75,11.36,11.46,298100.0],["2009-06-16",11.47,11.56,11.22,11.31,187400.0],["2009-06-17",11.28,11.44,11.24,11.31,132500.0],["2009-06-18",11.24,11.33,11.0,11.18,99700.0],["2009-06-19",11.2,11.44,11.19,11.3,206000.0],["2009-06-22",11.2,11.24,10.71,10.71,128600.0],["2009-06-23",10.69,10.81,10.48,10.68,111900.0],["2009-06-24",10.77,10.79,10.48,10.5,90100.0],["2009-06-25",10.45,10.81,10.38,10.72,127500.0],["2009-06-26",10.82,11.24,10.72,11.23,827500.0],["2009-06-29",11.21,11.22,11.02,11.09,108600.0],["2009-06-30",11.06,11.32,10.97,10.97,132200.0],["2009-07-01",11.08,11.25,11.04,11.22,107800.0],["2009-07-02",11.06,11.24,10.59,10.64,101700.0],["2009-07-06",10.65,10.79,10.24,10.49,124600.0],["2009-07-07",10.46,10.53,9.88,9.9,191800.0],["2009-07-08",9.97,10.18,9.5,9.8,124300.0],["2009-07-09",9.83,9.85,9.59,9.73,102200.0],["2009-07-10",9.75,9.84,9.49,9.64,115900.0],["2009-07-13",9.61,10.16,9.48,10.05,228700.0],["2009-07-14",10.01,10.2,9.98,10.04,94100.0],["2009-07-15",10.12,10.5,10.11,10.49,197200.0],["2009-07-16",10.41,10.5,10.09,10.47,191400.0],["2009-07-17",10.5,10.64,10.26,10.58,169800.0],["2009-07-20",10.68,10.93,10.65,10.75,101100.0],["2009-07-21",10.77,10.87,10.51,10.76,84400.0],["2009-07-22",10.7,11.0,10.47,10.82,79600.0],["2009-07-23",10.27,10.93,9.95,10.61,213600.0],["2009-07-24",10.5,10.54,10.26,10.33,192700.0],["2009-07-27",10.26,10.68,10.26,10.57,92700.0],["2009-07-28",10.53,10.79,10.32,10.49,67900.0],["2009-07-29",10.43,10.56,10.27,10.41,82900.0],["2009-07-30",10.5,10.91,10.42,10.64,80100.0],["2009-07-31",10.57,10.88,10.57,10.73,93200.0],["2009-08-03",10.77,11.06,10.45,11.04,140200.0],["2009-08-04",10.48,11.38,10.48,11.16,261700.0],["2009-08-05",11.13,11.2,10.98,11.2,232400.0],["2009-08-06",11.21,11.26,10.61,10.65,262800.0],["2009-08-07",10.82,11.18,10.82,11.06,139500.0],["2009-08-10",11.03,11.27,10.89,11.25,180300.0],["2009-08-11",11.2,11.28,11.1,11.25,187300.0],["2009-08-12",11.19,11.6,11.11,11.34,115400.0],["2009-08-13",11.41,11.6,11.24,11.59,88900.0],["2009-08-14",11.58,11.58,11.17,11.27,89000.0],["2009-08-17",11.12,11.16,10.96,10.99,84100.0],["2009-08-18",11.01,11.14,10.8,11.03,74400.0],["2009-08-19",10.94,11.73,10.9,11.67,124500.0],["2009-08-20",11.61,11.88,11.53,11.81,89400.0],["2009-08-21",11.97,12.05,11.68,12.04,186800.0],["2009-08-24",12.05,12.5,12.0,12.3,173800.0],["2009-08-25",12.32,12.49,12.27,12.37,146400.0],["2009-08-26",12.4,12.49,12.1,12.41,122500.0],["2009-08-27",12.34,12.47,12.05,12.37,107600.0],["2009-08-28",12.43,12.45,12.12,12.21,108300.0],["2009-08-31",12.14,12.21,12.06,12.12,140800.0],["2009-09-01",12.01,12.2,11.31,11.42,183900.0],["2009-09-02",11.42,11.7,11.22,11.32,93500.0],["2009-09-03",11.31,11.93,11.18,11.84,104600.0],["2009-09-04",11.78,12.14,11.78,12.14,79100.0],["2009-09-08",12.2,12.5,12.14,12.49,81800.0],["2009-09-09",12.42,13.28,12.42,13.04,253000.0],["2009-09-10",13.04,13.41,13.0,13.38,86900.0],["2009-09-11",13.36,13.44,13.26,13.4,113700.0],["2009-09-14",13.33,13.55,13.26,13.53,85300.0],["2009-09-15",13.5,14.1,13.31,13.89,214600.0],["2009-09-16",13.95,14.24,13.92,14.2,93100.0],["2009-09-17",14.25,14.36,14.17,14.3,111200.0],["2009-09-18",14.34,15.13,14.12,15.02,412100.0],["2009-09-21",14.93,15.11,14.8,14.92,159200.0],["2009-09-22",14.95,14.95,14.43,14.67,313900.0],["2009-09-23",14.71,14.99,14.57,14.75,229000.0],["2009-09-24",14.8,14.92,14.5,14.82,182500.0],["2009-09-25",14.82,15.02,14.63,14.87,198100.0],["2009-09-28",14.97,15.34,14.74,15.3,183500.0],["2009-09-29",15.25,15.35,14.92,15.1,394600.0],["2009-09-30",15.06,15.21,14.89,15.2,221500.0],["2009-10-01",15.2,15.2,14.62,14.67,145500.0],["2009-10-02",14.59,14.81,14.42,14.57,89000.0],["2009-10-05",14.56,14.9,14.28,14.84,111700.0],["2009-10-06",14.86,15.44,14.62,15.42,103600.0],["2009-10-07",15.32,15.52,15.18,15.23,80400.0],["2009-10-08",15.37,15.49,15.15,15.19,119600.0],["2009-10-09",15.16,15.72,15.16,15.71,101800.0],["2009-10-12",15.73,16.08,15.54,15.63,70400.0],["2009-10-13",15.64,15.64,15.35,15.42,113300.0],["2009-10-14",15.53,15.75,15.26,15.39,143900.0],["2009-10-15",15.26,15.3,15.02,15.19,154900.0],["2009-10-16",15.05,15.49,14.7,15.46,96200.0],["2009-10-19",15.46,15.59,15.23,15.27,68100.0],["2009-10-20",15.27,15.27,14.7,15.12,76800.0],["2009-10-21",15.07,15.74,15.07,15.26,113400.0],["2009-10-22",15.28,15.61,14.84,15.54,52400.0],["2009-10-23",15.63,15.63,14.56,14.62,109300.0],["2009-10-26",14.59,15.07,14.22,14.5,123900.0],["2009-10-27",14.59,14.87,14.21,14.22,90000.0],["2009-10-28",14.22,14.48,13.46,13.51,149000.0],["2009-10-29",13.57,14.31,13.43,14.19,167900.0],["2009-10-30",14.13,14.24,13.54,13.66,116200.0],["2009-11-02",13.7,13.93,12.98,13.37,155900.0],["2009-11-03",14.28,14.49,13.94,14.44,212100.0],["2009-11-04",14.54,14.98,14.43,14.43,125700.0],["2009-11-05",14.5,15.23,14.5,15.17,94700.0],["2009-11-06",15.01,15.25,14.58,14.95,127900.0],["2009-11-09",15.05,15.58,14.94,15.56,80200.0],["2009-11-10",15.34,16.15,14.8,16.11,344100.0],["2009-11-11",16.2,16.2,15.69,15.76,261200.0],["2009-11-12",15.78,16.09,15.52,15.55,109000.0],["2009-11-13",15.52,15.77,15.16,15.33,159800.0],["2009-11-16",15.36,16.0,15.36,15.89,127800.0],["2009-11-17",15.78,15.83,15.61,15.67,123900.0],["2009-11-18",15.63,15.63,15.05,15.47,59100.0],["2009-11-19",15.31,15.32,14.71,14.78,169400.0],["2009-11-20",14.72,14.88,14.34,14.6,98200.0],["2009-11-23",14.73,15.34,14.71,15.24,101200.0],["2009-11-24",15.21,15.31,14.96,15.24,64700.0],["2009-11-25",15.33,15.33,15.05,15.06,48700.0],["2009-11-27",14.34,14.97,14.34,14.94,56700.0],["2009-11-30",14.87,14.99,14.31,14.97,132900.0],["2009-12-01",15.11,15.5,15.0,15.43,141400.0],["2009-12-02",15.39,16.12,15.39,16.05,143400.0],["2009-12-03",16.05,16.25,15.7,15.72,59300.0],["2009-12-04",16.04,16.53,15.87,16.44,124800.0],["2009-12-07",16.39,17.05,16.29,17.03,150300.0],["2009-12-08",16.98,17.39,16.65,17.25,148500.0],["2009-12-09",17.1,17.21,16.7,16.96,102900.0],["2009-12-10",16.9,17.53,16.79,17.0,187300.0],["2009-12-11",17.03,17.62,16.8,17.35,147600.0],["2009-12-14",17.39,17.54,17.07,17.1,81300.0],["2009-12-15",17.11,17.46,16.94,16.94,91300.0],["2009-12-16",17.03,17.21,16.8,17.01,81700.0],["2009-12-17",16.94,17.18,16.24,16.38,115700.0],["2009-12-18",16.52,16.52,16.07,16.37,199700.0],["2009-12-21",16.41,16.67,16.16,16.43,115900.0],["2009-12-22",16.48,16.65,16.37,16.37,93200.0],["2009-12-23",16.4,16.62,16.23,16.54,103000.0],["2009-12-24",16.55,17.25,16.55,17.16,45700.0],["2009-12-28",17.16,17.16,16.82,16.9,49000.0],["2009-12-29",16.9,17.0,16.73,16.98,46700.0],["2009-12-30",16.9,17.02,16.72,16.9,58700.0],["2009-12-31",16.84,17.12,16.69,16.73,64100.0],["2010-01-04",16.89,17.37,16.88,17.37,100800.0],["2010-01-05",17.4,17.4,17.04,17.07,81100.0],["2010-01-06",17.02,17.07,16.75,16.92,70900.0],["2010-01-07",16.96,17.23,16.63,17.2,49900.0],["2010-01-08",17.09,17.42,17.09,17.34,42300.0],["2010-01-11",17.35,17.35,16.86,17.02,67300.0],["2010-01-12",16.85,17.0,16.62,16.77,37300.0],["2010-01-13",16.78,17.1,16.59,16.9,52700.0],["2010-01-14",16.79,16.8,16.39,16.6,55300.0],["2010-01-15",16.66,16.66,15.27,15.3,176200.0],["2010-01-19",15.43,15.49,15.11,15.2,178500.0],["2010-01-20",15.07,15.14,14.37,14.57,157500.0],["2010-01-21",14.64,14.64,13.32,13.62,320800.0],["2010-01-22",14.5,15.25,14.2,14.29,347600.0],["2010-01-25",14.48,14.59,14.17,14.45,845200.0],["2010-01-26",14.44,14.55,14.33,14.4,131700.0],["2010-01-27",14.32,14.66,14.15,14.62,86300.0],["2010-01-28",14.61,14.68,14.26,14.42,104400.0],["2010-01-29",14.49,14.6,14.34,14.4,160100.0],["2010-02-01",14.42,14.63,14.2,14.54,74700.0],["2010-02-02",14.51,14.6,14.38,14.5,85000.0],["2010-02-03",14.48,14.84,14.4,14.77,112700.0],["2010-02-04",14.58,14.8,14.01,14.35,166100.0],["2010-02-05",14.34,14.55,14.11,14.49,121500.0],["2010-02-08",14.5,14.57,14.29,14.37,134600.0],["2010-02-09",14.52,14.63,14.21,14.41,65100.0],["2010-02-10",14.31,14.73,14.31,14.64,132500.0],["2010-02-11",14.55,14.96,14.34,14.79,90100.0],["2010-02-12",14.66,15.15,14.53,15.13,91000.0],["2010-02-16",15.18,15.4,15.17,15.4,46700.0],["2010-02-17",15.4,15.66,15.21,15.55,67000.0],["2010-02-18",15.58,15.77,15.48,15.76,31500.0],["2010-02-19",15.76,16.2,15.51,16.02,98600.0],["2010-02-22",16.03,16.29,15.82,15.9,80400.0],["2010-02-23",15.83,15.95,15.04,15.6,118200.0],["2010-02-24",15.65,16.38,15.53,16.36,209600.0],["2010-02-25",16.09,16.1,15.75,15.93,86400.0],["2010-02-26",15.91,16.02,15.6,15.82,74200.0],["2010-03-01",15.9,16.2,15.82,15.9,115300.0],["2010-03-02",15.95,15.99,15.73,15.76,95600.0],["2010-03-03",15.74,15.75,15.26,15.36,104000.0],["2010-03-04",15.35,15.56,15.31,15.49,91000.0],["2010-03-05",15.49,15.74,15.45,15.67,309400.0],["2010-03-08",15.62,15.62,15.4,15.46,86800.0],["2010-03-09",15.33,15.55,15.19,15.49,124500.0],["2010-03-10",15.44,16.12,15.0,16.0,812200.0],["2010-03-11",15.98,16.01,15.75,16.01,68800.0],["2010-03-12",16.03,16.03,15.55,15.86,42500.0],["2010-03-15",15.8,15.84,15.3,15.72,47300.0],["2010-03-16",15.78,16.04,15.63,16.04,83400.0],["2010-03-17",16.04,16.44,16.0,16.23,74700.0],["2010-03-18",16.12,16.12,15.84,15.86,84900.0],["2010-03-19",15.21,15.98,15.04,15.21,176800.0],["2010-03-22",15.13,15.54,14.95,15.48,118800.0],["2010-03-23",15.5,15.7,15.37,15.66,165800.0],["2010-03-24",15.55,15.7,15.4,15.42,133000.0],["2010-03-25",15.48,15.84,15.13,15.17,99700.0],["2010-03-26",15.27,15.49,15.09,15.15,105700.0],["2010-03-29",15.14,15.39,14.97,15.04,84600.0],["2010-03-30",15.1,15.28,14.86,14.91,96000.0],["2010-03-31",14.77,15.2,14.77,14.79,132700.0],["2010-04-01",14.84,15.07,14.75,14.94,59000.0],["2010-04-05",14.95,15.49,14.95,15.49,114500.0],["2010-04-06",15.31,15.64,15.31,15.57,60600.0],["2010-04-07",15.46,15.81,15.42,15.81,151900.0],["2010-04-08",15.8,16.8,15.68,16.65,187900.0],["2010-04-09",16.59,16.71,16.3,16.57,113100.0],["2010-04-12",16.52,16.83,16.5,16.68,70300.0],["2010-04-13",16.67,16.9,16.56,16.85,85700.0],["2010-04-14",16.86,17.85,16.86,17.85,238900.0],["2010-04-15",17.78,18.18,17.64,17.9,128000.0],["2010-04-16",17.9,17.9,17.48,17.61,102500.0],["2010-04-19",17.59,17.81,17.17,17.67,223900.0],["2010-04-20",17.98,18.35,17.74,18.24,126600.0],["2010-04-21",18.2,18.35,17.95,18.21,60200.0],["2010-04-22",18.0,18.3,17.81,18.26,52800.0],["2010-04-23",18.19,18.22,17.93,18.0,71000.0],["2010-04-26",17.93,18.07,17.92,17.96,43700.0],["2010-04-27",17.87,18.07,17.3,17.33,64500.0],["2010-04-28",17.47,17.57,17.25,17.36,42700.0],["2010-04-29",17.41,17.74,17.22,17.74,70100.0],["2010-04-30",17.73,18.02,17.51,17.51,140500.0],["2010-05-03",18.4,18.94,17.98,18.88,268700.0],["2010-05-04",18.84,19.2,18.38,18.87,262600.0],["2010-05-05",18.73,18.92,18.04,18.14,154000.0],["2010-05-06",18.1,18.54,16.48,17.32,149300.0],["2010-05-07",17.13,17.67,16.81,16.95,185800.0],["2010-05-10",17.87,18.15,17.27,18.07,142600.0],["2010-05-11",17.92,18.48,17.59,18.26,60300.0],["2010-05-12",18.37,19.04,18.31,18.89,96500.0],["2010-05-13",18.78,19.07,18.37,18.62,102800.0],["2010-05-14",18.42,18.45,17.91,18.26,59000.0],["2010-05-17",18.4,18.51,17.7,17.89,113500.0],["2010-05-18",18.17,18.19,17.19,17.24,88600.0],["2010-05-19",17.13,17.6,16.68,17.56,100800.0],["2010-05-20",17.07,17.07,15.85,16.06,242600.0],["2010-05-21",15.76,16.47,15.07,16.37,157100.0],["2010-05-24",16.31,16.41,16.05,16.24,67100.0],["2010-05-25",15.72,16.23,15.34,16.17,98100.0],["2010-05-26",16.26,16.83,16.04,16.16,105600.0],["2010-05-27",16.51,17.12,16.28,17.09,48400.0],["2010-05-28",16.98,17.21,16.56,16.82,72200.0],["2010-06-01",16.61,16.83,16.22,16.23,69900.0],["2010-06-02",16.29,17.09,16.29,17.08,88100.0],["2010-06-03",17.01,17.47,16.91,17.36,48900.0],["2010-06-04",16.85,16.89,16.13,16.29,95600.0],["2010-06-07",16.34,16.4,15.69,15.72,119200.0],["2010-06-08",15.76,16.0,15.14,15.36,334900.0],["2010-06-09",15.03,15.19,14.57,14.7,215800.0],["2010-06-10",14.58,15.56,14.58,15.55,204000.0],["2010-06-11",15.23,15.93,15.22,15.93,180300.0],["2010-06-14",15.97,16.35,15.75,15.88,156300.0],["2010-06-15",15.9,16.11,15.71,16.1,152300.0],["2010-06-16",15.88,16.28,15.51,16.25,142900.0],["2010-06-17",16.25,16.33,15.98,16.31,61800.0],["2010-06-18",16.35,16.66,16.11,16.64,153800.0],["2010-06-21",16.75,16.75,16.2,16.36,64700.0],["2010-06-22",16.44,16.68,15.98,15.99,58400.0],["2010-06-23",15.99,16.44,15.51,16.08,60000.0],["2010-06-24",15.9,16.17,15.71,15.82,61300.0],["2010-06-25",15.91,16.36,15.3,16.07,330600.0],["2010-06-28",16.19,16.53,15.95,16.22,68700.0],["2010-06-29",15.86,15.91,15.37,15.5,124600.0],["2010-06-30",15.46,15.81,15.18,15.23,63600.0],["2010-07-01",15.24,15.29,14.56,14.94,60600.0],["2010-07-02",15.12,15.12,14.51,14.51,118600.0],["2010-07-06",14.72,15.04,13.96,14.03,109600.0],["2010-07-07",14.14,14.9,13.93,14.88,105800.0],["2010-07-08",15.09,15.42,14.88,15.39,159500.0],["2010-07-09",15.35,15.67,15.18,15.65,49000.0],["2010-07-12",15.54,15.65,15.21,15.28,52900.0],["2010-07-13",15.58,15.9,15.44,15.84,83900.0],["2010-07-14",15.73,15.89,15.63,15.76,65700.0],["2010-07-15",15.74,15.77,15.3,15.7,59300.0],["2010-07-16",15.52,15.68,14.83,14.85,126500.0],["2010-07-19",14.86,15.12,14.31,14.58,126600.0],["2010-07-20",14.35,14.82,14.2,14.76,110000.0],["2010-07-21",14.86,14.96,14.4,14.41,51900.0],["2010-07-22",14.73,15.51,14.73,15.48,152800.0],["2010-07-23",15.32,16.28,15.32,16.25,130100.0],["2010-07-26",16.4,16.84,16.09,16.73,111800.0],["2010-07-27",16.85,16.97,16.48,16.75,99800.0],["2010-07-28",16.66,16.75,16.24,16.39,57000.0],["2010-07-29",16.64,16.86,16.02,16.31,48100.0],["2010-07-30",16.02,16.56,15.99,16.11,83300.0],["2010-08-02",16.47,16.84,15.9,16.7,90700.0],["2010-08-03",17.58,19.99,17.55,19.97,731700.0],["2010-08-04",19.81,20.54,19.81,20.49,476000.0],["2010-08-05",20.2,21.85,20.2,21.35,475200.0],["2010-08-06",21.12,21.55,20.92,21.45,268500.0],["2010-08-09",21.5,21.66,21.38,21.47,184400.0],["2010-08-10",21.25,21.55,20.6,21.36,150600.0],["2010-08-11",20.85,20.96,20.19,20.29,145100.0],["2010-08-12",20.0,20.3,19.67,20.07,105500.0],["2010-08-13",19.93,20.57,19.66,20.45,125500.0],["2010-08-16",20.38,21.16,20.01,21.11,206100.0],["2010-08-17",21.17,21.6,21.14,21.36,151900.0],["2010-08-18",21.26,21.6,21.0,21.44,120000.0],["2010-08-19",21.35,21.48,20.96,21.21,177700.0],["2010-08-20",21.04,21.45,20.9,21.43,128600.0],["2010-08-23",21.52,22.08,21.2,21.76,208100.0],["2010-08-24",21.41,22.12,20.9,21.62,247500.0],["2010-08-25",21.4,21.79,21.23,21.69,165200.0],["2010-08-26",21.73,21.94,21.28,21.42,179300.0],["2010-08-27",21.78,22.1,21.3,22.06,121400.0],["2010-08-30",22.02,23.39,21.93,22.44,369100.0],["2010-08-31",22.47,22.75,21.25,21.66,411900.0],["2010-09-01",21.62,21.95,21.09,21.6,325900.0],["2010-09-02",21.45,21.69,20.9,21.03,174400.0],["2010-09-03",21.23,22.41,20.95,22.33,200400.0],["2010-09-07",22.3,22.3,21.67,21.83,183400.0],["2010-09-08",21.82,22.34,21.82,22.09,112200.0],["2010-09-09",22.28,22.5,21.76,22.33,168800.0],["2010-09-10",22.34,22.72,22.17,22.56,186000.0],["2010-09-13",22.74,23.83,22.49,23.66,242400.0],["2010-09-14",23.5,23.5,22.8,22.95,461600.0],["2010-09-15",22.9,23.34,22.81,23.06,622300.0],["2010-09-16",22.94,22.99,22.4,22.85,299000.0],["2010-09-17",23.15,23.85,22.89,23.76,381800.0],["2010-09-20",23.75,24.42,23.47,24.35,196300.0],["2010-09-21",24.4,24.83,23.94,24.56,173700.0],["2010-09-22",24.37,24.69,23.63,23.8,89600.0],["2010-09-23",23.56,23.66,23.13,23.35,151700.0],["2010-09-24",23.74,24.89,23.54,24.88,246600.0],["2010-09-27",24.81,25.08,24.52,24.59,163700.0],["2010-09-28",24.58,25.0,23.9,24.93,181500.0],["2010-09-29",24.76,25.21,24.31,25.14,227700.0],["2010-09-30",25.16,25.29,24.09,24.14,199000.0],["2010-10-01",24.33,24.67,23.87,24.03,220600.0],["2010-10-04",23.86,23.98,23.05,23.38,177900.0],["2010-10-05",23.59,23.82,23.06,23.62,231900.0],["2010-10-06",23.45,23.64,22.58,22.93,219600.0],["2010-10-07",22.87,23.11,22.04,22.39,208400.0],["2010-10-08",22.28,22.5,21.82,22.32,268800.0],["2010-10-11",22.25,22.25,21.79,22.02,226900.0],["2010-10-12",21.85,22.35,21.79,22.1,215200.0],["2010-10-13",21.5,21.64,20.86,21.5,622200.0],["2010-10-14",21.55,21.83,21.33,21.59,338300.0],["2010-10-15",21.85,21.9,21.5,21.67,180000.0],["2010-10-18",21.66,21.81,21.32,21.51,100500.0],["2010-10-19",21.15,21.15,20.2,20.4,243100.0],["2010-10-20",20.48,20.6,20.19,20.36,197900.0],["2010-10-21",20.4,20.59,19.87,20.25,136500.0],["2010-10-22",20.27,20.44,20.1,20.27,90000.0],["2010-10-25",20.44,20.7,20.13,20.37,205600.0],["2010-10-26",20.24,22.08,20.24,22.0,470400.0],["2010-10-27",21.8,22.25,21.56,21.91,209800.0],["2010-10-28",22.17,22.21,21.75,21.99,182600.0],["2010-10-29",21.95,22.56,21.91,22.5,354000.0],["2010-11-01",24.0,24.93,23.56,24.3,792500.0],["2010-11-02",24.82,24.88,24.02,24.43,315300.0],["2010-11-03",24.39,25.0,24.25,24.98,303000.0],["2010-11-04",25.0,25.33,24.88,25.19,233900.0],["2010-11-05",25.18,25.29,24.96,25.2,142100.0],["2010-11-08",25.2,26.0,25.12,25.99,286500.0],["2010-11-09",26.0,26.53,25.76,26.33,269900.0],["2010-11-10",26.3,26.55,26.15,26.52,222000.0],["2010-11-11",26.15,26.37,25.51,26.27,245500.0],["2010-11-12",25.95,26.48,25.68,26.18,216000.0],["2010-11-15",26.27,26.92,25.75,26.73,365700.0],["2010-11-16",26.49,26.82,25.64,26.24,286900.0],["2010-11-17",26.22,26.44,25.87,26.05,138500.0],["2010-11-18",26.34,27.34,26.34,27.2,122400.0],["2010-11-19",27.2,27.53,26.99,27.44,129500.0],["2010-11-22",27.28,28.11,27.28,27.97,206400.0],["2010-11-23",27.73,27.76,26.87,27.2,113500.0],["2010-11-24",27.56,28.99,27.56,28.96,203500.0],["2010-11-26",28.66,28.8,28.45,28.49,50900.0],["2010-11-29",28.42,28.98,28.25,28.82,102200.0],["2010-11-30",28.45,28.94,28.12,28.66,226500.0],["2010-12-01",28.99,31.6,28.92,31.51,364200.0],["2010-12-02",31.63,32.31,31.58,31.79,161600.0],["2010-12-03",31.35,31.96,30.85,31.78,226600.0],["2010-12-06",31.63,32.06,31.06,31.65,108700.0],["2010-12-07",31.8,31.98,30.89,30.99,209500.0],["2010-12-08",30.6,31.02,30.53,30.63,188900.0],["2010-12-09",30.75,31.02,30.45,30.8,221600.0],["2010-12-10",30.75,30.77,29.77,30.01,220700.0],["2010-12-13",31.1,32.11,31.01,31.61,267900.0],["2010-12-14",31.83,32.25,31.33,31.33,158300.0],["2010-12-15",31.44,31.9,31.11,31.11,176500.0],["2010-12-16",31.31,31.74,31.2,31.69,168800.0],["2010-12-17",31.76,32.62,31.57,32.47,275400.0],["2010-12-20",32.5,33.28,32.04,32.13,152200.0],["2010-12-21",32.43,33.09,32.25,32.79,103700.0],["2010-12-22",32.8,33.43,32.67,32.75,83300.0],["2010-12-23",32.87,32.87,31.8,32.19,124800.0],["2010-12-27",32.05,32.36,31.78,32.19,60900.0],["2010-12-28",32.32,32.32,31.43,31.53,83000.0],["2010-12-29",31.62,31.66,31.31,31.37,40600.0],["2010-12-30",31.3,31.72,31.25,31.34,48800.0],["2010-12-31",31.37,32.82,31.37,31.62,65400.0],["2011-01-03",31.83,32.84,31.7,32.03,171000.0],["2011-01-04",32.0,32.0,29.37,30.33,294800.0],["2011-01-05",30.0,31.45,29.76,31.39,413000.0],["2011-01-06",31.47,31.75,31.12,31.66,192600.0],["2011-01-07",31.62,31.62,29.68,30.11,179700.0],["2011-01-10",30.18,31.2,29.66,31.0,196000.0],["2011-01-11",31.35,33.7,31.3,33.6,391400.0],["2011-01-12",33.7,35.32,33.7,34.83,379500.0],["2011-01-13",35.26,36.7,35.05,35.94,352500.0],["2011-01-14",35.95,35.95,34.39,34.83,390800.0],["2011-01-18",34.55,34.79,34.05,34.5,124600.0],["2011-01-19",34.42,34.65,33.33,33.33,229500.0],["2011-01-20",33.08,33.39,32.45,32.88,215200.0],["2011-01-21",33.15,33.55,32.25,32.5,126100.0],["2011-01-24",32.41,33.18,32.0,32.91,119500.0],["2011-01-25",32.95,32.97,31.74,31.99,214700.0],["2011-01-26",32.4,33.5,31.8,33.5,177400.0],["2011-01-27",33.55,34.15,33.47,33.82,201800.0],["2011-01-28",34.08,35.25,33.43,33.54,380700.0],["2011-01-31",33.61,35.13,33.61,34.65,203100.0],["2011-02-01",35.16,36.6,34.8,36.13,268000.0],["2011-02-02",35.5,36.89,35.5,36.1,148400.0],["2011-02-03",36.14,36.17,35.0,35.67,283700.0],["2011-02-04",35.6,36.09,35.3,35.69,154500.0],["2011-02-07",34.77,35.56,34.32,35.24,170900.0],["2011-02-08",35.16,35.24,34.64,35.14,87500.0],["2011-02-09",35.07,35.18,34.38,34.75,87300.0],["2011-02-10",41.0,47.75,40.3,47.62,2366100.0],["2011-02-11",47.55,47.6,45.52,46.55,1121700.0],["2011-02-14",46.55,54.09,46.05,53.8,1359100.0],["2011-02-15",53.68,55.46,51.8,53.67,1200700.0],["2011-02-16",53.33,55.44,52.39,52.78,411700.0],["2011-02-17",52.32,54.13,52.31,53.7,262000.0],["2011-02-18",53.95,54.01,51.32,52.37,266200.0],["2011-02-22",51.5,51.91,49.56,49.8,353400.0],["2011-02-23",49.42,50.17,47.5,49.92,539700.0],["2011-02-24",49.94,52.04,49.12,51.86,386200.0],["2011-02-25",54.51,58.45,54.26,57.26,772100.0],["2011-02-28",55.49,57.43,54.27,56.92,568500.0],["2011-03-01",56.18,56.63,53.53,53.76,460200.0],["2011-03-02",53.7,54.56,52.16,54.28,400800.0],["2011-03-03",55.0,56.0,54.71,55.5,249500.0],["2011-03-04",55.19,57.93,54.6,57.87,280100.0],["2011-03-07",59.56,60.5,55.09,56.28,651900.0],["2011-03-08",56.46,57.09,54.75,56.53,320700.0],["2011-03-09",54.06,54.72,51.84,52.97,539700.0],["2011-03-10",51.95,53.33,49.6,52.72,518300.0],["2011-03-11",52.15,53.99,51.53,53.44,228300.0],["2011-03-14",52.67,53.57,51.52,52.62,173600.0],["2011-03-15",50.0,53.36,49.2,52.61,280000.0],["2011-03-16",52.66,56.05,52.66,53.2,398100.0],["2011-03-17",54.52,54.57,51.72,51.79,233400.0],["2011-03-18",52.3,53.26,50.6,51.29,292900.0],["2011-03-21",51.86,53.72,51.67,53.5,169100.0],["2011-03-22",53.5,53.5,51.79,52.48,132500.0],["2011-03-23",52.58,58.57,52.41,57.77,597900.0],["2011-03-24",58.26,61.63,58.08,60.13,607400.0],["2011-03-25",60.56,61.04,59.0,59.31,305400.0],["2011-03-28",59.74,60.88,59.3,59.36,257500.0],["2011-03-29",59.42,59.61,55.76,56.1,623100.0],["2011-03-30",57.58,57.67,55.54,57.16,343900.0],["2011-03-31",57.35,58.1,57.0,57.68,170500.0],["2011-04-01",58.59,58.66,54.41,55.06,320400.0],["2011-04-04",54.96,55.5,54.22,55.09,261600.0],["2011-04-05",55.27,57.94,55.05,56.63,249400.0],["2011-04-06",57.13,57.85,55.36,55.57,186900.0],["2011-04-07",55.53,56.2,54.75,54.86,170400.0],["2011-04-08",55.47,60.0,54.13,58.24,772000.0],["2011-04-11",58.4,59.49,56.64,57.1,340600.0],["2011-04-12",56.47,56.53,53.08,53.98,421300.0],["2011-04-13",54.66,56.11,54.3,55.1,364700.0],["2011-04-14",54.33,56.21,53.6,55.06,244400.0],["2011-04-15",55.29,56.86,54.62,56.76,200800.0],["2011-04-18",56.27,60.65,54.78,59.25,841800.0],["2011-04-19",60.81,64.0,60.05,63.23,1325500.0],["2011-04-20",65.0,66.44,64.52,66.41,581300.0],["2011-04-21",66.5,67.12,65.5,67.12,290700.0],["2011-04-25",67.0,67.17,64.94,66.33,270900.0],["2011-04-26",66.5,66.86,64.49,66.85,521100.0],["2011-04-27",66.86,69.72,65.42,68.37,595900.0],["2011-04-28",68.0,70.96,67.4,69.66,322700.0],["2011-04-29",69.66,70.43,69.1,69.46,391000.0],["2011-05-02",70.07,70.35,67.23,69.4,641300.0],["2011-05-03",72.93,74.18,65.71,69.83,1496300.0],["2011-05-04",70.0,70.0,61.05,66.18,1105600.0],["2011-05-05",64.54,68.37,64.0,65.94,429700.0],["2011-05-06",67.12,69.42,66.37,67.98,476600.0],["2011-05-09",68.19,68.99,66.1,68.22,327200.0],["2011-05-10",68.8,70.46,68.11,69.7,394900.0],["2011-05-11",69.84,69.84,66.37,67.03,342500.0],["2011-05-12",66.94,68.06,65.35,67.34,422000.0],["2011-05-13",67.3,67.48,64.74,65.79,481900.0],["2011-05-16",65.12,65.79,63.42,63.69,445800.0],["2011-05-17",63.52,64.61,62.29,64.08,369200.0],["2011-05-18",64.98,67.22,64.39,66.92,505400.0],["2011-05-19",67.28,70.0,67.09,68.97,493500.0],["2011-05-20",68.23,71.29,67.5,70.67,528700.0],["2011-05-23",68.91,69.45,66.71,67.75,398700.0],["2011-05-24",67.83,69.42,67.39,67.43,304800.0],["2011-05-25",67.3,71.23,66.72,70.44,358700.0],["2011-05-26",70.34,75.16,70.02,74.51,827600.0],["2011-05-27",74.89,76.51,72.89,73.32,411400.0],["2011-05-31",74.71,75.47,73.33,75.15,466200.0],["2011-06-01",75.3,78.59,73.55,73.89,703700.0],["2011-06-02",74.23,75.84,72.04,75.18,475200.0],["2011-06-03",73.55,77.85,72.84,74.23,431800.0],["2011-06-06",75.97,75.97,71.37,71.58,465400.0],["2011-06-07",71.77,72.76,70.63,71.17,320600.0],["2011-06-08",70.79,71.32,65.6,66.79,892700.0],["2011-06-09",66.21,69.75,65.82,68.86,507300.0],["2011-06-10",68.26,68.76,66.0,66.62,285400.0],["2011-06-13",66.87,68.39,65.91,66.7,347400.0],["2011-06-14",67.53,69.61,67.53,68.65,413400.0],["2011-06-15",68.0,68.64,65.1,65.21,353500.0],["2011-06-16",65.21,66.0,61.51,63.18,488600.0],["2011-06-17",64.04,64.76,61.36,62.18,688100.0],["2011-06-20",61.65,62.9,60.74,62.0,450700.0],["2011-06-21",61.99,64.83,61.73,63.69,697100.0],["2011-06-22",63.59,66.74,62.35,64.5,380700.0],["2011-06-23",63.12,66.45,62.14,65.9,426400.0],["2011-06-24",66.29,67.96,65.19,66.17,3083100.0],["2011-06-27",66.16,69.42,65.6,68.7,407000.0],["2011-06-28",69.32,72.14,69.12,72.01,388800.0],["2011-06-29",72.56,73.09,71.11,72.16,414600.0],["2011-06-30",72.03,73.17,71.64,72.71,261000.0],["2011-07-01",73.01,75.46,72.38,75.25,348800.0],["2011-07-05",74.41,76.07,73.66,75.88,494000.0],["2011-07-06",75.11,75.64,74.0,74.57,654400.0],["2011-07-07",75.25,75.98,74.0,74.56,377100.0],["2011-07-08",73.29,74.82,71.54,74.49,440200.0],["2011-07-11",73.0,73.75,70.55,70.93,384200.0],["2011-07-12",70.75,70.88,68.6,69.48,436100.0],["2011-07-13",70.13,72.75,69.59,70.05,330800.0],["2011-07-14",70.81,71.76,68.32,68.66,312000.0],["2011-07-15",69.43,69.43,66.0,67.59,455400.0],["2011-07-18",67.25,67.64,65.94,66.9,315300.0],["2011-07-19",67.49,70.05,67.49,69.32,255800.0],["2011-07-20",69.77,70.53,67.81,68.45,266000.0],["2011-07-21",68.47,68.59,66.36,66.57,336800.0],["2011-07-22",66.52,67.41,66.12,66.9,515500.0],["2011-07-25",66.13,67.74,65.31,66.44,217200.0],["2011-07-26",66.25,67.16,64.81,64.95,263100.0],["2011-07-27",64.55,64.63,60.46,61.6,668300.0],["2011-07-28",61.77,62.78,60.31,60.32,354600.0],["2011-07-29",59.47,60.64,56.83,60.19,460700.0],["2011-08-01",61.11,62.61,58.89,60.76,540600.0],["2011-08-02",62.0,68.9,62.0,63.1,1830100.0],["2011-08-03",63.11,64.68,60.12,64.13,632800.0],["2011-08-04",62.79,62.8,58.75,58.84,555100.0],["2011-08-05",59.81,61.83,57.08,60.03,897200.0],["2011-08-08",57.58,58.98,53.14,54.41,986900.0],["2011-08-09",55.68,58.31,53.08,57.63,612100.0],["2011-08-10",56.34,59.93,55.28,57.33,705200.0],["2011-08-11",57.83,62.46,56.98,61.94,481100.0],["2011-08-12",62.7,63.3,59.53,60.36,494000.0],["2011-08-15",60.76,61.0,58.55,60.95,386800.0],["2011-08-16",60.01,60.62,57.39,58.36,355700.0],["2011-08-17",58.45,59.43,56.34,57.28,226000.0],["2011-08-18",55.07,55.35,52.0,52.8,568100.0],["2011-08-19",51.15,53.75,50.14,50.63,393200.0],["2011-08-22",51.94,52.52,49.51,49.85,442800.0],["2011-08-23",50.25,53.0,49.59,52.95,436600.0],["2011-08-24",52.96,54.69,52.24,54.47,373800.0],["2011-08-25",54.86,55.09,51.12,51.78,339800.0],["2011-08-26",51.18,53.73,50.55,53.25,444800.0],["2011-08-29",53.94,57.1,53.94,56.56,441000.0],["2011-08-30",56.32,58.76,56.05,58.11,284100.0],["2011-08-31",58.84,59.88,57.0,57.98,396700.0],["2011-09-01",57.88,59.11,56.35,56.76,194200.0],["2011-09-02",55.72,56.55,53.37,54.02,407600.0],["2011-09-06",52.33,54.02,52.09,53.94,318700.0],["2011-09-07",54.86,57.4,54.8,57.2,239300.0],["2011-09-08",56.96,58.14,55.74,55.93,264100.0],["2011-09-09",55.33,56.67,52.37,53.21,280000.0],["2011-09-12",52.41,54.22,52.06,53.81,269900.0],["2011-09-13",53.89,57.11,53.89,56.68,234800.0],["2011-09-14",57.49,60.0,55.46,59.12,368100.0],["2011-09-15",60.0,60.0,58.05,59.43,243800.0],["2011-09-16",59.51,59.77,58.08,59.64,307500.0],["2011-09-19",58.33,63.23,57.75,62.9,514600.0],["2011-09-20",63.51,64.45,61.3,61.87,438800.0],["2011-09-21",61.87,62.79,60.81,60.84,284800.0],["2011-09-22",57.02,58.68,55.59,56.76,471500.0],["2011-09-23",56.39,57.27,53.84,55.66,363000.0],["2011-09-26",55.75,56.38,52.31,54.46,264500.0],["2011-09-27",55.65,57.0,54.9,55.52,268900.0],["2011-09-28",55.95,55.95,51.5,52.07,284200.0],["2011-09-29",53.2,53.5,45.08,46.59,886000.0],["2011-09-30",45.44,45.75,42.66,43.44,595600.0],["2011-10-03",43.07,44.87,41.3,41.42,617900.0],["2011-10-04",41.08,45.24,40.5,45.16,499000.0],["2011-10-05",45.52,46.13,43.25,45.04,625900.0],["2011-10-06",45.06,48.0,44.78,47.76,377100.0],["2011-10-07",52.99,58.16,51.5,55.02,1360400.0],["2011-10-10",55.95,56.95,52.26,53.53,494500.0],["2011-10-11",53.39,54.5,52.33,53.98,282300.0],["2011-10-12",54.36,58.0,53.33,56.11,593300.0],["2011-10-13",56.19,56.19,53.95,55.8,247400.0],["2011-10-14",56.94,57.31,54.88,56.19,244100.0],["2011-10-17",55.71,56.15,52.02,53.01,469000.0],["2011-10-18",53.02,53.91,51.0,52.69,486400.0],["2011-10-19",52.68,53.21,48.67,49.04,498600.0],["2011-10-20",49.17,49.99,45.73,47.0,1010600.0],["2011-10-21",47.81,49.07,47.28,48.82,559900.0],["2011-10-24",48.81,51.63,48.66,51.0,325400.0],["2011-10-25",50.74,50.86,47.88,48.04,250400.0],["2011-10-26",47.91,49.08,46.71,48.48,328000.0],["2011-10-27",50.87,52.4,49.77,51.45,727400.0],["2011-10-28",52.15,55.02,51.8,54.91,624100.0],["2011-10-31",55.72,55.72,52.75,52.86,525300.0],["2011-11-01",51.28,51.48,47.5,49.85,1357600.0],["2011-11-02",51.56,54.7,49.61,50.72,989400.0],["2011-11-03",51.71,52.27,49.34,52.03,648300.0],["2011-11-04",51.8,53.0,50.38,51.96,374100.0],["2011-11-07",52.07,52.27,50.41,51.4,445000.0],["2011-11-08",51.75,52.13,50.01,50.78,542500.0],["2011-11-09",49.83,50.0,47.41,47.75,672400.0],["2011-11-10",48.5,49.0,46.0,46.73,556200.0],["2011-11-11",47.49,48.62,46.66,46.96,504900.0],["2011-11-14",46.96,47.47,46.05,46.07,401200.0],["2011-11-15",45.97,46.94,45.23,46.51,654500.0],["2011-11-16",46.12,47.2,45.76,46.54,293300.0],["2011-11-17",46.3,46.54,43.37,43.63,451400.0],["2011-11-18",44.01,44.2,42.81,43.06,366200.0],["2011-11-21",42.21,42.21,40.95,41.45,563700.0],["2011-11-22",41.26,41.7,40.84,40.91,266100.0],["2011-11-23",40.5,40.51,38.76,39.24,301100.0],["2011-11-25",39.23,39.42,38.44,38.97,168100.0],["2011-11-28",40.24,41.2,39.62,40.02,376700.0],["2011-11-29",39.92,40.33,37.55,38.05,840500.0],["2011-11-30",39.28,39.49,37.43,38.33,1256300.0],["2011-12-01",38.03,41.35,38.03,40.57,703600.0],["2011-12-02",41.12,42.16,40.45,40.68,603900.0],["2011-12-05",41.61,41.9,40.61,40.75,352700.0],["2011-12-06",40.68,40.73,39.48,39.75,754000.0],["2011-12-07",41.22,41.22,37.67,37.95,1172600.0],["2011-12-08",37.5,37.5,34.75,35.4,1888700.0],["2011-12-09",35.8,38.1,35.52,37.86,757600.0],["2011-12-12",37.46,37.82,36.46,37.75,690300.0],["2011-12-13",37.91,38.41,36.42,36.77,608400.0],["2011-12-14",36.36,36.69,34.86,35.0,475000.0],["2011-12-15",35.26,35.97,35.04,35.17,464500.0],["2011-12-16",35.71,36.55,35.01,35.44,480100.0],["2011-12-19",35.62,35.71,34.09,34.17,254300.0],["2011-12-20",34.52,35.75,34.5,35.6,278200.0],["2011-12-21",35.25,35.31,33.33,33.9,408100.0],["2011-12-22",34.43,36.18,33.9,35.56,478500.0],["2011-12-23",35.88,35.91,34.88,35.61,148400.0],["2011-12-27",35.57,35.83,34.2,35.35,362800.0],["2011-12-28",35.45,35.59,33.83,34.33,325800.0],["2011-12-29",34.33,35.0,33.7,34.63,539100.0],["2011-12-30",34.63,35.09,33.76,33.87,255700.0],["2012-01-03",34.95,36.47,34.67,35.33,435800.0],["2012-01-04",35.15,36.1,34.77,35.93,428300.0],["2012-01-05",35.63,38.26,35.55,37.97,684500.0],["2012-01-06",38.01,39.31,37.7,38.76,628000.0],["2012-01-09",38.77,40.26,38.68,39.42,583200.0],["2012-01-10",39.56,47.96,39.46,47.43,3048400.0],["2012-01-11",47.11,47.24,45.1,46.82,1004800.0],["2012-01-12",47.03,47.5,46.48,47.39,729400.0],["2012-01-13",46.27,49.95,46.27,49.57,1261300.0],["2012-01-17",50.12,51.7,49.84,50.7,1203300.0],["2012-01-18",50.84,52.33,50.4,52.0,610900.0],["2012-01-19",52.07,55.15,51.95,53.59,850400.0],["2012-01-20",53.41,54.16,52.57,53.13,435500.0],["2012-01-23",53.74,53.77,50.5,51.99,586700.0],["2012-01-24",51.68,53.66,50.65,53.59,465400.0],["2012-01-25",53.3,53.67,51.5,52.21,505800.0],["2012-01-26",52.79,54.67,52.79,53.25,422300.0],["2012-01-27",53.25,53.69,52.63,52.96,198000.0],["2012-01-30",52.41,52.5,50.72,51.55,396500.0],["2012-01-31",52.26,53.02,51.82,52.79,318000.0],["2012-02-01",53.13,54.65,52.47,53.86,468400.0],["2012-02-02",53.7,54.9,53.33,53.52,450000.0],["2012-02-03",54.31,54.52,53.68,54.25,418700.0],["2012-02-06",54.06,56.58,52.98,54.77,882800.0],["2012-02-07",54.57,54.85,53.39,54.25,324000.0],["2012-02-08",54.42,55.67,54.42,54.67,442200.0],["2012-02-09",54.56,54.91,52.97,53.6,956700.0],["2012-02-10",55.88,58.48,53.52,55.44,2336300.0],["2012-02-13",56.17,60.59,55.72,59.46,1542600.0],["2012-02-14",59.28,59.45,57.71,58.65,663500.0],["2012-02-15",59.45,59.74,57.51,58.01,556500.0],["2012-02-16",58.31,60.5,58.0,60.43,502600.0],["2012-02-17",60.81,61.18,58.56,58.74,657900.0],["2012-02-21",58.89,59.17,56.58,56.99,612500.0],["2012-02-22",56.77,57.88,56.32,56.88,334500.0],["2012-02-23",57.12,57.14,55.59,56.06,834200.0],["2012-02-24",56.13,56.89,55.41,56.5,432400.0],["2012-02-27",55.97,58.05,55.1,57.18,412800.0],["2012-02-28",55.85,56.0,52.19,53.04,1294200.0],["2012-02-29",53.01,55.5,52.45,52.63,646500.0],["2012-03-01",52.32,54.86,51.64,54.8,957600.0],["2012-03-02",55.21,57.05,53.65,54.24,2747200.0],["2012-03-05",53.96,54.47,52.44,52.69,871200.0],["2012-03-06",51.81,51.81,49.69,50.85,1143300.0],["2012-03-07",50.89,51.84,50.85,51.57,454200.0],["2012-03-08",51.73,53.55,51.29,53.49,511600.0],["2012-03-09",53.46,54.24,52.22,52.72,474500.0],["2012-03-12",52.87,54.93,52.54,53.86,811500.0],["2012-03-13",54.07,55.24,53.6,55.0,496100.0],["2012-03-14",54.82,55.25,54.23,54.56,295900.0],["2012-03-15",54.76,56.09,54.25,55.85,439900.0],["2012-03-16",55.85,56.0,54.96,55.47,480100.0],["2012-03-19",55.22,55.69,54.28,54.39,348700.0],["2012-03-20",54.06,54.5,53.45,54.25,270800.0],["2012-03-21",54.48,54.72,53.23,53.78,290200.0],["2012-03-22",53.41,53.75,52.0,52.81,401400.0],["2012-03-23",52.83,52.93,51.89,52.76,225700.0],["2012-03-26",53.15,56.5,53.15,54.9,378800.0],["2012-03-27",55.0,55.28,53.83,53.94,199800.0],["2012-03-28",53.87,53.99,51.57,52.0,372900.0],["2012-03-29",51.61,52.2,51.31,51.86,249500.0],["2012-03-30",52.12,52.54,51.5,52.05,297700.0],["2012-04-02",51.95,53.92,51.92,53.77,329300.0],["2012-04-03",53.46,55.0,53.27,53.82,423500.0],["2012-04-04",53.04,53.34,51.15,51.77,392400.0],["2012-04-05",51.47,52.32,51.07,52.22,224000.0],["2012-04-09",50.78,50.84,47.54,49.42,833600.0],["2012-04-10",49.15,49.35,45.55,46.27,1021300.0],["2012-04-11",46.96,49.06,46.72,49.05,902700.0],["2012-04-12",49.44,50.44,49.13,49.71,230000.0],["2012-04-13",49.4,49.4,48.07,48.47,191700.0],["2012-04-16",48.67,49.0,47.54,47.81,470800.0],["2012-04-17",48.26,49.89,48.26,49.38,286600.0],["2012-04-18",49.45,49.73,48.83,49.29,217800.0],["2012-04-19",49.48,51.06,49.23,50.1,452600.0],["2012-04-20",50.37,50.6,49.82,50.13,664200.0],["2012-04-23",49.43,49.53,47.13,47.77,514300.0],["2012-04-24",47.84,47.84,46.18,46.55,414100.0],["2012-04-25",47.1,48.37,47.01,48.06,351500.0],["2012-04-26",48.0,48.61,47.52,47.75,502700.0],["2012-04-27",48.17,49.12,47.83,49.02,674200.0],["2012-04-30",49.0,49.13,47.83,48.4,481200.0],["2012-05-01",50.98,57.51,49.93,55.17,2129100.0],["2012-05-02",54.99,55.13,53.55,53.74,789300.0],["2012-05-03",53.46,53.46,50.72,51.45,1059400.0],["2012-05-04",51.01,51.12,49.53,49.82,649500.0],["2012-05-07",49.44,50.09,49.0,49.23,444800.0],["2012-05-08",48.7,49.68,47.75,49.53,431500.0],["2012-05-09",48.63,48.95,47.87,48.57,524000.0],["2012-05-10",49.01,49.92,46.18,46.33,543000.0],["2012-05-11",46.23,48.47,46.1,46.76,660000.0],["2012-05-14",46.19,46.35,43.73,44.29,1102700.0],["2012-05-15",44.46,45.8,44.31,44.43,557100.0],["2012-05-16",44.81,45.12,43.01,43.18,400600.0],["2012-05-17",43.49,44.1,41.3,41.5,513200.0],["2012-05-18",41.77,42.15,41.11,41.56,433000.0],["2012-05-21",41.85,43.71,41.13,43.32,389900.0],["2012-05-22",43.38,44.23,43.22,43.59,468900.0],["2012-05-23",43.09,44.47,42.51,44.29,510000.0],["2012-05-24",44.45,44.46,41.9,42.62,497500.0],["2012-05-25",42.57,43.7,41.84,42.84,295900.0],["2012-05-29",43.68,45.8,43.13,45.72,813400.0],["2012-05-30",44.9,44.9,43.65,43.79,624900.0],["2012-05-31",43.68,44.04,41.9,42.8,1050100.0],["2012-06-01",41.88,41.89,38.76,39.69,1525200.0],["2012-06-04",39.62,40.12,37.58,39.59,964800.0],["2012-06-05",39.65,42.5,39.65,42.43,668900.0],["2012-06-06",42.51,44.46,42.51,43.78,438600.0],["2012-06-07",44.83,45.24,44.09,44.75,1151100.0],["2012-06-08",44.68,45.03,43.7,44.47,434100.0],["2012-06-11",45.13,45.94,41.65,42.1,731700.0],["2012-06-12",42.49,43.78,41.91,43.5,453700.0],["2012-06-13",43.45,43.83,42.18,42.53,269700.0],["2012-06-14",42.65,42.87,41.5,42.29,205700.0],["2012-06-15",42.25,43.5,41.85,43.33,299100.0],["2012-06-18",43.16,43.3,42.06,42.96,253700.0],["2012-06-19",43.15,44.46,43.15,44.01,198200.0],["2012-06-20",43.91,45.52,43.66,44.96,580900.0],["2012-06-21",45.04,45.07,42.74,42.96,671000.0],["2012-06-22",43.25,43.25,42.01,42.47,432500.0],["2012-06-25",42.05,42.17,40.58,41.06,515200.0],["2012-06-26",41.03,42.52,41.03,42.25,780100.0],["2012-06-27",42.63,43.95,42.15,43.72,537300.0],["2012-06-28",43.3,44.1,42.41,43.18,229300.0],["2012-06-29",44.56,46.15,43.43,43.59,952600.0],["2012-07-02",43.6,43.6,41.99,43.19,542900.0],["2012-07-03",43.33,45.88,43.32,45.3,431400.0],["2012-07-05",45.15,45.89,44.82,45.48,281900.0],["2012-07-06",44.89,44.89,43.09,43.78,273600.0],["2012-07-09",43.62,43.85,42.2,42.48,561800.0],["2012-07-10",42.79,43.56,41.38,41.6,428100.0],["2012-07-11",41.54,41.98,39.19,39.76,588600.0],["2012-07-12",39.42,40.94,39.42,40.83,525400.0],["2012-07-13",40.96,42.17,40.87,41.62,793500.0],["2012-07-16",41.6,41.86,40.88,41.15,355000.0],["2012-07-17",41.35,41.7,40.5,41.5,413800.0],["2012-07-18",41.44,43.33,41.08,42.96,390000.0],["2012-07-19",43.2,44.38,43.06,44.22,396900.0],["2012-07-20",44.02,44.5,43.14,44.22,460800.0],["2012-07-23",42.76,44.61,42.05,43.98,431300.0],["2012-07-24",44.0,44.43,43.71,44.11,461700.0],["2012-07-25",44.24,45.63,44.15,45.11,400400.0],["2012-07-26",45.95,46.94,45.9,46.89,421700.0],["2012-07-27",47.06,50.23,47.06,49.97,854800.0],["2012-07-30",49.29,49.64,47.5,48.35,499700.0],["2012-07-31",54.82,58.37,51.3,51.83,3303600.0],["2012-08-01",51.87,54.92,51.87,54.08,1071700.0],["2012-08-02",53.62,56.05,53.16,54.8,1024600.0],["2012-08-03",56.0,57.8,55.36,57.24,810500.0],["2012-08-06",57.24,60.63,57.24,60.55,1490400.0],["2012-08-07",60.35,63.01,60.35,62.62,1392300.0],["2012-08-08",61.9,62.72,59.74,60.51,956900.0],["2012-08-09",60.58,61.3,60.06,60.44,671700.0],["2012-08-10",59.92,60.74,59.14,59.78,469500.0],["2012-08-13",59.56,61.37,59.12,60.68,732400.0],["2012-08-14",60.93,61.37,59.46,59.97,385300.0],["2012-08-15",59.93,61.22,59.93,61.0,369100.0],["2012-08-16",60.88,62.76,60.45,62.11,264800.0],["2012-08-17",61.91,63.33,61.62,62.43,810500.0],["2012-08-20",62.69,62.9,61.29,61.85,644100.0],["2012-08-21",62.27,63.06,60.79,61.64,814100.0],["2012-08-22",61.26,62.46,61.13,61.74,443200.0],["2012-08-23",61.44,62.5,60.87,61.55,869900.0],["2012-08-24",61.19,62.14,60.58,61.9,376600.0],["2012-08-27",62.29,63.67,61.65,62.75,493000.0],["2012-08-28",62.28,62.91,62.22,62.57,397400.0],["2012-08-29",62.58,62.87,61.4,62.61,734200.0],["2012-08-30",62.22,62.65,61.5,61.99,776600.0],["2012-08-31",62.5,62.54,60.89,61.49,470700.0],["2012-09-04",63.3,63.3,60.57,61.67,423000.0],["2012-09-05",61.67,61.68,60.73,60.94,303200.0],["2012-09-06",61.63,62.75,61.14,62.38,417300.0],["2012-09-07",62.48,63.57,62.48,63.45,388900.0],["2012-09-10",63.44,64.75,62.88,63.24,513600.0],["2012-09-11",63.22,64.31,63.22,63.67,302100.0],["2012-09-12",63.86,65.25,63.76,64.59,296600.0],["2012-09-13",64.22,64.75,63.4,64.39,310300.0],["2012-09-14",64.74,65.77,64.38,65.38,323700.0],["2012-09-17",64.84,65.29,63.3,63.58,264700.0],["2012-09-18",63.48,64.37,63.45,64.35,241200.0],["2012-09-19",64.46,64.46,61.68,62.28,496400.0],["2012-09-20",60.5,61.43,56.29,58.2,1443100.0],["2012-09-21",58.8,59.97,58.73,59.01,671900.0],["2012-09-24",59.0,59.11,57.8,58.93,580900.0],["2012-09-25",59.02,59.3,56.99,57.04,514600.0],["2012-09-26",56.96,57.18,55.53,56.6,723700.0],["2012-09-27",57.07,58.29,56.71,57.71,782200.0],["2012-09-28",57.06,57.87,56.8,57.3,510800.0],["2012-10-01",57.59,57.94,56.62,57.51,767300.0],["2012-10-02",57.85,57.85,56.03,56.84,600100.0],["2012-10-03",57.08,57.16,55.63,55.8,508700.0],["2012-10-04",56.31,56.63,55.43,56.5,278200.0],["2012-10-05",56.97,58.24,56.38,56.44,343500.0],["2012-10-08",56.1,56.5,55.4,55.91,239400.0],["2012-10-09",55.7,56.03,54.61,54.75,393700.0],["2012-10-10",54.87,54.98,54.0,54.42,347200.0],["2012-10-11",55.47,55.77,54.84,55.18,260500.0],["2012-10-12",55.04,55.65,54.69,55.48,197800.0],["2012-10-15",55.18,55.63,54.62,55.45,177000.0],["2012-10-16",55.99,59.38,55.2,59.35,742900.0],["2012-10-17",59.2,61.36,59.14,60.48,609400.0],["2012-10-18",60.5,60.57,59.07,59.25,379000.0],["2012-10-19",58.89,58.89,57.7,57.91,453500.0],["2012-10-22",57.64,59.25,57.61,59.14,331800.0],["2012-10-23",58.06,61.51,57.65,60.67,559300.0],["2012-10-24",60.63,61.06,59.02,59.53,344600.0],["2012-10-25",59.73,60.0,58.56,58.81,293200.0],["2012-10-26",58.86,60.51,58.8,60.3,576500.0],["2012-10-31",57.75,57.75,52.4,53.15,1846400.0],["2012-11-01",52.29,57.85,51.34,57.05,1819700.0],["2012-11-02",57.21,57.36,54.62,54.98,503400.0],["2012-11-05",54.83,55.95,54.5,55.49,375300.0],["2012-11-06",55.7,56.67,55.49,56.12,444000.0],["2012-11-07",55.64,55.64,53.89,53.99,416800.0],["2012-11-08",54.08,55.14,53.63,53.66,392800.0],["2012-11-09",53.55,55.54,53.38,55.27,364900.0],["2012-11-12",55.51,56.67,55.02,56.11,359000.0],["2012-11-13",55.35,56.91,55.35,56.8,464200.0],["2012-11-14",56.94,57.35,55.52,55.89,400900.0],["2012-11-15",55.8,55.98,54.51,55.5,422800.0],["2012-11-16",55.89,56.0,55.1,55.97,376000.0],["2012-11-19",57.0,57.52,56.25,57.43,399000.0],["2012-11-20",57.04,57.74,56.7,56.9,420500.0],["2012-11-21",56.98,58.45,56.56,57.81,288200.0],["2012-11-23",58.0,58.74,57.5,58.57,117800.0],["2012-11-26",58.37,60.5,57.96,59.83,599300.0],["2012-11-27",59.87,60.66,59.47,60.24,355700.0],["2012-11-28",60.0,60.45,59.74,60.14,703600.0],["2012-11-29",60.6,61.88,59.93,60.48,295400.0],["2012-11-30",60.48,60.81,59.09,59.1,494200.0],["2012-12-03",59.64,60.1,59.09,59.6,380500.0],["2012-12-04",59.4,60.72,58.8,60.58,306600.0],["2012-12-05",60.53,61.15,59.39,59.85,421300.0],["2012-12-06",59.8,60.83,59.09,60.62,154800.0],["2012-12-07",60.88,60.99,59.18,59.6,231600.0],["2012-12-10",60.83,62.2,60.05,60.84,393800.0],["2012-12-11",60.94,61.25,60.32,61.05,341700.0],["2012-12-12",61.36,61.89,60.58,60.83,368600.0],["2012-12-13",60.97,61.6,60.09,60.94,435700.0],["2012-12-14",60.57,61.15,59.42,60.41,310200.0],["2012-12-17",60.07,62.56,59.76,62.48,420000.0],["2012-12-18",62.72,64.72,62.2,64.08,660800.0],["2012-12-19",63.85,65.9,63.73,65.53,770100.0],["2012-12-20",65.2,66.11,64.95,65.68,426900.0],["2012-12-21",64.34,65.68,63.24,64.89,372300.0],["2012-12-24",64.89,65.4,64.5,64.78,139400.0],["2012-12-26",65.16,66.02,64.38,64.56,194700.0],["2012-12-27",64.57,65.0,63.89,64.83,232400.0],["2012-12-28",64.49,65.29,64.05,64.84,177200.0],["2012-12-31",64.23,67.0,64.22,66.65,416500.0],["2013-01-02",68.75,68.94,66.69,68.14,555000.0],["2013-01-03",68.0,68.82,67.54,67.72,288800.0],["2013-01-04",66.25,66.65,62.31,64.38,2273800.0],["2013-01-07",64.63,64.74,63.59,64.52,644700.0],["2013-01-08",64.71,65.63,64.02,65.48,582400.0],["2013-01-09",64.45,65.63,64.45,65.43,429000.0],["2013-01-10",65.8,66.33,63.77,65.18,414600.0],["2013-01-11",65.26,66.45,64.9,66.23,262800.0],["2013-01-14",66.12,69.31,65.91,68.96,780600.0],["2013-01-15",68.32,68.9,66.84,68.51,646800.0],["2013-01-16",68.73,69.0,68.33,68.6,274100.0],["2013-01-17",68.76,68.84,67.87,68.12,318500.0],["2013-01-18",67.5,67.7,65.58,66.65,555200.0],["2013-01-22",66.79,67.75,66.53,67.37,300400.0],["2013-01-23",67.72,67.72,66.11,66.86,318400.0],["2013-01-24",66.52,67.9,66.12,67.5,385000.0],["2013-01-25",68.02,69.27,67.26,68.99,409800.0],["2013-01-28",68.99,69.46,68.02,68.05,178300.0],["2013-01-29",68.07,68.07,65.5,65.72,429200.0],["2013-01-30",66.17,66.5,65.38,65.69,399500.0],["2013-01-31",66.14,67.0,65.46,65.48,547700.0],["2013-02-01",66.37,66.62,64.85,66.37,479600.0],["2013-02-04",65.89,66.79,65.61,66.02,395300.0],["2013-02-05",66.94,68.66,66.04,67.57,1103800.0],["2013-02-06",67.1,68.58,66.51,67.39,319900.0],["2013-02-07",67.28,67.6,66.2,66.99,239300.0],["2013-02-08",67.47,69.14,66.95,67.22,331100.0],["2013-02-11",67.23,67.31,66.34,67.25,292100.0],["2013-02-12",67.47,68.25,67.15,67.55,367700.0],["2013-02-13",68.0,68.0,66.94,67.79,437500.0],["2013-02-14",67.46,70.11,67.03,69.48,829100.0],["2013-02-15",64.5,64.99,59.67,62.76,4395900.0],["2013-02-19",62.55,63.68,60.24,62.12,1550300.0],["2013-02-20",62.05,62.89,60.53,60.71,841300.0],["2013-02-21",60.65,60.65,58.31,58.8,932100.0],["2013-02-22",59.23,59.98,58.64,58.97,520800.0],["2013-02-25",59.0,59.59,57.5,57.55,531400.0],["2013-02-26",57.56,58.23,56.89,57.33,422600.0],["2013-02-27",57.39,59.37,57.13,58.6,677600.0],["2013-02-28",58.98,59.65,58.53,59.29,897400.0],["2013-03-01",58.68,60.47,58.54,60.11,634600.0],["2013-03-04",60.22,60.89,59.62,60.22,598700.0],["2013-03-05",60.27,61.69,59.93,60.5,656200.0],["2013-03-06",60.6,61.28,59.1,59.53,778100.0],["2013-03-07",59.69,61.95,59.6,60.81,780300.0],["2013-03-08",61.49,61.62,60.0,60.57,509300.0],["2013-03-11",60.57,62.32,60.33,61.58,334100.0],["2013-03-12",61.6,62.63,60.82,62.25,411400.0],["2013-03-13",62.65,62.75,61.57,62.68,397700.0],["2013-03-14",62.72,64.44,62.72,63.38,415400.0],["2013-03-15",63.05,64.5,62.97,63.38,457500.0],["2013-03-18",62.55,64.37,61.22,63.81,248200.0],["2013-03-19",63.85,64.35,62.5,63.44,171900.0],["2013-03-20",63.72,64.4,63.5,63.8,135000.0],["2013-03-21",63.5,65.6,63.42,64.93,295000.0],["2013-03-22",65.14,65.68,64.01,65.27,167800.0],["2013-03-25",65.46,66.32,64.76,65.58,151300.0],["2013-03-26",65.79,66.8,65.28,65.77,214800.0],["2013-03-27",65.71,67.09,65.0,66.29,276500.0],["2013-03-28",66.01,67.13,65.49,66.41,289500.0],["2013-04-01",66.08,67.24,64.1,65.03,358700.0],["2013-04-02",65.56,66.5,63.53,64.18,237000.0],["2013-04-03",64.78,65.75,63.78,64.41,262400.0],["2013-04-04",64.54,65.66,61.6,63.29,454400.0],["2013-04-05",62.45,63.37,61.67,62.29,281100.0],["2013-04-08",61.96,62.99,61.55,62.1,289300.0],["2013-04-09",62.07,63.58,61.75,62.56,201400.0],["2013-04-10",62.54,64.62,62.28,63.5,286300.0],["2013-04-11",63.71,65.48,63.71,64.85,349600.0],["2013-04-12",64.27,65.85,64.05,64.62,140300.0],["2013-04-15",64.31,64.31,60.27,61.22,460000.0],["2013-04-16",61.48,65.19,61.48,64.55,952800.0],["2013-04-17",63.66,63.66,60.82,61.93,505700.0],["2013-04-18",62.37,62.7,60.51,61.33,456900.0],["2013-04-19",61.65,62.6,60.61,62.29,253000.0],["2013-04-22",62.32,63.71,61.21,62.3,595000.0],["2013-04-23",62.62,63.97,61.7,61.79,652600.0],["2013-04-24",61.31,63.37,61.31,62.4,430300.0],["2013-04-25",62.75,63.15,61.65,62.02,444700.0],["2013-04-26",62.21,62.28,61.73,61.79,460800.0],["2013-04-29",61.91,62.95,61.43,61.56,509400.0],["2013-04-30",62.25,63.68,60.73,63.57,868600.0],["2013-05-01",60.16,62.0,56.37,58.17,2459200.0],["2013-05-02",57.34,58.94,57.25,57.78,765300.0],["2013-05-03",58.32,59.01,57.53,58.48,860400.0],["2013-05-06",59.1,60.09,58.61,59.62,499900.0],["2013-05-07",59.79,60.08,59.15,59.83,500800.0],["2013-05-08",59.73,60.15,59.59,60.03,344200.0],["2013-05-09",60.0,61.76,59.98,61.06,323900.0],["2013-05-10",61.26,61.72,60.65,61.04,489600.0],["2013-05-13",61.0,61.45,60.69,61.14,322700.0],["2013-05-14",60.79,61.63,60.78,60.98,214500.0],["2013-05-15",61.0,61.11,59.59,59.69,427800.0],["2013-05-16",59.91,61.05,59.4,60.49,465300.0],["2013-05-17",60.79,61.99,60.41,61.78,584000.0],["2013-05-20",61.65,61.72,58.91,59.16,526300.0],["2013-05-21",59.04,60.05,58.69,59.67,434100.0],["2013-05-22",59.84,59.84,56.16,56.86,610600.0],["2013-05-23",55.99,56.51,54.32,55.68,704200.0],["2013-05-24",55.44,56.57,54.69,56.04,314800.0],["2013-05-28",56.88,57.63,55.82,56.11,394100.0],["2013-05-29",55.94,57.3,55.94,56.9,366400.0],["2013-05-30",57.07,59.18,57.07,58.95,524600.0],["2013-05-31",58.84,59.47,58.47,59.3,868400.0],["2013-06-03",59.54,59.92,58.87,59.83,708600.0],["2013-06-04",59.47,61.55,59.4,60.0,965800.0],["2013-06-05",59.82,61.08,59.2,59.27,514500.0],["2013-06-06",59.43,62.49,59.29,62.15,787300.0],["2013-06-07",62.52,64.62,62.02,64.4,647100.0],["2013-06-10",64.08,65.78,64.05,65.1,831600.0],["2013-06-11",64.0,65.43,63.62,63.83,571700.0],["2013-06-12",63.91,64.25,61.41,61.99,473100.0],["2013-06-13",61.86,63.08,61.39,62.92,316500.0],["2013-06-14",62.98,63.18,61.79,62.05,277800.0],["2013-06-17",62.23,62.98,61.8,62.19,340300.0],["2013-06-18",62.28,63.3,62.03,63.14,239000.0],["2013-06-19",63.18,63.67,61.66,61.99,337800.0],["2013-06-20",61.43,61.68,60.16,60.18,317000.0],["2013-06-21",60.57,60.59,59.17,59.53,408400.0],["2013-06-24",59.0,59.24,57.57,58.75,609800.0],["2013-06-25",59.68,61.0,58.75,59.47,377600.0],["2013-06-26",59.85,59.9,58.93,59.32,302200.0],["2013-06-27",59.62,60.31,59.29,60.05,216800.0],["2013-06-28",59.94,60.88,59.32,60.73,333000.0],["2013-07-01",60.99,61.45,60.11,60.69,362100.0],["2013-07-02",60.72,60.94,58.43,59.26,476500.0],["2013-07-03",60.01,60.01,58.56,59.39,143000.0],["2013-07-05",59.81,61.18,59.5,61.1,298800.0],["2013-07-08",61.67,61.67,58.87,59.03,403400.0],["2013-07-09",59.94,61.48,59.22,61.09,566700.0],["2013-07-10",60.87,61.13,59.54,60.0,725600.0],["2013-07-11",60.69,60.77,57.87,58.28,1005500.0],["2013-07-12",58.15,58.88,57.89,58.52,723500.0],["2013-07-15",58.79,59.13,58.15,58.34,527000.0],["2013-07-16",58.38,58.84,57.5,57.61,386300.0],["2013-07-17",57.63,58.13,57.63,57.86,553100.0],["2013-07-18",57.97,59.0,57.76,58.62,365000.0],["2013-07-19",58.57,59.74,58.3,59.6,269900.0],["2013-07-22",59.48,61.23,59.42,60.45,336900.0],["2013-07-23",60.95,61.44,60.5,60.73,255200.0],["2013-07-24",60.84,61.56,60.51,60.96,404600.0],["2013-07-25",61.4,61.76,60.5,61.25,511900.0],["2013-07-26",61.13,61.15,60.29,60.6,365600.0],["2013-07-29",60.69,61.48,60.33,61.35,794300.0],["2013-07-30",61.17,67.81,61.06,61.9,1507500.0],["2013-07-31",61.9,62.71,59.77,60.9,640200.0],["2013-08-01",61.22,61.71,60.03,61.4,740000.0],["2013-08-02",61.41,61.9,61.04,61.37,311800.0],["2013-08-05",61.4,61.88,60.74,60.79,398600.0],["2013-08-06",60.57,60.88,58.19,58.46,415500.0],["2013-08-07",58.39,58.4,56.59,57.54,592000.0],["2013-08-08",58.1,58.42,57.53,57.6,393800.0],["2013-08-09",57.72,58.4,56.84,57.57,489900.0],["2013-08-12",58.0,58.28,57.71,58.06,601500.0],["2013-08-13",58.05,58.08,57.53,57.74,362600.0],["2013-08-14",57.93,58.13,57.47,57.52,288300.0],["2013-08-15",57.03,57.07,55.58,55.74,343300.0],["2013-08-16",55.77,56.0,55.35,55.41,569600.0],["2013-08-19",55.27,55.67,54.54,54.73,566700.0],["2013-08-20",54.86,55.74,54.81,55.65,593000.0],["2013-08-21",55.56,56.0,55.45,55.72,452800.0],["2013-08-22",55.97,56.83,55.65,56.67,282100.0],["2013-08-23",56.88,57.16,56.53,56.64,351400.0],["2013-08-26",56.86,57.1,56.04,56.18,403300.0],["2013-08-27",55.72,56.19,54.88,54.96,447600.0],["2013-08-28",54.86,55.3,54.47,54.86,406700.0],["2013-08-29",54.79,55.22,54.2,54.45,258500.0],["2013-08-30",54.44,54.69,53.28,53.76,246900.0],["2013-09-03",54.21,55.61,53.91,54.54,441100.0],["2013-09-04",54.59,56.85,54.59,56.49,400400.0],["2013-09-05",57.54,59.45,56.37,59.09,610100.0],["2013-09-06",59.58,60.23,58.36,59.14,435700.0],["2013-09-09",59.15,60.62,59.15,60.15,366400.0],["2013-09-10",60.5,61.42,60.42,61.36,320900.0],["2013-09-11",61.14,61.53,60.58,61.05,201100.0],["2013-09-12",60.97,61.47,60.87,61.02,184000.0],["2013-09-13",60.87,61.1,60.03,61.05,220400.0],["2013-09-16",61.32,61.5,59.4,59.56,354300.0],["2013-09-17",59.65,60.0,59.59,59.75,316000.0],["2013-09-18",59.6,60.1,58.73,59.71,393300.0],["2013-09-19",60.23,60.27,59.15,59.6,312000.0],["2013-09-20",59.82,59.82,57.85,57.97,486600.0],["2013-09-23",57.69,58.23,56.8,57.06,666700.0],["2013-09-24",57.45,57.46,56.11,56.73,401100.0],["2013-09-25",56.99,57.42,56.66,57.31,503000.0],["2013-09-26",57.69,58.95,57.6,58.27,360500.0],["2013-09-27",58.15,58.21,57.04,57.33,294900.0],["2013-09-30",56.91,56.91,56.06,56.35,487700.0],["2013-10-01",56.51,57.64,56.44,57.41,482700.0],["2013-10-02",57.23,58.46,56.92,58.36,333900.0],["2013-10-03",58.34,59.2,58.29,58.99,415000.0],["2013-10-04",59.27,61.92,59.08,61.39,717300.0],["2013-10-07",61.1,61.1,60.37,60.44,387600.0],["2013-10-08",60.39,60.65,59.06,59.89,410700.0],["2013-10-09",59.89,60.41,59.3,60.25,379400.0],["2013-10-10",61.38,61.49,60.31,61.12,470700.0],["2013-10-11",60.88,61.62,60.4,61.52,271300.0],["2013-10-14",61.25,61.83,60.9,61.7,341500.0],["2013-10-15",61.76,61.84,61.05,61.4,380300.0],["2013-10-16",61.75,62.0,61.42,61.59,279400.0],["2013-10-17",61.56,62.83,61.4,62.53,615500.0],["2013-10-18",62.58,62.85,62.11,62.58,261300.0],["2013-10-21",62.84,63.45,62.72,63.2,538800.0],["2013-10-22",63.5,64.42,63.5,64.22,451200.0],["2013-10-23",63.91,63.91,62.42,63.05,382100.0],["2013-10-24",63.65,63.72,61.92,62.41,226800.0],["2013-10-25",62.71,64.32,62.69,63.65,309900.0],["2013-10-28",63.93,64.96,63.85,64.27,437000.0],["2013-10-29",64.29,65.0,63.92,64.86,440700.0],["2013-10-30",64.95,65.11,64.6,64.81,376500.0],["2013-10-31",64.71,66.54,64.65,66.27,1252300.0],["2013-11-01",60.5,62.45,59.55,60.1,2789300.0],["2013-11-04",60.13,61.73,59.02,60.24,1176400.0],["2013-11-05",60.19,63.57,60.11,63.0,967900.0],["2013-11-06",63.12,64.41,62.79,63.0,516900.0],["2013-11-07",63.33,63.5,61.86,61.98,541100.0],["2013-11-08",61.98,66.21,61.98,64.8,755700.0],["2013-11-11",64.38,68.08,64.26,67.77,498800.0],["2013-11-12",67.7,71.36,66.92,69.68,1076000.0],["2013-11-13",69.38,70.35,68.72,69.42,449900.0],["2013-11-14",69.3,70.51,68.0,68.02,320000.0],["2013-11-15",67.86,68.39,67.51,68.26,285600.0],["2013-11-18",68.34,71.32,68.27,70.64,422100.0],["2013-11-19",70.35,73.97,70.0,71.32,511900.0],["2013-11-20",70.96,71.69,70.77,71.27,165200.0],["2013-11-21",71.68,72.34,71.28,71.83,308100.0],["2013-11-22",71.75,73.0,71.5,72.66,248300.0],["2013-11-25",72.5,75.2,72.31,75.1,461000.0],["2013-11-26",75.04,75.04,73.13,73.15,541400.0],["2013-11-27",73.0,73.67,71.22,71.75,431300.0],["2013-11-29",71.9,72.92,71.7,72.52,106100.0],["2013-12-02",72.43,73.1,71.31,71.47,264500.0],["2013-12-03",71.0,72.21,70.66,71.44,250400.0],["2013-12-04",71.1,71.77,69.76,70.33,269500.0],["2013-12-05",70.19,71.95,70.05,71.78,320100.0],["2013-12-06",72.23,72.4,71.17,71.53,126200.0],["2013-12-09",71.42,72.38,70.27,71.23,115400.0],["2013-12-10",71.2,72.93,70.87,72.8,248300.0],["2013-12-11",72.99,73.91,71.19,71.63,214900.0],["2013-12-12",71.32,71.61,70.1,71.49,194100.0],["2013-12-13",72.28,73.28,71.85,72.63,555200.0],["2013-12-16",72.75,75.3,72.64,74.33,551800.0],["2013-12-17",74.54,76.21,74.23,75.75,483400.0],["2013-12-18",76.11,76.3,74.0,75.77,311400.0],["2013-12-19",75.53,76.94,74.89,76.74,332700.0],["2013-12-20",76.56,78.49,76.4,77.55,528800.0],["2013-12-23",77.59,78.85,76.66,78.16,447200.0],["2013-12-24",77.99,79.0,77.48,77.73,273000.0],["2013-12-26",77.7,78.68,75.38,75.85,314600.0],["2013-12-27",75.66,76.66,75.44,76.24,204500.0],["2013-12-30",76.28,77.09,76.25,76.95,214600.0],["2013-12-31",77.49,78.31,76.69,77.61,413400.0],["2014-01-02",76.89,77.57,75.33,76.16,204200.0],["2014-01-03",76.46,76.73,75.0,75.11,292000.0],["2014-01-06",75.1,75.98,73.82,74.42,529700.0],["2014-01-07",74.6,75.1,73.79,74.09,293500.0],["2014-01-08",74.09,74.55,73.48,73.74,313900.0],["2014-01-09",74.33,74.5,72.27,72.99,261000.0],["2014-01-10",72.92,74.19,72.32,74.17,491700.0],["2014-01-13",73.33,74.06,71.15,71.38,577800.0],["2014-01-14",71.4,73.29,71.4,72.54,327600.0],["2014-01-15",73.16,75.75,73.16,74.28,533000.0],["2014-01-16",74.39,75.29,73.45,74.1,319600.0],["2014-01-17",73.86,74.57,73.56,74.3,166500.0],["2014-01-21",74.83,75.09,72.68,72.9,204500.0],["2014-01-22",72.77,73.97,72.75,73.83,147600.0],["2014-01-23",73.31,73.94,72.92,73.35,309900.0],["2014-01-24",72.39,72.45,68.66,68.78,797300.0],["2014-01-27",68.68,70.64,67.16,70.46,566200.0],["2014-01-28",70.0,73.44,70.0,73.19,506000.0],["2014-01-29",72.26,73.57,70.02,70.08,454800.0],["2014-01-30",69.78,70.77,66.83,66.94,912200.0],["2014-01-31",66.2,69.22,65.7,66.87,754700.0],["2014-02-03",66.95,68.19,63.53,64.29,881300.0],["2014-02-04",64.73,66.48,64.67,65.63,419600.0],["2014-02-05",65.15,68.6,64.81,68.54,718200.0],["2014-02-06",68.54,70.18,67.86,69.27,439400.0],["2014-02-07",69.79,70.09,68.2,68.39,397000.0],["2014-02-10",68.05,69.6,67.97,68.07,410600.0],["2014-02-11",68.26,68.6,67.02,67.71,350300.0],["2014-02-12",67.84,69.05,67.06,67.31,617000.0],["2014-02-13",66.63,68.32,65.26,67.86,940100.0],["2014-02-14",70.2,74.76,67.81,67.81,1079200.0],["2014-02-18",68.25,69.79,67.01,68.92,557900.0],["2014-02-19",69.06,69.89,68.1,69.39,328100.0],["2014-02-20",69.35,69.66,67.67,68.48,348900.0],["2014-02-21",68.81,68.81,66.77,66.86,270600.0],["2014-02-24",66.82,67.76,66.17,67.48,566600.0],["2014-02-25",67.63,68.58,66.77,67.94,270500.0],["2014-02-26",68.14,68.7,67.47,68.18,180700.0],["2014-02-27",67.68,70.45,67.65,69.52,265000.0],["2014-02-28",69.73,71.93,69.73,71.77,457300.0],["2014-03-03",70.71,72.09,68.36,71.87,379200.0],["2014-03-04",72.05,73.58,71.47,73.01,309000.0],["2014-03-05",73.0,73.78,72.59,73.33,194300.0],["2014-03-06",73.26,73.9,72.57,72.9,181100.0],["2014-03-07",73.0,73.42,72.0,73.0,185300.0],["2014-03-10",73.26,73.8,72.09,72.4,240100.0],["2014-03-11",72.46,72.46,69.95,70.07,270700.0],["2014-03-12",69.8,70.1,68.14,69.09,301300.0],["2014-03-13",69.3,70.29,66.87,67.83,362700.0],["2014-03-14",67.38,68.5,67.01,67.35,257200.0],["2014-03-17",67.44,68.42,66.1,66.83,500600.0],["2014-03-18",67.0,68.88,66.43,68.75,202300.0],["2014-03-19",69.01,69.83,68.52,69.47,263200.0],["2014-03-20",69.46,69.94,68.91,69.25,240800.0],["2014-03-21",69.51,70.93,69.18,69.34,399400.0],["2014-03-24",69.92,69.92,68.02,68.76,199200.0],["2014-03-25",68.98,69.43,67.7,68.84,221300.0],["2014-03-26",69.5,69.5,67.21,68.59,250400.0],["2014-03-27",69.49,69.49,66.97,67.82,235900.0],["2014-03-28",67.94,70.96,67.69,69.04,417300.0],["2014-03-31",69.86,71.12,68.75,71.08,440200.0],["2014-04-01",70.91,73.49,70.7,72.99,290900.0],["2014-04-02",72.81,74.46,72.2,74.43,239800.0],["2014-04-03",74.45,75.01,73.5,74.94,775300.0],["2014-04-04",74.95,75.73,74.05,74.25,638300.0],["2014-04-07",74.08,74.99,72.39,74.45,547700.0],["2014-04-08",74.34,75.59,73.45,74.2,371900.0],["2014-04-09",74.3,75.0,72.98,74.85,223400.0],["2014-04-10",74.65,74.85,72.82,73.21,317900.0],["2014-04-11",72.61,74.23,72.6,73.98,422800.0],["2014-04-14",74.43,75.5,73.48,74.35,351000.0],["2014-04-15",74.43,74.58,72.31,73.79,394800.0],["2014-04-16",74.17,74.81,72.53,74.41,326600.0],["2014-04-17",74.11,75.38,73.28,74.73,520000.0],["2014-04-21",74.63,74.87,72.8,73.0,494800.0],["2014-04-22",73.06,73.55,72.71,72.84,457800.0],["2014-04-23",72.8,73.23,72.02,72.18,274000.0],["2014-04-24",72.53,72.53,70.66,70.88,266400.0],["2014-04-25",70.57,70.57,67.84,67.95,872200.0],["2014-04-28",68.11,69.05,65.87,68.2,1112700.0],["2014-04-29",66.2,67.26,61.28,64.35,1341900.0],["2014-04-30",63.68,65.2,62.1,64.63,574400.0],["2014-05-01",65.0,65.41,62.99,63.47,424600.0],["2014-05-02",63.65,64.3,63.11,63.4,374000.0],["2014-05-05",63.25,64.49,62.45,64.27,341300.0],["2014-05-06",64.0,64.51,62.68,62.74,338200.0],["2014-05-07",62.93,63.4,62.17,63.21,589000.0],["2014-05-08",63.28,64.5,62.51,62.92,436900.0],["2014-05-09",62.84,62.97,61.56,61.64,266300.0],["2014-05-12",61.99,63.61,61.9,62.95,434100.0],["2014-05-13",62.94,64.49,62.59,62.99,313500.0],["2014-05-14",62.79,62.99,61.66,61.75,185300.0],["2014-05-15",61.74,62.42,60.31,61.62,700800.0],["2014-05-16",61.52,62.54,60.85,62.15,522100.0],["2014-05-19",62.15,64.12,62.15,63.46,256000.0],["2014-05-20",63.22,63.33,61.92,62.44,343400.0],["2014-05-21",62.56,63.65,62.45,62.82,374100.0],["2014-05-22",62.93,63.39,61.83,62.2,511500.0],["2014-05-23",62.07,62.67,61.56,62.36,390500.0],["2014-05-27",62.71,63.88,62.71,63.38,398800.0],["2014-05-28",63.38,63.65,62.78,62.96,455100.0],["2014-05-29",63.06,63.5,62.68,62.98,308600.0],["2014-05-30",62.84,63.48,62.51,63.1,225400.0],["2014-06-02",63.3,63.45,62.63,63.14,221100.0],["2014-06-03",62.75,63.66,62.62,63.4,320500.0],["2014-06-04",63.2,64.98,63.14,64.49,320500.0],["2014-06-05",64.59,65.21,64.24,65.06,421500.0],["2014-06-06",65.21,66.03,65.02,65.9,352800.0],["2014-06-09",66.0,67.36,65.95,66.91,276800.0],["2014-06-10",66.54,67.33,66.18,67.28,200300.0],["2014-06-11",66.76,67.61,66.46,67.48,201400.0],["2014-06-12",67.11,67.93,66.78,67.65,323800.0],["2014-06-13",67.84,67.84,67.09,67.59,270500.0],["2014-06-16",67.46,67.52,66.97,67.25,191900.0],["2014-06-17",67.14,68.42,67.01,68.0,246800.0],["2014-06-18",68.03,69.4,67.95,69.22,227600.0],["2014-06-19",69.29,69.29,68.26,68.55,176700.0],["2014-06-20",68.56,68.81,68.26,68.73,183300.0],["2014-06-23",68.67,69.12,68.0,68.25,171900.0],["2014-06-24",68.25,68.28,67.5,67.51,238600.0],["2014-06-25",67.32,68.13,67.32,67.97,139300.0],["2014-06-26",68.09,68.09,67.35,67.57,200200.0],["2014-06-27",67.57,68.68,67.4,67.78,1053600.0],["2014-06-30",67.82,69.11,67.81,68.8,308700.0],["2014-07-01",69.0,69.85,68.45,68.83,275700.0],["2014-07-02",68.67,69.93,67.98,68.12,142300.0],["2014-07-03",68.45,69.08,68.07,68.5,194900.0],["2014-07-07",68.6,68.85,67.46,67.48,177800.0],["2014-07-08",67.35,67.72,66.01,66.16,226400.0],["2014-07-09",66.21,66.64,65.52,65.7,172600.0],["2014-07-10",65.1,65.25,64.51,64.86,295100.0],["2014-07-11",64.82,65.4,64.26,64.34,209100.0],["2014-07-14",64.75,64.98,64.22,64.41,562600.0],["2014-07-15",64.42,65.0,64.32,64.72,310000.0],["2014-07-16",65.11,66.37,63.95,64.13,309700.0],["2014-07-17",63.88,64.31,62.5,62.6,243300.0],["2014-07-18",62.61,63.34,62.4,62.46,402000.0],["2014-07-21",62.27,62.74,61.48,62.22,369500.0],["2014-07-22",62.29,62.86,61.85,62.16,279000.0],["2014-07-23",62.23,62.91,61.63,62.7,431100.0],["2014-07-24",62.71,63.29,62.6,62.9,500800.0],["2014-07-25",62.8,63.02,62.38,62.85,409800.0],["2014-07-28",62.7,63.17,62.14,62.95,442100.0],["2014-07-29",68.03,73.29,67.75,71.16,1954900.0],["2014-07-30",71.25,71.3,66.14,68.18,1532700.0],["2014-07-31",67.56,68.33,67.25,67.35,590000.0],["2014-08-01",67.19,67.62,66.72,67.41,406100.0],["2014-08-04",67.45,67.87,66.95,67.52,220300.0],["2014-08-05",67.15,67.8,66.9,67.4,250200.0],["2014-08-06",67.17,68.01,67.04,67.73,170500.0],["2014-08-07",68.09,68.49,67.0,67.07,341700.0],["2014-08-08",67.12,67.27,66.31,66.74,169000.0],["2014-08-11",67.03,68.32,66.71,68.19,288900.0],["2014-08-12",68.17,68.7,67.17,67.7,254000.0],["2014-08-13",67.73,68.19,67.24,68.03,205800.0],["2014-08-14",68.08,69.5,68.08,68.94,308700.0],["2014-08-15",69.31,69.92,67.64,68.61,416400.0],["2014-08-18",68.92,69.35,68.36,69.34,135200.0],["2014-08-19",69.58,70.94,69.19,70.71,202300.0],["2014-08-20",70.67,72.15,70.33,71.83,261300.0],["2014-08-21",71.83,72.0,70.27,71.21,271400.0],["2014-08-22",71.17,71.17,70.06,70.37,192800.0],["2014-08-25",70.4,71.04,70.11,70.69,148600.0],["2014-08-26",70.95,71.62,70.39,70.8,210100.0],["2014-08-27",70.57,70.57,68.63,69.31,247200.0],["2014-08-28",69.28,69.39,68.21,68.94,266500.0],["2014-08-29",69.25,69.25,68.45,68.68,147000.0],["2014-09-02",68.71,69.16,67.89,68.29,170400.0],["2014-09-03",68.38,69.23,68.29,69.03,171700.0],["2014-09-04",69.16,70.22,68.92,68.99,133400.0],["2014-09-05",66.43,69.17,66.43,67.93,132200.0],["2014-09-08",67.73,67.95,66.77,67.89,171900.0],["2014-09-09",67.88,67.88,66.93,67.05,108300.0],["2014-09-10",67.14,67.62,66.56,67.42,98900.0],["2014-09-11",67.3,69.03,67.3,68.81,192000.0],["2014-09-12",68.75,69.26,68.21,69.2,338500.0],["2014-09-15",68.95,69.15,68.21,68.67,418800.0],["2014-09-16",68.68,68.73,66.65,67.62,381100.0],["2014-09-17",67.44,68.05,67.02,67.42,312500.0],["2014-09-18",67.71,68.72,67.2,68.17,207200.0],["2014-09-19",68.59,69.56,68.44,69.1,329800.0],["2014-09-22",69.0,69.0,68.0,68.11,409700.0],["2014-09-23",67.89,68.22,66.96,67.17,371200.0],["2014-09-24",67.13,67.87,66.85,67.62,176700.0],["2014-09-25",67.67,67.83,65.84,66.94,243300.0],["2014-09-26",67.07,68.02,66.88,67.9,319600.0],["2014-09-29",67.35,67.75,66.86,67.66,234900.0],["2014-09-30",67.79,68.82,67.28,68.78,310800.0],["2014-10-01",68.59,68.9,67.28,67.68,417900.0],["2014-10-02",67.86,68.57,66.84,68.55,278100.0],["2014-10-03",68.93,69.63,68.59,69.24,473100.0],["2014-10-06",69.29,69.68,68.76,69.35,346900.0],["2014-10-07",68.95,69.52,66.71,66.86,256100.0],["2014-10-08",66.64,66.89,64.14,66.59,342900.0],["2014-10-09",66.4,66.98,63.32,64.29,587600.0],["2014-10-10",64.0,64.22,61.91,62.08,726000.0],["2014-10-13",62.08,62.87,60.75,61.92,523800.0],["2014-10-14",62.22,63.8,61.41,61.92,576000.0],["2014-10-15",61.46,63.0,60.78,62.61,918900.0],["2014-10-16",61.85,64.5,61.22,63.5,389500.0],["2014-10-17",66.8,67.97,64.65,64.74,448600.0],["2014-10-20",64.64,65.63,64.44,65.34,295500.0],["2014-10-21",65.93,68.03,65.69,67.39,289000.0],["2014-10-22",67.39,67.39,65.79,65.86,149600.0],["2014-10-23",66.35,67.81,66.0,66.8,178500.0],["2014-10-24",66.82,67.29,66.1,66.75,190200.0],["2014-10-27",66.74,66.74,65.31,66.35,356700.0],["2014-10-28",68.2,70.95,68.2,69.43,771100.0],["2014-10-29",70.1,71.75,69.83,70.28,1097700.0],["2014-10-30",69.94,72.4,69.16,71.96,315000.0],["2014-10-31",72.56,74.3,70.99,73.41,341600.0],["2014-11-03",73.4,75.21,72.74,74.23,521400.0],["2014-11-04",74.22,74.99,73.09,73.5,455700.0],["2014-11-05",74.03,74.39,73.01,73.27,329300.0],["2014-11-06",73.41,73.89,72.78,73.57,254100.0],["2014-11-07",73.74,74.43,72.65,72.83,288700.0],["2014-11-10",72.55,73.49,72.27,73.44,240100.0],["2014-11-11",73.5,73.89,72.85,73.11,143100.0],["2014-11-12",72.53,73.31,71.96,72.91,204200.0],["2014-11-13",72.79,73.33,71.55,71.98,234400.0],["2014-11-14",72.24,72.43,70.89,71.83,434800.0],["2014-11-17",71.32,72.28,70.68,70.7,313400.0],["2014-11-18",70.71,71.83,70.71,70.81,244500.0],["2014-11-19",70.81,71.63,69.55,71.15,244600.0],["2014-11-20",71.11,72.76,70.33,72.62,230300.0],["2014-11-21",73.31,73.65,72.31,73.16,207800.0],["2014-11-24",73.53,73.53,70.95,72.32,288100.0],["2014-11-25",72.61,72.99,72.1,72.66,235900.0],["2014-11-26",72.65,73.21,72.6,72.95,155500.0],["2014-11-28",73.17,73.17,71.96,72.09,58800.0],["2014-12-01",71.64,71.78,70.26,71.42,275700.0],["2014-12-02",71.3,72.48,70.75,72.0,201900.0],["2014-12-03",74.88,76.7,74.56,76.1,1515900.0],["2014-12-04",75.68,76.94,75.08,76.65,730800.0],["2014-12-05",76.93,77.99,76.43,76.55,888000.0],["2014-12-08",76.08,77.19,74.73,76.16,5999000.0],["2014-12-09",75.2,76.48,74.0,76.34,973500.0],["2014-12-10",75.81,76.0,73.45,73.61,494700.0],["2014-12-11",74.08,75.64,73.31,74.02,210600.0],["2014-12-12",73.28,75.91,73.13,75.13,403000.0],["2014-12-15",75.33,76.0,72.12,73.0,528200.0],["2014-12-16",73.37,73.93,71.06,71.1,819800.0],["2014-12-17",71.1,71.65,68.39,71.25,787200.0],["2014-12-18",72.68,73.62,71.6,73.47,467600.0],["2014-12-19",73.45,76.07,73.03,75.1,637900.0],["2014-12-22",75.04,76.79,74.46,76.65,314700.0],["2014-12-23",77.0,77.64,74.76,74.84,289000.0],["2014-12-24",75.06,75.77,74.24,75.14,127500.0],["2014-12-26",75.6,75.76,74.98,75.31,135600.0],["2014-12-29",75.0,76.54,74.83,76.17,199800.0],["2014-12-30",76.01,76.52,75.75,75.86,233300.0],["2014-12-31",75.86,75.86,74.6,74.92,290700.0],["2015-01-02",75.51,75.85,72.86,73.98,225900.0],["2015-01-05",73.72,74.38,72.5,73.5,338500.0],["2015-01-06",73.46,74.21,71.86,73.27,700700.0],["2015-01-07",73.66,74.31,72.82,73.2,338600.0],["2015-01-08",73.66,74.48,73.2,73.56,350100.0],["2015-01-09",73.69,73.91,72.05,72.24,205700.0],["2015-01-12",71.99,72.18,70.07,71.06,409700.0],["2015-01-13",72.09,73.29,70.12,71.18,234000.0],["2015-01-14",70.26,71.71,69.86,71.02,345600.0],["2015-01-15",71.45,72.06,70.82,71.49,408700.0],["2015-01-16",71.32,73.11,70.94,72.97,251200.0],["2015-01-20",73.27,73.83,71.76,73.62,310700.0],["2015-01-21",73.59,74.43,73.0,74.04,274600.0],["2015-01-22",74.22,74.47,72.97,74.27,526300.0],["2015-01-23",74.3,75.58,74.14,75.0,213000.0],["2015-01-26",75.0,75.89,75.0,75.86,297200.0],["2015-01-27",75.0,75.0,72.98,73.47,374100.0],["2015-01-28",74.13,75.64,73.52,73.82,396100.0],["2015-01-29",73.73,74.82,73.19,74.66,307600.0],["2015-01-30",74.25,75.35,73.72,74.64,313600.0],["2015-02-02",74.49,76.2,73.71,75.95,335400.0],["2015-02-03",76.1,77.77,75.32,77.49,367800.0],["2015-02-04",76.87,79.75,76.87,78.97,512000.0],["2015-02-05",78.69,79.8,78.07,79.1,496700.0],["2015-02-06",78.93,81.92,78.22,81.9,902900.0],["2015-02-09",84.81,87.3,83.8,85.24,1154000.0],["2015-02-10",84.6,87.64,84.55,86.7,457300.0],["2015-02-11",87.13,87.56,85.43,87.15,370000.0],["2015-02-12",87.48,88.43,86.74,87.2,334300.0],["2015-02-13",86.64,87.75,86.39,87.26,262300.0],["2015-02-17",87.26,89.47,86.87,89.37,410100.0],["2015-02-18",89.25,89.34,86.77,88.11,343900.0],["2015-02-19",87.34,88.48,86.56,88.3,399500.0],["2015-02-20",90.0,93.73,85.53,93.28,737300.0],["2015-02-23",94.08,98.32,93.62,96.61,1064100.0],["2015-02-24",96.83,97.15,95.35,96.64,687100.0],["2015-02-25",96.88,97.75,96.07,97.65,481500.0],["2015-02-26",97.86,99.22,97.49,98.42,335100.0],["2015-02-27",97.87,98.44,94.75,95.9,517100.0],["2015-03-02",95.9,96.27,95.0,96.17,541000.0],["2015-03-03",96.0,98.69,95.58,97.99,452100.0],["2015-03-04",97.98,97.98,96.13,97.35,285500.0],["2015-03-05",97.5,97.94,96.61,97.82,160200.0],["2015-03-06",97.32,97.9,94.5,95.8,381000.0],["2015-03-09",96.15,98.0,95.18,96.9,423400.0],["2015-03-10",96.43,97.1,94.82,96.54,421700.0],["2015-03-11",96.8,98.86,96.11,98.17,323800.0],["2015-03-12",98.14,99.45,97.88,99.22,227700.0],["2015-03-13",99.3,99.89,97.48,97.99,239900.0],["2015-03-16",98.44,99.69,97.89,99.46,241600.0],["2015-03-17",99.5,99.5,98.01,99.21,235900.0],["2015-03-18",99.11,100.61,97.72,99.52,347400.0],["2015-03-19",99.68,100.17,97.65,99.93,368500.0],["2015-03-20",100.42,101.69,99.3,100.0,644000.0],["2015-03-23",97.25,97.98,94.3,96.08,551200.0],["2015-03-24",96.43,96.84,95.15,95.58,337100.0],["2015-03-25",96.0,96.0,91.8,91.99,382400.0],["2015-03-26",91.5,92.23,90.31,91.47,516300.0],["2015-03-27",91.47,92.78,91.46,92.07,432100.0],["2015-03-30",92.85,96.24,92.85,95.81,460000.0],["2015-03-31",95.5,95.5,91.66,92.7,689000.0],["2015-04-01",92.92,93.33,91.1,91.94,388600.0],["2015-04-02",91.91,94.08,91.46,91.65,590300.0],["2015-04-06",91.89,93.39,91.82,92.48,599600.0],["2015-04-07",92.49,94.99,92.36,93.66,559300.0],["2015-04-08",93.39,94.58,93.35,94.24,372100.0],["2015-04-09",94.25,96.18,94.0,96.03,525100.0],["2015-04-10",96.12,98.56,95.75,98.52,416500.0],["2015-04-13",99.0,100.52,98.13,99.26,832700.0],["2015-04-14",99.63,99.66,96.56,96.74,298200.0],["2015-04-15",96.73,99.6,96.18,99.25,260000.0],["2015-04-16",99.0,99.25,97.77,97.98,216900.0],["2015-04-17",97.1,97.12,94.37,94.99,281900.0],["2015-04-20",95.4,96.71,95.31,96.62,296600.0],["2015-04-21",96.65,97.24,95.94,96.14,289900.0],["2015-04-22",96.5,97.89,95.82,97.6,238500.0],["2015-04-23",97.71,97.71,96.36,96.54,198000.0],["2015-04-24",96.54,96.66,94.01,94.5,317400.0],["2015-04-27",94.57,96.1,93.32,94.54,961100.0],["2015-04-28",100.0,102.49,92.28,92.82,762200.0],["2015-04-29",92.57,93.19,91.11,92.49,654600.0],["2015-04-30",91.68,92.03,86.84,88.58,685200.0],["2015-05-01",88.67,90.9,88.48,90.62,389200.0],["2015-05-04",91.07,93.55,90.28,92.44,413300.0],["2015-05-05",92.55,92.69,91.24,91.37,418600.0],["2015-05-06",91.57,92.03,91.07,91.89,272600.0],["2015-05-07",91.43,93.21,91.43,92.95,295600.0],["2015-05-08",94.01,94.62,93.38,94.17,278400.0],["2015-05-11",93.79,94.06,92.64,93.82,332800.0],["2015-05-12",93.63,94.33,92.68,93.82,235100.0],["2015-05-13",94.34,95.52,93.85,95.15,169900.0],["2015-05-14",95.55,96.93,95.18,96.7,206900.0],["2015-05-15",96.76,96.9,94.91,95.01,244200.0],["2015-05-18",94.85,97.99,94.57,97.33,243700.0],["2015-05-19",97.67,98.0,95.25,97.51,316500.0],["2015-05-20",97.4,98.0,95.83,96.37,182500.0],["2015-05-21",96.4,97.06,95.74,96.87,197100.0],["2015-05-22",96.94,97.36,96.24,96.49,164000.0],["2015-05-26",95.82,96.0,94.03,94.92,231300.0],["2015-05-27",95.53,96.83,94.93,96.5,238300.0],["2015-05-28",96.61,96.83,94.9,95.36,239500.0],["2015-05-29",95.42,95.87,93.88,94.84,370700.0],["2015-06-01",95.73,96.8,93.99,96.41,277500.0],["2015-06-02",97.66,97.66,96.05,96.68,308600.0],["2015-06-03",96.73,98.42,96.21,98.01,194000.0],["2015-06-04",97.41,98.35,96.49,97.59,215500.0],["2015-06-05",97.67,98.81,96.13,98.55,158900.0],["2015-06-08",98.72,98.72,94.65,94.75,303400.0],["2015-06-09",94.26,94.72,92.71,93.97,547800.0],["2015-06-10",94.49,96.84,94.14,95.73,318000.0],["2015-06-11",96.02,96.02,92.75,94.54,455800.0],["2015-06-12",94.07,94.14,92.0,92.85,505600.0],["2015-06-15",92.0,92.71,91.25,91.84,250300.0],["2015-06-16",92.19,92.3,91.45,91.55,272000.0],["2015-06-17",91.74,92.2,91.03,91.2,216800.0],["2015-06-18",91.25,92.34,91.1,91.51,601400.0],["2015-06-19",91.81,93.49,90.43,92.9,412600.0],["2015-06-22",93.84,93.97,92.71,93.31,337000.0],["2015-06-23",93.65,94.45,92.94,94.23,238000.0],["2015-06-24",93.44,94.2,89.04,89.71,806700.0],["2015-06-25",89.8,89.9,84.62,85.88,1153500.0],["2015-06-26",86.0,86.23,83.37,84.13,890300.0],["2015-06-29",83.0,84.71,81.88,82.26,712300.0],["2015-06-30",82.9,85.84,82.9,85.18,655100.0],["2015-07-01",85.8,86.11,84.37,84.66,493600.0],["2015-07-02",84.5,84.86,81.91,82.92,462000.0],["2015-07-06",82.46,83.59,82.02,82.99,433100.0],["2015-07-07",83.45,84.74,81.63,84.36,432700.0],["2015-07-08",83.62,83.84,81.01,81.35,529900.0],["2015-07-09",83.15,83.5,81.97,83.0,702100.0],["2015-07-10",84.07,84.52,82.91,83.64,515600.0],["2015-07-13",84.66,84.66,82.52,83.56,383700.0],["2015-07-14",84.02,85.1,83.32,84.98,487400.0],["2015-07-15",85.13,85.5,83.28,83.83,387300.0],["2015-07-16",84.47,85.31,83.64,85.12,423500.0],["2015-07-17",85.41,85.41,81.3,81.69,497800.0],["2015-07-20",82.32,82.66,79.83,80.39,545700.0],["2015-07-21",80.72,81.72,80.19,80.26,446500.0],["2015-07-22",79.5,80.89,78.76,80.62,497700.0],["2015-07-23",81.0,82.38,80.38,81.4,287700.0],["2015-07-24",81.12,82.01,80.09,80.21,230600.0],["2015-07-27",79.96,80.24,78.1,79.86,498000.0],["2015-07-28",90.0,96.35,87.7,89.71,2265000.0],["2015-07-29",88.4,93.4,85.02,93.3,970200.0],["2015-07-30",93.3,93.37,91.79,92.56,409700.0],["2015-07-31",93.04,93.04,91.6,92.22,336500.0],["2015-08-03",92.71,92.87,91.23,92.34,381900.0],["2015-08-04",91.76,92.7,91.61,92.5,426700.0],["2015-08-05",92.95,93.98,92.31,93.68,348800.0],["2015-08-06",94.03,96.5,93.86,94.95,698600.0],["2015-08-07",94.3,95.31,92.75,94.15,255800.0],["2015-08-10",95.0,95.29,94.14,95.02,209700.0],["2015-08-11",94.02,95.03,93.78,94.09,925900.0],["2015-08-12",92.73,94.26,90.52,91.69,588100.0],["2015-08-13",92.12,93.89,91.11,91.25,239600.0],["2015-08-14",91.31,92.46,90.27,91.88,519700.0],["2015-08-17",91.28,92.23,91.02,92.01,321000.0],["2015-08-18",91.97,91.97,90.9,91.27,255200.0],["2015-08-19",91.06,92.25,90.49,91.63,387900.0],["2015-08-20",90.71,91.85,86.99,87.6,422300.0],["2015-08-21",86.54,87.39,84.11,84.18,335400.0],["2015-08-24",78.93,85.0,75.04,81.81,851000.0],["2015-08-25",85.19,86.45,81.07,81.6,584600.0],["2015-08-26",84.31,85.06,82.51,84.77,605700.0],["2015-08-27",85.94,86.32,83.6,85.81,881900.0],["2015-08-28",85.76,86.77,84.85,85.88,439900.0],["2015-08-31",85.63,86.01,84.22,84.42,367100.0],["2015-09-01",82.26,83.61,81.37,81.58,515500.0],["2015-09-02",82.49,83.86,80.82,83.83,392500.0],["2015-09-03",84.08,85.12,82.31,82.43,333100.0],["2015-09-04",81.4,82.1,80.51,80.98,319100.0],["2015-09-08",82.62,83.73,81.41,83.28,425700.0],["2015-09-09",84.32,85.64,82.67,82.98,274400.0],["2015-09-10",82.54,83.39,81.67,82.49,320400.0],["2015-09-11",81.85,84.19,81.85,84.12,315300.0],["2015-09-14",84.06,84.34,82.1,82.59,257700.0],["2015-09-15",82.2,82.91,80.64,81.44,519800.0],["2015-09-16",81.74,82.05,79.5,81.98,379500.0],["2015-09-17",81.71,83.38,81.6,81.98,201000.0],["2015-09-18",80.64,82.99,80.55,82.56,629200.0],["2015-09-21",84.06,84.59,80.88,81.58,384400.0],["2015-09-22",80.79,81.4,80.04,80.64,351200.0],["2015-09-23",80.95,81.16,79.47,79.75,272000.0],["2015-09-24",78.81,79.0,77.04,77.55,513400.0],["2015-09-25",78.49,78.69,75.16,75.63,668300.0],["2015-09-28",75.0,75.58,71.63,72.34,753100.0],["2015-09-29",72.69,77.09,72.2,74.55,802100.0],["2015-09-30",75.2,77.27,73.43,75.97,533200.0],["2015-10-01",76.18,77.63,74.55,77.11,407900.0],["2015-10-02",76.25,77.38,75.59,77.3,238800.0],["2015-10-05",77.95,79.84,77.95,79.08,237000.0],["2015-10-06",79.0,80.18,78.1,79.19,316200.0],["2015-10-07",79.8,81.7,79.21,81.53,396700.0],["2015-10-08",81.53,82.48,80.44,81.87,352000.0],["2015-10-09",82.08,83.49,80.32,81.6,526800.0],["2015-10-12",81.06,81.64,80.27,80.44,314500.0],["2015-10-13",79.27,80.1,76.07,76.29,553200.0],["2015-10-14",76.53,76.53,74.96,75.78,412200.0],["2015-10-15",76.25,78.56,75.95,78.41,318200.0],["2015-10-16",78.29,78.29,76.41,77.11,306600.0],["2015-10-19",76.64,76.9,74.23,75.28,573600.0],["2015-10-20",75.43,75.43,74.43,75.04,347600.0],["2015-10-21",75.5,75.5,72.77,73.12,248300.0],["2015-10-22",73.81,75.7,73.24,75.09,470100.0],["2015-10-23",76.11,77.85,75.14,77.21,463700.0],["2015-10-26",76.66,77.26,73.82,75.1,1163300.0],["2015-10-27",71.07,83.13,70.21,79.42,1905000.0],["2015-10-28",79.0,85.09,77.98,83.89,988200.0],["2015-10-29",83.87,84.0,80.43,80.69,449800.0],["2015-10-30",81.03,82.74,80.19,82.62,320000.0],["2015-11-02",82.27,86.5,82.01,86.35,503900.0],["2015-11-03",85.88,87.19,84.17,86.09,431500.0],["2015-11-04",86.02,87.37,85.67,87.1,463500.0],["2015-11-05",86.78,87.36,85.99,86.69,390500.0],["2015-11-06",86.53,88.47,85.85,88.2,278100.0],["2015-11-09",87.7,89.87,87.35,89.04,503200.0],["2015-11-10",88.43,89.47,87.56,88.99,382400.0],["2015-11-11",89.95,91.94,89.25,90.8,431500.0],["2015-11-12",89.8,89.8,86.57,86.72,457900.0],["2015-11-13",86.37,86.51,85.03,85.57,310700.0],["2015-11-16",85.27,86.55,84.27,85.92,409700.0],["2015-11-17",86.36,87.42,85.49,86.31,375500.0],["2015-11-18",86.95,89.06,85.8,88.81,241500.0],["2015-11-19",89.07,89.94,88.37,89.51,238200.0],["2015-11-20",90.16,91.88,89.37,90.78,210900.0],["2015-11-23",91.09,91.33,89.25,89.82,182100.0],["2015-11-24",89.19,90.62,86.54,89.9,183100.0],["2015-11-25",90.16,90.46,89.18,89.76,232400.0],["2015-11-27",90.17,92.65,90.16,91.78,148300.0],["2015-11-30",91.78,91.78,89.38,91.19,432100.0],["2015-12-01",91.99,92.6,90.47,92.12,234200.0],["2015-12-02",91.66,95.12,90.69,93.59,413500.0],["2015-12-03",94.0,94.0,90.63,92.06,535100.0],["2015-12-04",92.04,93.18,90.58,92.14,288900.0],["2015-12-07",91.74,92.85,91.18,91.79,610500.0],["2015-12-08",91.03,92.84,90.18,91.88,331500.0],["2015-12-09",91.32,92.61,88.76,89.67,372500.0],["2015-12-10",89.36,90.63,88.4,89.09,201100.0],["2015-12-11",87.93,89.52,87.4,88.29,332500.0],["2015-12-14",88.78,90.1,86.59,88.25,369700.0],["2015-12-15",88.86,90.67,87.92,90.32,219800.0],["2015-12-16",90.83,91.28,87.33,90.53,390600.0],["2015-12-17",90.83,91.72,90.02,90.12,252100.0],["2015-12-18",89.91,89.91,87.14,88.56,626900.0],["2015-12-21",89.4,89.98,88.2,89.17,212400.0],["2015-12-22",89.55,89.56,87.15,89.55,281300.0],["2015-12-23",90.38,92.02,90.0,91.4,116100.0],["2015-12-24",91.78,92.62,91.16,91.46,84100.0],["2015-12-28",91.21,91.55,90.03,91.42,170600.0],["2015-12-29",91.79,92.21,90.71,91.79,165500.0],["2015-12-30",91.8,92.08,90.02,90.36,133900.0],["2015-12-31",90.09,91.0,88.88,89.16,187100.0],["2016-01-04",87.74,87.74,85.5,85.84,375300.0],["2016-01-05",86.3,86.65,83.0,83.39,368200.0],["2016-01-06",82.27,83.35,80.41,80.93,662200.0],["2016-01-07",79.63,80.42,76.64,78.1,1443900.0],["2016-01-08",79.02,80.8,78.24,79.8,769500.0],["2016-01-11",79.84,80.78,78.96,79.47,490600.0],["2016-01-12",80.47,83.27,80.45,83.02,634700.0],["2016-01-13",83.51,84.47,80.75,81.35,585800.0],["2016-01-14",81.73,83.44,80.47,82.95,773400.0],["2016-01-15",80.54,81.68,79.89,81.04,597100.0],["2016-01-19",82.12,82.94,80.28,81.02,527400.0],["2016-01-20",80.37,81.0,77.11,79.84,416200.0],["2016-01-21",80.31,81.59,79.12,79.76,261200.0],["2016-01-22",81.12,81.61,80.02,81.49,272500.0],["2016-01-25",81.27,82.49,79.7,79.93,263200.0],["2016-01-26",80.45,81.32,79.86,80.9,237500.0],["2016-01-27",80.65,81.86,79.15,79.47,340600.0],["2016-01-28",80.5,81.18,77.03,77.45,376200.0],["2016-01-29",77.5,80.84,77.36,80.83,472000.0],["2016-02-01",80.02,81.18,79.25,80.84,378200.0],["2016-02-02",80.11,81.44,79.3,79.94,434700.0],["2016-02-03",80.74,81.5,78.33,80.93,413400.0],["2016-02-04",80.6,84.04,80.6,82.31,450100.0],["2016-02-05",82.0,82.48,80.0,80.32,470100.0],["2016-02-08",79.19,81.56,78.11,81.36,559800.0],["2016-02-09",80.38,83.25,79.05,82.06,670500.0],["2016-02-10",82.29,83.79,81.43,81.59,897900.0],["2016-02-11",79.74,82.25,78.72,81.53,717700.0],["2016-02-12",78.85,79.87,73.55,76.07,1118400.0],["2016-02-16",76.65,81.05,75.61,79.49,733100.0],["2016-02-17",80.1,84.03,80.1,82.73,531700.0],["2016-02-18",83.74,83.74,81.48,81.9,297300.0],["2016-02-19",81.63,82.44,80.73,81.6,298500.0],["2016-02-22",82.49,83.53,81.5,81.97,355000.0],["2016-02-23",81.95,82.62,80.83,81.93,259500.0],["2016-02-24",81.3,82.53,80.2,82.45,204100.0],["2016-02-25",82.52,83.16,81.29,83.06,239200.0],["2016-02-26",83.16,83.8,82.36,83.63,261700.0],["2016-02-29",83.54,84.41,81.71,82.46,183100.0],["2016-03-01",83.0,84.94,82.27,84.09,241500.0],["2016-03-02",84.16,84.98,83.76,84.94,188000.0],["2016-03-03",84.68,86.46,84.01,86.33,325900.0],["2016-03-04",86.13,88.67,86.13,88.4,357000.0],["2016-03-07",88.0,89.66,87.68,89.57,429700.0],["2016-03-08",88.72,89.33,88.16,88.76,364800.0],["2016-03-09",88.74,89.75,88.07,89.5,259300.0],["2016-03-10",89.67,89.7,87.57,89.16,260300.0],["2016-03-11",90.0,91.9,87.88,90.94,220300.0],["2016-03-14",89.83,91.4,89.25,91.04,286100.0],["2016-03-15",90.36,90.55,88.04,89.03,226500.0],["2016-03-16",88.85,91.05,88.33,90.95,253800.0],["2016-03-17",91.07,93.38,89.77,92.96,300700.0],["2016-03-18",92.62,95.32,92.51,94.69,533900.0],["2016-03-21",94.53,95.0,93.24,93.7,233700.0],["2016-03-22",92.89,94.54,91.57,93.61,167300.0],["2016-03-23",93.51,94.11,91.88,92.67,234800.0],["2016-03-24",92.0,94.6,92.0,94.52,204000.0],["2016-03-28",95.0,96.03,94.03,95.42,273800.0],["2016-03-29",94.87,97.03,94.68,97.01,300400.0],["2016-03-30",97.23,98.26,96.3,96.34,279400.0],["2016-03-31",96.17,96.81,94.01,96.08,562500.0],["2016-04-01",95.64,96.33,94.86,95.99,210400.0],["2016-04-04",96.07,96.23,94.56,95.01,186000.0],["2016-04-05",94.26,95.38,93.88,94.32,186600.0],["2016-04-06",94.48,94.85,94.01,94.51,293200.0],["2016-04-07",93.8,94.49,93.37,93.89,197200.0],["2016-04-08",94.4,94.4,93.2,94.01,183000.0],["2016-04-11",94.07,94.81,93.13,93.79,193000.0],["2016-04-12",94.0,94.5,93.06,94.23,235400.0],["2016-04-13",94.89,98.94,94.49,98.56,446200.0],["2016-04-14",98.25,98.25,96.2,97.85,277500.0],["2016-04-15",97.12,97.14,94.98,96.14,227000.0],["2016-04-18",95.91,97.49,93.99,97.36,184900.0],["2016-04-19",97.78,98.94,97.12,97.57,199300.0],["2016-04-20",97.51,99.22,97.35,98.98,276800.0],["2016-04-21",98.65,99.0,97.07,98.01,199200.0],["2016-04-22",98.23,99.49,97.88,99.45,226500.0],["2016-04-25",98.59,99.75,97.79,98.55,369900.0],["2016-04-26",98.75,101.04,98.2,101.02,331000.0],["2016-04-27",100.28,102.9,99.23,102.69,663100.0],["2016-04-28",88.34,92.15,83.6,86.47,2068900.0],["2016-04-29",87.09,87.95,85.01,86.67,863200.0],["2016-05-02",86.57,87.31,85.66,86.59,470300.0],["2016-05-03",86.27,86.72,84.75,85.57,373900.0],["2016-05-04",85.45,86.5,84.53,84.6,251400.0],["2016-05-05",84.85,84.85,83.52,83.88,344200.0],["2016-05-06",83.69,84.67,82.5,83.77,270300.0],["2016-05-09",84.41,85.3,84.0,84.53,324000.0],["2016-05-10",84.61,85.79,83.92,85.77,267200.0],["2016-05-11",84.19,85.56,84.19,84.48,302300.0],["2016-05-12",85.04,85.37,82.28,83.19,316100.0],["2016-05-13",83.13,83.72,82.01,82.14,263900.0],["2016-05-16",82.26,83.81,82.24,82.83,262200.0],["2016-05-17",82.99,83.25,80.63,80.81,504600.0],["2016-05-18",80.89,82.9,80.54,81.61,276800.0],["2016-05-19",81.28,82.0,80.51,81.11,243600.0],["2016-05-20",81.21,83.15,81.21,82.37,269600.0],["2016-05-23",82.21,83.8,81.62,82.91,179600.0],["2016-05-24",83.15,85.04,83.15,84.67,249900.0],["2016-05-25",85.26,85.38,84.39,85.2,248400.0],["2016-05-26",85.19,86.08,84.42,85.47,377900.0],["2016-05-27",85.17,86.56,84.37,86.49,255400.0],["2016-05-31",86.63,87.47,85.84,86.38,359200.0],["2016-06-01",86.38,88.07,85.3,87.87,298800.0],["2016-06-02",87.82,88.23,86.9,87.99,307600.0],["2016-06-03",88.06,88.24,86.24,87.81,262400.0],["2016-06-06",88.01,88.55,87.04,87.48,346300.0],["2016-06-07",87.36,87.5,86.9,87.23,187000.0],["2016-06-08",87.2,87.35,86.7,87.1,197600.0],["2016-06-09",86.43,86.96,85.85,86.33,156300.0],["2016-06-10",85.28,85.4,84.33,84.69,241000.0],["2016-06-13",84.09,85.09,83.48,83.7,240300.0],["2016-06-14",83.56,85.29,83.56,84.86,237200.0],["2016-06-15",85.23,85.73,84.32,84.54,140400.0],["2016-06-16",84.0,84.12,82.57,84.11,118500.0],["2016-06-17",83.89,84.06,83.09,83.56,251700.0],["2016-06-20",84.88,86.59,84.31,85.53,261300.0],["2016-06-21",85.51,85.79,83.55,84.04,273100.0],["2016-06-22",84.35,85.05,83.29,83.37,176900.0],["2016-06-23",84.4,85.29,84.39,84.56,347600.0],["2016-06-24",80.94,81.45,79.96,80.08,725400.0],["2016-06-27",78.71,79.36,76.22,76.5,395300.0],["2016-06-28",77.1,77.82,76.58,77.73,272600.0],["2016-06-29",79.85,81.15,78.89,79.6,313500.0],["2016-06-30",79.98,80.63,79.82,80.0,643200.0],["2016-07-01",80.17,81.21,79.5,79.94,241000.0],["2016-07-05",79.27,79.76,77.76,78.18,317000.0],["2016-07-06",77.74,78.32,76.64,77.84,339600.0],["2016-07-07",77.88,79.44,77.68,78.01,228900.0],["2016-07-08",79.01,79.99,78.58,79.7,341300.0],["2016-07-11",79.88,80.31,79.58,79.89,260400.0],["2016-07-12",80.49,81.59,80.45,81.3,307900.0],["2016-07-13",81.39,82.35,80.71,81.14,561700.0],["2016-07-14",81.7,82.14,81.23,81.62,209800.0],["2016-07-15",81.47,81.69,80.85,81.18,223200.0],["2016-07-18",81.55,82.29,81.3,81.91,153900.0],["2016-07-19",81.69,82.52,81.3,82.52,261900.0],["2016-07-20",82.92,84.27,81.27,84.1,271800.0],["2016-07-21",83.73,84.69,83.19,83.43,168600.0],["2016-07-22",83.4,84.54,82.7,84.28,154400.0],["2016-07-25",84.13,85.24,84.13,84.4,201900.0],["2016-07-26",84.68,84.86,83.47,84.11,235600.0],["2016-07-27",84.62,85.01,82.75,84.26,973000.0],["2016-07-28",87.18,88.76,83.59,84.25,485200.0],["2016-07-29",84.42,85.1,83.01,84.29,520400.0],["2016-08-01",84.19,84.78,83.61,84.74,291100.0],["2016-08-02",84.48,84.69,82.98,82.99,298700.0],["2016-08-03",83.19,84.01,82.79,83.26,186600.0],["2016-08-04",83.29,83.91,82.6,83.79,188300.0],["2016-08-05",84.46,85.84,84.26,85.66,196200.0],["2016-08-08",85.8,86.93,85.07,85.3,220300.0],["2016-08-09",85.47,85.72,84.81,85.15,128500.0],["2016-08-10",85.47,85.47,84.15,84.93,176600.0],["2016-08-11",85.01,85.51,84.48,84.91,141600.0],["2016-08-12",84.78,85.27,84.05,85.1,162800.0],["2016-08-15",85.09,86.02,85.09,85.85,159900.0],["2016-08-16",85.6,86.0,85.29,85.64,168400.0],["2016-08-17",85.67,85.7,83.82,83.86,389600.0],["2016-08-18",83.76,84.76,83.17,84.53,150200.0],["2016-08-19",84.52,85.43,83.97,85.18,110700.0],["2016-08-22",84.82,85.5,84.17,85.05,191400.0],["2016-08-23",85.19,85.75,85.19,85.37,172300.0],["2016-08-24",85.4,86.58,85.27,86.27,288200.0],["2016-08-25",85.96,87.33,85.96,87.27,280700.0],["2016-08-26",87.11,87.69,86.76,87.05,202900.0],["2016-08-29",87.43,87.99,86.85,87.25,219700.0],["2016-08-30",87.13,87.83,87.01,87.39,218000.0],["2016-08-31",87.58,87.72,86.55,86.98,281100.0],["2016-09-01",87.25,87.45,86.58,86.89,346000.0],["2016-09-02",87.09,87.09,86.04,86.91,237500.0],["2016-09-06",87.18,87.27,86.83,87.1,205000.0],["2016-09-07",86.94,87.41,86.49,86.88,211500.0],["2016-09-08",86.56,86.56,85.82,85.91,130600.0],["2016-09-09",85.28,85.34,82.77,82.78,227700.0],["2016-09-12",82.05,83.26,81.88,82.96,351600.0],["2016-09-13",82.39,83.0,80.81,80.97,246100.0],["2016-09-14",81.25,81.8,80.52,81.08,250700.0],["2016-09-15",81.15,83.01,81.13,82.43,151400.0],["2016-09-16",82.27,82.3,81.01,81.11,266100.0],["2016-09-19",81.46,82.55,81.4,81.88,161300.0],["2016-09-20",82.46,82.46,80.68,80.74,127600.0],["2016-09-21",80.91,81.74,80.74,81.24,319400.0],["2016-09-22",81.82,82.8,81.35,82.73,268700.0],["2016-09-23",82.69,83.01,82.06,82.83,212000.0],["2016-09-26",82.15,82.77,82.01,82.52,153400.0],["2016-09-27",82.48,83.22,81.94,83.03,135200.0],["2016-09-28",83.41,83.91,82.63,83.27,162800.0],["2016-09-29",83.08,83.08,81.17,81.5,99400.0],["2016-09-30",82.05,82.78,81.79,82.35,144200.0],["2016-10-03",82.25,82.71,81.77,82.06,157600.0],["2016-10-04",82.31,82.92,81.07,81.79,187800.0],["2016-10-05",82.2,83.82,81.76,83.38,200800.0],["2016-10-06",83.24,85.1,82.86,85.0,406200.0],["2016-10-07",84.96,85.2,84.21,84.96,209500.0],["2016-10-10",84.94,86.17,84.9,85.39,194900.0],["2016-10-11",85.18,85.89,83.35,83.45,173400.0],["2016-10-12",83.58,83.63,82.83,83.35,140000.0],["2016-10-13",82.53,82.8,81.0,82.05,204000.0],["2016-10-14",82.41,83.43,81.9,83.18,319400.0],["2016-10-17",83.18,83.34,82.58,82.81,130400.0],["2016-10-18",83.52,83.6,82.47,82.58,142900.0],["2016-10-19",82.54,83.31,82.2,83.16,245300.0],["2016-10-20",82.86,83.38,81.96,83.09,254100.0],["2016-10-21",82.74,83.45,82.12,83.06,144200.0],["2016-10-24",83.36,84.45,83.36,83.87,198300.0],["2016-10-25",83.87,84.46,83.27,84.39,265200.0],["2016-10-26",83.75,85.35,83.75,84.88,242600.0],["2016-10-27",90.09,95.31,89.98,94.1,1136700.0],["2016-10-28",94.69,98.42,94.23,96.94,608500.0],["2016-10-31",97.0,97.37,96.11,97.01,325800.0],["2016-11-01",97.0,97.05,94.28,95.26,329300.0],["2016-11-02",94.83,95.93,93.46,93.88,360600.0],["2016-11-03",93.94,94.61,93.16,93.61,219800.0],["2016-11-04",93.69,94.14,92.88,93.86,205100.0],["2016-11-07",96.49,97.43,95.13,96.02,329200.0],["2016-11-08",95.55,95.58,93.87,94.76,234500.0],["2016-11-09",93.9,96.85,92.89,96.7,190700.0],["2016-11-10",97.35,98.98,94.57,94.84,270900.0],["2016-11-11",94.7,95.98,93.88,94.99,215100.0],["2016-11-14",95.59,96.8,94.0,94.2,241400.0],["2016-11-15",94.14,95.28,93.8,94.54,175300.0],["2016-11-16",94.11,95.06,93.53,95.03,196100.0],["2016-11-17",95.13,96.48,94.18,96.08,192100.0],["2016-11-18",96.19,96.48,95.27,95.98,79500.0],["2016-11-21",96.67,97.97,95.73,97.6,202600.0],["2016-11-22",97.83,97.91,95.81,97.11,169700.0],["2016-11-23",96.92,97.2,96.04,97.12,109800.0],["2016-11-25",97.5,97.89,96.57,97.42,90500.0],["2016-11-28",97.18,97.81,96.09,97.27,167500.0],["2016-11-29",97.46,97.55,94.68,96.26,183300.0],["2016-11-30",96.64,96.99,95.66,95.92,141500.0],["2016-12-01",96.4,96.4,93.46,94.07,210300.0],["2016-12-02",94.22,95.39,93.38,95.06,264100.0],["2016-12-05",95.59,97.32,95.59,97.16,168500.0],["2016-12-06",97.41,98.5,97.15,97.8,179900.0],["2016-12-07",97.71,98.24,96.76,98.16,173200.0],["2016-12-08",97.95,99.55,97.25,99.44,191400.0],["2016-12-09",99.19,99.93,99.01,99.56,171100.0],["2016-12-12",99.38,99.74,98.66,99.47,173600.0],["2016-12-13",99.72,100.8,99.24,100.56,220400.0],["2016-12-14",100.61,100.61,99.12,99.32,187200.0],["2016-12-15",99.31,100.31,98.61,99.1,167600.0],["2016-12-16",99.64,100.5,97.05,97.3,421800.0],["2016-12-19",97.3,98.81,97.11,98.67,161800.0],["2016-12-20",98.43,100.38,98.04,100.28,233800.0],["2016-12-21",100.5,101.0,99.93,99.99,184400.0],["2016-12-22",100.38,101.48,99.85,101.43,313400.0],["2016-12-23",101.23,101.45,99.32,99.65,159200.0],["2016-12-27",100.14,102.25,99.95,102.03,167000.0],["2016-12-28",102.25,102.46,99.43,99.52,140100.0],["2016-12-29",99.71,101.29,98.76,99.6,166400.0],["2016-12-30",100.4,100.59,98.47,98.71,247700.0],["2017-01-03",99.74,99.97,97.72,98.78,163500.0],["2017-01-04",98.76,101.11,98.11,100.07,330500.0],["2017-01-05",99.9,100.23,95.75,95.91,289400.0],["2017-01-06",96.58,98.04,95.04,95.15,318100.0],["2017-01-09",95.19,97.88,95.15,97.82,302300.0],["2017-01-10",98.53,98.92,97.37,97.57,160600.0],["2017-01-11",97.61,98.81,97.03,98.75,233100.0],["2017-01-12",98.25,99.44,97.46,99.22,133600.0],["2017-01-13",99.35,100.61,99.19,100.15,171400.0],["2017-01-17",99.8,100.67,99.34,99.75,173800.0],["2017-01-18",99.8,100.97,98.05,100.83,133000.0],["2017-01-19",100.86,101.39,100.26,100.77,199000.0],["2017-01-20",100.77,103.26,100.34,102.33,256000.0],["2017-01-23",101.88,102.47,101.75,101.96,197000.0],["2017-01-24",102.11,106.96,102.11,106.11,563400.0],["2017-01-25",106.4,108.09,105.61,108.02,398300.0],["2017-01-26",108.31,108.31,104.89,106.16,210400.0],["2017-01-27",106.09,106.09,103.64,104.47,186300.0],["2017-01-30",110.0,113.93,103.45,113.58,1005700.0],["2017-01-31",113.81,115.2,113.02,114.99,387900.0],["2017-02-01",115.14,116.0,112.92,114.19,312400.0],["2017-02-02",114.0,114.0,112.51,113.21,218000.0],["2017-02-03",114.1,114.85,113.09,114.48,170500.0],["2017-02-06",113.64,114.49,112.28,113.4,109600.0],["2017-02-07",113.62,115.32,113.0,114.37,177100.0],["2017-02-08",114.47,114.5,112.32,113.26,265200.0],["2017-02-09",113.74,116.48,113.74,116.06,306000.0],["2017-02-10",116.69,117.31,115.02,116.38,324400.0],["2017-02-13",116.58,117.43,115.73,116.08,208500.0],["2017-02-14",116.08,120.11,111.51,117.02,634000.0],["2017-02-15",119.16,124.27,118.78,121.75,547100.0],["2017-02-16",121.63,121.98,117.79,118.47,293000.0],["2017-02-17",118.06,119.71,117.93,119.5,363900.0],["2017-02-21",120.0,122.0,119.99,121.81,266900.0],["2017-02-22",121.33,121.7,120.08,120.82,224400.0],["2017-02-23",121.58,121.59,119.02,119.88,203500.0],["2017-02-24",118.88,121.08,117.65,120.39,186300.0],["2017-02-27",120.26,121.01,119.03,120.88,382000.0],["2017-02-28",120.46,120.85,118.02,118.3,364800.0],["2017-03-01",118.88,121.11,118.5,120.75,201000.0],["2017-03-02",120.32,121.13,118.58,118.71,224100.0],["2017-03-03",118.96,119.48,117.83,118.82,309600.0],["2017-03-06",118.03,118.7,116.02,117.92,232100.0],["2017-03-07",117.21,119.26,117.21,118.11,268200.0],["2017-03-08",119.1,121.51,118.5,118.98,366900.0],["2017-03-09",118.07,119.46,118.06,118.57,120100.0],["2017-03-10",119.41,120.87,118.73,119.55,148500.0],["2017-03-13",119.32,119.76,118.24,118.66,161100.0],["2017-03-14",117.72,119.27,117.16,118.29,116100.0],["2017-03-15",118.97,119.71,118.45,119.44,246600.0],["2017-03-16",119.69,120.41,118.96,120.16,153900.0],["2017-03-17",121.03,122.02,120.01,121.46,430000.0],["2017-03-20",121.4,121.97,120.95,121.09,159400.0],["2017-03-21",121.8,121.82,116.8,116.94,403400.0],["2017-03-22",117.12,118.8,117.0,118.45,255400.0],["2017-03-23",118.1,119.3,117.68,118.55,197200.0],["2017-03-24",119.28,120.93,118.12,119.03,184600.0],["2017-03-27",118.0,119.13,117.13,118.63,308300.0],["2017-03-28",118.97,120.93,118.87,120.01,320900.0],["2017-03-29",120.05,120.6,119.37,119.9,136200.0],["2017-03-30",119.61,121.67,119.61,119.92,132000.0],["2017-03-31",120.12,121.39,119.5,120.7,211300.0],["2017-04-03",120.63,120.63,117.94,119.44,276000.0],["2017-04-04",119.35,121.44,118.43,119.24,231000.0],["2017-04-05",119.63,120.72,117.89,118.35,258200.0],["2017-04-06",118.76,120.5,117.72,120.15,227300.0],["2017-04-07",119.93,121.91,119.93,120.98,187500.0],["2017-04-10",121.19,122.97,120.58,120.82,155400.0],["2017-04-11",120.75,120.98,118.43,119.96,330900.0],["2017-04-12",120.1,120.23,117.14,117.51,179200.0],["2017-04-13",117.54,119.32,116.82,117.17,186300.0],["2017-04-17",117.51,118.79,116.87,117.86,86000.0],["2017-04-18",117.76,118.81,117.5,118.61,94900.0],["2017-04-19",119.33,120.36,118.49,119.46,139600.0],["2017-04-20",120.0,121.62,119.15,121.1,151700.0],["2017-04-21",121.23,121.38,119.89,120.55,105500.0],["2017-04-24",121.99,125.01,121.23,124.46,273700.0],["2017-04-25",125.0,126.72,124.8,125.75,292000.0],["2017-04-26",125.64,126.54,124.3,125.11,247200.0],["2017-04-27",125.66,127.94,125.66,127.04,174800.0],["2017-04-28",126.55,127.2,125.82,126.32,324000.0],["2017-05-01",126.82,127.84,125.09,126.62,317700.0],["2017-05-02",140.0,140.09,134.73,136.2,843000.0],["2017-05-03",136.0,136.68,132.62,135.36,477800.0],["2017-05-04",136.59,136.63,132.91,133.51,298200.0],["2017-05-05",133.67,134.62,132.8,133.74,316300.0],["2017-05-08",133.45,134.5,132.41,134.41,368000.0],["2017-05-09",134.25,135.7,133.89,134.31,247100.0],["2017-05-10",133.96,136.09,133.59,135.6,229800.0],["2017-05-11",135.18,138.39,134.36,138.18,360500.0],["2017-05-12",137.56,138.88,136.23,138.65,240900.0],["2017-05-15",139.21,142.77,138.72,142.65,341200.0],["2017-05-16",142.1,143.81,141.04,141.59,523800.0],["2017-05-17",139.72,140.79,135.54,135.64,399400.0],["2017-05-18",135.96,136.87,133.86,134.96,303000.0],["2017-05-19",136.42,136.96,135.52,135.97,299600.0],["2017-05-22",136.5,137.39,135.72,136.89,222500.0],["2017-05-23",138.12,143.49,136.03,138.44,266900.0],["2017-05-24",138.57,139.86,138.15,139.56,152600.0],["2017-05-25",140.0,140.0,137.65,137.99,192900.0],["2017-05-26",137.65,140.12,137.13,139.28,184800.0],["2017-05-30",139.29,140.53,139.26,139.78,146800.0],["2017-05-31",140.05,140.06,136.6,139.04,169600.0],["2017-06-01",139.84,140.91,138.68,140.64,255900.0],["2017-06-02",140.74,142.64,140.18,142.0,280600.0],["2017-06-05",142.45,142.68,140.59,141.06,195800.0],["2017-06-06",142.96,145.98,141.34,143.97,430900.0],["2017-06-07",144.23,145.67,143.24,144.89,344300.0],["2017-06-08",145.84,146.0,142.39,145.66,220400.0],["2017-06-09",146.0,146.49,139.33,142.57,430100.0],["2017-06-12",141.57,142.04,137.0,138.76,423600.0],["2017-06-13",140.2,142.37,139.5,141.45,250200.0],["2017-06-14",141.9,142.53,138.71,140.37,202100.0],["2017-06-15",138.25,139.63,136.62,138.45,238400.0],["2017-06-16",139.0,141.75,138.94,140.27,581800.0],["2017-06-19",141.61,144.86,141.03,144.38,330800.0],["2017-06-20",144.83,144.95,141.65,142.06,292200.0],["2017-06-21",142.75,144.06,142.02,143.09,274300.0],["2017-06-22",143.85,144.99,142.4,143.57,337900.0],["2017-06-23",143.09,148.76,143.09,146.83,568100.0],["2017-06-26",148.25,149.29,147.22,148.03,463500.0],["2017-06-27",147.34,147.99,145.33,145.57,377700.0],["2017-06-28",146.26,147.55,144.58,146.49,397000.0],["2017-06-29",145.87,147.51,142.58,144.2,359000.0],["2017-06-30",144.85,146.5,143.44,145.1,319500.0],["2017-07-03",145.89,147.68,144.71,145.08,166100.0],["2017-07-05",146.82,149.0,145.81,148.37,235700.0],["2017-07-06",147.54,149.1,146.7,147.51,367600.0],["2017-07-07",147.99,151.14,147.44,150.63,259300.0],["2017-07-10",150.42,151.85,150.23,151.28,254600.0],["2017-07-11",150.33,151.27,149.51,150.67,337600.0],["2017-07-12",152.48,153.43,151.05,151.74,408200.0],["2017-07-13",152.02,153.95,151.47,152.02,317300.0],["2017-07-14",152.28,156.1,152.28,155.5,206000.0],["2017-07-17",156.0,157.83,153.21,153.81,387900.0],["2017-07-18",148.8,151.5,147.02,149.79,625300.0],["2017-07-19",150.0,151.95,149.31,151.08,270100.0],["2017-07-20",151.82,152.24,149.97,151.44,197000.0],["2017-07-21",150.62,152.75,150.31,152.44,284000.0],["2017-07-24",157.03,158.39,155.33,155.63,726600.0],["2017-07-25",157.35,157.94,155.71,157.05,361400.0],["2017-07-26",157.55,158.61,156.52,157.3,194900.0],["2017-07-27",157.95,158.49,153.31,153.92,350000.0],["2017-07-28",153.17,154.83,153.06,154.05,280500.0],["2017-07-31",155.0,155.64,152.28,152.64,518300.0],["2017-08-01",163.0,167.0,162.05,166.39,1255500.0],["2017-08-02",166.9,168.93,161.42,162.17,591200.0],["2017-08-03",162.84,164.0,158.65,159.62,736600.0],["2017-08-04",160.07,161.72,159.69,160.74,313400.0],["2017-08-07",161.37,163.75,161.06,162.6,502400.0],["2017-08-08",162.39,164.22,161.59,163.63,741600.0],["2017-08-09",162.85,165.44,162.23,165.33,388600.0],["2017-08-10",164.2,166.33,164.2,164.67,722000.0],["2017-08-11",164.56,165.44,163.58,163.93,291200.0],["2017-08-14",165.05,168.11,164.65,167.81,406000.0],["2017-08-15",168.0,169.45,167.66,168.57,378400.0],["2017-08-16",169.29,170.39,168.15,169.12,352200.0],["2017-08-17",168.53,169.46,164.84,165.05,254500.0],["2017-08-18",165.45,166.7,165.04,165.9,226700.0],["2017-08-21",165.8,166.5,163.5,165.21,282600.0],["2017-08-22",165.92,166.82,165.66,165.98,276700.0],["2017-08-23",165.26,166.22,164.81,165.65,259600.0],["2017-08-24",164.59,166.08,164.55,165.49,202700.0],["2017-08-25",165.81,167.78,165.76,167.4,188100.0],["2017-08-28",168.55,170.21,167.54,169.77,294600.0],["2017-08-29",168.29,170.17,167.51,169.81,190000.0],["2017-08-30",169.98,172.16,169.39,172.09,224800.0],["2017-08-31",172.55,175.95,171.77,175.79,340100.0],["2017-09-01",176.63,177.32,174.5,175.03,265400.0],["2017-09-05",174.69,175.7,170.34,171.92,285200.0],["2017-09-06",172.35,173.65,171.12,172.83,157600.0],["2017-09-07",173.45,174.37,172.4,173.41,281500.0],["2017-09-08",173.11,174.95,172.48,173.78,237600.0],["2017-09-11",175.19,177.51,175.19,177.1,265000.0],["2017-09-12",178.13,179.91,176.82,177.99,278800.0],["2017-09-13",178.0,180.5,177.4,179.2,381200.0],["2017-09-14",178.5,180.55,177.81,179.92,271900.0],["2017-09-15",180.03,180.5,178.61,180.23,460000.0],["2017-09-18",181.01,183.77,180.9,183.17,378500.0],["2017-09-19",183.34,185.45,182.57,184.22,314400.0],["2017-09-20",184.32,184.4,182.44,184.2,239900.0],["2017-09-21",183.53,183.59,181.83,183.2,302700.0],["2017-09-22",183.42,187.73,183.42,187.36,344900.0],["2017-09-25",187.81,187.98,180.88,181.02,477400.0],["2017-09-26",182.12,183.21,181.17,182.08,278300.0],["2017-09-27",183.79,185.62,182.74,184.23,385500.0],["2017-09-28",184.1,184.46,182.12,183.68,348300.0],["2017-09-29",183.37,185.21,181.53,185.06,317100.0],["2017-10-02",185.11,186.9,185.0,186.76,231200.0],["2017-10-03",187.0,187.77,186.2,187.49,206500.0],["2017-10-04",187.16,189.99,186.35,189.92,206600.0],["2017-10-05",189.97,191.23,189.02,191.13,251500.0],["2017-10-06",190.8,192.97,190.06,192.83,161800.0],["2017-10-09",192.6,196.09,192.6,193.98,246600.0],["2017-10-10",195.65,195.8,191.96,192.86,347700.0],["2017-10-11",192.5,194.68,192.5,194.63,589200.0],["2017-10-12",194.91,198.41,194.75,196.64,341200.0],["2017-10-13",196.96,199.02,196.53,198.1,437600.0],["2017-10-16",199.65,199.73,197.79,198.69,450000.0],["2017-10-17",198.87,201.22,197.9,200.98,430100.0],["2017-10-18",201.56,204.29,200.07,203.0,450600.0],["2017-10-19",201.79,201.79,196.18,200.84,438100.0],["2017-10-20",202.58,203.92,201.73,202.55,329000.0],["2017-10-23",203.89,205.97,202.5,205.71,378100.0],["2017-10-24",206.15,210.26,206.05,209.46,423800.0],["2017-10-25",208.25,211.73,204.67,206.96,466200.0],["2017-10-26",206.88,209.69,205.06,208.75,241800.0],["2017-10-27",210.54,210.54,206.57,208.3,400600.0],["2017-10-30",209.54,209.54,206.02,207.62,561900.0],["2017-10-31",214.54,219.64,203.5,212.91,1135700.0],["2017-11-01",214.71,215.52,204.14,206.44,591000.0],["2017-11-02",207.63,209.09,205.92,207.34,490800.0],["2017-11-03",207.62,213.86,207.26,213.86,330300.0],["2017-11-06",213.91,219.38,213.91,219.25,513400.0],["2017-11-07",222.19,223.63,217.67,221.43,589800.0],["2017-11-08",221.0,224.47,220.6,221.79,393700.0],["2017-11-09",220.0,221.85,214.42,218.72,435000.0],["2017-11-10",219.82,224.34,219.22,223.53,501100.0],["2017-11-13",223.0,225.55,220.94,224.69,406700.0],["2017-11-14",224.69,229.65,224.07,226.27,488600.0],["2017-11-15",227.13,228.72,224.38,227.11,398900.0],["2017-11-16",228.73,234.99,228.73,233.27,490500.0],["2017-11-17",234.85,238.89,233.63,237.23,616400.0],["2017-11-20",239.92,242.65,239.0,240.5,533600.0],["2017-11-21",241.81,247.49,241.75,246.28,467800.0],["2017-11-22",246.61,248.23,236.21,239.48,651700.0],["2017-11-24",240.88,242.84,240.0,242.05,403500.0],["2017-11-27",242.24,242.83,238.53,240.65,425800.0],["2017-11-28",241.76,242.19,238.0,241.43,485200.0],["2017-11-29",240.51,241.95,220.47,228.13,1161800.0],["2017-11-30",229.72,233.48,226.12,228.98,2872200.0],["2017-12-01",228.48,230.47,220.52,224.13,668300.0],["2017-12-04",225.85,226.99,200.01,200.8,1592200.0],["2017-12-05",201.21,207.9,200.21,202.98,753100.0],["2017-12-06",201.69,204.06,198.41,202.65,590200.0],["2017-12-07",203.52,208.24,203.36,207.33,838600.0],["2017-12-08",209.51,211.07,204.0,205.26,490700.0],["2017-12-11",205.4,207.28,204.2,206.65,521800.0],["2017-12-12",206.55,207.81,204.01,204.98,411200.0],["2017-12-13",205.09,206.66,204.26,205.06,571300.0],["2017-12-14",205.66,207.56,203.51,205.54,607300.0],["2017-12-15",205.39,210.46,204.82,208.06,781900.0],["2017-12-18",209.15,212.79,208.76,212.65,459100.0],["2017-12-19",212.81,215.63,210.43,213.14,520800.0],["2017-12-20",213.67,215.34,210.11,211.8,316800.0],["2017-12-21",211.44,212.77,210.58,211.93,311500.0],["2017-12-22",212.52,213.28,210.24,213.12,310300.0],["2017-12-26",212.0,214.75,211.5,213.18,425600.0],["2017-12-27",212.8,215.6,212.09,214.61,349600.0],["2017-12-28",215.09,215.97,214.64,215.25,355800.0],["2017-12-29",215.61,216.2,212.43,214.13,459600.0],["2018-01-02",214.14,222.58,213.58,222.34,545700.0],["2018-01-03",224.18,234.37,223.98,233.24,829100.0],["2018-01-04",235.95,237.01,232.13,236.81,744200.0],["2018-01-05",238.72,242.51,236.32,242.34,539300.0],["2018-01-08",241.26,259.88,241.26,258.84,1300500.0],["2018-01-09",259.85,260.33,254.55,256.2,884800.0],["2018-01-10",254.41,255.58,251.55,254.53,494500.0],["2018-01-11",255.09,260.33,255.02,258.33,446900.0],["2018-01-12",258.5,259.64,256.21,258.27,535500.0],["2018-01-16",260.72,264.11,258.31,260.29,346000.0],["2018-01-17",260.15,263.26,258.53,260.95,617000.0],["2018-01-18",260.95,262.07,257.2,260.75,317000.0],["2018-01-19",262.57,263.28,260.33,263.05,411300.0],["2018-01-22",262.5,262.78,257.57,260.75,377100.0],["2018-01-23",260.95,263.71,259.23,263.34,515600.0],["2018-01-24",264.08,264.08,252.54,255.73,509000.0],["2018-01-25",258.02,259.94,255.01,257.64,308600.0],["2018-01-26",258.59,259.84,254.76,259.74,229100.0],["2018-01-29",258.03,259.51,253.75,255.95,287100.0],["2018-01-30",251.24,253.59,240.0,252.77,408900.0],["2018-01-31",253.97,255.36,250.02,251.95,359500.0],["2018-02-01",251.39,254.23,249.35,252.08,355900.0],["2018-02-02",250.74,251.54,243.52,246.75,326300.0],["2018-02-05",241.13,246.75,231.49,234.24,564800.0],["2018-02-06",227.71,242.63,223.0,242.54,505400.0],["2018-02-07",241.99,244.64,235.59,237.65,370800.0],["2018-02-08",239.05,241.49,226.79,226.98,714700.0],["2018-02-09",229.86,236.15,221.5,232.44,552100.0],["2018-02-12",233.93,241.22,233.93,239.4,323600.0],["2018-02-13",238.05,243.87,236.47,243.7,255300.0],["2018-02-14",242.78,252.67,242.78,252.46,301300.0],["2018-02-15",254.49,259.46,251.21,259.07,509100.0],["2018-02-16",247.19,250.67,226.53,239.36,1508000.0],["2018-02-20",240.01,246.05,236.84,239.09,645100.0],["2018-02-21",239.69,250.9,239.69,247.95,711400.0],["2018-02-22",248.26,250.54,237.74,239.72,323700.0],["2018-02-23",241.25,243.71,239.7,242.17,267200.0],["2018-02-26",242.88,248.46,242.55,248.11,348900.0],["2018-02-27",248.53,250.0,244.31,245.65,340800.0],["2018-02-28",246.94,250.72,244.74,245.64,364800.0],["2018-03-01",245.01,246.62,239.48,243.96,409200.0],["2018-03-02",241.03,245.28,235.01,244.8,328000.0],["2018-03-05",242.0,242.0,233.73,235.98,990200.0],["2018-03-06",236.31,241.64,234.01,241.44,9167500.0],["2018-03-07",240.18,244.11,237.8,242.76,813200.0],["2018-03-08",245.53,245.53,241.48,243.8,430900.0],["2018-03-09",244.83,253.55,243.97,249.28,637600.0],["2018-03-12",250.17,255.32,249.65,254.72,570300.0],["2018-03-13",255.74,260.62,252.36,255.55,715100.0],["2018-03-14",256.01,257.37,251.92,253.28,599200.0],["2018-03-15",253.25,256.68,249.0,249.19,516700.0],["2018-03-16",250.62,252.11,243.83,246.9,949400.0],["2018-03-19",245.09,248.47,241.72,247.42,569000.0],["2018-03-20",248.56,252.64,247.5,252.63,440700.0],["2018-03-21",252.15,255.84,250.91,251.08,276800.0],["2018-03-22",247.3,248.91,239.65,239.73,376400.0],["2018-03-23",240.03,240.56,231.29,231.41,391600.0],["2018-03-26",236.19,241.32,234.65,240.5,400300.0],["2018-03-27",241.3,244.99,228.18,229.76,524500.0],["2018-03-28",229.61,232.24,223.45,225.78,389000.0],["2018-03-29",227.57,238.43,227.57,233.38,464200.0],["2018-04-02",232.64,234.19,222.23,224.92,492900.0],["2018-04-03",227.04,232.79,226.01,231.75,416500.0],["2018-04-04",225.34,226.59,219.29,224.2,783800.0],["2018-04-05",226.57,230.57,226.49,228.99,539800.0],["2018-04-06",226.48,229.48,220.57,222.47,345100.0],["2018-04-09",224.69,228.39,222.61,222.9,318500.0],["2018-04-10",228.03,231.26,225.12,229.34,226500.0],["2018-04-11",227.27,231.98,227.25,229.77,278900.0],["2018-04-12",231.09,233.87,227.13,227.58,304000.0],["2018-04-13",229.67,231.59,227.46,230.36,265700.0],["2018-04-16",231.56,233.49,229.0,232.47,245500.0],["2018-04-17",234.31,236.83,232.26,235.64,332700.0],["2018-04-18",237.24,237.88,231.03,236.37,402400.0],["2018-04-19",235.05,236.23,229.88,231.09,319800.0],["2018-04-20",231.71,234.54,230.4,232.13,239200.0],["2018-04-23",231.94,232.66,224.33,225.63,233200.0],["2018-04-24",226.92,227.36,216.44,217.94,334500.0],["2018-04-25",218.17,219.44,213.14,214.09,446500.0],["2018-04-26",215.33,218.51,214.78,215.66,388100.0],["2018-04-27",215.7,216.05,210.45,212.0,629500.0],["2018-04-30",211.92,215.52,210.8,213.03,720900.0],["2018-05-01",213.01,233.85,213.01,233.29,1285100.0],["2018-05-02",233.13,235.11,223.51,226.43,596800.0],["2018-05-03",227.07,231.2,225.68,229.86,514100.0],["2018-05-04",229.0,235.23,226.24,233.36,382800.0],["2018-05-07",234.73,235.56,231.76,233.98,379600.0],["2018-05-08",232.82,234.79,231.31,233.97,227400.0],["2018-05-09",235.31,244.58,234.76,244.5,429500.0],["2018-05-10",245.54,251.23,244.22,251.1,486300.0],["2018-05-11",251.58,253.0,248.39,251.47,253300.0],["2018-05-14",252.64,256.72,251.26,252.98,273100.0],["2018-05-15",250.58,252.35,248.31,251.77,308600.0],["2018-05-16",255.65,255.65,249.9,252.47,241100.0],["2018-05-17",252.2,253.0,246.24,246.74,360000.0],["2018-05-18",246.5,246.5,241.81,242.46,342900.0],["2018-05-21",245.08,248.3,243.81,245.66,219200.0],["2018-05-22",247.55,248.42,244.73,245.02,211100.0],["2018-05-23",243.58,246.32,241.94,246.16,286800.0],["2018-05-24",245.25,248.86,243.45,248.17,268000.0],["2018-05-25",247.54,251.87,247.27,249.94,241400.0],["2018-05-29",248.38,251.51,247.26,248.62,227500.0],["2018-05-30",250.06,251.94,245.87,245.97,269400.0],["2018-05-31",245.97,247.38,241.08,241.27,404800.0],["2018-06-01",243.67,248.38,241.79,246.98,374100.0],["2018-06-04",248.83,253.57,248.14,252.8,290700.0],["2018-06-05",252.8,256.7,252.0,256.25,318100.0],["2018-06-06",256.42,261.33,254.97,260.86,355100.0],["2018-06-07",261.13,261.77,246.52,248.48,342500.0],["2018-06-08",247.5,249.57,245.56,248.95,238000.0],["2018-06-11",249.39,249.39,243.9,245.34,246000.0],["2018-06-12",244.49,246.37,243.0,244.28,181900.0],["2018-06-13",246.24,246.24,240.45,241.34,240700.0],["2018-06-14",243.33,243.51,239.66,241.16,275700.0],["2018-06-15",239.99,241.27,237.11,240.98,505900.0],["2018-06-18",238.57,245.0,234.66,243.84,447200.0],["2018-06-19",240.7,242.01,231.51,239.38,448500.0],["2018-06-20",239.7,241.37,237.77,239.09,235900.0],["2018-06-21",239.26,241.49,233.77,234.65,308500.0],["2018-06-22",236.14,236.32,230.99,234.25,472100.0],["2018-06-25",231.0,231.24,217.85,219.91,581500.0],["2018-06-26",220.45,225.31,217.01,222.33,296700.0],["2018-06-27",223.53,224.29,213.39,215.19,390500.0],["2018-06-28",213.91,215.38,208.72,213.8,819100.0],["2018-06-29",216.17,222.9,214.31,220.63,656900.0],["2018-07-02",217.87,222.69,215.51,222.56,329000.0],["2018-07-03",222.79,222.9,217.96,218.5,227500.0],["2018-07-05",219.76,224.19,217.16,222.79,675200.0],["2018-07-06",222.65,225.54,219.0,225.27,325000.0],["2018-07-09",226.52,229.61,224.02,229.54,223800.0],["2018-07-10",229.92,234.98,229.92,233.76,281800.0],["2018-07-11",231.24,232.01,222.06,222.28,399800.0],["2018-07-12",223.45,231.47,223.45,231.2,306800.0],["2018-07-13",230.29,233.52,229.71,232.88,239100.0],["2018-07-16",233.6,234.73,230.3,234.08,240200.0],["2018-07-17",233.37,240.65,230.5,239.48,344400.0],["2018-07-18",240.0,243.43,238.49,242.53,282200.0],["2018-07-19",241.48,241.52,237.04,239.86,244000.0],["2018-07-20",240.17,240.68,237.72,238.07,217500.0],["2018-07-23",237.21,238.29,232.56,238.01,232000.0],["2018-07-24",239.71,241.43,233.09,233.89,206400.0],["2018-07-25",234.61,240.2,232.72,239.89,225800.0],["2018-07-26",237.96,241.4,236.0,240.16,236000.0],["2018-07-27",239.7,240.76,232.14,235.62,215800.0],["2018-07-30",236.28,236.28,223.0,224.3,526400.0],["2018-07-31",172.45,178.09,161.51,164.04,4269200.0],["2018-08-01",162.69,179.79,162.69,165.56,2161100.0],["2018-08-02",165.34,174.15,164.01,170.28,975300.0],["2018-08-03",170.19,174.26,167.81,170.46,702900.0],["2018-08-06",170.46,174.72,170.18,172.79,654300.0],["2018-08-07",173.19,175.24,172.11,172.3,781900.0],["2018-08-08",171.36,173.32,165.03,165.34,1041900.0],["2018-08-09",166.17,168.94,163.99,164.64,610400.0],["2018-08-10",163.09,164.58,161.77,162.47,480800.0],["2018-08-13",162.18,164.21,161.25,162.58,912100.0],["2018-08-14",162.58,165.42,162.13,164.53,591800.0],["2018-08-15",163.0,164.5,158.75,161.71,691900.0],["2018-08-16",163.99,165.21,163.37,163.81,707300.0],["2018-08-17",162.65,163.5,160.17,162.06,447600.0],["2018-08-20",162.17,163.66,160.26,162.27,788100.0],["2018-08-21",163.32,165.9,162.91,164.21,685600.0],["2018-08-22",164.21,167.82,162.14,166.77,839900.0],["2018-08-23",167.0,169.61,165.58,165.91,574900.0],["2018-08-24",166.91,168.36,165.23,166.91,361600.0],["2018-08-27",167.52,171.01,167.52,168.01,348800.0],["2018-08-28",168.3,171.11,167.98,170.66,548200.0],["2018-08-29",170.32,171.5,169.1,171.2,879600.0],["2018-08-30",171.17,174.63,170.77,172.73,888900.0],["2018-08-31",172.93,176.94,172.93,175.48,837200.0],["2018-09-04",175.71,176.08,168.05,168.8,974900.0],["2018-09-05",168.8,169.44,160.32,161.08,906800.0],["2018-09-06",161.99,162.26,154.68,157.0,1123800.0],["2018-09-07",156.55,159.93,155.31,157.47,707800.0],["2018-09-10",157.91,159.15,156.56,157.72,501400.0],["2018-09-11",157.04,157.72,154.03,155.73,499200.0],["2018-09-12",154.85,157.96,153.37,157.44,493600.0],["2018-09-13",158.88,160.77,157.55,158.23,457100.0],["2018-09-14",159.17,160.55,158.4,159.41,290200.0],["2018-09-17",159.64,159.64,155.77,157.56,586200.0],["2018-09-18",157.01,160.72,156.91,159.69,503200.0],["2018-09-19",159.82,161.86,159.01,160.56,360700.0],["2018-09-20",161.6,164.35,160.58,162.56,544500.0],["2018-09-21",167.51,172.49,167.07,169.34,1388000.0],["2018-09-24",167.77,167.77,161.74,164.41,725900.0],["2018-09-25",164.42,164.51,161.29,161.46,423700.0],["2018-09-26",160.76,160.76,154.99,155.46,732400.0],["2018-09-27",155.51,160.52,154.82,158.81,788300.0],["2018-09-28",155.07,157.5,154.3,156.07,824000.0],["2018-10-01",157.02,157.29,155.06,155.62,965900.0],["2018-10-02",155.78,156.81,155.11,155.5,647800.0],["2018-10-03",155.97,158.19,154.8,157.42,601900.0],["2018-10-04",156.86,156.86,152.93,154.02,1098900.0],["2018-10-05",140.07,142.49,132.28,132.76,4046500.0],["2018-10-08",131.66,138.53,130.32,135.43,1505100.0],["2018-10-09",135.7,136.45,133.64,134.77,911600.0],["2018-10-10",134.0,134.49,130.22,131.75,1080200.0],["2018-10-11",129.87,134.46,129.81,131.86,1112100.0],["2018-10-12",135.88,138.0,135.14,137.58,899400.0],["2018-10-15",137.13,137.53,135.12,135.69,525800.0],["2018-10-16",137.31,141.12,135.8,140.38,580200.0],["2018-10-17",140.95,141.85,138.17,139.94,524900.0],["2018-10-18",139.33,139.33,136.58,138.57,666800.0],["2018-10-19",137.38,138.36,130.8,132.26,843700.0],["2018-10-22",132.27,133.55,129.46,130.8,1196600.0],["2018-10-23",127.61,133.33,126.57,132.29,809600.0],["2018-10-24",132.24,133.1,129.55,129.63,691900.0],["2018-10-25",132.49,134.94,131.01,133.31,653400.0],["2018-10-26",130.68,137.56,129.22,134.76,865800.0],["2018-10-29",137.63,140.51,129.5,131.33,1233800.0],["2018-10-30",108.51,142.22,107.59,141.8,2199800.0],["2018-10-31",143.26,144.27,130.79,133.55,1540600.0],["2018-11-01",134.18,142.8,134.18,141.69,1019100.0],["2018-11-02",143.39,146.72,139.08,145.83,849600.0],["2018-11-05",145.88,145.88,138.16,141.18,629600.0],["2018-11-06",140.77,144.61,140.34,141.39,585700.0],["2018-11-07",143.0,143.42,139.45,143.15,513700.0],["2018-11-08",142.4,144.63,140.03,140.99,525900.0],["2018-11-09",140.03,140.03,135.84,137.79,506300.0],["2018-11-12",135.49,136.69,126.82,129.11,753300.0],["2018-11-13",130.08,137.04,130.02,132.85,636200.0],["2018-11-14",132.45,136.83,131.4,134.95,1068900.0],["2018-11-15",133.69,140.39,133.69,138.75,601700.0],["2018-11-16",136.75,140.5,135.45,138.48,494000.0],["2018-11-19",138.42,138.48,135.44,136.13,636500.0],["2018-11-20",132.45,136.72,132.05,132.95,676500.0],["2018-11-21",135.24,136.68,132.57,134.04,341400.0],["2018-11-23",133.4,139.17,131.9,137.74,246000.0],["2018-11-26",138.79,141.6,136.73,141.13,547700.0],["2018-11-27",140.76,142.17,138.6,140.85,531900.0],["2018-11-28",141.71,143.98,136.6,143.64,366600.0],["2018-11-29",143.27,144.87,138.51,141.29,436800.0],["2018-11-30",141.3,142.75,139.71,142.15,565600.0],["2018-12-03",146.42,150.86,145.52,148.17,631900.0],["2018-12-04",146.94,148.44,136.65,137.22,438000.0],["2018-12-06",133.78,134.75,128.89,131.38,996700.0],["2018-12-07",131.53,132.01,123.55,124.35,562800.0],["2018-12-10",123.26,124.79,119.84,123.1,538200.0],["2018-12-11",125.53,127.8,119.94,121.71,484500.0],["2018-12-12",123.72,125.3,122.08,122.3,419800.0],["2018-12-13",123.02,124.39,119.42,120.2,546400.0],["2018-12-14",118.75,120.95,117.9,117.99,605800.0],["2018-12-17",117.21,119.12,113.06,117.2,685800.0],["2018-12-18",118.33,120.78,115.35,115.53,841400.0],["2018-12-19",115.08,118.01,111.48,112.79,647700.0],["2018-12-20",112.38,115.46,111.34,114.38,782400.0],["2018-12-21",115.24,116.32,106.76,107.71,994700.0],["2018-12-24",107.0,110.78,104.64,105.65,349200.0],["2018-12-26",106.29,114.4,106.25,114.23,525000.0],["2018-12-27",111.82,115.15,109.58,115.13,577700.0],["2018-12-28",115.9,117.7,113.74,115.0,489000.0],["2018-12-31",115.75,117.05,111.43,113.29,300900.0],["2019-01-02",110.61,117.67,110.55,114.76,569200.0],["2019-01-03",112.27,112.27,107.52,108.6,594000.0],["2019-01-04",111.05,114.85,108.94,114.72,285800.0],["2019-01-07",115.05,118.27,114.14,116.81,425600.0],["2019-01-08",118.67,123.8,117.94,120.8,567500.0],["2019-01-09",121.5,128.98,121.5,126.27,822900.0],["2019-01-10",125.6,128.75,125.24,128.52,453800.0],["2019-01-11",127.98,129.35,125.93,127.88,414500.0],["2019-01-14",126.9,128.23,124.49,127.11,324300.0],["2019-01-15",127.54,128.13,125.6,125.9,347100.0],["2019-01-16",126.27,129.22,126.27,128.34,263300.0],["2019-01-17",127.92,130.35,126.25,129.21,310900.0],["2019-01-18",130.41,133.68,129.51,132.51,413700.0],["2019-01-22",131.87,132.04,126.7,128.05,448000.0],["2019-01-23",128.72,129.3,124.84,126.17,429900.0],["2019-01-24",126.67,132.76,126.0,130.57,623200.0],["2019-01-25",132.16,136.54,131.81,135.3,365100.0],["2019-01-28",132.7,136.16,132.04,132.68,348200.0],["2019-01-29",133.75,134.95,131.36,131.47,281000.0],["2019-01-30",132.36,133.8,127.96,133.25,462800.0],["2019-01-31",133.46,134.18,130.68,133.0,506000.0],["2019-02-01",133.42,137.04,133.1,136.93,602400.0],["2019-02-04",136.66,137.26,134.53,136.62,227300.0],["2019-02-05",136.88,138.14,135.85,137.64,236700.0],["2019-02-06",137.65,141.89,137.65,141.39,421500.0],["2019-02-07",140.17,140.45,136.09,136.77,332500.0],["2019-02-08",135.61,138.8,134.76,138.8,441200.0],["2019-02-11",139.0,139.32,136.58,137.25,610900.0],["2019-02-12",137.48,150.37,134.0,147.15,1325100.0],["2019-02-13",147.45,149.99,144.8,149.39,864200.0],["2019-02-14",149.41,152.38,147.54,149.56,904100.0],["2019-02-15",150.83,155.45,150.1,154.88,770700.0],["2019-02-19",153.92,154.73,151.16,153.0,642800.0],["2019-02-20",153.64,154.69,152.06,153.22,214600.0],["2019-02-21",153.06,155.01,152.9,154.05,413000.0],["2019-02-22",154.99,156.55,153.98,156.43,267400.0],["2019-02-25",158.22,162.23,158.19,161.18,691600.0],["2019-02-26",160.51,161.98,158.95,159.58,321100.0],["2019-02-27",159.05,160.14,156.27,157.83,372700.0],["2019-02-28",156.93,156.93,154.2,155.03,387800.0],["2019-03-01",155.96,158.24,155.11,156.68,238600.0],["2019-03-04",157.8,159.77,154.79,156.36,322400.0],["2019-03-05",156.18,157.8,154.19,156.08,231800.0],["2019-03-06",155.74,155.74,152.18,152.35,269200.0],["2019-03-07",152.04,152.04,147.54,147.99,390600.0],["2019-03-08",145.34,148.42,144.48,148.09,232600.0],["2019-03-11",148.25,151.7,148.0,151.32,429400.0],["2019-03-12",152.2,153.39,150.53,152.16,306000.0],["2019-03-13",152.99,155.49,152.35,153.9,242600.0],["2019-03-14",153.49,154.14,149.11,149.51,460700.0],["2019-03-15",150.2,155.99,150.19,153.61,702800.0],["2019-03-18",153.67,154.04,149.32,149.5,312400.0],["2019-03-19",150.74,154.64,149.6,151.72,350900.0],["2019-03-20",151.52,152.85,147.55,147.65,297900.0],["2019-03-21",148.17,153.9,147.82,153.09,420500.0],["2019-03-22",151.85,152.2,144.47,144.77,404300.0],["2019-03-25",144.08,145.28,142.0,144.74,377900.0],["2019-03-26",146.85,150.92,146.81,148.28,419200.0],["2019-03-27",148.74,150.89,145.47,147.86,601900.0],["2019-03-28",148.21,151.15,147.29,148.17,402500.0],["2019-03-29",149.69,152.2,148.54,151.78,509200.0],["2019-04-01",153.44,162.42,153.41,162.09,688200.0],["2019-04-02",161.61,163.5,159.59,162.27,465800.0],["2019-04-03",164.09,170.32,164.09,166.56,569700.0],["2019-04-04",166.15,169.71,166.15,167.6,523100.0],["2019-04-05",168.86,170.0,165.89,167.03,328500.0],["2019-04-08",167.28,169.6,165.42,168.96,477900.0],["2019-04-09",167.6,168.46,164.05,164.66,361300.0],["2019-04-10",165.03,166.93,164.13,166.57,320900.0],["2019-04-11",164.86,167.5,164.7,166.32,334800.0],["2019-04-12",168.0,169.12,166.68,168.92,444800.0],["2019-04-15",168.64,170.32,167.31,169.23,355700.0],["2019-04-16",170.37,172.13,169.5,172.03,339000.0],["2019-04-17",173.56,174.61,170.47,173.76,453500.0],["2019-04-18",173.26,175.81,172.11,175.48,281000.0],["2019-04-22",179.51,182.17,174.0,176.55,491900.0],["2019-04-23",177.17,179.86,176.46,178.69,436800.0],["2019-04-24",178.66,181.86,177.74,181.63,545800.0],["2019-04-25",180.7,180.7,173.36,173.69,707900.0],["2019-04-26",173.08,174.13,169.59,173.8,711200.0],["2019-04-29",173.29,175.03,171.96,173.01,464000.0],["2019-04-30",167.55,177.92,162.79,174.73,1022300.0],["2019-05-01",172.1,176.08,170.09,170.84,550300.0],["2019-05-02",170.31,173.77,168.16,169.79,632600.0],["2019-05-03",170.91,172.0,168.92,171.49,579300.0],["2019-05-06",165.0,166.66,161.1,161.51,871300.0],["2019-05-07",160.03,161.21,154.69,158.56,647700.0],["2019-05-08",157.45,161.22,155.67,158.63,483800.0],["2019-05-09",155.27,155.64,149.61,153.62,802200.0],["2019-05-10",152.62,154.52,149.16,153.69,379000.0],["2019-05-13",142.86,148.04,142.27,142.41,667700.0],["2019-05-14",144.11,147.89,143.5,145.86,474900.0],["2019-05-15",143.74,147.72,143.74,145.58,472900.0],["2019-05-16",145.52,145.52,137.95,138.01,833700.0],["2019-05-17",135.88,139.72,133.79,134.05,900200.0],["2019-05-20",131.68,131.71,128.48,130.08,814400.0],["2019-05-21",131.92,135.37,131.92,134.08,573000.0],["2019-05-22",133.05,135.34,133.0,133.81,414000.0],["2019-05-23",130.8,132.73,129.01,130.49,566600.0],["2019-05-24",131.9,132.48,130.95,131.01,322400.0],["2019-05-28",131.33,131.71,129.3,129.65,561500.0],["2019-05-29",128.87,130.21,125.96,129.51,606800.0],["2019-05-30",129.52,131.46,127.48,128.46,245300.0],["2019-05-31",126.42,126.99,124.85,125.17,388600.0],["2019-06-03",125.53,127.76,124.91,126.6,544700.0],["2019-06-04",129.04,131.67,127.36,131.54,291600.0],["2019-06-05",132.9,133.67,127.99,130.41,358200.0],["2019-06-06",130.77,131.33,128.59,130.65,300900.0],["2019-06-07",131.49,132.56,129.85,131.8,478100.0],["2019-06-10",133.37,135.61,132.08,132.92,358000.0],["2019-06-11",135.56,136.96,135.1,136.09,481700.0],["2019-06-12",135.68,136.14,131.29,133.17,480600.0],["2019-06-13",134.13,138.31,134.04,137.31,449400.0],["2019-06-14",135.93,135.93,130.31,131.94,439500.0],["2019-06-17",131.93,133.94,130.86,132.39,247400.0],["2019-06-18",134.71,139.23,134.01,138.4,566600.0],["2019-06-19",139.42,141.24,138.52,140.69,449600.0],["2019-06-20",144.81,146.65,142.6,144.61,419600.0],["2019-06-21",143.61,146.89,143.33,146.48,578700.0],["2019-06-24",146.48,148.43,145.99,146.16,312800.0],["2019-06-25",146.66,146.66,143.88,143.89,465300.0],["2019-06-26",145.54,148.75,143.92,148.18,263500.0],["2019-06-27",149.26,151.28,148.26,150.52,329100.0],["2019-06-28",151.74,155.11,151.74,154.25,983500.0],["2019-07-01",162.5,166.49,155.35,156.66,590900.0],["2019-07-02",155.85,156.58,153.6,154.59,364900.0],["2019-07-03",155.0,157.91,153.57,155.72,737400.0],["2019-07-05",154.02,154.47,148.36,149.0,473900.0],["2019-07-08",147.41,147.98,140.61,141.23,694800.0],["2019-07-09",140.27,142.04,139.91,140.93,559700.0],["2019-07-10",142.14,143.3,140.48,141.92,801800.0],["2019-07-11",142.73,142.73,138.06,138.17,610100.0],["2019-07-12",139.25,141.78,138.94,140.67,344900.0],["2019-07-15",140.9,141.24,134.18,135.1,637700.0],["2019-07-16",135.32,135.82,130.55,132.86,608300.0],["2019-07-17",132.45,133.32,130.9,130.97,528300.0],["2019-07-18",130.83,130.93,128.34,130.69,591700.0],["2019-07-19",131.06,133.15,130.52,131.6,444500.0],["2019-07-22",132.49,135.7,132.22,134.98,694300.0],["2019-07-23",136.14,140.66,136.0,140.49,524200.0],["2019-07-24",139.47,143.83,139.45,143.68,427000.0],["2019-07-25",143.43,143.43,140.36,141.13,492200.0],["2019-07-26",142.26,143.72,140.5,141.19,330300.0],["2019-07-29",140.56,141.02,137.27,139.42,696500.0],["2019-07-30",132.48,143.61,129.51,137.22,881600.0],["2019-07-31",136.88,137.26,130.39,131.01,627000.0],["2019-08-01",130.01,130.96,123.21,125.97,959800.0],["2019-08-02",123.47,125.03,118.0,118.5,951800.0],["2019-08-05",115.35,118.65,113.67,118.06,929600.0],["2019-08-06",120.18,123.0,118.29,120.06,468500.0],["2019-08-07",117.25,119.48,116.22,118.97,593900.0],["2019-08-08",120.44,124.83,120.01,124.74,541600.0],["2019-08-09",123.88,124.56,120.24,121.71,329300.0],["2019-08-12",120.12,120.63,117.75,118.62,350000.0],["2019-08-13",118.59,123.71,117.43,121.98,368500.0],["2019-08-14",118.76,119.41,115.7,116.45,471000.0],["2019-08-15",116.8,117.7,115.34,116.62,383300.0],["2019-08-16",117.22,119.9,117.22,119.42,439900.0],["2019-08-19",122.88,125.44,121.57,124.16,492000.0],["2019-08-20",123.54,125.29,122.56,123.18,388500.0],["2019-08-21",124.53,126.1,123.15,124.24,298100.0],["2019-08-22",125.17,125.74,123.1,124.67,262400.0],["2019-08-23",123.25,123.58,116.17,118.26,518500.0],["2019-08-26",120.7,121.16,117.22,117.92,522700.0],["2019-08-27",119.12,119.8,115.9,116.52,336600.0],["2019-08-28",115.98,118.38,115.21,117.9,277500.0],["2019-08-29",120.39,123.15,120.04,122.62,318600.0],["2019-08-30",123.24,124.02,121.89,123.73,378200.0],["2019-09-03",122.08,122.08,117.19,117.26,502300.0],["2019-09-04",119.87,125.14,119.6,124.69,509000.0],["2019-09-05",127.91,135.9,127.12,134.37,675600.0],["2019-09-06",134.95,135.51,132.41,133.51,487500.0],["2019-09-09",135.2,138.58,134.01,138.43,414100.0],["2019-09-10",137.39,142.82,136.3,142.77,474600.0],["2019-09-11",144.09,148.98,141.6,148.87,664600.0],["2019-09-12",149.17,150.0,146.04,146.82,396100.0],["2019-09-13",147.44,148.41,145.8,146.34,318600.0],["2019-09-16",145.33,146.39,143.44,145.46,234500.0],["2019-09-17",144.85,144.85,141.65,141.87,236800.0],["2019-09-18",141.53,141.53,136.95,139.19,401300.0],["2019-09-19",138.75,139.45,136.28,137.05,289800.0],["2019-09-20",137.27,138.29,132.76,133.08,454300.0],["2019-09-23",131.99,135.14,131.33,133.83,352600.0],["2019-09-24",135.35,135.35,129.3,129.91,337000.0],["2019-09-25",130.4,134.51,128.64,134.22,385900.0],["2019-09-26",134.39,134.53,132.27,134.08,227100.0],["2019-09-27",134.68,135.77,132.27,132.83,201800.0],["2019-09-30",134.2,136.0,133.0,135.6,272700.0],["2019-10-01",137.18,138.78,131.44,132.36,313000.0],["2019-10-02",130.12,130.58,126.77,128.92,461200.0],["2019-10-03",128.9,129.74,126.69,128.78,345300.0],["2019-10-04",129.27,132.27,125.02,131.82,340500.0],["2019-10-07",130.86,132.82,130.27,131.68,296800.0],["2019-10-08",129.26,129.87,124.55,124.72,401000.0],["2019-10-09",126.27,128.22,125.44,127.08,273000.0],["2019-10-10",127.0,131.42,127.0,129.96,418500.0],["2019-10-11",133.86,137.43,133.16,136.01,414800.0],["2019-10-14",130.73,130.73,125.16,125.4,614200.0],["2019-10-15",125.87,132.99,125.53,131.84,476700.0],["2019-10-16",131.77,132.57,128.59,130.09,319000.0],["2019-10-17",130.98,135.86,130.93,134.95,272600.0],["2019-10-18",134.35,135.18,132.96,134.76,239300.0],["2019-10-21",136.39,138.19,135.19,136.74,385800.0],["2019-10-22",137.13,139.85,135.87,139.65,288600.0],["2019-10-23",138.76,139.22,135.75,136.93,346900.0],["2019-10-24",138.45,139.69,137.56,139.1,192600.0],["2019-10-25",139.35,143.46,139.27,143.07,276300.0],["2019-10-28",144.7,146.46,143.72,143.83,445400.0],["2019-10-29",130.0,134.15,122.74,124.45,1633800.0],["2019-10-30",125.01,133.96,122.97,133.56,1002900.0],["2019-10-31",133.71,134.71,130.26,134.28,577800.0],["2019-11-01",134.65,139.79,134.65,139.69,549300.0],["2019-11-04",142.36,145.98,141.08,145.51,592400.0],["2019-11-05",145.73,153.51,145.73,153.1,821300.0],["2019-11-06",152.41,152.41,147.35,148.54,623900.0],["2019-11-07",150.61,152.47,147.78,148.01,421200.0],["2019-11-08",147.76,148.58,145.78,147.25,384900.0],["2019-11-11",146.01,146.66,142.71,142.79,389700.0],["2019-11-12",142.72,143.73,139.96,140.9,415500.0],["2019-11-13",140.17,141.31,138.84,139.82,343300.0],["2019-11-14",139.09,140.43,138.7,139.16,257800.0],["2019-11-15",140.7,142.49,139.55,140.85,362900.0],["2019-11-18",140.07,140.98,136.0,136.52,357700.0],["2019-11-19",137.89,138.13,136.19,137.55,328000.0],["2019-11-20",136.1,138.51,135.64,137.14,345700.0],["2019-11-21",137.17,138.89,136.31,138.53,274700.0],["2019-11-22",138.51,139.74,137.06,139.42,244700.0],["2019-11-25",140.65,142.87,139.74,142.78,392700.0],["2019-11-26",142.09,143.64,140.39,140.85,243500.0],["2019-11-27",141.03,144.97,141.03,144.82,302800.0],["2019-11-29",144.27,144.82,141.98,142.09,206500.0],["2019-12-02",142.95,144.5,138.95,139.26,396600.0],["2019-12-03",136.31,139.79,134.43,139.57,340200.0],["2019-12-04",141.6,144.22,141.6,143.25,334800.0],["2019-12-05",142.25,142.6,138.43,140.17,366000.0],["2019-12-06",142.19,143.55,141.62,141.98,302400.0],["2019-12-09",141.94,141.99,137.32,137.38,296700.0],["2019-12-10",137.51,139.4,136.43,136.81,391700.0],["2019-12-11",137.38,141.65,137.38,138.64,254100.0],["2019-12-12",138.85,143.98,137.55,143.2,918500.0],["2019-12-13",143.14,146.95,141.53,144.62,488000.0],["2019-12-16",146.0,148.79,145.09,145.78,348400.0],["2019-12-17",146.5,148.89,145.39,148.72,313700.0],["2019-12-18",148.82,149.91,146.83,147.39,471500.0],["2019-12-19",148.01,148.26,145.86,146.29,335900.0],["2019-12-20",147.77,148.0,142.34,142.97,654300.0],["2019-12-23",143.65,144.96,142.86,144.64,261900.0],["2019-12-24",144.94,144.94,143.76,144.65,125200.0],["2019-12-26",145.0,146.52,144.45,146.15,185700.0],["2019-12-27",146.56,146.87,143.64,143.92,223000.0],["2019-12-30",143.85,144.13,141.33,143.42,232400.0],["2019-12-31",142.63,145.32,142.63,144.92,231400.0],["2020-01-02",146.99,147.6,144.79,146.48,487500.0],["2020-01-03",143.48,144.96,140.4,141.82,311300.0],["2020-01-06",140.4,143.62,138.48,143.27,468600.0],["2020-01-07",144.22,145.37,143.0,144.1,292000.0],["2020-01-08",143.23,144.85,140.04,144.05,520700.0],["2020-01-09",145.46,145.5,139.53,139.64,461500.0],["2020-01-10",140.34,140.58,135.12,135.27,580100.0],["2020-01-13",135.61,137.76,133.03,137.08,550100.0],["2020-01-14",137.47,140.32,137.47,139.21,424700.0],["2020-01-15",138.72,141.88,138.38,139.75,429700.0],["2020-01-16",141.19,146.21,141.04,145.02,434300.0],["2020-01-17",145.71,147.54,145.24,145.95,390300.0],["2020-01-21",144.46,145.59,143.71,144.85,282800.0],["2020-01-22",145.49,147.85,145.49,146.21,307200.0],["2020-01-23",145.67,147.13,143.97,146.84,251200.0],["2020-01-24",147.89,148.63,143.44,144.33,331900.0],["2020-01-27",139.53,139.53,134.01,134.67,428500.0],["2020-01-28",136.31,137.98,134.71,136.69,419800.0],["2020-01-29",135.61,136.96,129.97,130.07,456300.0],["2020-01-30",129.21,131.46,126.76,131.13,561500.0],["2020-01-31",130.05,130.93,127.41,127.67,609300.0],["2020-02-03",129.29,132.92,127.93,132.81,386900.0],["2020-02-04",135.72,140.52,135.72,140.29,350100.0],["2020-02-05",143.2,143.2,139.0,140.41,299800.0],["2020-02-06",141.76,143.64,138.5,141.45,311200.0],["2020-02-07",139.7,139.7,133.36,133.55,436300.0],["2020-02-10",132.78,138.17,132.1,138.17,372300.0],["2020-02-11",139.86,145.0,139.86,140.75,378700.0],["2020-02-12",142.43,148.32,142.39,147.07,720300.0],["2020-02-13",144.0,150.0,132.33,149.97,1301100.0],["2020-02-14",150.0,150.0,139.0,139.49,868300.0],["2020-02-18",138.63,140.35,135.51,135.81,577500.0],["2020-02-19",137.25,144.2,137.07,143.94,483900.0],["2020-02-20",142.63,144.23,140.59,140.87,478800.0],["2020-02-21",139.47,139.47,134.62,135.01,522000.0],["2020-02-24",129.06,133.73,122.7,132.17,633600.0],["2020-02-25",134.67,135.39,124.76,127.05,629500.0],["2020-02-26",128.13,131.17,126.65,126.73,561700.0],["2020-02-27",122.42,128.93,120.08,122.81,600900.0],["2020-02-28",118.5,130.04,118.0,127.64,732600.0],["2020-03-02",129.21,130.84,123.85,130.35,628900.0],["2020-03-03",130.0,133.96,126.06,127.75,507500.0],["2020-03-04",127.81,131.74,126.36,131.59,358900.0],["2020-03-05",125.66,132.31,124.55,127.61,358200.0],["2020-03-06",123.3,126.52,119.44,121.47,627000.0],["2020-03-09",112.52,120.32,110.0,116.93,654600.0],["2020-03-10",121.19,123.81,115.92,123.35,587600.0],["2020-03-11",118.96,119.59,109.74,110.85,464100.0],["2020-03-12",103.07,113.99,98.47,105.88,854300.0],["2020-03-13",110.25,112.75,104.05,112.15,675800.0],["2020-03-16",101.1,108.07,98.04,105.36,720000.0],["2020-03-17",107.85,127.21,105.36,124.25,993700.0],["2020-03-18",114.46,122.85,110.19,118.66,933900.0],["2020-03-19",116.83,120.59,107.27,109.94,773000.0],["2020-03-20",111.78,114.97,105.0,109.08,875600.0],["2020-03-23",109.56,115.72,107.06,110.02,650000.0],["2020-03-24",115.26,123.38,113.93,121.2,616300.0],["2020-03-25",115.7,123.37,111.75,116.75,642500.0],["2020-03-26",117.76,118.98,113.75,116.98,472400.0],["2020-03-27",113.39,114.37,106.45,109.03,467000.0],["2020-03-30",109.25,111.81,104.65,109.2,435500.0],["2020-03-31",108.71,114.52,108.71,110.28,344300.0],["2020-04-01",106.27,109.89,103.65,105.8,546000.0],["2020-04-02",104.28,108.46,100.92,102.92,458000.0],["2020-04-03",102.09,105.57,101.85,102.74,516200.0],["2020-04-06",106.49,114.62,106.45,113.95,354400.0],["2020-04-07",117.43,119.59,113.6,114.35,384600.0],["2020-04-08",116.36,117.35,112.38,117.31,368800.0],["2020-04-09",117.25,121.12,115.51,119.05,479900.0],["2020-04-13",118.29,119.16,115.01,116.99,252200.0],["2020-04-14",119.92,122.15,117.79,120.75,304700.0],["2020-04-15",117.9,118.58,113.01,114.44,295400.0],["2020-04-16",116.28,117.36,112.51,115.48,489100.0],["2020-04-17",117.74,121.13,117.01,119.05,281400.0],["2020-04-20",118.39,120.44,116.05,117.94,305600.0],["2020-04-21",113.99,115.29,111.41,111.65,348400.0],["2020-04-22",114.44,117.12,113.7,116.51,223300.0],["2020-04-23",114.98,119.2,114.98,116.34,366200.0],["2020-04-24",115.88,121.51,115.88,120.9,315300.0],["2020-04-27",122.44,127.62,122.31,126.08,233700.0],["2020-04-28",128.33,132.77,127.84,131.09,384100.0],["2020-04-29",131.42,134.37,129.53,133.0,368600.0],["2020-04-30",131.34,132.27,129.14,129.33,416600.0],["2020-05-01",127.41,127.41,118.55,119.37,531000.0],["2020-05-04",117.75,120.86,116.46,119.07,518100.0],["2020-05-05",140.0,146.51,136.2,144.1,1219700.0],["2020-05-06",145.85,146.96,140.74,144.2,700900.0],["2020-05-07",144.12,149.83,143.13,147.39,726100.0],["2020-05-08",149.85,153.22,149.56,152.06,613600.0],["2020-05-11",147.86,155.06,146.47,153.77,571500.0],["2020-05-12",154.99,156.0,151.33,151.52,419300.0],["2020-05-13",150.54,152.01,143.29,145.21,590400.0],["2020-05-14",143.21,146.19,139.7,146.02,438400.0],["2020-05-15",142.51,146.63,141.02,146.18,356100.0],["2020-05-18",150.0,153.12,149.81,150.22,292800.0],["2020-05-19",149.08,156.75,149.08,154.16,365000.0],["2020-05-20",156.71,161.18,156.37,158.28,398200.0],["2020-05-21",160.0,160.48,154.91,155.86,328800.0],["2020-05-22",154.12,157.46,153.87,157.39,244900.0],["2020-05-26",156.03,157.99,152.65,152.99,587300.0],["2020-05-27",155.25,155.25,149.35,154.41,399000.0],["2020-05-28",152.52,155.58,151.69,152.17,234600.0],["2020-05-29",153.04,155.83,150.45,155.4,510900.0],["2020-06-01",155.22,160.04,154.0,159.81,468200.0],["2020-06-02",159.74,163.17,157.23,159.89,417300.0],["2020-06-03",161.53,163.53,161.14,162.94,229800.0],["2020-06-04",160.69,162.57,160.01,161.29,343700.0],["2020-06-05",165.0,170.03,164.27,169.47,619900.0],["2020-06-08",168.42,169.46,165.02,167.03,563200.0],["2020-06-09",162.39,168.7,160.5,165.59,528600.0],["2020-06-10",168.3,168.46,165.07,165.39,197300.0],["2020-06-11",164.0,164.0,155.49,155.73,303100.0],["2020-06-12",158.96,160.64,153.45,156.14,272200.0],["2020-06-15",153.02,160.45,151.43,160.43,270900.0],["2020-06-16",162.5,166.75,160.61,161.97,399600.0],["2020-06-17",164.34,165.18,160.7,163.64,250200.0],["2020-06-18",162.12,164.73,161.17,162.52,263200.0],["2020-06-19",166.69,168.41,161.99,162.24,553900.0],["2020-06-22",161.39,164.24,157.85,163.3,220300.0],["2020-06-23",165.19,165.19,160.88,161.11,263100.0],["2020-06-24",158.23,160.29,156.89,157.21,238900.0],["2020-06-25",156.0,157.99,153.42,157.58,185900.0],["2020-06-26",157.49,159.91,154.69,155.22,313900.0],["2020-06-29",156.79,158.29,154.26,157.16,135100.0],["2020-06-30",157.53,162.55,157.53,160.39,272700.0],["2020-07-01",161.75,161.75,155.42,155.78,200500.0],["2020-07-02",156.54,162.4,156.54,159.08,291200.0],["2020-07-06",162.71,165.82,161.39,164.84,325700.0],["2020-07-07",163.93,165.64,161.71,162.01,169500.0],["2020-07-08",163.42,163.95,160.05,161.7,125200.0],["2020-07-09",162.06,165.64,160.74,164.08,238700.0],["2020-07-10",165.21,165.28,160.99,161.62,183600.0],["2020-07-13",162.85,166.48,159.07,159.24,294600.0],["2020-07-14",159.15,164.92,156.54,164.74,309500.0],["2020-07-15",166.94,171.33,165.46,171.1,496600.0],["2020-07-16",168.7,171.31,167.49,171.0,417800.0],["2020-07-17",171.0,176.73,170.98,175.92,394300.0],["2020-07-20",175.29,180.05,175.05,179.89,366400.0],["2020-07-21",183.33,184.02,179.64,179.99,336600.0],["2020-07-22",179.03,181.67,176.32,177.94,254400.0],["2020-07-23",177.69,182.35,177.41,178.74,245600.0],["2020-07-24",174.84,179.2,173.06,175.29,383700.0],["2020-07-27",176.93,183.74,175.01,183.07,280700.0],["2020-07-28",181.72,183.35,180.12,180.53,279800.0],["2020-07-29",181.87,183.83,180.69,181.5,411000.0],["2020-07-30",178.25,182.48,176.86,180.97,385000.0],["2020-07-31",181.78,182.05,177.06,179.01,529800.0],["2020-08-03",180.61,183.44,178.96,180.01,497900.0],["2020-08-04",177.88,177.88,161.05,167.66,879200.0],["2020-08-05",171.1,173.25,165.12,166.67,366400.0],["2020-08-06",166.92,166.94,163.57,165.02,474900.0],["2020-08-07",164.54,164.54,161.22,163.26,392900.0],["2020-08-10",162.63,164.53,157.39,158.2,474700.0],["2020-08-11",157.54,162.28,156.47,158.94,558700.0],["2020-08-12",160.38,162.05,159.02,160.75,364600.0],["2020-08-13",160.45,162.06,158.6,160.01,263300.0],["2020-08-14",159.9,161.12,157.5,158.25,214300.0],["2020-08-17",159.29,162.77,159.29,161.7,178000.0],["2020-08-18",160.28,160.28,154.45,154.89,362100.0],["2020-08-19",155.94,156.99,153.45,154.24,245900.0],["2020-08-20",153.69,153.98,149.81,150.44,377400.0],["2020-08-21",150.65,152.29,149.51,150.58,209700.0],["2020-08-24",150.93,154.29,150.56,151.74,232500.0],["2020-08-25",151.53,153.49,151.07,152.58,237500.0],["2020-08-26",153.26,157.14,152.11,156.66,271200.0],["2020-08-27",156.07,157.07,154.08,155.31,312500.0],["2020-08-28",156.15,160.46,154.19,159.65,247100.0],["2020-08-31",160.69,162.24,159.69,161.73,304200.0],["2020-09-01",161.37,162.44,158.58,160.82,245000.0],["2020-09-02",161.84,168.67,160.8,168.45,331600.0],["2020-09-03",166.32,166.47,160.46,163.2,497300.0],["2020-09-04",162.36,164.82,159.0,162.65,309000.0],["2020-09-08",159.21,163.28,156.49,161.0,324000.0],["2020-09-09",163.75,166.43,161.0,164.89,334900.0],["2020-09-10",166.85,168.08,158.93,159.3,241600.0],["2020-09-11",159.11,162.58,157.49,158.53,234800.0],["2020-09-14",161.29,163.62,160.29,162.88,205000.0],["2020-09-15",165.1,166.99,164.71,166.21,166800.0],["2020-09-16",167.44,170.43,167.44,168.37,270800.0],["2020-09-17",164.86,169.01,164.86,168.8,162000.0],["2020-09-18",168.45,170.2,166.17,167.22,356300.0],["2020-09-21",163.46,164.0,156.63,157.79,294400.0],["2020-09-22",158.97,162.47,157.95,162.28,146400.0],["2020-09-23",161.29,165.72,158.98,160.1,220900.0],["2020-09-24",159.64,164.61,159.22,163.46,203500.0],["2020-09-25",163.24,165.2,160.88,164.98,169100.0],["2020-09-28",167.93,167.93,165.56,167.22,123900.0],["2020-09-29",167.81,169.34,166.35,168.26,103800.0],["2020-09-30",168.61,171.85,166.59,169.97,166600.0],["2020-10-01",171.64,176.97,171.39,173.0,204700.0],["2020-10-02",168.83,170.73,167.88,168.83,147300.0],["2020-10-05",170.77,174.52,170.77,173.88,145400.0],["2020-10-06",173.22,177.41,172.01,173.97,122900.0],["2020-10-07",176.23,177.82,175.27,176.45,175200.0],["2020-10-08",176.82,179.92,175.88,179.83,116000.0],["2020-10-09",180.88,182.67,180.06,181.03,130700.0],["2020-10-12",183.01,184.56,181.33,181.91,225400.0],["2020-10-13",182.3,185.81,181.45,183.85,221000.0],["2020-10-14",183.85,185.78,180.25,181.9,132200.0],["2020-10-15",180.58,187.6,178.99,185.97,312600.0],["2020-10-16",186.31,187.0,181.01,183.31,173500.0],["2020-10-19",184.0,187.44,182.04,186.5,416400.0],["2020-10-20",188.59,193.5,186.0,192.52,415000.0],["2020-10-21",192.39,195.4,190.52,191.7,272300.0],["2020-10-22",192.19,200.43,192.19,198.08,298000.0],["2020-10-23",197.54,202.3,195.69,200.18,335400.0],["2020-10-26",197.57,198.07,192.8,195.33,191600.0],["2020-10-27",196.04,202.58,196.04,201.79,222700.0],["2020-10-28",197.42,199.73,185.09,185.39,384000.0],["2020-10-29",186.54,188.41,183.44,187.05,479600.0],["2020-10-30",180.0,188.76,173.47,185.96,472400.0],["2020-11-02",189.44,191.82,187.07,190.65,231100.0],["2020-11-03",193.5,200.95,193.49,194.97,302900.0],["2020-11-04",198.33,198.43,192.38,193.87,307800.0],["2020-11-05",197.39,200.93,195.36,197.55,469500.0],["2020-11-06",198.0,200.2,196.37,198.89,379400.0],["2020-11-09",203.54,213.35,202.66,204.34,393800.0],["2020-11-10",203.71,209.78,203.5,206.52,306000.0],["2020-11-11",208.2,214.61,207.9,209.74,446200.0],["2020-11-12",210.22,212.75,202.21,203.52,263100.0],["2020-11-13",205.05,206.77,199.54,201.0,391200.0],["2020-11-16",204.03,204.29,199.49,201.0,350000.0],["2020-11-17",200.25,202.08,198.52,199.32,315200.0],["2020-11-18",200.42,201.24,197.45,198.27,219700.0],["2020-11-19",198.45,201.11,197.78,201.0,158400.0],["2020-11-20",200.54,204.37,198.98,200.73,148700.0],["2020-11-23",201.89,204.1,200.1,203.0,150300.0],["2020-11-24",203.55,208.08,201.28,204.8,166400.0],["2020-11-25",204.69,205.34,201.27,202.25,156400.0],["2020-11-27",203.0,204.96,201.35,203.52,88100.0],["2020-11-30",202.67,207.02,200.53,207.01,571900.0],["2020-12-01",208.52,209.82,205.73,207.88,278700.0],["2020-12-02",205.93,207.87,204.45,207.69,168900.0],["2020-12-03",206.98,210.0,206.78,206.97,108900.0],["2020-12-04",207.1,212.43,207.1,212.07,136500.0],["2020-12-07",210.63,213.99,210.08,213.99,174800.0],["2020-12-08",213.96,217.0,213.43,215.66,161600.0],["2020-12-09",216.24,217.65,205.94,207.87,315800.0],["2020-12-10",206.81,209.42,206.04,206.92,193400.0],["2020-12-11",205.21,209.1,204.72,209.03,158400.0],["2020-12-14",210.4,212.43,208.49,209.11,163400.0],["2020-12-15",210.26,214.61,208.32,213.91,246300.0],["2020-12-16",214.36,214.46,211.35,213.78,282800.0],["2020-12-17",214.0,217.45,211.7,217.02,299000.0],["2020-12-18",217.02,219.37,214.83,216.82,457100.0],["2020-12-21",214.46,218.17,212.8,216.33,175000.0],["2020-12-22",217.03,220.22,212.38,218.76,332400.0],["2020-12-23",217.4,222.23,217.34,220.16,182900.0],["2020-12-24",221.42,222.44,219.19,220.97,40100.0],["2020-12-28",220.97,225.94,220.0,225.05,163500.0],["2020-12-29",227.0,227.0,220.52,221.54,142100.0],["2020-12-30",223.42,227.09,222.96,224.29,120200.0],["2020-12-31",223.2,223.93,220.55,223.79,197500.0],["2021-01-04",223.91,227.4,216.99,218.21,277900.0],["2021-01-05",218.65,221.84,217.18,220.45,166500.0],["2021-01-06",219.8,227.56,218.32,224.39,338100.0],["2021-01-07",226.65,235.42,225.73,235.19,238100.0],["2021-01-08",235.0,246.55,234.99,241.52,270700.0],["2021-01-11",238.54,246.37,238.41,245.51,258300.0],["2021-01-12",246.59,252.0,245.26,247.61,254500.0],["2021-01-13",248.41,249.67,239.82,240.5,283900.0],["2021-01-14",242.24,249.33,241.05,246.14,181100.0],["2021-01-15",244.64,245.73,240.24,243.92,199000.0],["2021-01-19",250.67,262.55,250.63,258.58,381700.0],["2021-01-20",258.18,258.9,249.18,251.12,292800.0],["2021-01-21",256.41,258.87,250.42,251.84,279100.0],["2021-01-22",251.33,253.19,249.58,251.0,358100.0],["2021-01-25",251.5,252.62,237.1,239.88,386900.0],["2021-01-26",239.82,239.82,231.23,232.51,303300.0],["2021-01-27",227.84,232.48,220.32,230.08,424000.0],["2021-01-28",231.29,231.29,224.28,227.68,307300.0],["2021-01-29",228.42,228.42,220.26,223.43,400900.0],["2021-02-01",224.3,231.25,223.5,230.61,220700.0],["2021-02-02",233.68,234.92,227.59,233.61,230400.0],["2021-02-03",234.93,235.86,228.02,228.24,202200.0],["2021-02-04",229.38,234.72,228.25,234.71,130100.0],["2021-02-05",234.49,239.94,234.1,238.43,172800.0],["2021-02-08",240.82,245.87,240.15,243.12,158300.0],["2021-02-09",241.06,244.8,238.69,242.92,111200.0],["2021-02-10",245.18,248.24,242.6,244.31,124300.0],["2021-02-11",245.76,250.62,244.69,249.73,168000.0],["2021-02-12",248.37,256.77,248.37,252.89,279800.0],["2021-02-16",253.58,257.9,246.01,256.49,409500.0],["2021-02-17",255.67,255.67,235.56,237.59,423000.0],["2021-02-18",236.24,238.02,226.69,232.12,437500.0],["2021-02-19",234.97,238.76,233.52,234.56,279200.0],["2021-02-22",232.37,232.37,225.95,229.36,328200.0],["2021-02-23",226.49,230.39,216.27,228.78,302100.0],["2021-02-24",225.97,231.83,222.93,231.08,247500.0],["2021-02-25",228.54,230.16,218.48,219.97,282300.0],["2021-02-26",222.33,228.8,220.64,227.35,310100.0],["2021-03-01",230.2,231.23,225.83,228.77,279900.0],["2021-03-02",230.84,230.84,220.13,220.59,300500.0],["2021-03-03",219.76,224.09,213.53,213.93,311000.0],["2021-03-04",212.2,212.95,204.03,206.68,387700.0],["2021-03-05",209.4,209.4,197.46,206.5,328100.0],["2021-03-08",206.5,208.79,197.09,197.51,237100.0],["2021-03-09",202.03,209.55,200.69,209.54,404800.0],["2021-03-10",208.03,211.71,206.04,206.16,297600.0],["2021-03-11",210.5,215.52,210.5,214.39,202500.0],["2021-03-12",211.47,213.06,208.0,210.81,113700.0],["2021-03-15",210.38,217.67,208.52,217.65,190700.0],["2021-03-16",219.4,219.77,214.26,216.69,142900.0],["2021-03-17",215.0,218.12,213.1,216.78,110600.0],["2021-03-18",214.75,215.59,210.53,210.78,149000.0],["2021-03-19",211.19,213.46,208.24,211.63,329700.0],["2021-03-22",212.85,214.26,209.7,211.9,183700.0],["2021-03-23",212.62,213.35,202.64,204.54,246000.0],["2021-03-24",205.15,208.53,202.37,202.83,190000.0],["2021-03-25",200.93,204.62,197.52,203.41,262300.0],["2021-03-26",204.38,208.39,202.43,206.87,214500.0],["2021-03-29",204.69,207.0,199.53,201.99,208800.0],["2021-03-30",201.65,205.26,198.81,204.6,142700.0],["2021-03-31",206.64,212.46,206.38,210.94,197700.0],["2021-04-01",213.04,218.91,211.77,217.8,271400.0],["2021-04-05",219.83,225.48,219.83,222.94,251100.0],["2021-04-06",220.54,227.91,220.54,225.34,375500.0],["2021-04-07",223.22,225.78,219.37,219.94,338800.0],["2021-04-08",222.25,231.94,220.77,231.17,408300.0],["2021-04-09",229.66,241.43,228.82,238.71,1565000.0],["2021-04-12",236.63,238.69,220.36,225.49,440500.0],["2021-04-13",225.15,226.17,221.56,224.44,318400.0],["2021-04-14",222.82,226.75,221.58,222.23,255800.0],["2021-04-15",224.84,229.53,222.26,229.51,244300.0],["2021-04-16",229.7,229.7,223.16,223.9,178100.0],["2021-04-19",222.17,224.5,218.48,222.12,270200.0],["2021-04-20",221.97,222.43,218.44,219.28,274200.0],["2021-04-21",217.67,223.68,215.01,223.67,464700.0],["2021-04-22",224.54,225.46,220.0,221.79,305500.0],["2021-04-23",223.3,229.58,223.3,227.99,223400.0],["2021-04-26",228.58,233.71,227.06,233.51,239800.0],["2021-04-27",234.06,234.06,228.0,229.95,263000.0],["2021-04-28",229.91,232.55,227.34,229.87,214200.0],["2021-04-29",231.31,232.15,227.2,231.67,226600.0],["2021-04-30",228.46,229.2,216.55,217.11,517100.0],["2021-05-03",218.1,218.93,210.95,211.57,491500.0],["2021-05-04",208.27,209.26,188.11,189.49,880300.0],["2021-05-05",189.75,194.11,186.43,189.65,687200.0],["2021-05-06",189.83,197.61,187.4,197.33,637100.0],["2021-05-07",197.77,200.67,194.9,197.3,334700.0],["2021-05-10",194.73,196.19,185.76,187.5,531900.0],["2021-05-11",183.01,192.16,182.15,190.75,414400.0],["2021-05-12",186.77,189.8,185.28,187.5,442000.0],["2021-05-13",190.71,194.26,187.6,190.19,317900.0],["2021-05-14",191.87,198.21,189.67,195.81,344000.0],["2021-05-17",193.78,197.11,191.48,196.39,243500.0],["2021-05-18",197.9,197.95,194.55,194.77,266500.0],["2021-05-19",191.14,199.85,189.36,199.13,285800.0],["2021-05-20",200.0,205.0,198.75,202.76,325500.0],["2021-05-21",203.21,207.35,201.15,203.89,267400.0],["2021-05-24",206.25,209.74,204.55,207.54,206500.0],["2021-05-25",207.77,210.73,206.75,208.11,194800.0],["2021-05-26",207.98,208.48,204.26,207.13,175500.0],["2021-05-27",205.78,209.33,204.72,206.36,340000.0],["2021-05-28",207.0,210.97,205.38,209.26,266100.0],["2021-06-01",210.0,210.5,203.82,206.27,311000.0],["2021-06-02",205.26,207.52,204.03,207.24,243600.0],["2021-06-03",205.47,205.47,200.37,200.98,562900.0],["2021-06-04",202.62,209.78,202.62,209.07,245000.0],["2021-06-07",208.72,209.34,205.31,205.78,217000.0],["2021-06-08",208.01,208.01,204.83,205.57,208800.0],["2021-06-09",206.13,206.22,202.03,203.2,187000.0],["2021-06-10",203.07,206.0,200.57,205.21,259000.0],["2021-06-11",205.0,206.55,202.94,203.6,205000.0],["2021-06-14",204.31,208.2,203.23,206.85,213100.0],["2021-06-15",206.61,207.92,203.61,207.07,198900.0],["2021-06-16",208.28,212.39,202.83,205.72,356300.0],["2021-06-17",205.02,210.58,203.67,209.09,303500.0],["2021-06-18",207.32,209.49,200.21,203.44,969000.0],["2021-06-21",204.48,207.18,202.17,204.41,268900.0],["2021-06-22",203.53,204.6,201.4,203.41,247300.0],["2021-06-23",204.6,208.16,204.5,206.46,322500.0],["2021-06-24",207.81,211.43,207.81,210.75,319100.0],["2021-06-25",211.92,214.83,210.04,210.98,401100.0],["2021-06-28",212.96,214.76,211.01,212.72,221400.0],["2021-06-29",213.28,214.52,211.99,213.77,156000.0],["2021-06-30",214.09,214.09,209.19,210.77,388200.0],["2021-07-01",211.61,211.88,207.41,210.0,283700.0],["2021-07-02",211.51,212.0,207.73,211.19,254200.0],["2021-07-06",211.99,211.99,207.49,210.15,340700.0],["2021-07-07",211.94,212.1,203.51,207.71,244400.0],["2021-07-08",203.61,207.32,199.62,201.3,327500.0],["2021-07-09",201.79,208.43,200.73,207.41,290400.0],["2021-07-12",207.86,210.51,206.0,210.31,202900.0],["2021-07-13",209.95,210.03,207.2,207.96,182400.0],["2021-07-14",209.62,211.97,207.92,208.89,183200.0],["2021-07-15",208.45,210.42,206.36,207.65,255000.0],["2021-07-16",208.43,210.96,205.14,205.88,260900.0],["2021-07-19",203.08,205.37,200.17,201.86,334600.0],["2021-07-20",203.01,209.38,202.41,208.14,153100.0],["2021-07-21",208.86,214.28,207.99,214.21,219900.0],["2021-07-22",214.4,215.0,211.28,212.09,176700.0],["2021-07-23",213.5,215.47,211.43,215.46,116300.0],["2021-07-26",214.9,214.97,212.0,212.83,234900.0],["2021-07-27",212.38,213.94,196.29,201.32,364300.0],["2021-07-28",201.41,210.96,201.41,209.69,189600.0],["2021-07-29",210.27,214.8,210.02,214.32,246100.0],["2021-07-30",213.17,218.5,212.5,218.16,217200.0],["2021-08-02",219.65,220.51,217.02,217.5,296500.0],["2021-08-03",180.1,188.71,176.67,177.69,1522900.0],["2021-08-04",177.91,180.99,175.07,179.87,761300.0],["2021-08-05",180.6,187.22,179.91,183.62,700900.0],["2021-08-06",181.01,183.46,180.37,181.55,318700.0],["2021-08-09",182.19,182.34,177.19,177.78,286200.0],["2021-08-10",178.06,179.34,173.57,176.87,485300.0],["2021-08-11",177.4,177.87,172.27,173.1,257600.0],["2021-08-12",172.64,173.21,169.25,169.78,279500.0],["2021-08-13",169.73,171.79,167.89,169.12,262900.0],["2021-08-16",168.98,170.78,167.52,168.6,331400.0],["2021-08-17",166.89,170.0,165.65,166.89,895800.0],["2021-08-18",167.2,168.48,165.34,165.35,379200.0],["2021-08-19",164.6,171.18,163.86,168.17,719500.0],["2021-08-20",168.14,168.95,164.83,167.37,548500.0],["2021-08-23",169.03,169.77,167.56,168.59,436400.0],["2021-08-24",169.38,171.01,168.44,170.38,462700.0],["2021-08-25",170.92,173.11,169.97,172.15,208300.0],["2021-08-26",171.86,172.48,169.12,169.45,181000.0],["2021-08-27",170.0,173.67,169.31,172.43,261900.0],["2021-08-30",173.57,174.05,171.63,172.0,168400.0],["2021-08-31",172.15,172.33,169.12,170.68,279400.0],["2021-09-01",171.36,171.78,168.47,169.84,193900.0],["2021-09-02",170.77,173.75,169.34,173.36,232100.0],["2021-09-03",173.32,175.45,172.21,174.22,483600.0],["2021-09-07",174.25,177.6,174.25,175.59,375200.0],["2021-09-08",174.37,175.16,171.06,174.24,257900.0],["2021-09-09",174.34,176.56,173.82,174.24,370000.0],["2021-09-10",175.43,176.16,172.3,172.49,146000.0],["2021-09-13",174.4,175.44,172.5,173.56,207600.0],["2021-09-14",174.27,174.82,172.82,173.18,147700.0],["2021-09-15",173.2,174.6,171.33,172.29,221200.0],["2021-09-16",171.6,172.54,169.64,171.72,199800.0],["2021-09-17",170.97,171.72,165.33,166.57,763200.0],["2021-09-20",163.69,164.99,158.62,161.27,493900.0],["2021-09-21",163.24,163.4,160.53,160.66,219800.0],["2021-09-22",162.21,162.74,159.01,159.59,222300.0],["2021-09-23",160.5,163.74,160.39,162.63,205700.0],["2021-09-24",161.67,165.14,161.29,164.27,199700.0],["2021-09-27",162.97,166.5,160.59,164.2,245000.0],["2021-09-28",162.12,163.15,159.51,160.99,198400.0],["2021-09-29",161.2,162.68,158.62,159.1,425900.0],["2021-09-30",160.0,162.14,158.39,158.4,246800.0],["2021-10-01",159.27,164.99,157.65,161.12,216900.0],["2021-10-04",159.36,159.72,152.07,153.19,325500.0],["2021-10-05",153.31,156.21,152.76,153.9,350700.0],["2021-10-06",152.0,154.58,151.27,154.45,207900.0],["2021-10-07",156.64,159.84,156.49,158.24,218000.0],["2021-10-08",158.72,159.87,158.37,159.53,155100.0],["2021-10-11",155.43,159.35,155.43,158.0,203000.0],["2021-10-12",159.16,159.63,156.83,157.25,420100.0],["2021-10-13",158.35,158.71,156.13,157.28,351500.0],["2021-10-14",159.72,163.92,158.07,162.65,299700.0],["2021-10-15",163.97,167.01,163.04,165.08,143300.0],["2021-10-18",163.43,164.28,162.21,163.22,254100.0],["2021-10-19",164.82,165.01,162.08,164.14,215100.0],["2021-10-20",164.48,165.26,163.39,163.97,208200.0],["2021-10-21",163.53,164.29,162.06,164.1,157100.0],["2021-10-22",164.08,166.14,161.62,162.02,188900.0],["2021-10-25",162.36,162.43,159.21,159.64,333400.0],["2021-10-26",160.65,160.65,157.83,158.5,387300.0],["2021-10-27",158.79,160.43,156.41,157.01,487100.0],["2021-10-28",157.7,160.49,157.65,159.0,235800.0],["2021-10-29",157.75,159.56,157.2,159.01,312700.0],["2021-11-01",159.2,163.94,159.04,163.26,319400.0],["2021-11-02",163.8,180.54,161.25,177.34,790100.0],["2021-11-03",176.43,177.26,173.08,175.66,620400.0],["2021-11-04",172.66,172.82,168.0,168.97,563400.0],["2021-11-05",171.29,173.18,169.59,171.36,294500.0],["2021-11-08",172.61,173.25,170.2,170.42,167700.0],["2021-11-09",170.67,171.94,167.65,168.52,196100.0],["2021-11-10",167.26,169.68,165.42,166.69,270800.0],["2021-11-11",165.22,168.53,165.22,167.76,177900.0],["2021-11-12",169.08,170.6,167.35,170.08,151700.0],["2021-11-15",171.07,172.27,168.71,170.23,152600.0],["2021-11-16",170.62,172.96,169.98,172.82,197500.0],["2021-11-17",172.95,173.5,170.12,170.9,285900.0],["2021-11-18",171.32,172.06,164.52,164.81,314100.0],["2021-11-19",164.42,165.93,163.46,163.9,222900.0],["2021-11-22",164.26,168.0,163.18,164.2,309800.0],["2021-11-23",163.93,165.21,162.02,164.41,352800.0],["2021-11-24",161.53,164.55,158.87,164.35,205000.0],["2021-11-26",158.11,162.26,156.67,157.77,154000.0],["2021-11-29",160.37,163.42,156.69,163.18,267200.0],["2021-11-30",162.48,165.63,159.63,164.19,548800.0],["2021-12-01",166.94,169.41,162.31,162.4,375000.0],["2021-12-02",162.91,166.62,161.2,162.47,272100.0],["2021-12-03",164.59,165.98,160.78,164.54,310400.0],["2021-12-06",165.12,170.06,162.02,169.86,317100.0],["2021-12-07",172.0,173.27,168.03,169.12,295900.0],["2021-12-08",169.73,171.77,167.47,170.92,161900.0],["2021-12-09",170.64,172.85,169.81,170.62,182400.0],["2021-12-10",172.55,173.14,166.47,166.93,208800.0],["2021-12-13",166.93,169.8,165.95,166.7,296000.0],["2021-12-14",166.55,168.93,165.61,168.52,310700.0],["2021-12-15",169.19,170.71,167.12,170.57,339500.0],["2021-12-16",172.17,173.76,165.14,165.18,293800.0],["2021-12-17",165.18,167.78,162.42,165.77,603900.0],["2021-12-20",163.83,164.67,161.17,162.65,237600.0],["2021-12-21",164.16,168.58,164.04,167.39,168400.0],["2021-12-22",166.95,168.7,166.25,167.41,120200.0],["2021-12-23",167.99,170.21,167.72,168.9,111100.0],["2021-12-27",170.13,172.54,168.93,171.91,99700.0],["2021-12-28",172.0,172.31,170.4,170.87,114500.0],["2021-12-29",171.35,173.02,171.24,172.52,121800.0],["2021-12-30",173.08,176.09,172.01,172.27,140500.0],["2021-12-31",172.05,173.28,171.9,172.14,131400.0],["2022-01-03",172.35,174.61,172.17,173.81,157900.0],["2022-01-04",174.28,176.11,171.44,174.56,186600.0],["2022-01-05",174.07,176.63,169.32,169.48,146900.0],["2022-01-06",169.19,170.75,167.11,167.24,248800.0],["2022-01-07",166.41,167.41,161.24,162.61,251600.0],["2022-01-10",161.43,164.46,157.12,164.34,273800.0],["2022-01-11",164.57,167.74,162.71,167.7,185600.0],["2022-01-12",168.57,170.6,165.37,165.74,190000.0],["2022-01-13",166.83,167.74,161.04,161.25,197000.0],["2022-01-14",159.83,162.33,157.88,161.25,232100.0],["2022-01-18",158.95,162.15,157.62,159.74,248900.0],["2022-01-19",159.77,161.45,153.27,153.58,216400.0],["2022-01-20",154.47,156.15,149.67,150.09,227500.0],["2022-01-21",149.26,152.29,147.02,147.15,388300.0],["2022-01-24",145.07,154.26,142.12,153.79,517700.0],["2022-01-25",150.98,152.64,144.94,147.45,329500.0],["2022-01-26",149.5,151.69,142.62,144.01,284100.0],["2022-01-27",145.64,146.47,141.62,142.58,244900.0],["2022-01-28",142.58,144.35,138.85,144.34,221900.0],["2022-01-31",144.59,154.83,144.59,154.47,338400.0],["2022-02-01",154.64,154.64,150.22,151.67,276900.0],["2022-02-02",152.0,152.76,148.08,149.0,282400.0],["2022-02-03",147.27,148.55,143.01,147.38,367600.0],["2022-02-04",146.73,150.51,145.12,149.95,274800.0],["2022-02-07",150.23,153.52,148.66,148.75,261900.0],["2022-02-08",148.04,151.57,148.04,150.89,391400.0],["2022-02-09",152.31,159.55,151.72,159.09,332200.0],["2022-02-10",155.72,161.97,154.79,155.56,291900.0],["2022-02-11",155.62,157.5,146.51,147.89,460600.0],["2022-02-14",147.25,150.26,145.4,146.68,849200.0],["2022-02-15",134.0,137.92,128.7,137.55,1083600.0],["2022-02-16",138.43,142.57,136.82,140.65,642300.0],["2022-02-17",138.6,139.67,136.17,138.08,417900.0],["2022-02-18",138.0,139.82,134.19,136.81,561600.0],["2022-02-22",135.51,139.11,134.8,135.79,474100.0],["2022-02-23",137.5,138.95,134.45,134.87,489500.0],["2022-02-24",130.29,133.92,129.25,133.62,1108500.0],["2022-02-25",133.47,139.02,132.86,138.06,396800.0],["2022-02-28",135.83,136.08,128.1,130.35,1465000.0],["2022-03-01",129.94,131.28,119.33,121.52,1656800.0],["2022-03-02",122.56,127.19,120.32,125.38,759500.0],["2022-03-03",119.39,120.57,112.97,114.0,1556700.0],["2022-03-04",112.0,113.42,104.65,105.2,1592800.0],["2022-03-07",105.88,109.28,103.05,106.05,1053300.0],["2022-03-08",106.9,116.34,106.19,112.14,1103300.0],["2022-03-09",115.58,119.04,112.37,114.15,872700.0],["2022-03-10",111.9,114.45,110.3,112.5,414800.0],["2022-03-11",112.79,114.29,110.78,110.8,473200.0],["2022-03-14",105.85,112.45,105.51,106.36,897100.0],["2022-03-15",107.04,112.51,106.98,112.49,648100.0],["2022-03-16",114.36,117.45,112.86,116.6,779800.0],["2022-03-17",115.97,117.46,115.16,116.63,693200.0],["2022-03-18",115.43,119.74,114.7,119.0,1112400.0],["2022-03-21",119.03,119.39,115.96,116.73,477500.0],["2022-03-22",117.4,120.33,116.39,118.42,447200.0],["2022-03-23",117.34,118.33,112.18,112.99,574000.0],["2022-03-24",114.11,116.82,112.55,115.37,537600.0],["2022-03-25",115.61,115.61,111.92,112.9,369500.0],["2022-03-28",112.35,114.22,110.9,114.12,506400.0],["2022-03-29",117.32,122.04,117.0,119.7,470000.0],["2022-03-30",118.41,119.5,113.15,113.34,409600.0],["2022-03-31",113.67,113.67,109.71,109.76,556100.0],["2022-04-01",110.68,110.93,106.87,109.88,786700.0],["2022-04-04",111.17,114.84,110.02,111.51,761700.0],["2022-04-05",110.53,111.05,105.04,105.17,843400.0],["2022-04-06",103.72,104.25,100.71,102.17,483100.0],["2022-04-07",102.18,103.05,99.1,101.04,434200.0],["2022-04-08",100.48,103.34,99.59,100.88,653300.0],["2022-04-11",99.81,104.14,98.86,100.01,500900.0],["2022-04-12",101.29,102.68,99.1,99.27,383700.0],["2022-04-13",99.01,101.48,98.61,100.37,377400.0],["2022-04-14",100.79,100.99,97.25,97.29,490500.0],["2022-04-18",96.69,98.48,95.5,97.67,530400.0],["2022-04-19",97.9,101.17,97.9,100.24,575000.0],["2022-04-20",101.2,103.26,99.8,100.18,511800.0],["2022-04-21",101.84,102.96,97.26,98.82,743200.0],["2022-04-22",98.59,100.68,95.39,95.57,790200.0],["2022-04-25",95.39,96.92,94.11,96.85,810100.0],["2022-04-26",95.44,96.5,92.6,92.61,668700.0],["2022-04-27",92.91,95.19,90.51,91.4,502300.0],["2022-04-28",93.41,95.98,91.64,95.14,628600.0],["2022-04-29",95.08,98.41,94.24,94.48,749400.0],["2022-05-02",94.23,99.18,94.17,99.15,953700.0],["2022-05-03",105.0,117.22,104.47,106.82,2083500.0],["2022-05-04",108.2,110.21,104.75,109.77,936800.0],["2022-05-05",107.68,109.41,102.93,104.24,595100.0],["2022-05-06",102.91,103.37,100.07,101.0,659000.0],["2022-05-09",99.41,101.75,98.37,100.78,703700.0],["2022-05-10",102.46,102.77,96.05,98.03,609300.0],["2022-05-11",97.97,100.03,94.07,94.34,496600.0],["2022-05-12",93.58,97.82,92.92,96.76,652100.0],["2022-05-13",96.71,99.86,96.39,98.4,701100.0],["2022-05-16",97.57,98.8,96.41,96.72,582800.0],["2022-05-17",98.97,102.85,98.97,102.32,499600.0],["2022-05-18",100.63,102.49,99.48,99.98,524100.0],["2022-05-19",98.46,100.09,97.76,98.35,710300.0],["2022-05-20",100.44,100.46,97.2,100.09,806500.0],["2022-05-23",101.18,101.18,96.48,99.09,591600.0],["2022-05-24",98.89,98.99,93.66,95.02,414200.0],["2022-05-25",94.55,98.05,94.39,97.22,427500.0],["2022-05-26",97.3,100.76,97.3,100.01,359600.0],["2022-05-27",100.5,103.34,100.3,102.5,440300.0],["2022-05-31",101.6,106.11,101.17,105.49,2540300.0],["2022-06-01",105.51,106.48,100.68,102.27,528500.0],["2022-06-02",102.27,105.76,101.39,105.0,447200.0],["2022-06-03",103.23,103.63,101.2,101.7,301900.0],["2022-06-06",102.79,106.63,102.6,103.79,557600.0],["2022-06-07",101.85,104.41,101.85,104.03,429400.0],["2022-06-08",103.46,105.72,102.65,102.89,329000.0],["2022-06-09",101.65,103.32,100.77,100.8,391100.0],["2022-06-10",98.3,100.2,96.81,97.28,652600.0],["2022-06-13",94.79,96.04,91.59,92.55,643800.0],["2022-06-14",93.06,94.37,91.21,91.9,622200.0],["2022-06-15",91.92,93.88,90.49,92.35,668700.0],["2022-06-16",89.98,91.08,82.68,83.99,939200.0],["2022-06-17",84.8,88.88,84.8,88.56,6855500.0],["2022-06-21",90.78,93.44,90.02,93.21,1077800.0],["2022-06-22",93.52,96.46,93.42,95.44,1057800.0],["2022-06-23",95.53,96.81,94.7,96.22,689900.0],["2022-06-24",97.47,99.16,95.9,98.98,703000.0],["2022-06-27",99.3,99.4,97.01,97.77,478500.0],["2022-06-28",98.3,98.99,93.46,93.71,517000.0],["2022-06-29",93.79,94.66,92.1,94.47,379300.0],["2022-06-30",93.27,96.29,92.96,94.13,574100.0],["2022-07-01",93.35,95.3,89.92,90.94,313300.0],["2022-07-05",88.78,91.92,87.5,91.89,272400.0],["2022-07-06",91.47,92.48,90.21,90.99,333900.0],["2022-07-07",92.32,94.82,92.28,94.03,277000.0],["2022-07-08",93.63,94.23,91.86,93.37,194100.0],["2022-07-11",92.01,93.41,90.77,92.12,312400.0],["2022-07-12",92.24,94.73,92.24,93.13,243800.0],["2022-07-13",90.8,93.01,90.68,92.63,239100.0],["2022-07-14",91.96,92.39,90.08,92.16,217700.0],["2022-07-15",93.21,94.34,91.69,94.29,198500.0],["2022-07-18",96.25,96.72,94.66,95.25,297800.0],["2022-07-19",96.65,98.86,96.65,98.65,259600.0],["2022-07-20",99.13,101.69,98.02,101.64,276500.0],["2022-07-21",101.63,102.6,101.06,102.47,248200.0],["2022-07-22",102.43,102.43,99.52,100.26,383800.0],["2022-07-25",99.88,100.53,98.78,100.06,245100.0],["2022-07-26",99.28,99.9,98.07,99.5,279800.0],["2022-07-27",100.04,103.06,99.98,102.27,258800.0],["2022-07-28",102.57,105.68,101.33,105.61,283000.0],["2022-07-29",105.44,107.19,104.52,106.58,418300.0],["2022-08-01",104.96,109.48,104.96,107.66,437300.0],["2022-08-02",108.46,112.7,102.06,102.64,503300.0],["2022-08-03",102.24,104.47,101.54,103.42,302700.0],["2022-08-04",103.5,103.89,101.83,103.51,229600.0],["2022-08-05",101.69,102.74,99.95,101.84,222800.0],["2022-08-08",101.74,103.46,101.31,102.16,257300.0],["2022-08-09",101.2,101.2,97.81,98.91,358100.0],["2022-08-10",101.99,102.85,101.07,102.8,262100.0],["2022-08-11",103.92,104.83,101.53,103.04,265600.0],["2022-08-12",104.12,105.83,103.47,105.18,201300.0],["2022-08-15",103.96,105.91,102.5,103.98,279100.0],["2022-08-16",102.97,103.53,101.26,102.58,225100.0],["2022-08-17",101.0,101.19,98.45,100.26,220100.0],["2022-08-18",99.82,102.07,99.4,101.62,186900.0],["2022-08-19",100.0,100.34,98.67,99.4,191000.0],["2022-08-22",97.24,98.84,95.63,95.99,295800.0],["2022-08-23",96.05,97.12,95.64,95.82,226000.0],["2022-08-24",95.95,97.32,95.2,96.15,171900.0],["2022-08-25",96.74,98.28,96.42,98.03,143200.0],["2022-08-26",98.34,98.34,93.76,94.01,244600.0],["2022-08-29",93.64,94.17,91.97,91.97,175200.0],["2022-08-30",92.78,93.25,90.52,91.33,191600.0],["2022-08-31",91.36,92.13,89.39,90.59,341700.0],["2022-09-01",89.14,91.32,89.07,90.47,415700.0],["2022-09-02",91.52,91.84,88.35,89.45,322300.0],["2022-09-06",90.2,90.33,88.05,88.47,313900.0],["2022-09-07",88.22,89.64,87.1,89.37,188700.0],["2022-09-08",88.31,89.8,87.34,89.78,202700.0],["2022-09-09",90.69,92.7,90.69,92.18,240600.0],["2022-09-12",92.5,94.06,91.84,92.95,224400.0],["2022-09-13",90.01,90.07,88.46,88.8,307700.0],["2022-09-14",88.84,88.95,85.93,87.59,450700.0],["2022-09-15",87.21,89.45,86.98,87.26,360400.0],["2022-09-16",86.7,88.56,86.0,88.05,1105700.0],["2022-09-19",87.76,89.81,87.72,89.08,391400.0],["2022-09-20",88.2,89.81,87.93,88.13,327600.0],["2022-09-21",88.69,91.37,88.43,88.66,376400.0],["2022-09-22",88.03,88.14,87.0,87.1,354700.0],["2022-09-23",85.98,86.34,83.5,84.97,480900.0],["2022-09-26",84.84,86.42,84.12,84.17,319800.0],["2022-09-27",84.98,86.76,84.44,85.32,268900.0],["2022-09-28",84.81,87.21,84.51,87.03,275600.0],["2022-09-29",85.74,86.1,84.38,85.92,323500.0],["2022-09-30",85.55,87.3,84.23,84.35,329000.0],["2022-10-03",85.41,88.79,84.57,88.11,334300.0],["2022-10-04",90.3,91.55,90.3,91.33,403900.0],["2022-10-05",90.16,90.46,88.72,90.21,354300.0],["2022-10-06",90.04,90.87,89.69,90.21,225300.0],["2022-10-07",88.86,88.86,86.15,86.62,219800.0],["2022-10-10",87.06,87.86,85.26,86.64,364400.0],["2022-10-11",85.95,86.23,83.76,84.78,384200.0],["2022-10-12",85.06,85.06,82.33,83.02,332400.0],["2022-10-13",80.84,87.06,80.48,86.05,330400.0],["2022-10-14",86.84,86.84,83.69,84.31,302700.0],["2022-10-17",86.09,87.72,85.51,86.63,344500.0],["2022-10-18",88.87,89.62,86.72,87.57,305400.0],["2022-10-19",87.42,87.67,84.0,85.3,367500.0],["2022-10-20",85.73,87.32,84.41,85.15,249000.0],["2022-10-21",84.85,86.14,84.36,85.93,277000.0],["2022-10-24",86.42,86.49,84.82,86.18,191900.0],["2022-10-25",85.66,88.69,85.66,87.62,236300.0],["2022-10-26",87.49,88.66,86.57,86.59,237400.0],["2022-10-27",87.6,87.6,84.37,84.79,230000.0],["2022-10-28",85.25,87.61,85.22,87.36,231500.0],["2022-10-31",87.28,87.28,85.36,85.66,296500.0],["2022-11-01",82.39,86.15,79.88,85.48,601700.0],["2022-11-02",84.85,90.96,84.05,87.9,408300.0],["2022-11-03",86.12,87.68,85.21,86.83,321200.0],["2022-11-04",88.57,89.35,86.01,87.83,368000.0],["2022-11-07",88.25,88.62,86.6,87.06,188200.0],["2022-11-08",87.45,87.72,83.46,84.69,265200.0],["2022-11-09",83.93,85.29,83.82,84.06,165800.0],["2022-11-10",88.05,89.9,88.05,89.49,211400.0],["2022-11-11",90.21,94.73,89.57,94.63,297000.0],["2022-11-14",94.03,96.15,93.35,93.82,419600.0],["2022-11-15",95.99,97.84,95.39,95.79,295500.0],["2022-11-16",94.17,94.81,90.95,91.52,154600.0],["2022-11-17",89.75,91.56,89.17,91.48,123300.0],["2022-11-18",93.03,93.81,90.28,91.22,154100.0],["2022-11-21",90.5,90.93,88.05,89.09,180400.0],["2022-11-22",89.52,91.29,88.71,90.84,263400.0],["2022-11-23",90.77,93.39,90.71,92.39,156600.0],["2022-11-25",92.25,92.89,91.05,91.19,65500.0],["2022-11-28",90.35,90.35,88.61,89.16,146700.0],["2022-11-29",89.15,90.66,88.07,88.36,111700.0],["2022-11-30",88.36,91.07,86.46,91.03,312700.0],["2022-12-01",91.64,93.23,89.22,92.78,135400.0],["2022-12-02",91.63,92.25,90.68,92.11,145900.0],["2022-12-05",91.56,91.56,89.64,90.09,151800.0],["2022-12-06",90.28,90.33,88.19,89.36,336300.0],["2022-12-07",88.63,89.66,88.51,89.23,199200.0],["2022-12-08",89.98,92.55,89.69,92.54,200300.0],["2022-12-09",92.46,95.2,92.02,93.24,340400.0],["2022-12-12",93.33,97.39,92.86,96.4,295600.0],["2022-12-13",99.41,99.6,96.7,97.52,449500.0],["2022-12-14",96.67,97.91,94.2,95.29,453300.0],["2022-12-15",94.0,94.29,92.03,92.16,370600.0],["2022-12-16",91.36,92.4,89.76,91.47,583500.0],["2022-12-19",91.94,93.66,89.06,91.0,397600.0],["2022-12-20",90.7,94.27,90.25,92.81,420800.0],["2022-12-21",93.61,94.28,92.77,93.17,265900.0],["2022-12-22",91.82,92.61,90.79,92.39,252400.0],["2022-12-23",92.17,93.99,91.87,92.94,314300.0],["2022-12-27",92.98,93.58,92.29,92.83,172500.0],["2022-12-28",92.07,93.61,90.19,90.28,157300.0],["2022-12-29",91.25,95.22,91.25,94.45,197200.0],["2022-12-30",93.56,94.94,93.35,94.67,203600.0],["2023-01-03",95.86,96.65,94.9,96.49,315900.0],["2023-01-04",97.76,100.83,97.75,100.35,420500.0],["2023-01-05",99.79,101.7,98.89,99.99,462200.0],["2023-01-06",101.36,104.7,100.27,103.92,399900.0],["2023-01-09",104.81,105.72,103.65,103.86,314600.0],["2023-01-10",103.32,106.04,103.32,105.53,333000.0],["2023-01-11",106.07,107.02,105.45,106.76,315300.0],["2023-01-12",106.85,108.1,106.49,107.94,208300.0],["2023-01-13",107.0,108.24,105.97,106.41,237400.0],["2023-01-17",105.94,109.08,105.15,108.88,293400.0],["2023-01-18",109.28,110.61,107.43,107.62,220300.0],["2023-01-19",107.05,107.13,104.91,106.22,232100.0],["2023-01-20",106.89,107.92,106.43,107.6,192500.0],["2023-01-23",107.47,111.14,107.47,111.06,332700.0],["2023-01-24",110.72,111.56,110.08,110.98,269500.0],["2023-01-25",109.22,110.53,108.33,110.34,157300.0],["2023-01-26",110.96,111.69,110.14,110.87,110000.0],["2023-01-27",110.48,111.65,110.12,111.45,139700.0],["2023-01-30",110.67,111.54,109.62,109.87,168100.0],["2023-01-31",110.0,112.28,110.0,112.1,225100.0],["2023-02-01",112.32,115.29,111.52,114.8,294800.0],["2023-02-02",116.07,118.52,115.7,116.36,228900.0],["2023-02-03",114.56,116.65,114.56,115.23,183400.0],["2023-02-06",114.0,114.62,112.38,113.24,177700.0],["2023-02-07",112.82,114.29,111.57,113.97,231500.0],["2023-02-08",112.77,114.06,111.85,112.39,138500.0],["2023-02-09",113.44,113.75,110.93,111.52,173400.0],["2023-02-10",110.67,112.18,110.13,111.56,203700.0],["2023-02-13",111.07,114.09,110.47,112.54,416100.0],["2023-02-14",110.87,126.69,110.87,125.55,851300.0],["2023-02-15",125.12,131.11,124.81,131.1,646400.0],["2023-02-16",131.21,134.81,129.57,133.51,477700.0],["2023-02-17",132.37,132.76,129.07,131.17,355000.0],["2023-02-21",129.29,131.75,126.06,126.1,310600.0],["2023-02-22",126.21,127.53,124.99,125.7,226000.0],["2023-02-23",127.21,127.52,124.15,125.86,202700.0],["2023-02-24",123.43,124.69,122.36,124.0,181500.0],["2023-02-27",124.96,125.57,123.28,123.46,150100.0],["2023-02-28",122.8,125.32,122.34,123.24,205500.0],["2023-03-01",123.24,126.43,123.11,124.64,260100.0],["2023-03-02",123.33,127.18,122.8,127.0,206100.0],["2023-03-03",127.19,128.0,125.52,127.12,268600.0],["2023-03-06",127.12,127.12,121.79,122.38,256200.0],["2023-03-07",122.7,123.38,120.2,121.11,242000.0],["2023-03-08",121.79,123.39,121.28,122.56,174100.0],["2023-03-09",122.63,123.79,120.57,120.79,252700.0],["2023-03-10",121.13,121.33,116.95,118.13,236200.0],["2023-03-13",116.59,118.37,115.72,116.76,325400.0],["2023-03-14",119.26,120.22,116.47,117.96,218000.0],["2023-03-15",116.0,116.97,113.2,116.22,253100.0],["2023-03-16",114.86,120.15,114.86,119.88,234200.0],["2023-03-17",119.12,119.12,115.52,116.33,530500.0],["2023-03-20",117.19,118.36,116.17,116.91,212700.0],["2023-03-21",118.04,118.54,116.65,117.7,150500.0],["2023-03-22",117.32,119.35,116.05,116.06,136200.0],["2023-03-23",116.74,119.76,116.23,116.94,162300.0],["2023-03-24",116.0,117.09,114.74,116.82,215400.0],["2023-03-27",117.76,118.52,114.36,115.03,176100.0],["2023-03-28",115.12,116.77,113.77,116.74,332000.0],["2023-03-29",118.45,121.16,118.14,120.95,267500.0],["2023-03-30",121.65,123.18,121.14,121.27,173700.0],["2023-03-31",121.88,123.44,121.34,123.31,165500.0],["2023-04-03",122.36,122.88,119.16,121.61,174400.0],["2023-04-04",121.25,122.58,117.39,118.48,198600.0],["2023-04-05",118.0,118.0,115.92,116.56,518700.0],["2023-04-06",112.72,117.0,112.45,115.46,221800.0],["2023-04-10",114.85,117.13,114.85,117.02,150500.0],["2023-04-11",117.02,117.87,116.39,116.66,113800.0],["2023-04-12",117.94,118.17,115.48,116.02,115100.0],["2023-04-13",116.61,116.86,115.27,115.93,164600.0],["2023-04-14",115.62,116.96,115.06,116.09,137500.0],["2023-04-17",116.03,116.57,114.98,116.35,125500.0],["2023-04-18",117.15,117.15,113.77,114.8,122300.0],["2023-04-19",113.43,116.0,113.16,115.43,213600.0],["2023-04-20",114.84,116.25,114.47,115.36,121000.0],["2023-04-21",115.36,115.94,114.32,115.54,113600.0],["2023-04-24",114.87,115.35,113.59,114.86,107000.0],["2023-04-25",113.82,114.01,110.75,110.77,135400.0],["2023-04-26",110.98,111.08,110.14,110.76,122900.0],["2023-04-27",111.05,111.14,108.51,110.8,149300.0],["2023-04-28",110.89,115.21,110.89,114.98,276500.0],["2023-05-01",114.98,119.21,114.18,117.93,549300.0],["2023-05-02",122.41,122.5,116.03,119.69,264300.0],["2023-05-03",120.35,122.03,117.22,118.71,351400.0],["2023-05-04",118.31,118.31,115.8,116.59,249700.0],["2023-05-05",117.75,118.87,116.58,118.17,147100.0],["2023-05-08",117.8,117.8,115.33,116.4,161400.0],["2023-05-09",115.12,115.87,112.4,112.72,187000.0],["2023-05-10",113.6,113.66,110.71,112.69,140100.0],["2023-05-11",112.27,112.27,109.99,110.68,129900.0],["2023-05-12",110.87,111.7,109.53,110.53,133000.0],["2023-05-15",110.98,113.39,110.92,112.3,411100.0],["2023-05-16",111.85,113.48,111.07,111.2,117600.0],["2023-05-17",112.01,113.14,110.78,112.76,136000.0],["2023-05-18",113.09,114.2,112.12,113.35,189300.0],["2023-05-19",114.01,114.38,112.03,112.31,207800.0],["2023-05-22",112.37,113.92,112.37,113.75,215700.0],["2023-05-23",113.5,114.7,111.84,114.24,233800.0],["2023-05-24",112.87,112.87,108.72,109.81,179600.0],["2023-05-25",110.94,112.29,108.54,111.56,162400.0],["2023-05-26",111.8,115.04,111.8,114.61,192300.0],["2023-05-30",115.3,115.5,112.28,113.8,188900.0],["2023-05-31",112.61,113.71,109.82,110.47,371100.0],["2023-06-01",110.66,110.81,109.02,110.42,133300.0],["2023-06-02",111.49,112.77,110.21,112.61,132400.0],["2023-06-05",111.15,111.15,108.05,108.72,188200.0],["2023-06-06",108.55,111.51,107.54,110.29,132300.0],["2023-06-07",110.87,113.7,110.87,113.1,158100.0],["2023-06-08",112.6,113.44,111.41,112.63,156700.0],["2023-06-09",112.59,112.96,110.85,111.29,101400.0],["2023-06-12",111.35,114.49,111.2,114.29,134300.0],["2023-06-13",115.55,118.1,115.26,117.06,225900.0],["2023-06-14",121.89,136.72,121.37,132.83,863800.0],["2023-06-15",132.3,137.33,132.19,134.34,684100.0],["2023-06-16",135.47,135.69,132.93,134.75,1035400.0],["2023-06-20",134.73,136.91,131.92,133.03,283000.0],["2023-06-21",131.74,132.47,129.42,130.08,194500.0],["2023-06-22",129.69,130.54,127.81,130.35,225700.0],["2023-06-23",128.89,133.5,128.04,133.39,888200.0],["2023-06-26",133.27,133.39,129.25,129.54,186300.0],["2023-06-27",129.89,134.08,129.28,133.83,194700.0],["2023-06-28",132.57,135.21,132.57,134.19,167600.0],["2023-06-29",134.19,134.38,132.63,134.36,118400.0],["2023-06-30",135.33,136.07,134.33,135.82,181400.0],["2023-07-03",135.33,136.26,134.43,135.08,123500.0],["2023-07-05",133.06,135.0,132.04,134.36,188000.0],["2023-07-06",132.25,133.87,131.05,133.61,173900.0],["2023-07-07",133.61,135.42,132.08,132.32,119900.0],["2023-07-10",132.01,134.39,132.01,134.28,133600.0],["2023-07-11",134.6,136.9,134.39,136.42,229300.0],["2023-07-12",138.31,140.41,138.06,139.71,159700.0],["2023-07-13",140.49,141.85,138.11,139.14,130400.0],["2023-07-14",137.98,140.24,135.55,136.01,507000.0],["2023-07-17",135.78,136.95,134.41,136.42,139600.0],["2023-07-18",135.69,137.07,133.29,134.07,185300.0],["2023-07-19",134.0,134.91,131.33,134.68,242000.0],["2023-07-20",134.1,134.5,131.11,131.36,111600.0],["2023-07-21",132.0,133.75,131.64,132.56,140900.0],["2023-07-24",132.42,133.25,127.99,128.18,280200.0],["2023-07-25",128.18,129.03,126.15,128.01,301500.0],["2023-07-26",127.69,130.21,127.17,129.46,165100.0],["2023-07-27",131.11,132.72,129.53,130.09,179400.0],["2023-07-28",130.87,132.58,130.08,130.62,145500.0],["2023-07-31",131.0,132.99,130.82,131.45,325000.0],["2023-08-01",112.16,119.47,107.32,108.36,1171100.0],["2023-08-02",110.71,114.29,107.75,111.56,706100.0],["2023-08-03",110.93,111.35,108.95,109.91,303100.0],["2023-08-04",109.73,111.53,107.88,108.88,255200.0],["2023-08-07",109.66,111.29,109.01,111.26,199800.0],["2023-08-08",110.34,110.34,108.77,110.13,209300.0],["2023-08-09",109.88,109.88,107.27,107.4,191100.0],["2023-08-10",107.84,108.54,105.1,105.82,212700.0],["2023-08-11",105.45,106.17,103.6,104.06,241600.0],["2023-08-14",103.35,104.28,101.82,102.61,272300.0],["2023-08-15",101.71,104.04,101.16,103.3,326500.0],["2023-08-16",102.36,103.21,99.54,99.92,227000.0],["2023-08-17",99.68,100.78,98.62,99.0,209100.0],["2023-08-18",96.09,99.93,96.09,99.2,265400.0],["2023-08-21",98.71,99.43,98.26,99.11,208200.0],["2023-08-22",99.97,101.95,99.15,101.49,238600.0],["2023-08-23",101.42,104.26,101.42,103.53,191500.0],["2023-08-24",103.53,104.1,101.72,101.78,200500.0],["2023-08-25",101.68,102.72,101.51,102.08,164600.0],["2023-08-28",102.48,105.94,102.45,105.65,200400.0],["2023-08-29",105.56,107.7,105.56,107.25,211700.0],["2023-08-30",106.79,108.72,106.41,107.94,163000.0],["2023-08-31",107.86,109.58,107.86,108.36,281200.0],["2023-09-01",108.9,109.05,107.6,108.11,184700.0],["2023-09-05",108.26,108.54,106.03,106.45,178000.0],["2023-09-06",106.41,107.23,105.13,105.41,146900.0],["2023-09-07",104.0,104.0,101.82,103.35,179400.0],["2023-09-08",103.09,103.94,101.22,101.55,140800.0],["2023-09-11",101.86,101.89,99.25,100.72,219700.0],["2023-09-12",100.08,100.96,98.99,99.47,234900.0],["2023-09-13",99.43,100.15,98.56,99.62,280000.0],["2023-09-14",100.23,100.75,99.06,99.86,344600.0],["2023-09-15",99.58,101.31,99.47,100.06,902600.0],["2023-09-18",100.0,101.0,99.75,100.28,144300.0],["2023-09-19",99.84,100.66,98.73,99.47,164500.0],["2023-09-20",100.2,100.86,99.08,99.21,129800.0],["2023-09-21",98.13,98.77,97.97,98.18,151000.0],["2023-09-22",98.47,100.72,97.88,100.15,239400.0],["2023-09-25",99.57,100.73,99.57,99.94,161600.0],["2023-09-26",99.51,100.17,97.37,97.37,198600.0],["2023-09-27",97.71,99.12,97.71,99.07,144500.0],["2023-09-28",98.68,102.48,98.68,101.83,175600.0],["2023-09-29",102.86,103.99,101.42,101.54,119600.0],["2023-10-02",101.43,101.91,99.87,100.75,185500.0],["2023-10-03",100.5,101.39,99.91,100.32,136200.0],["2023-10-04",100.23,101.35,98.21,99.32,200000.0],["2023-10-05",99.29,99.5,94.88,95.37,286100.0],["2023-10-06",95.25,96.91,95.2,96.23,159900.0],["2023-10-09",95.15,96.45,94.66,95.53,148500.0],["2023-10-10",96.61,97.46,95.82,96.2,198400.0],["2023-10-11",95.99,96.91,95.21,95.61,196700.0],["2023-10-12",95.76,95.78,92.54,93.41,186500.0],["2023-10-13",93.41,93.65,92.14,92.26,204000.0],["2023-10-16",92.58,95.0,92.56,94.89,241200.0],["2023-10-17",93.93,96.99,93.93,96.14,287400.0],["2023-10-18",94.97,95.28,93.15,93.68,193000.0],["2023-10-19",93.62,94.97,91.4,91.86,191800.0],["2023-10-20",91.95,93.51,91.43,92.65,318300.0],["2023-10-23",92.42,95.0,90.97,91.03,235000.0],["2023-10-24",91.62,92.46,90.91,92.12,147300.0],["2023-10-25",91.28,91.78,89.54,89.56,187100.0],["2023-10-26",89.54,90.55,87.62,88.02,304200.0],["2023-10-27",88.68,89.44,87.64,88.15,191800.0],["2023-10-30",88.95,89.24,83.2,83.71,691600.0],["2023-10-31",83.0,87.21,83.0,85.9,734300.0],["2023-11-01",86.05,87.05,84.48,87.02,536000.0],["2023-11-02",88.52,89.8,87.62,88.16,210900.0],["2023-11-03",89.25,92.56,88.29,91.93,291300.0],["2023-11-06",91.63,92.8,91.17,92.44,240500.0],["2023-11-07",91.92,93.09,91.52,91.81,351200.0],["2023-11-08",92.24,93.02,90.81,91.86,163000.0],["2023-11-09",92.24,92.24,89.22,89.27,208200.0],["2023-11-10",89.97,91.09,88.92,90.79,169000.0],["2023-11-13",90.09,91.41,89.67,91.3,160400.0],["2023-11-14",93.68,95.28,93.56,95.26,215200.0],["2023-11-15",95.38,98.17,95.38,96.71,248200.0],["2023-11-16",95.85,96.74,94.49,94.74,181600.0],["2023-11-17",95.05,95.32,93.93,95.13,199200.0],["2023-11-20",95.36,96.39,95.16,96.0,144200.0],["2023-11-21",95.71,95.71,94.59,94.97,102100.0],["2023-11-22",95.98,96.92,95.55,95.62,121100.0],["2023-11-24",95.65,95.91,95.01,95.31,56900.0],["2023-11-27",95.04,96.19,94.09,95.76,129700.0],["2023-11-28",95.29,95.51,94.36,95.42,108700.0],["2023-11-29",96.34,97.69,95.76,95.86,134600.0],["2023-11-30",96.26,97.01,94.83,95.76,136100.0],["2023-12-01",95.08,97.43,94.23,97.27,130100.0],["2023-12-04",96.76,98.7,96.65,98.53,181000.0],["2023-12-05",98.3,98.37,95.77,96.32,232600.0],["2023-12-06",97.49,99.34,96.75,98.04,136200.0],["2023-12-07",98.22,100.8,97.67,100.0,102700.0],["2023-12-08",99.4,100.71,98.96,99.42,146900.0],["2023-12-11",99.44,100.64,98.97,100.39,115400.0],["2023-12-12",100.64,100.86,99.52,100.61,225800.0],["2023-12-13",101.03,102.77,99.4,102.57,225500.0],["2023-12-14",103.84,107.48,103.35,106.5,355400.0],["2023-12-15",106.69,108.54,105.64,108.2,721100.0],["2023-12-18",107.84,107.91,106.04,106.96,229500.0],["2023-12-19",108.01,109.05,107.77,109.0,177000.0],["2023-12-20",108.86,110.58,107.01,107.03,212700.0],["2023-12-21",108.57,109.03,106.29,107.82,125000.0],["2023-12-22",108.56,110.38,107.97,109.53,133100.0],["2023-12-26",109.89,111.11,109.72,110.56,144800.0],["2023-12-27",110.85,111.09,110.08,110.34,98300.0],["2023-12-28",109.96,110.23,109.12,110.1,100400.0],["2023-12-29",109.7,110.3,108.34,108.54,144000.0],["2024-01-02",108.09,108.09,106.15,106.58,192400.0],["2024-01-03",104.78,105.0,102.52,103.35,163500.0],["2024-01-04",102.32,102.68,100.75,101.31,325200.0],["2024-01-05",101.28,102.96,101.28,101.82,317500.0],["2024-01-08",102.0,103.97,102.0,102.96,207100.0],["2024-01-09",101.74,103.39,101.74,102.09,161300.0],["2024-01-10",102.17,102.36,100.61,100.82,155000.0],["2024-01-11",100.83,101.37,99.55,100.68,180300.0],["2024-01-12",101.31,102.07,99.25,99.5,168200.0],["2024-01-16",98.79,99.87,97.67,99.7,202800.0],["2024-01-17",98.01,98.5,96.4,97.18,155400.0],["2024-01-18",98.39,99.37,97.6,99.31,217100.0],["2024-01-19",99.92,99.96,96.05,98.63,261800.0],["2024-01-22",99.52,100.5,98.62,99.34,249100.0],["2024-01-23",99.99,101.31,98.89,98.91,345100.0],["2024-01-24",99.05,100.69,97.44,98.2,394600.0],["2024-01-25",99.97,102.84,97.56,100.7,1658300.0],["2024-01-26",100.89,101.77,98.93,99.2,1349200.0],["2024-01-29",99.08,100.03,97.44,99.92,317100.0],["2024-01-30",99.52,100.59,99.03,99.5,159500.0],["2024-01-31",99.12,99.7,97.4,97.89,233500.0],["2024-02-01",98.32,99.37,97.17,99.15,211900.0],["2024-02-02",98.14,99.31,97.3,98.8,187000.0],["2024-02-05",98.12,98.6,97.0,97.64,161300.0],["2024-02-06",98.34,100.11,98.34,99.78,231300.0],["2024-02-07",99.61,100.95,99.2,100.03,156100.0],["2024-02-08",99.81,101.73,99.63,101.01,208300.0],["2024-02-09",101.16,103.17,101.16,102.82,185300.0],["2024-02-12",102.44,104.19,102.35,103.63,264600.0],["2024-02-13",96.38,101.94,86.5,86.99,1008700.0],["2024-02-14",88.0,89.12,86.38,87.86,876100.0],["2024-02-15",87.19,90.05,87.04,88.99,459100.0],["2024-02-16",88.64,89.19,86.24,86.48,357800.0],["2024-02-20",85.68,86.49,85.44,86.28,281300.0],["2024-02-21",85.31,86.55,84.9,86.45,264200.0],["2024-02-22",87.01,87.69,86.33,86.54,210000.0],["2024-02-23",86.52,86.52,85.14,85.58,250100.0],["2024-02-26",85.6,86.52,84.59,85.19,262900.0],["2024-02-27",85.19,87.31,85.19,86.38,322600.0],["2024-02-28",85.22,86.84,85.01,85.66,269400.0],["2024-02-29",87.1,87.72,85.99,86.35,396200.0],["2024-03-01",87.0,88.43,86.54,87.67,270600.0],["2024-03-04",87.84,88.67,87.32,87.83,199900.0],["2024-03-05",87.0,88.29,87.0,87.99,283100.0],["2024-03-06",88.61,89.96,88.43,89.11,218000.0],["2024-03-07",89.54,90.27,89.21,89.44,193900.0],["2024-03-08",89.94,91.46,89.72,90.24,230300.0],["2024-03-11",89.62,90.85,89.62,90.28,187500.0],["2024-03-12",90.17,91.32,89.26,90.49,189700.0],["2024-03-13",90.11,91.0,88.21,89.3,354000.0],["2024-03-14",89.02,89.67,86.26,87.04,298900.0],["2024-03-15",86.58,88.02,86.26,87.24,1159900.0],["2024-03-18",87.2,88.47,86.8,86.87,289400.0],["2024-03-19",86.09,87.92,86.09,87.78,222600.0],["2024-03-20",87.8,89.4,87.17,89.15,235000.0],["2024-03-21",89.65,91.5,89.64,91.02,184700.0],["2024-03-22",90.78,90.78,89.46,90.0,177800.0],["2024-03-25",89.79,90.47,88.88,89.96,175600.0],["2024-03-26",90.63,90.87,89.08,89.24,141000.0],["2024-03-27",89.84,90.69,88.99,90.57,166900.0],["2024-03-28",90.01,91.67,90.0,90.69,191700.0],["2024-04-01",90.62,91.76,89.76,90.16,167400.0],["2024-04-02",89.82,89.82,87.68,88.23,260700.0],["2024-04-03",87.43,88.72,87.37,87.96,583300.0],["2024-04-04",89.26,89.37,87.11,87.25,157100.0],["2024-04-05",87.0,87.37,86.14,86.27,218000.0],["2024-04-08",86.6,87.8,86.35,87.39,142300.0],["2024-04-09",87.98,91.65,87.63,90.63,237800.0],["2024-04-10",88.37,90.77,86.65,87.67,177400.0],["2024-04-11",88.21,89.87,87.58,89.86,153600.0],["2024-04-12",89.0,89.0,85.73,85.75,242600.0],["2024-04-15",86.28,86.83,84.11,84.4,159900.0],["2024-04-16",84.0,85.77,83.53,84.84,194100.0],["2024-04-17",85.47,86.06,84.35,84.37,175300.0],["2024-04-18",84.23,85.65,84.23,84.59,158600.0],["2024-04-19",83.97,85.19,83.72,84.27,200800.0],["2024-04-22",84.85,85.58,84.37,85.1,157900.0],["2024-04-23",85.0,86.49,85.0,85.37,169800.0],["2024-04-24",85.59,88.19,85.59,88.05,250400.0],["2024-04-25",87.26,88.75,87.26,88.24,186200.0],["2024-04-26",88.24,89.83,87.82,88.4,251300.0],["2024-04-29",89.07,89.61,88.29,88.58,260600.0],["2024-04-30",81.3,87.53,80.33,83.98,593900.0],["2024-05-01",82.78,85.48,82.29,83.55,322900.0],["2024-05-02",84.33,86.76,83.68,86.7,356800.0],["2024-05-03",87.86,88.91,86.37,86.76,253600.0],["2024-05-06",87.15,88.41,87.15,88.37,167700.0],["2024-05-07",88.52,89.96,88.52,89.49,249900.0],["2024-05-08",88.52,89.35,88.31,89.17,212900.0],["2024-05-09",88.86,90.01,88.72,89.86,163500.0],["2024-05-10",90.19,90.56,87.04,88.26,179600.0],["2024-05-13",89.01,90.95,88.63,89.29,201400.0],["2024-05-14",90.26,90.96,89.55,89.76,172400.0],["2024-05-15",90.6,90.6,89.49,90.17,164300.0],["2024-05-16",90.0,90.08,88.56,88.6,192800.0],["2024-05-17",88.35,88.97,87.85,88.61,213400.0],["2024-05-20",88.57,89.26,88.47,88.55,177400.0],["2024-05-21",88.1,88.56,87.13,87.47,155400.0],["2024-05-22",87.55,88.79,87.36,87.82,184100.0],["2024-05-23",87.73,88.03,85.68,86.03,149500.0],["2024-05-24",86.46,86.6,85.17,85.63,175900.0],["2024-05-28",85.73,85.81,83.6,83.74,366400.0],["2024-05-29",82.55,84.02,82.55,83.55,198000.0],["2024-05-30",84.08,85.73,83.51,85.1,151100.0],["2024-05-31",85.31,86.89,84.96,86.73,217500.0],["2024-06-03",87.26,87.91,86.58,87.1,168400.0],["2024-06-04",85.92,87.04,83.87,84.26,162500.0],["2024-06-05",85.11,87.25,84.85,86.83,124600.0],["2024-06-06",86.85,87.42,86.17,86.47,126400.0],["2024-06-07",85.65,86.48,85.25,85.85,126400.0],["2024-06-10",85.0,86.54,85.0,86.22,106500.0],["2024-06-11",85.63,86.01,84.71,85.24,150000.0],["2024-06-12",87.14,88.01,86.68,87.63,211900.0],["2024-06-13",86.51,87.09,85.27,86.84,268500.0],["2024-06-14",85.71,86.24,84.0,84.86,208200.0],["2024-06-17",84.7,86.31,84.34,86.25,250100.0],["2024-06-18",86.17,86.21,82.67,82.71,307000.0],["2024-06-20",82.28,82.4,80.27,81.58,301500.0],["2024-06-21",81.92,83.6,81.92,83.35,1002100.0],["2024-06-24",83.06,83.75,81.61,81.61,241500.0],["2024-06-25",81.74,81.86,80.54,81.68,241200.0],["2024-06-26",81.48,83.04,81.48,82.62,247900.0],["2024-06-27",82.54,83.54,81.85,83.5,190500.0],["2024-06-28",84.13,85.38,83.61,84.39,352300.0],["2024-07-01",84.54,84.79,83.27,83.33,239100.0],["2024-07-02",83.3,85.25,83.3,84.91,198300.0],["2024-07-03",84.98,85.39,84.51,84.58,142200.0],["2024-07-05",84.25,84.74,83.62,84.36,309400.0],["2024-07-08",85.28,86.1,85.18,85.46,163000.0],["2024-07-09",85.42,85.44,84.25,84.45,167000.0],["2024-07-10",84.71,86.17,82.11,86.07,124100.0],["2024-07-11",87.61,88.87,86.41,88.05,158100.0],["2024-07-12",88.87,90.46,88.49,89.63,154900.0],["2024-07-15",89.6,91.05,89.06,89.38,144000.0],["2024-07-16",89.99,90.92,89.41,90.65,592200.0],["2024-07-17",90.0,92.21,88.31,90.45,356200.0],["2024-07-18",90.26,91.41,88.45,89.07,222500.0],["2024-07-19",88.88,89.0,87.5,88.03,213400.0],["2024-07-22",88.55,90.1,88.0,90.04,215600.0],["2024-07-23",89.96,90.53,88.93,89.06,137000.0],["2024-07-24",88.58,89.95,87.84,87.91,204200.0],["2024-07-25",87.41,87.67,85.11,85.49,210200.0],["2024-07-26",86.35,87.02,84.95,86.59,227800.0],["2024-07-29",87.11,88.78,86.46,87.61,204800.0],["2024-07-30",80.0,88.47,79.8,81.2,444000.0],["2024-07-31",81.0,82.65,80.26,80.4,310300.0],["2024-08-01",79.92,80.07,75.85,77.08,379100.0],["2024-08-02",75.07,75.96,70.68,71.38,351800.0],["2024-08-05",68.81,69.95,66.54,67.43,228300.0],["2024-08-06",67.47,68.74,66.71,67.79,246700.0],["2024-08-07",69.16,69.66,65.94,66.01,211300.0],["2024-08-08",66.88,67.38,66.3,67.32,210300.0],["2024-08-09",67.47,67.47,66.25,66.67,172700.0],["2024-08-12",66.67,66.88,65.03,65.7,189600.0],["2024-08-13",66.6,67.57,65.98,67.3,240200.0],["2024-08-14",67.34,67.51,65.59,66.02,144400.0],["2024-08-15",67.72,68.83,67.34,67.98,218900.0],["2024-08-16",68.05,68.17,66.74,67.5,164800.0],["2024-08-19",67.32,68.4,67.06,68.19,220200.0],["2024-08-20",68.15,70.33,67.96,69.89,326400.0],["2024-08-21",70.3,71.41,70.04,71.23,207700.0],["2024-08-22",71.2,71.59,69.6,69.84,221200.0],["2024-08-23",70.49,71.61,69.92,71.05,156500.0],["2024-08-26",71.66,71.66,69.75,69.8,150400.0],["2024-08-27",69.55,69.99,68.9,69.11,210500.0],["2024-08-28",68.73,69.43,67.8,69.34,254800.0],["2024-08-29",70.05,70.18,68.95,69.2,212600.0],["2024-08-30",69.49,69.51,67.98,68.37,420800.0],["2024-09-03",68.01,68.23,64.91,65.43,258900.0],["2024-09-04",65.2,66.29,65.12,65.77,320600.0],["2024-09-05",65.77,66.11,64.93,65.54,170300.0],["2024-09-06",65.55,65.83,62.77,62.84,162600.0],["2024-09-09",62.75,63.43,62.03,62.52,348600.0],["2024-09-10",62.61,62.7,61.86,62.31,337200.0],["2024-09-11",62.35,63.37,61.89,63.15,435500.0],["2024-09-12",63.15,64.94,62.89,64.78,259400.0],["2024-09-13",65.37,67.69,65.25,67.67,256500.0],["2024-09-16",67.56,68.83,66.75,68.77,324400.0],["2024-09-17",69.61,70.14,68.18,68.81,298200.0],["2024-09-18",68.95,70.79,68.16,68.92,350800.0],["2024-09-19",70.89,71.48,69.98,70.87,273700.0],["2024-09-20",70.24,70.85,69.5,70.25,891600.0],["2024-09-23",70.39,71.22,69.66,70.43,237700.0],["2024-09-24",71.13,72.0,70.76,71.14,209500.0],["2024-09-25",70.95,71.16,70.27,70.41,184000.0],["2024-09-26",71.93,74.56,71.49,74.52,253100.0],["2024-09-27",75.21,76.34,74.27,74.89,249600.0],["2024-09-30",74.2,74.83,73.58,74.32,213000.0],["2024-10-01",74.02,74.25,71.46,71.85,204600.0],["2024-10-02",71.95,74.03,71.93,73.16,189600.0],["2024-10-03",72.37,73.07,71.69,72.38,312000.0],["2024-10-04",74.04,74.86,73.52,74.4,151100.0],["2024-10-07",73.97,74.23,72.46,73.28,247400.0],["2024-10-08",73.09,74.52,72.73,74.45,220100.0],["2024-10-09",74.27,75.05,73.85,74.8,194200.0],["2024-10-10",73.94,74.7,73.76,74.11,191000.0],["2024-10-11",74.07,76.0,74.07,75.63,182900.0],["2024-10-14",75.82,76.9,75.76,76.22,180400.0],["2024-10-15",76.3,77.54,75.04,75.14,201000.0],["2024-10-16",75.71,76.0,74.37,74.62,439900.0],["2024-10-17",75.24,75.58,74.29,75.35,214300.0],["2024-10-18",75.59,76.19,75.1,75.59,206600.0],["2024-10-21",75.25,75.46,73.77,74.76,188000.0],["2024-10-22",74.15,75.16,74.01,74.63,172800.0],["2024-10-23",74.55,75.3,73.68,74.76,294400.0],["2024-10-24",75.19,76.27,74.94,75.92,280400.0],["2024-10-25",76.33,77.65,76.19,76.82,299000.0],["2024-10-28",77.06,79.45,76.99,79.27,643500.0],["2024-10-29",81.65,88.5,81.65,85.05,466200.0],["2024-10-30",83.7,85.52,82.94,83.31,336200.0],["2024-10-31",83.1,83.2,80.11,80.96,386300.0],["2024-11-01",81.25,83.6,81.25,82.29,350600.0],["2024-11-04",82.1,82.88,80.51,80.57,222400.0],["2024-11-05",80.08,81.65,79.76,81.63,183900.0],["2024-11-06",85.84,86.42,85.19,85.6,204000.0],["2024-11-07",85.74,86.58,85.21,85.75,176000.0],["2024-11-08",85.35,85.59,83.82,83.86,200800.0],["2024-11-11",84.6,84.6,81.74,81.93,135000.0],["2024-11-12",81.31,81.41,78.27,78.33,202000.0],["2024-11-13",78.24,78.88,76.34,76.39,224100.0],["2024-11-14",76.82,76.82,74.81,75.06,504800.0],["2024-11-15",75.09,75.23,73.35,73.45,173600.0],["2024-11-18",73.41,74.24,72.78,72.99,163900.0],["2024-11-19",72.45,73.31,71.67,72.74,150100.0],["2024-11-20",72.35,73.57,71.37,73.52,254100.0],["2024-11-21",73.99,75.6,73.19,74.81,193000.0],["2024-11-22",75.37,78.05,75.15,77.79,218200.0],["2024-11-25",78.82,81.47,78.39,78.92,405400.0],["2024-11-26",78.27,78.28,76.84,77.12,410000.0],["2024-11-27",77.3,78.53,75.39,77.3,180800.0],["2024-11-29",77.63,78.68,77.04,78.04,118000.0],["2024-12-02",77.98,80.33,77.32,79.71,219900.0],["2024-12-03",79.26,79.68,77.4,77.81,219600.0],["2024-12-04",77.13,77.92,75.24,75.36,179300.0],["2024-12-05",75.65,76.19,73.75,75.19,242500.0],["2024-12-06",75.74,77.31,75.74,76.67,176600.0],["2024-12-09",77.12,82.19,75.07,81.31,306500.0],["2024-12-10",81.05,81.15,78.27,78.53,229900.0],["2024-12-11",79.55,79.55,77.07,77.73,211900.0],["2024-12-12",77.2,79.0,77.19,78.12,222200.0],["2024-12-13",78.08,78.08,76.85,77.63,222900.0],["2024-12-16",77.22,79.62,76.44,78.19,294500.0],["2024-12-17",77.79,78.55,75.96,76.34,235200.0],["2024-12-18",77.03,78.49,73.32,74.01,272200.0],["2024-12-19",74.59,75.35,72.81,74.45,345600.0],["2024-12-20",74.04,76.0,73.42,73.84,1561500.0],["2024-12-23",74.16,77.06,74.06,74.84,260300.0],["2024-12-24",74.64,76.47,74.01,76.33,124700.0],["2024-12-26",75.62,76.91,74.91,76.41,399900.0],["2024-12-27",76.22,76.35,73.06,73.42,163400.0],["2024-12-30",72.8,72.93,71.09,72.25,213400.0],["2024-12-31",72.67,73.22,71.56,72.72,162400.0],["2025-01-02",73.15,74.14,72.15,72.67,151700.0],["2025-01-03",72.7,73.09,71.94,72.76,312500.0],["2025-01-06",73.16,77.09,72.96,76.01,564600.0],["2025-01-07",76.76,76.9,74.16,74.81,249600.0],["2025-01-08",73.98,74.31,72.58,73.93,191300.0],["2025-01-10",72.69,72.69,71.41,72.2,136200.0],["2025-01-13",71.55,72.68,71.11,72.31,168600.0],["2025-01-14",72.41,73.45,72.21,72.88,158400.0],["2025-01-15",74.47,75.1,72.63,73.47,178400.0],["2025-01-16",73.54,74.11,72.73,72.8,205400.0],["2025-01-17",74.19,74.78,73.21,74.4,172900.0],["2025-01-21",74.92,77.16,74.45,76.9,156300.0],["2025-01-22",77.05,78.32,77.0,77.8,156100.0],["2025-01-23",76.96,77.12,75.59,77.07,156600.0],["2025-01-24",76.42,76.48,73.68,74.06,164100.0],["2025-01-27",72.89,73.27,69.83,70.62,232600.0],["2025-01-28",70.54,71.2,68.73,71.18,142600.0],["2025-01-29",71.55,72.21,71.0,72.04,127500.0],["2025-01-30",73.17,73.87,72.06,73.53,171900.0],["2025-01-31",73.88,75.0,72.97,73.33,168500.0],["2025-02-03",71.32,71.84,69.22,70.17,164800.0],["2025-02-04",69.89,71.13,69.71,70.93,134800.0],["2025-02-05",71.15,71.85,70.77,71.72,125900.0],["2025-02-06",72.11,72.23,69.97,70.82,184300.0],["2025-02-07",71.09,71.14,68.19,68.91,206800.0],["2025-02-10",69.51,70.53,67.17,67.4,607200.0],["2025-02-11",69.77,72.19,61.64,63.72,724100.0],["2025-02-12",61.85,63.39,60.72,62.97,382500.0],["2025-02-13",63.86,64.43,61.39,62.88,292200.0],["2025-02-14",63.27,63.62,62.66,63.53,271300.0],["2025-02-18",63.24,64.25,62.66,63.98,270000.0],["2025-02-19",63.32,65.88,62.77,64.83,270500.0],["2025-02-20",65.18,65.45,63.96,64.6,162300.0],["2025-02-21",64.7,64.7,62.43,63.17,184600.0],["2025-02-24",63.44,63.66,62.24,62.89,248000.0],["2025-02-25",62.88,62.96,60.02,60.44,284700.0],["2025-02-26",60.71,60.8,59.47,59.58,312300.0],["2025-02-27",59.25,59.5,57.76,57.86,329500.0],["2025-02-28",57.84,58.48,56.71,58.19,479300.0],["2025-03-03",58.75,58.79,57.42,58.27,637700.0],["2025-03-04",57.53,62.88,57.39,60.37,970600.0],["2025-03-05",60.45,63.51,59.76,63.42,652400.0],["2025-03-06",62.38,64.07,62.06,62.58,1012100.0],["2025-03-07",62.55,65.46,61.82,63.04,1010800.0],["2025-03-10",61.32,63.39,60.92,61.51,488400.0],["2025-03-11",61.95,61.95,57.51,58.78,476800.0],["2025-03-12",59.52,60.16,58.57,59.73,371400.0],["2025-03-13",59.7,60.94,58.74,59.51,369500.0],["2025-03-14",60.47,62.36,59.78,62.25,328300.0],["2025-03-17",61.68,64.01,61.58,63.32,282300.0],["2025-03-18",63.37,66.35,62.69,66.1,388400.0],["2025-03-19",65.91,67.27,64.05,66.26,327400.0],["2025-03-20",65.49,66.86,65.0,65.35,294800.0],["2025-03-21",63.98,65.49,63.63,64.06,795700.0],["2025-03-24",65.23,68.13,65.23,67.62,373500.0],["2025-03-25",66.23,68.02,66.06,66.41,348900.0],["2025-03-26",66.45,67.13,65.0,66.61,492500.0],["2025-03-27",65.72,66.25,64.07,65.69,278300.0],["2025-03-28",65.05,65.75,64.04,65.13,356200.0],["2025-03-31",64.2,64.36,62.56,63.14,271600.0],["2025-04-01",64.43,64.71,62.27,63.11,284800.0],["2025-04-02",62.04,63.77,61.66,63.48,178400.0],["2025-04-03",60.0,60.44,54.95,55.09,274700.0],["2025-04-04",52.15,53.05,49.55,52.12,456900.0],["2025-04-07",50.05,55.18,48.88,52.04,574100.0],["2025-04-08",54.26,54.26,48.99,49.68,374900.0],["2025-04-09",49.31,58.69,48.59,57.47,561200.0],["2025-04-10",55.35,55.35,51.47,52.88,326000.0],["2025-04-11",52.41,54.23,51.77,53.77,337300.0],["2025-04-14",55.43,56.33,53.95,54.5,285900.0],["2025-04-15",54.24,55.1,52.85,53.4,302500.0],["2025-04-16",52.34,52.95,50.12,51.83,336900.0],["2025-04-17",52.19,53.33,51.94,53.3,392500.0],["2025-04-21",52.35,53.35,51.06,51.98,317900.0],["2025-04-22",53.0,53.86,52.45,53.53,328300.0],["2025-04-23",56.58,58.67,54.92,55.09,241400.0],["2025-04-24",55.84,58.12,55.84,57.94,180100.0],["2025-04-25",57.05,58.42,56.73,58.15,215200.0],["2025-04-28",58.07,60.39,57.89,58.85,321800.0],["2025-04-29",58.21,59.44,57.8,59.19,250400.0],["2025-04-30",57.77,60.15,57.25,59.89,331100.0],["2025-05-01",60.6,62.27,60.53,61.8,286900.0],["2025-05-02",62.74,64.58,62.47,63.8,197100.0],["2025-05-05",62.88,64.21,62.33,63.13,413300.0],["2025-05-06",56.65,56.68,51.77,54.91,890600.0],["2025-05-07",54.74,58.23,53.98,57.88,832700.0],["2025-05-08",59.19,60.18,58.09,58.73,403500.0],["2025-05-09",59.04,60.76,59.04,60.15,323400.0],["2025-05-12",64.1,65.08,63.35,64.81,264700.0],["2025-05-13",65.05,65.76,64.64,65.59,228600.0],["2025-05-14",65.65,66.0,64.84,65.35,216600.0],["2025-05-15",65.2,65.55,64.2,65.4,192900.0],["2025-05-16",65.18,66.55,64.69,66.49,275800.0],["2025-05-19",64.92,65.67,64.4,65.51,285700.0],["2025-05-20",65.02,66.65,65.02,66.49,198500.0],["2025-05-21",65.93,66.18,63.97,65.45,525700.0],["2025-05-22",64.74,65.76,63.94,65.49,392300.0],["2025-05-23",63.54,64.84,63.33,64.6,318500.0],["2025-05-27",66.19,67.12,65.14,66.96,255800.0],["2025-05-28",66.99,67.14,65.95,66.78,326700.0],["2025-05-29",67.64,68.26,65.94,67.04,351400.0],["2025-05-30",66.21,66.55,64.93,66.26,556800.0],["2025-06-02",66.12,66.78,65.91,66.46,321400.0],["2025-06-03",66.51,69.19,65.44,68.97,203400.0],["2025-06-04",69.63,69.72,68.1,68.23,210500.0],["2025-06-05",68.34,69.42,67.73,68.44,200600.0],["2025-06-06",69.6,70.49,68.69,68.94,284000.0],["2025-06-09",69.74,70.75,69.07,69.26,280600.0],["2025-06-10",69.72,69.72,68.03,68.11,192000.0],["2025-06-11",68.77,68.77,67.22,67.97,190900.0],["2025-06-12",67.18,68.67,67.18,68.19,152000.0],["2025-06-13",66.85,67.31,65.57,65.91,161300.0],["2025-06-16",66.99,68.35,66.6,68.1,182300.0],["2025-06-17",67.2,68.45,66.77,66.81,202000.0],["2025-06-18",66.76,67.68,66.55,66.74,239900.0],["2025-06-20",67.63,67.63,65.25,66.01,673300.0],["2025-06-23",65.74,67.6,65.64,67.43,200500.0],["2025-06-24",68.2,69.08,67.27,68.48,196700.0],["2025-06-25",68.87,68.87,66.7,67.79,259600.0],["2025-06-26",68.36,68.94,67.83,68.84,156600.0],["2025-06-27",69.13,69.37,67.44,68.52,323600.0],["2025-06-30",69.12,69.26,67.45,68.65,158800.0],["2025-07-01",67.85,71.94,66.82,71.05,387100.0],["2025-07-02",70.96,73.42,69.03,73.38,191400.0],["2025-07-03",73.88,74.4,73.56,73.63,139300.0],["2025-07-07",72.69,73.25,71.02,71.35,172300.0],["2025-07-08",71.7,74.01,71.7,73.0,294600.0],["2025-07-09",73.86,74.4,72.0,73.83,167100.0],["2025-07-10",74.14,75.47,73.82,75.04,183500.0],["2025-07-11",74.27,74.66,73.46,74.15,168500.0],["2025-07-14",73.66,74.4,72.96,74.21,180600.0],["2025-07-15",75.0,75.04,73.11,73.33,185300.0],["2025-07-16",73.65,73.67,71.59,73.63,156600.0],["2025-07-17",73.8,74.79,73.46,74.44,219600.0],["2025-07-18",75.11,75.56,74.09,74.63,183700.0],["2025-07-21",75.1,75.6,74.08,74.43,157400.0],["2025-07-22",74.28,75.63,72.8,75.46,203900.0],["2025-07-23",76.21,77.46,76.03,76.88,173500.0],["2025-07-24",76.52,76.52,75.14,75.6,151500.0],["2025-07-25",76.08,78.33,75.52,78.03,234400.0],["2025-07-28",78.55,79.94,78.26,79.61,245300.0],["2025-07-29",80.39,81.09,78.37,78.64,257900.0],["2025-07-30",78.71,79.08,75.88,77.04,197800.0],["2025-07-31",76.82,77.74,74.59,74.89,253100.0],["2025-08-01",73.02,75.57,71.78,75.22,216700.0],["2025-08-04",76.18,77.8,75.54,77.46,253000.0],["2025-08-05",81.0,84.42,74.46,74.63,417500.0],["2025-08-06",74.63,74.63,71.35,72.14,268200.0],["2025-08-07",74.53,75.42,72.75,74.73,332400.0],["2025-08-08",75.27,76.61,74.68,75.26,254600.0],["2025-08-11",75.27,76.15,74.83,75.46,297000.0],["2025-08-12",76.13,78.53,75.65,78.26,156400.0],["2025-08-13",78.7,80.49,78.44,80.34,225100.0],["2025-08-14",78.93,79.8,78.02,79.46,187800.0],["2025-08-15",79.34,79.87,78.41,78.67,167700.0],["2025-08-18",78.68,79.18,78.01,78.87,181100.0],["2025-08-19",78.84,78.92,76.63,77.07,145500.0],["2025-08-20",76.77,76.77,74.36,75.72,182800.0],["2025-08-21",74.95,78.69,74.73,78.62,285300.0],["2025-08-22",79.32,83.17,79.32,82.16,198900.0],["2025-08-25",81.78,82.76,81.0,81.71,161500.0],["2025-08-26",81.68,83.33,81.68,83.15,336500.0],["2025-08-27",82.79,83.72,81.9,83.63,182000.0],["2025-08-28",84.0,85.29,83.19,84.98,315400.0],["2025-08-29",84.49,85.0,81.43,81.82,211300.0],["2025-09-02",79.56,80.35,78.5,80.17,271300.0],["2025-09-03",80.3,81.35,79.72,81.12,255300.0],["2025-09-04",81.12,83.26,80.57,82.34,252000.0],["2025-09-05",83.13,84.31,82.43,84.27,213000.0],["2025-09-08",84.47,84.5,81.96,82.88,255100.0],["2025-09-09",82.63,82.63,81.21,81.93,192400.0],["2025-09-10",81.94,83.2,81.5,81.58,176500.0],["2025-09-11",81.86,83.35,81.4,82.6,140300.0],["2025-09-12",82.59,82.59,79.87,79.94,236100.0],["2025-09-15",80.24,81.36,80.01,80.34,344200.0],["2025-09-16",80.34,82.11,79.69,81.72,259700.0],["2025-09-17",81.57,82.84,80.36,81.02,187700.0],["2025-09-18",82.64,83.17,81.55,82.68,216700.0],["2025-09-19",82.91,82.91,80.08,81.4,800400.0],["2025-09-22",80.95,82.52,80.12,81.36,271100.0],["2025-09-23",81.76,83.2,81.26,81.81,233500.0],["2025-09-24",81.81,82.04,79.05,79.24,175100.0],["2025-09-25",78.26,79.6,76.49,79.28,279700.0],["2025-09-26",79.57,80.63,78.24,80.45,172000.0],["2025-09-29",81.59,81.59,78.75,78.87,161800.0],["2025-09-30",78.87,79.45,77.96,79.19,126600.0],["2025-10-01",79.13,80.08,78.03,79.52,174100.0],["2025-10-02",80.1,81.32,79.11,81.25,175600.0],["2025-10-03",82.01,84.72,81.1,84.66,322000.0],["2025-10-06",84.95,88.79,84.16,88.19,277800.0],["2025-10-07",89.2,90.3,82.74,85.12,317400.0],["2025-10-08",85.12,88.23,84.82,87.77,181300.0],["2025-10-09",87.78,88.0,85.17,86.67,163900.0],["2025-10-10",86.97,90.0,80.1,80.68,299900.0],["2025-10-13",83.02,84.38,81.41,83.22,252300.0],["2025-10-14",81.74,84.28,80.28,83.2,172000.0],["2025-10-15",84.99,86.45,83.48,86.22,174200.0],["2025-10-16",87.27,87.4,85.44,86.42,137500.0],["2025-10-17",86.0,86.18,84.1,84.81,156800.0],["2025-10-20",85.7,88.89,85.67,87.2,243500.0],["2025-10-21",87.2,88.36,86.63,88.06,186600.0],["2025-10-22",86.92,87.8,84.52,85.42,195200.0],["2025-10-23",85.16,87.24,84.62,86.66,137900.0],["2025-10-24",87.97,88.8,86.51,86.62,111800.0],["2025-10-27",87.24,88.32,86.7,87.12,199200.0],["2025-10-28",87.04,87.85,85.43,87.01,177400.0],["2025-10-29",87.31,88.3,84.38,86.37,246500.0],["2025-10-30",85.52,86.66,83.8,84.11,176200.0],["2025-10-31",84.34,85.96,81.76,85.12,248700.0],["2025-11-03",84.93,86.27,83.2,85.9,310900.0],["2025-11-04",83.43,86.95,80.4,84.0,370100.0],["2025-11-05",90.0,90.92,87.09,88.95,472700.0],["2025-11-06",89.94,92.21,88.65,89.75,362700.0],["2025-11-07",88.81,89.08,85.68,87.94,273800.0],["2025-11-10",89.72,90.2,86.5,86.57,238300.0],["2025-11-11",86.31,87.14,85.2,86.5,223400.0],["2025-11-12",86.9,87.78,84.98,85.16,153500.0],["2025-11-13",84.93,85.15,81.29,81.67,394600.0],["2025-11-14",79.44,81.49,79.2,79.69,217500.0],["2025-11-17",79.06,79.65,76.15,76.5,257600.0],["2025-11-18",75.64,77.05,74.9,75.79,279400.0],["2025-11-19",75.69,77.14,75.57,75.84,221300.0],["2025-11-20",77.06,78.19,71.97,72.46,283300.0],["2025-11-21",72.65,75.69,72.05,74.96,296300.0],["2025-11-24",75.28,77.04,74.84,76.59,324100.0],["2025-11-25",76.6,78.09,76.02,77.61,366100.0],["2025-11-26",77.5,79.57,76.58,78.51,205100.0],["2025-11-28",78.93,79.88,78.38,79.64,95900.0],["2025-12-01",78.56,80.0,78.56,79.38,227200.0],["2025-12-02",79.78,81.91,79.46,81.36,208300.0],["2025-12-03",81.47,82.62,80.84,82.6,172100.0],["2025-12-04",82.6,84.0,81.0,82.86,164000.0],["2025-12-05",82.86,83.65,81.91,81.92,220700.0],["2025-12-08",82.52,84.78,81.0,81.45,229500.0],["2025-12-09",81.08,85.31,81.08,84.4,382000.0],["2025-12-10",84.58,85.8,83.95,85.49,231600.0],["2025-12-11",84.9,85.09,82.2,82.5,224200.0],["2025-12-12",82.65,82.65,77.07,77.12,236100.0],["2025-12-15",78.17,78.64,77.03,77.78,374700.0],["2025-12-16",77.78,78.9,75.93,77.02,374200.0],["2025-12-17",77.02,78.18,74.42,74.77,268200.0],["2025-12-18",76.36,76.78,74.69,75.17,370700.0],["2025-12-19",75.27,76.72,75.23,75.86,783000.0],["2025-12-22",76.43,76.7,74.68,75.2,322700.0],["2025-12-23",75.15,75.88,73.89,74.51,227300.0],["2025-12-24",74.55,75.3,74.0,74.69,116300.0],["2025-12-26",74.92,75.75,74.25,75.18,253600.0],["2025-12-29",74.59,75.57,72.39,72.92,293600.0],["2025-12-30",72.91,73.5,72.05,72.83,238500.0],["2025-12-31",72.83,73.38,71.38,71.6,214200.0],["2026-01-02",72.87,75.63,72.6,74.84,427700.0],["2026-01-05",75.51,77.25,75.17,76.85,464900.0],["2026-01-06",77.14,80.03,77.14,79.47,437300.0],["2026-01-07",79.51,79.99,76.32,76.67,215300.0],["2026-01-08",76.01,76.29,74.41,75.75,264500.0],["2026-01-09",76.44,77.09,74.11,76.14,366500.0],["2026-01-12",76.09,76.79,75.5,76.12,216700.0],["2026-01-13",76.6,78.0,76.21,76.77,277900.0],["2026-01-14",77.25,78.9,76.31,77.54,276800.0],["2026-01-15",78.9,81.44,78.9,80.03,306200.0],["2026-01-16",80.09,81.94,78.86,81.75,388900.0],["2026-01-20",79.61,81.57,78.65,78.76,316100.0],["2026-01-21",80.29,85.79,79.68,85.45,403000.0],["2026-01-22",86.96,87.97,84.53,86.51,364300.0],["2026-01-23",86.24,88.38,84.88,86.44,494100.0],["2026-01-26",86.35,88.06,85.82,87.97,420400.0],["2026-01-27",88.56,90.97,87.97,90.63,325500.0],["2026-01-28",90.66,93.18,89.93,92.44,435900.0],["2026-01-29",92.83,94.47,89.5,92.77,525500.0],["2026-01-30",92.25,94.92,91.55,92.41,644100.0],["2026-02-02",91.11,95.76,90.99,94.55,1150500.0],["2026-02-03",96.09,102.06,95.25,98.92,712900.0],["2026-02-04",99.84,103.27,96.5,99.89,768200.0],["2026-02-05",97.63,100.6,96.0,99.3,426200.0],["2026-02-06",101.26,110.0,101.26,109.61,529100.0],["2026-02-09",109.06,112.23,108.75,111.34,476400.0],["2026-02-10",111.52,114.65,109.58,110.68,575000.0],["2026-02-11",113.08,115.0,108.27,110.9,865100.0],["2026-02-12",116.7,154.21,115.87,150.25,2484400.0],["2026-02-13",147.57,155.82,139.1,153.91,1334600.0],["2026-02-17",150.01,150.1,124.44,134.86,1467500.0],["2026-02-18",134.65,140.26,132.0,138.28,599000.0],["2026-02-19",137.9,138.0,128.37,130.03,653100.0],["2026-02-20",128.49,133.77,126.86,133.62,417800.0],["2026-02-23",132.51,135.05,130.61,134.58,456500.0],["2026-02-24",135.41,142.02,131.14,131.7,844600.0],["2026-02-25",133.85,141.43,130.12,138.85,420400.0],["2026-02-26",138.16,138.83,124.71,129.47,743700.0],["2026-02-27",128.24,131.64,123.7,131.57,555600.0],["2026-03-02",130.47,135.35,129.2,135.14,526500.0],["2026-03-03",127.97,136.29,123.9,131.67,745700.0],["2026-03-04",131.96,133.03,126.67,129.27,439100.0],["2026-03-05",126.8,132.49,125.02,126.77,470100.0],["2026-03-06",122.02,127.02,120.33,120.7,362500.0],["2026-03-09",119.39,122.35,116.73,121.89,277400.0],["2026-03-10",121.37,123.15,114.95,116.47,1035900.0],["2026-03-11",116.61,120.68,114.27,120.53,441700.0],["2026-03-12",117.46,118.24,105.84,109.62,1040300.0],["2026-03-13",110.76,115.61,109.88,110.95,316200.0],["2026-03-16",112.86,117.79,112.86,114.68,373100.0],["2026-03-17",115.1,116.84,112.49,115.5,339800.0],["2026-03-18",115.85,120.15,114.18,116.61,403500.0],["2026-03-19",113.85,123.46,112.0,122.78,417800.0],["2026-03-20",122.17,122.78,114.59,115.36,744200.0],["2026-03-23",117.83,121.3,117.37,119.15,488200.0],["2026-03-24",117.53,127.0,116.0,125.7,374700.0],["2026-03-25",129.63,131.2,125.63,127.01,405800.0],["2026-03-26",122.76,124.39,118.32,118.7,339500.0],["2026-03-27",117.63,120.3,114.29,115.7,307500.0],["2026-03-30",117.58,118.65,106.26,107.69,258100.0],["2026-03-31",109.32,114.74,109.32,114.59,274100.0],["2026-04-01",116.66,118.87,115.05,115.49,316100.0],["2026-04-02",112.11,117.14,111.14,113.94,261200.0],["2026-04-06",114.29,117.18,108.49,110.4,399100.0],["2026-04-07",109.65,113.37,108.75,113.11,314200.0],["2026-04-08",120.12,122.95,118.93,120.29,346100.0],["2026-04-09",120.81,126.01,120.58,124.38,461000.0],["2026-04-10",125.81,128.15,123.0,127.32,287600.0],["2026-04-13",126.97,129.15,125.75,127.32,299900.0],["2026-04-14",129.15,129.15,122.31,124.65,374900.0],["2026-04-15",123.82,125.8,120.43,121.32,352800.0],["2026-04-16",121.02,122.54,117.72,120.71,497200.0],["2026-04-17",123.1,128.63,122.39,125.02,467200.0],["2026-04-20",124.62,126.93,123.0,125.88,348700.0],["2026-04-21",126.73,129.82,123.49,123.86,309500.0],["2026-04-22",126.54,130.0,120.18,124.51,446400.0],["2026-04-23",124.77,127.5,121.63,123.56,388600.0],["2026-04-24",125.78,130.01,122.01,124.55,945000.0],["2026-04-27",125.55,125.55,111.7,116.67,533300.0],["2026-04-28",111.44,115.65,110.11,112.36,420700.0],["2026-04-29",113.16,115.26,112.13,113.26,331100.0],["2026-04-30",115.47,120.44,114.8,118.92,388600.0],["2026-05-01",118.18,123.08,116.48,122.87,473100.0],["2026-05-04",124.22,126.95,120.74,122.33,778900.0],["2026-05-05",92.7,97.17,86.0,90.84,3091300.0],["2026-05-06",92.53,102.2,92.52,101.94,1123200.0],["2026-05-07",102.25,104.23,98.0,101.53,896200.0],["2026-05-08",105.0,106.27,102.92,104.49,441000.0],["2026-05-11",104.49,106.44,102.0,103.48,464600.0],["2026-05-12",101.84,103.09,98.01,102.61,398100.0],["2026-05-13",104.76,109.0,102.9,106.6,382900.0],["2026-05-14",106.7,107.81,104.27,105.1,428500.0],["2026-05-15",102.32,103.08,99.52,102.76,390000.0],["2026-05-18",104.02,106.66,101.54,106.35,600000.0],["2026-05-19",105.84,113.78,103.78,113.33,627900.0],["2026-05-20",114.9,124.0,114.9,120.91,850900.0],["2026-05-21",120.06,122.86,119.0,120.52,585300.0],["2026-05-22",121.75,122.56,117.79,119.0,498500.0],["2026-05-26",121.5,121.6,117.15,119.82,577100.0],["2026-05-27",120.71,121.56,115.06,116.99,331500.0],["2026-05-28",117.72,120.63,116.19,117.35,331200.0],["2026-05-29",117.96,119.19,112.46,114.52,553500.0],["2026-06-01",114.08,117.39,111.99,115.16,597900.0],["2026-06-02",117.2,123.3,115.77,121.96,1051200.0],["2026-06-03",127.27,135.0,120.88,121.62,1409800.0],["2026-06-04",117.56,126.43,115.41,122.51,736500.0],["2026-06-05",118.17,118.17,106.26,107.37,430100.0],["2026-06-08",110.82,112.8,108.29,111.27,316600.0],["2026-06-09",114.52,115.57,100.57,106.37,476400.0],["2026-06-10",104.74,109.0,101.45,104.07,391100.0],["2026-06-11",107.39,111.67,106.45,111.19,329700.0],["2026-06-12",111.23,115.97,109.29,114.65,236900.0],["2026-06-15",118.48,120.68,117.43,120.01,388800.0],["2026-06-16",120.6,121.73,114.98,115.28,335700.0],["2026-06-17",117.09,118.68,112.74,113.64,274900.0],["2026-06-18",118.47,119.19,114.17,118.01,756800.0],["2026-06-22",119.9,120.0,116.35,118.0,274500.0],["2026-06-23",111.03,112.84,107.27,107.65,304500.0],["2026-06-24",108.11,109.99,105.49,107.72,306700.0],["2026-06-25",111.54,112.25,107.07,110.23,362600.0],["2026-06-26",106.71,108.54,104.75,107.19,719100.0],["2026-06-29",107.07,111.16,99.55,110.89,784500.0],["2026-06-30",111.14,119.85,111.14,117.32,417100.0],["2026-07-01",113.27,116.42,111.03,114.41,278700.0],["2026-07-02",114.98,115.16,104.66,105.27,275900.0],["2026-07-06",107.29,109.8,103.91,104.7,321313.550368],["2026-07-07",99.965,101.2798,94.66,96.6,467862.258392],["2026-07-08",95.86,102.5,95.12,102.28,387897.366789],["2026-07-09",107.4,109.22,104.49,108.03,462328.8192],["2026-07-10",106.88,109.3049,106.51,107.73,303452.456263],["2026-07-13",105.45,106.88,104.26,104.73,256940.938735],["2026-07-14",107.97,109.33,104.72,106.48,266769.022587],["2026-07-15",109.15,109.15,103.64,107.91,302945.273421],["2026-07-16",104.25,105.48,102.625,103.36,333954.373535],["2026-07-17",101.32,105.745,97.15,104.33,431676.201922],["2026-07-20",105,105.865,97.32,97.9,338170.2163],["2026-07-21",102.33,103.6799,99.47,102.79,334438.44332],["2026-07-22",100.95,103.53,97.79,97.84,287211.345516],["2026-07-23",96.37,99.91,93.51,96.46,345901.757075],["2026-07-24",96.31,96.31,90.63,91.7,423050.444619],["2026-07-27",93.045,93.045,87,89.7,327941.861113],["2026-07-28",86.84,87.2,81.24,84.02,417153.317181],["2026-07-29",83.16,84.065,79.69,80.21,517414.903573],["2026-07-30",83.5,85.09,82.65,84.9,326854.804022],["2026-07-31",88.6,88.73,83.635,85.06,408535.497425],["2026-08-03",83.59,88.73,83.0002,87.2,391654.242298],["2026-08-04",93.99,95.55,85.94,94.07,830053.123691],["2026-08-05",95.74,99.9488,91.35,91.75,598534.936439],["2026-08-06",89.96,92.71,86.37,86.7,593053.472987],["2026-08-07",89.47,92.13,87.66,90.23,351194.089098],["2026-08-10",91.63,92.48,86.77,87.61,63775.539783],["2026-08-11",86.93,87.31,85.325,85.8,338106.056325],["2026-08-12",89.43,89.78,85.96,87.31,399148.78597],["2026-08-13",86.51,88.79,83.773,83.94,453043.772213],["2026-08-14",83.9,86.775,83.27,85.79,412088.707823],["2026-08-17",86.49,89.1,85.307,88.1,658345.727092],["2026-08-18",84.89,85.48,80.735,81.31,934696.130369],["2026-08-19",83,83,76.02,76.57,696190.590843],["2026-08-20",77.05,77.05,74.27,74.43,584923.341635],["2026-08-21",75.25,75.625,72.5,73.26,744180.655086],["2026-08-24",72.27,72.735,69.41,70.74,762764.392935],["2026-08-25",73.18,73.5749,70.36,71.73,777188.778556],["2026-08-26",71.84,75.26,71.08,74.21,1062262.84634],["2026-08-27",75.34,77.42,73.5,77.25,559634.162417],["2026-08-28",78.67,80.34,75.456,76.53,673549.318996],["2026-08-31",76.44,77.32,75.53,76.08,623578.570397],["2026-09-01",74.69,75.98,72.97,75.2,682856.247386],["2026-09-02",75.21,77.03,73.95,76.48,393772.06706],["2026-09-03",76.48,77.86,75.18,76.46,359944.639794],["2026-09-04",77.15,78.71,76.47,78,349992.467249],["2026-09-08",79.21,80.64,78.36,79.56,334124.354832],["2026-09-09",78.545,81.12,78.545,80.29,392881.664369],["2026-09-10",78.35,79.89,77.8,78.33,381996.507939],["2026-09-11",80.07,81.82,79.38,79.99,309497.615989],["2026-09-14",76.17,78.4849,74.89,74.9,330357.382227]]}