{"t":"JAZZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-06-01",17.5,18.0,16.9,17.73,1384800.0],["2007-06-04",17.5,17.94,17.5,17.55,88600.0],["2007-06-05",17.56,17.7,17.5,17.59,107400.0],["2007-06-06",17.5,17.59,16.25,17.47,179300.0],["2007-06-07",17.67,17.67,16.69,17.21,100800.0],["2007-06-08",17.23,17.55,17.2,17.25,0.0],["2007-06-11",17.22,17.45,17.13,17.24,140900.0],["2007-06-12",17.24,17.24,17.0,17.0,150900.0],["2007-06-13",17.0,17.5,17.0,17.0,181000.0],["2007-06-14",17.0,17.09,16.66,17.0,227300.0],["2007-06-15",16.51,17.8,16.51,17.58,125900.0],["2007-06-18",17.17,17.21,16.96,16.97,49400.0],["2007-06-19",16.96,17.2,16.9,16.99,33000.0],["2007-06-20",16.94,17.03,16.64,17.0,33000.0],["2007-06-21",16.63,16.95,16.63,16.95,9200.0],["2007-06-22",16.62,16.95,16.61,16.64,32900.0],["2007-06-25",16.44,16.95,15.75,16.02,95500.0],["2007-06-26",16.0,16.3,15.5,15.71,97700.0],["2007-06-27",15.51,15.87,15.51,15.77,14800.0],["2007-06-28",15.59,15.95,15.59,15.82,51400.0],["2007-06-29",15.54,16.0,15.54,16.0,20200.0],["2007-07-02",16.0,17.11,15.99,16.5,53800.0],["2007-07-03",16.32,16.32,15.88,16.09,127800.0],["2007-07-05",15.93,16.43,15.91,16.18,132900.0],["2007-07-06",15.65,16.15,15.63,15.91,14000.0],["2007-07-09",16.23,16.23,15.9,15.98,47400.0],["2007-07-10",15.75,16.0,15.68,16.0,10000.0],["2007-07-11",16.29,17.0,15.77,15.77,175300.0],["2007-07-12",16.11,16.95,15.2,15.34,111100.0],["2007-07-13",15.5,15.5,14.48,14.73,177900.0],["2007-07-16",15.0,15.25,14.25,14.76,67100.0],["2007-07-17",15.12,15.12,14.47,14.51,184300.0],["2007-07-18",14.26,14.83,14.2,14.2,107300.0],["2007-07-19",14.28,14.52,14.2,14.26,47200.0],["2007-07-20",14.4,14.47,14.02,14.3,55600.0],["2007-07-23",14.5,14.5,14.3,14.5,24200.0],["2007-07-24",14.35,14.86,14.03,14.5,40500.0],["2007-07-25",14.5,14.89,14.41,14.46,20000.0],["2007-07-26",14.79,14.8,14.15,14.24,30300.0],["2007-07-27",14.6,14.62,13.5,13.85,59700.0],["2007-07-30",15.19,15.19,14.24,14.95,22100.0],["2007-07-31",15.13,15.13,14.08,14.19,79200.0],["2007-08-01",14.35,14.35,13.5,13.65,43600.0],["2007-08-02",13.89,14.25,13.38,13.49,131500.0],["2007-08-03",13.38,14.59,13.33,13.58,40400.0],["2007-08-06",13.78,13.85,13.12,13.51,308300.0],["2007-08-07",13.07,14.38,13.05,13.26,102300.0],["2007-08-08",13.05,13.91,12.98,13.17,48100.0],["2007-08-09",12.97,12.97,11.78,12.1,49200.0],["2007-08-10",11.81,13.46,11.81,12.93,132800.0],["2007-08-13",13.26,13.26,12.51,13.25,20000.0],["2007-08-14",13.25,13.37,12.84,13.09,25000.0],["2007-08-15",13.06,13.06,12.46,12.75,6100.0],["2007-08-16",12.66,12.83,11.51,12.83,17200.0],["2007-08-17",12.84,13.18,12.44,13.18,18200.0],["2007-08-20",11.5,13.33,11.5,13.0,13700.0],["2007-08-21",12.15,13.3,12.15,12.55,14500.0],["2007-08-22",12.25,13.45,12.25,13.37,21100.0],["2007-08-23",13.37,13.37,12.49,13.25,13200.0],["2007-08-24",13.25,13.38,12.87,13.29,8600.0],["2007-08-27",13.0,13.4,13.0,13.4,11600.0],["2007-08-28",13.44,13.8,12.4,12.77,35400.0],["2007-08-29",12.84,13.1,12.42,13.1,11900.0],["2007-08-30",13.34,13.81,12.0,13.07,27500.0],["2007-08-31",13.81,13.81,13.22,13.44,24400.0],["2007-09-04",13.57,13.95,13.57,13.85,13500.0],["2007-09-05",13.79,13.93,12.75,13.15,17800.0],["2007-09-06",12.89,13.14,12.38,13.03,36000.0],["2007-09-07",13.4,13.49,12.35,13.49,23000.0],["2007-09-10",13.03,13.59,12.77,12.99,17600.0],["2007-09-11",13.38,13.38,12.78,13.02,11700.0],["2007-09-12",13.54,13.54,13.0,13.14,6000.0],["2007-09-13",13.8,13.81,12.98,13.0,4200.0],["2007-09-14",12.88,13.28,12.86,13.12,7100.0],["2007-09-17",13.09,13.09,12.89,12.92,65500.0],["2007-09-18",12.88,12.9,12.76,12.86,43700.0],["2007-09-19",12.88,13.68,12.88,12.99,21100.0],["2007-09-20",12.95,13.75,12.55,12.99,14000.0],["2007-09-21",13.02,13.16,12.07,13.11,25300.0],["2007-09-24",13.74,14.0,12.41,12.7,30100.0],["2007-09-25",12.6,13.75,12.0,12.9,41300.0],["2007-09-26",12.9,13.11,12.01,12.76,24400.0],["2007-09-27",12.48,12.67,11.77,11.95,78500.0],["2007-09-28",12.0,12.3,11.2,11.2,599100.0],["2007-10-01",11.3,13.99,11.3,13.07,155100.0],["2007-10-02",13.1,13.88,12.74,13.48,89400.0],["2007-10-03",13.46,13.71,13.0,13.26,46400.0],["2007-10-04",13.33,13.91,13.12,13.5,25100.0],["2007-10-05",13.63,14.0,13.36,13.5,51100.0],["2007-10-08",13.54,13.54,12.97,13.44,20900.0],["2007-10-09",13.5,13.54,12.88,13.43,19400.0],["2007-10-10",13.34,13.48,13.15,13.43,33400.0],["2007-10-11",13.45,13.73,13.07,13.46,22500.0],["2007-10-12",13.29,13.79,13.27,13.42,63100.0],["2007-10-15",13.41,13.51,12.88,13.02,21500.0],["2007-10-16",13.01,13.4,12.66,13.08,19100.0],["2007-10-17",13.21,13.38,12.5,13.13,16200.0],["2007-10-18",13.12,13.34,12.8,13.05,15900.0],["2007-10-19",13.03,13.05,12.37,12.53,16300.0],["2007-10-22",12.27,13.23,12.21,12.97,24600.0],["2007-10-23",13.07,13.47,12.8,13.0,21700.0],["2007-10-24",12.86,13.31,12.27,13.01,22600.0],["2007-10-25",13.11,13.33,12.78,13.06,23200.0],["2007-10-26",13.26,13.48,12.51,13.48,10800.0],["2007-10-29",13.4,13.45,13.04,13.44,21900.0],["2007-10-30",13.35,13.4,13.01,13.07,9400.0],["2007-10-31",13.09,13.49,12.71,13.38,24700.0],["2007-11-01",13.21,13.21,12.64,13.02,32900.0],["2007-11-02",12.57,13.34,12.57,13.02,15800.0],["2007-11-05",12.52,13.47,12.52,13.33,14500.0],["2007-11-06",12.97,13.5,12.44,13.24,31100.0],["2007-11-07",12.87,13.25,12.86,13.0,18400.0],["2007-11-08",13.1,13.79,12.2,13.79,23900.0],["2007-11-09",13.58,13.58,13.02,13.42,17900.0],["2007-11-12",13.39,13.59,12.97,13.4,25800.0],["2007-11-13",13.4,13.61,13.19,13.48,38300.0],["2007-11-14",13.62,13.99,12.59,12.75,45300.0],["2007-11-15",13.99,13.99,12.75,12.9,10000.0],["2007-11-16",12.89,13.69,12.4,13.66,21300.0],["2007-11-19",13.53,13.53,12.92,13.09,109400.0],["2007-11-20",13.13,13.53,12.9,13.47,28000.0],["2007-11-21",13.43,13.55,13.25,13.3,15400.0],["2007-11-23",13.36,13.81,13.25,13.38,8500.0],["2007-11-26",13.38,13.91,13.3,13.45,16400.0],["2007-11-27",13.79,13.99,13.67,13.86,18000.0],["2007-11-28",13.92,14.74,13.76,14.56,91500.0],["2007-11-29",14.57,16.0,14.57,15.6,57900.0],["2007-11-30",15.81,15.99,15.5,15.51,78600.0],["2007-12-03",15.5,15.77,15.22,15.77,47500.0],["2007-12-04",15.58,15.9,15.06,15.66,42700.0],["2007-12-05",15.77,15.8,15.21,15.44,36800.0],["2007-12-06",15.5,16.95,15.5,16.95,40400.0],["2007-12-07",17.03,17.07,16.02,17.03,20700.0],["2007-12-10",17.14,17.14,15.99,16.07,18100.0],["2007-12-11",16.31,16.94,15.04,15.06,18800.0],["2007-12-12",15.32,15.49,14.21,14.31,18400.0],["2007-12-13",14.19,15.75,14.19,15.5,38100.0],["2007-12-14",15.44,15.49,15.05,15.37,33600.0],["2007-12-17",15.25,15.4,14.72,15.15,26000.0],["2007-12-18",15.3,15.3,14.37,14.7,18000.0],["2007-12-19",14.64,15.4,14.53,14.7,76300.0],["2007-12-20",14.85,16.11,14.85,16.06,47800.0],["2007-12-21",16.31,16.49,15.02,15.48,87700.0],["2007-12-24",15.79,15.79,13.76,14.59,102000.0],["2007-12-26",14.15,15.43,14.15,15.06,77900.0],["2007-12-27",14.86,15.0,14.83,14.94,31500.0],["2007-12-28",14.52,15.22,14.52,14.79,17800.0],["2007-12-31",15.1,15.1,14.17,14.7,50400.0],["2008-01-02",14.92,14.99,14.46,14.8,13200.0],["2008-01-03",14.6,14.91,14.39,14.81,21300.0],["2008-01-04",14.59,14.89,14.15,14.25,36200.0],["2008-01-07",14.0,14.99,14.0,14.77,31200.0],["2008-01-08",14.62,14.72,14.5,14.64,21800.0],["2008-01-09",14.37,15.1,14.37,15.1,13500.0],["2008-01-10",14.76,15.58,14.35,15.46,17900.0],["2008-01-11",15.42,15.42,14.75,14.75,10400.0],["2008-01-14",14.61,15.38,13.47,14.53,26000.0],["2008-01-15",14.18,14.88,13.66,14.48,18200.0],["2008-01-16",14.47,14.93,13.93,14.84,27300.0],["2008-01-17",14.54,14.89,14.16,14.64,40300.0],["2008-01-18",14.49,14.8,14.36,14.5,46300.0],["2008-01-22",14.01,14.83,13.57,14.31,33700.0],["2008-01-23",13.82,14.42,13.82,14.24,24200.0],["2008-01-24",14.29,14.76,13.95,14.25,17400.0],["2008-01-25",14.25,14.64,13.93,14.52,10900.0],["2008-01-28",14.58,14.58,14.0,14.28,21100.0],["2008-01-29",14.53,14.73,14.2,14.51,19100.0],["2008-01-30",14.43,14.43,13.91,13.91,14600.0],["2008-01-31",13.69,13.99,12.83,13.1,43800.0],["2008-02-01",13.18,14.43,13.02,13.36,76200.0],["2008-02-04",13.36,13.39,12.93,13.04,40800.0],["2008-02-05",12.86,12.91,12.09,12.64,100300.0],["2008-02-06",12.13,12.84,11.95,12.19,177200.0],["2008-02-07",12.04,13.38,11.6,12.69,86000.0],["2008-02-08",12.63,12.74,11.93,12.27,18900.0],["2008-02-11",12.25,12.56,12.16,12.39,29300.0],["2008-02-12",12.4,12.55,11.82,12.16,37700.0],["2008-02-13",12.76,13.08,12.69,12.98,38400.0],["2008-02-14",12.97,12.97,11.77,11.97,38400.0],["2008-02-15",11.91,12.02,11.36,11.37,23100.0],["2008-02-19",11.65,11.65,10.91,10.96,17800.0],["2008-02-20",11.09,11.78,10.68,11.38,68000.0],["2008-02-21",11.5,11.99,10.95,11.05,12300.0],["2008-02-22",11.02,11.68,11.0,11.52,21600.0],["2008-02-25",11.55,12.5,11.55,12.27,41400.0],["2008-02-26",12.36,12.5,12.15,12.24,50900.0],["2008-02-27",12.37,12.56,12.02,12.23,29000.0],["2008-02-28",12.11,12.8,12.02,12.57,24100.0],["2008-02-29",13.06,13.31,11.8,11.96,234400.0],["2008-03-03",12.1,12.41,11.0,12.12,91900.0],["2008-03-04",11.88,11.88,11.14,11.73,22400.0],["2008-03-05",11.13,12.0,11.13,11.89,54600.0],["2008-03-06",11.96,11.96,11.6,11.63,41800.0],["2008-03-07",11.6,11.9,10.81,10.96,238600.0],["2008-03-10",11.07,11.16,9.85,9.95,109800.0],["2008-03-11",10.21,10.45,9.1,9.99,98900.0],["2008-03-12",10.16,10.16,9.5,9.73,81900.0],["2008-03-13",9.6,9.6,9.31,9.48,276300.0],["2008-03-14",9.43,10.04,9.43,9.81,41900.0],["2008-03-17",9.7,10.06,9.36,9.87,24400.0],["2008-03-18",10.7,10.7,10.09,10.51,32500.0],["2008-03-19",10.5,10.5,9.83,9.83,49100.0],["2008-03-20",10.02,10.02,9.13,9.34,83200.0],["2008-03-24",9.43,10.04,9.43,9.92,31900.0],["2008-03-25",9.82,10.46,9.71,10.03,39400.0],["2008-03-26",10.1,10.33,9.77,10.1,58600.0],["2008-03-27",10.16,10.16,9.0,9.85,18700.0],["2008-03-28",10.0,10.02,9.28,9.55,28800.0],["2008-03-31",9.76,9.76,8.82,9.02,42300.0],["2008-04-01",9.83,9.87,8.71,8.75,67400.0],["2008-04-02",8.62,8.83,8.27,8.75,70800.0],["2008-04-03",8.65,8.86,8.6,8.73,24500.0],["2008-04-04",8.78,9.03,8.68,8.86,20300.0],["2008-04-07",8.86,8.86,8.48,8.51,66500.0],["2008-04-08",8.7,9.18,8.45,9.09,28800.0],["2008-04-09",9.2,9.45,8.77,9.05,34500.0],["2008-04-10",9.0,9.1,8.5,8.58,66500.0],["2008-04-11",8.51,8.67,8.35,8.37,22100.0],["2008-04-14",8.5,8.96,8.0,8.14,77300.0],["2008-04-15",8.06,8.79,8.02,8.79,25200.0],["2008-04-16",8.89,9.11,8.24,9.11,21800.0],["2008-04-17",8.42,9.36,8.2,8.65,20900.0],["2008-04-18",8.79,9.18,8.65,8.78,14200.0],["2008-04-21",8.71,8.9,8.67,8.67,11500.0],["2008-04-22",8.52,8.81,8.2,8.3,30700.0],["2008-04-23",8.35,8.57,8.2,8.37,17900.0],["2008-04-24",8.33,9.63,8.3,9.29,23500.0],["2008-04-25",9.29,9.56,9.17,9.19,15900.0],["2008-04-28",9.16,9.54,8.99,9.18,23700.0],["2008-04-29",9.12,9.15,8.95,9.0,21700.0],["2008-04-30",9.02,9.11,8.95,9.01,40900.0],["2008-05-01",8.97,9.05,8.96,9.0,34200.0],["2008-05-02",9.26,9.26,8.92,8.92,13000.0],["2008-05-05",8.95,9.0,8.29,8.66,17800.0],["2008-05-06",8.57,9.51,8.55,9.21,34500.0],["2008-05-07",9.2,9.29,8.54,8.74,32800.0],["2008-05-08",8.74,9.17,8.26,9.01,196500.0],["2008-05-09",8.81,8.87,8.72,8.78,29100.0],["2008-05-12",8.9,8.9,8.24,8.4,13700.0],["2008-05-13",8.43,8.99,8.43,8.75,16100.0],["2008-05-14",8.6,8.6,7.95,8.25,63400.0],["2008-05-15",8.24,8.49,7.83,7.97,203000.0],["2008-05-16",8.43,8.46,7.67,7.96,71600.0],["2008-05-19",7.91,7.91,7.2,7.36,46900.0],["2008-05-20",7.27,7.67,7.14,7.67,38100.0],["2008-05-21",7.62,7.68,7.22,7.62,13300.0],["2008-05-22",7.6,7.99,7.56,7.73,7400.0],["2008-05-23",7.64,7.8,7.5,7.56,7900.0],["2008-05-27",7.72,7.8,7.5,7.64,9500.0],["2008-05-28",7.94,7.99,7.5,7.55,4900.0],["2008-05-29",7.97,8.0,7.51,8.0,22100.0],["2008-05-30",7.95,8.0,7.65,7.65,14700.0],["2008-06-02",7.5,7.88,7.45,7.88,40100.0],["2008-06-03",7.62,7.94,7.46,7.65,24600.0],["2008-06-04",7.54,7.96,7.41,7.94,15900.0],["2008-06-05",8.0,8.0,7.87,7.97,17500.0],["2008-06-06",7.83,8.0,7.35,7.35,10100.0],["2008-06-09",7.31,7.43,6.61,6.75,35900.0],["2008-06-10",6.51,7.09,6.08,6.75,78200.0],["2008-06-11",6.71,6.81,6.67,6.75,36500.0],["2008-06-12",6.72,6.72,5.13,5.7,125500.0],["2008-06-13",5.62,6.1,5.17,6.0,130500.0],["2008-06-16",6.58,6.81,6.02,6.11,24500.0],["2008-06-17",6.07,6.24,5.8,5.94,55700.0],["2008-06-18",5.88,6.51,5.71,6.08,51200.0],["2008-06-19",6.06,7.0,6.01,6.17,32200.0],["2008-06-20",6.31,7.6,6.1,7.6,31300.0],["2008-06-23",7.53,7.65,6.7,6.74,13700.0],["2008-06-24",6.62,7.89,6.59,7.6,20800.0],["2008-06-25",7.54,8.95,7.34,8.0,47400.0],["2008-06-26",8.63,8.63,7.31,7.45,26400.0],["2008-06-27",7.39,7.45,6.75,7.04,126700.0],["2008-06-30",6.97,8.48,6.5,7.41,37600.0],["2008-07-01",7.45,7.97,6.94,7.3,21800.0],["2008-07-02",7.24,7.34,6.61,6.75,45000.0],["2008-07-03",6.86,7.59,6.86,7.28,12700.0],["2008-07-07",7.45,7.51,6.25,6.54,55200.0],["2008-07-08",6.64,7.38,6.56,7.27,29100.0],["2008-07-09",6.31,7.27,6.31,6.75,36000.0],["2008-07-10",6.69,6.79,6.54,6.75,41900.0],["2008-07-11",6.76,6.8,6.44,6.62,35800.0],["2008-07-14",6.47,6.79,6.35,6.36,24200.0],["2008-07-15",6.24,6.99,6.11,6.75,19600.0],["2008-07-16",6.75,6.76,6.41,6.69,143500.0],["2008-07-17",6.81,6.86,6.59,6.62,18300.0],["2008-07-18",6.79,6.88,6.51,6.6,18900.0],["2008-07-21",6.7,6.7,6.51,6.54,23300.0],["2008-07-22",6.5,6.68,6.5,6.62,16100.0],["2008-07-23",6.64,6.8,6.64,6.73,16700.0],["2008-07-24",6.77,6.87,6.18,6.62,10200.0],["2008-07-25",6.49,6.8,6.3,6.48,109500.0],["2008-07-28",6.57,7.2,6.57,6.82,58400.0],["2008-07-29",6.82,7.1,6.53,7.02,23800.0],["2008-07-30",7.22,7.88,7.05,7.37,33900.0],["2008-07-31",7.18,7.64,6.74,6.74,71400.0],["2008-08-01",6.77,7.28,6.77,6.87,14800.0],["2008-08-04",6.9,7.18,6.82,7.05,17700.0],["2008-08-05",7.14,7.93,7.0,7.92,65700.0],["2008-08-06",7.96,8.31,7.89,8.23,37700.0],["2008-08-07",7.27,8.1,7.27,8.05,21400.0],["2008-08-08",7.32,8.53,7.31,8.2,24300.0],["2008-08-11",8.36,8.78,8.0,8.49,20800.0],["2008-08-12",8.5,8.85,7.89,8.15,34700.0],["2008-08-13",7.92,8.48,7.9,8.44,27400.0],["2008-08-14",7.95,8.05,7.0,8.05,28900.0],["2008-08-15",8.38,8.43,7.75,7.84,31400.0],["2008-08-18",7.85,8.24,7.81,7.92,18100.0],["2008-08-19",7.64,8.14,7.52,8.14,23200.0],["2008-08-20",8.2,8.24,7.9,8.07,18600.0],["2008-08-21",7.87,8.0,7.71,7.71,6300.0],["2008-08-22",8.19,8.19,7.89,8.07,5200.0],["2008-08-25",8.1,8.1,7.6,7.63,8000.0],["2008-08-26",7.7,7.7,7.0,7.08,19900.0],["2008-08-27",7.07,7.12,6.79,6.86,18800.0],["2008-08-28",6.77,7.41,6.63,7.41,23600.0],["2008-08-29",7.41,7.42,7.09,7.09,17800.0],["2008-09-02",7.3,7.3,6.66,6.76,17700.0],["2008-09-03",6.76,6.81,6.51,6.75,9000.0],["2008-09-04",6.85,7.07,6.81,6.82,9400.0],["2008-09-05",6.78,6.86,6.57,6.71,24300.0],["2008-09-08",7.0,7.0,6.72,6.99,14000.0],["2008-09-09",6.97,7.0,6.79,6.81,12000.0],["2008-09-10",6.99,7.23,6.5,6.56,69000.0],["2008-09-11",6.56,6.66,6.5,6.55,117900.0],["2008-09-12",6.53,6.8,6.26,6.29,128300.0],["2008-09-15",6.28,6.59,6.17,6.18,6900.0],["2008-09-16",6.06,6.06,5.11,5.32,55800.0],["2008-09-17",5.35,5.96,4.7,4.8,34700.0],["2008-09-18",4.94,5.42,4.89,5.25,77100.0],["2008-09-19",5.46,5.83,5.26,5.26,78400.0],["2008-09-22",5.21,5.21,4.77,4.91,21300.0],["2008-09-23",5.07,5.48,4.97,5.28,46100.0],["2008-09-24",5.29,5.47,4.72,4.87,27300.0],["2008-09-25",4.9,5.05,4.74,4.97,19400.0],["2008-09-26",4.9,5.34,4.64,5.02,54700.0],["2008-09-29",4.96,5.68,3.26,3.97,28100.0],["2008-09-30",4.0,5.4,3.99,4.94,35700.0],["2008-10-01",5.12,5.25,4.9,5.01,44300.0],["2008-10-02",5.26,5.38,4.95,4.96,13200.0],["2008-10-03",5.04,5.04,4.62,4.62,14600.0],["2008-10-06",4.48,5.06,4.31,4.71,28400.0],["2008-10-07",5.2,5.52,3.72,3.87,17700.0],["2008-10-08",4.01,4.32,3.9,3.9,41400.0],["2008-10-09",4.05,4.24,3.26,3.42,19500.0],["2008-10-10",3.3,4.46,2.5,4.0,61300.0],["2008-10-13",4.31,4.84,4.31,4.75,13100.0],["2008-10-14",4.98,4.98,3.85,3.9,19900.0],["2008-10-15",3.85,3.91,3.11,3.11,12800.0],["2008-10-16",3.18,4.17,3.18,4.0,38900.0],["2008-10-17",3.76,4.72,3.5,4.25,69800.0],["2008-10-20",4.34,4.73,3.91,3.98,15800.0],["2008-10-21",3.92,4.54,3.56,3.69,30700.0],["2008-10-22",3.61,4.21,3.56,3.75,21200.0],["2008-10-23",3.76,4.0,3.49,3.58,16800.0],["2008-10-24",3.34,4.26,3.18,3.43,44200.0],["2008-10-27",3.39,4.0,3.14,3.24,12500.0],["2008-10-28",3.43,3.99,3.17,3.46,20900.0],["2008-10-29",3.48,3.92,3.4,3.45,7000.0],["2008-10-30",3.53,3.53,2.93,3.05,31700.0],["2008-10-31",3.05,3.39,2.8,2.98,12300.0],["2008-11-03",2.91,3.39,2.68,2.71,12300.0],["2008-11-04",2.84,2.98,2.67,2.74,15900.0],["2008-11-05",2.73,2.73,2.56,2.64,13800.0],["2008-11-06",2.59,2.95,2.57,2.75,8900.0],["2008-11-07",2.78,2.78,2.65,2.77,7600.0],["2008-11-10",2.84,2.91,2.63,2.66,5200.0],["2008-11-11",2.65,3.0,2.55,2.64,9200.0],["2008-11-12",2.59,2.59,1.58,1.58,40800.0],["2008-11-13",1.56,1.75,1.11,1.51,57800.0],["2008-11-14",1.51,1.51,1.3,1.3,12500.0],["2008-11-17",1.3,1.4,1.21,1.26,12600.0],["2008-11-18",1.38,1.44,1.27,1.28,623300.0],["2008-11-19",1.25,1.26,1.14,1.14,58100.0],["2008-11-20",1.18,1.51,1.15,1.19,74400.0],["2008-11-21",1.48,1.8,1.2,1.4,66700.0],["2008-11-24",1.43,1.6,1.28,1.5,41000.0],["2008-11-25",1.51,1.63,1.2,1.2,25700.0],["2008-11-26",1.21,1.5,1.19,1.4,32300.0],["2008-11-28",1.39,1.51,1.39,1.5,18800.0],["2008-12-01",1.21,1.36,1.21,1.3,26900.0],["2008-12-02",1.32,1.32,1.05,1.28,17100.0],["2008-12-03",1.3,1.36,1.21,1.27,24200.0],["2008-12-04",1.26,1.36,1.19,1.19,19600.0],["2008-12-05",1.18,1.21,1.1,1.21,10300.0],["2008-12-08",1.28,1.32,1.2,1.26,32800.0],["2008-12-09",1.25,1.32,1.1,1.12,102700.0],["2008-12-10",1.14,1.24,1.14,1.22,10200.0],["2008-12-11",1.2,1.23,1.01,1.01,196500.0],["2008-12-12",1.15,1.33,0.91,1.27,108700.0],["2008-12-15",1.27,1.31,1.19,1.19,11500.0],["2008-12-16",1.21,1.3,1.16,1.3,15800.0],["2008-12-17",1.33,1.34,1.22,1.33,9500.0],["2008-12-18",1.3,1.49,1.3,1.49,22200.0],["2008-12-19",1.58,1.7,1.57,1.68,64800.0],["2008-12-22",1.7,2.47,1.68,2.47,31900.0],["2008-12-23",2.45,2.45,1.82,1.85,32500.0],["2008-12-24",1.82,1.85,1.69,1.75,6200.0],["2008-12-26",1.8,1.8,1.66,1.7,12600.0],["2008-12-29",1.69,1.69,1.4,1.41,14900.0],["2008-12-30",1.46,1.65,1.36,1.47,47200.0],["2008-12-31",1.42,2.1,1.27,1.93,46800.0],["2009-01-02",1.87,2.0,1.87,2.0,11600.0],["2009-01-05",2.03,2.1,1.85,1.87,23500.0],["2009-01-06",1.9,1.9,1.66,1.71,20300.0],["2009-01-07",1.73,1.73,1.45,1.45,49000.0],["2009-01-08",1.45,1.46,1.26,1.46,34300.0],["2009-01-09",1.46,1.46,1.34,1.34,16500.0],["2009-01-12",1.38,1.38,1.25,1.31,155800.0],["2009-01-13",1.32,1.63,1.28,1.59,42200.0],["2009-01-14",1.54,1.68,1.53,1.61,45300.0],["2009-01-15",1.61,1.61,1.17,1.21,91300.0],["2009-01-16",1.25,1.38,1.25,1.3,83700.0],["2009-01-20",1.34,1.42,1.2,1.2,38900.0],["2009-01-21",1.28,1.29,1.17,1.25,28000.0],["2009-01-22",1.22,1.34,1.19,1.2,9100.0],["2009-01-23",1.16,1.22,0.95,0.98,187200.0],["2009-01-26",1.0,1.04,0.99,1.03,32100.0],["2009-01-27",1.07,1.07,0.98,1.02,70500.0],["2009-01-28",1.04,1.05,1.0,1.02,10900.0],["2009-01-29",1.0,1.02,0.95,0.97,15500.0],["2009-01-30",0.98,1.0,0.95,0.96,7100.0],["2009-02-02",0.99,1.07,0.99,1.04,55400.0],["2009-02-03",1.05,1.22,0.99,1.07,66400.0],["2009-02-04",1.13,1.15,0.95,0.96,65100.0],["2009-02-05",0.98,1.01,0.97,1.01,6800.0],["2009-02-06",1.01,1.17,0.99,1.03,17900.0],["2009-02-09",1.02,1.04,0.98,1.01,13800.0],["2009-02-10",1.01,1.06,0.95,0.95,140700.0],["2009-02-11",0.97,1.03,0.96,0.96,15100.0],["2009-02-12",0.99,1.05,0.98,1.0,28800.0],["2009-02-13",1.01,1.09,0.99,1.01,28300.0],["2009-02-17",0.99,1.06,0.95,0.95,29900.0],["2009-02-18",0.95,1.01,0.95,0.95,6100.0],["2009-02-19",0.97,1.01,0.95,0.98,9600.0],["2009-02-20",0.95,0.96,0.82,0.9,42100.0],["2009-02-23",0.9,1.04,0.9,0.92,7700.0],["2009-02-24",0.92,1.05,0.91,1.05,22700.0],["2009-02-25",1.01,1.01,0.91,0.95,13300.0],["2009-02-26",0.95,1.0,0.79,0.79,11400.0],["2009-02-27",0.78,0.94,0.74,0.74,13500.0],["2009-03-02",0.73,0.78,0.63,0.69,33300.0],["2009-03-03",0.72,0.74,0.69,0.69,31500.0],["2009-03-04",0.72,0.74,0.69,0.73,10100.0],["2009-03-05",0.7,0.75,0.67,0.67,12100.0],["2009-03-06",0.67,0.71,0.59,0.62,11800.0],["2009-03-09",0.62,0.69,0.58,0.58,24000.0],["2009-03-10",0.58,0.8,0.58,0.8,16300.0],["2009-03-11",0.8,0.8,0.74,0.74,5700.0],["2009-03-12",0.67,0.78,0.67,0.78,14600.0],["2009-03-13",0.78,0.82,0.7,0.74,2700.0],["2009-03-16",0.8,1.0,0.8,0.98,9100.0],["2009-03-17",0.87,1.0,0.79,1.0,10700.0],["2009-03-18",1.0,1.0,0.9,0.96,8600.0],["2009-03-19",0.96,1.0,0.8,0.98,6800.0],["2009-03-20",1.0,1.0,0.91,0.91,24300.0],["2009-03-23",0.94,1.03,0.85,1.03,14500.0],["2009-03-24",1.01,1.08,0.85,0.9,29400.0],["2009-03-25",0.91,1.01,0.85,1.0,26900.0],["2009-03-26",1.06,1.06,0.95,1.0,13900.0],["2009-03-27",1.02,1.04,0.89,0.89,15700.0],["2009-03-30",0.89,1.05,0.85,0.98,19500.0],["2009-03-31",0.99,1.0,0.85,0.89,9700.0],["2009-04-01",0.89,0.98,0.89,0.95,6300.0],["2009-04-02",0.95,1.08,0.9,1.08,30600.0],["2009-04-03",1.43,1.43,0.91,1.01,21300.0],["2009-04-06",0.93,1.03,0.93,0.97,8700.0],["2009-04-07",0.96,1.02,0.96,0.98,25300.0],["2009-04-08",0.99,1.03,0.97,1.03,3800.0],["2009-04-09",1.03,1.05,0.99,1.02,34900.0],["2009-04-13",1.0,1.0,0.83,0.98,15500.0],["2009-04-14",0.95,0.99,0.95,0.95,19700.0],["2009-04-15",0.95,0.96,0.72,0.79,184900.0],["2009-04-16",0.8,0.86,0.79,0.8,31600.0],["2009-04-17",0.85,0.85,0.77,0.78,20100.0],["2009-04-20",0.75,0.75,0.66,0.66,38200.0],["2009-04-21",0.7,0.7,0.65,0.66,26500.0],["2009-04-22",0.66,0.72,0.52,0.56,644400.0],["2009-04-23",0.6,0.6,0.55,0.55,100500.0],["2009-04-24",0.65,0.65,0.56,0.6,71400.0],["2009-04-27",0.66,0.7,0.59,0.63,84400.0],["2009-04-28",0.69,0.69,0.54,0.63,72200.0],["2009-04-29",0.63,0.64,0.59,0.61,20400.0],["2009-04-30",0.64,0.64,0.55,0.55,49200.0],["2009-05-01",0.6,0.64,0.58,0.6,118300.0],["2009-05-04",0.6,0.76,0.6,0.76,176100.0],["2009-05-05",0.76,0.88,0.76,0.84,103700.0],["2009-05-06",0.84,0.85,0.73,0.74,70300.0],["2009-05-07",0.79,0.84,0.74,0.74,64300.0],["2009-05-08",0.74,0.9,0.69,0.87,96800.0],["2009-05-11",0.86,0.87,0.79,0.79,26000.0],["2009-05-12",0.82,0.9,0.82,0.85,62300.0],["2009-05-13",0.87,0.87,0.79,0.79,39400.0],["2009-05-14",0.85,0.85,0.8,0.82,22800.0],["2009-05-15",0.82,0.84,0.8,0.8,40900.0],["2009-05-18",0.81,0.89,0.8,0.87,50400.0],["2009-05-19",0.89,0.89,0.84,0.86,34300.0],["2009-05-20",0.88,0.9,0.8,0.83,66200.0],["2009-05-21",0.81,0.89,0.81,0.85,37500.0],["2009-05-22",0.86,0.88,0.83,0.83,30900.0],["2009-05-26",0.85,0.88,0.85,0.88,35500.0],["2009-05-27",0.88,1.05,0.86,1.0,118300.0],["2009-05-28",1.02,1.05,0.99,1.01,33000.0],["2009-05-29",1.05,1.06,0.99,1.0,69800.0],["2009-06-01",0.92,1.04,0.92,1.0,89200.0],["2009-06-02",1.05,1.1,0.97,1.0,112600.0],["2009-06-03",1.0,1.08,0.98,1.03,26300.0],["2009-06-04",1.03,1.09,0.99,1.03,221100.0],["2009-06-05",1.07,1.07,0.98,1.01,48000.0],["2009-06-08",1.0,1.06,0.99,1.0,78100.0],["2009-06-09",0.99,1.04,0.98,1.02,84300.0],["2009-06-10",1.68,5.1,1.68,3.16,18447200.0],["2009-06-11",3.55,4.2,2.96,2.99,10470600.0],["2009-06-12",3.17,3.17,2.51,2.64,2815300.0],["2009-06-15",3.5,4.85,3.38,4.56,27415800.0],["2009-06-16",4.34,4.55,3.75,3.79,7120100.0],["2009-06-17",3.77,4.18,3.02,3.76,6020300.0],["2009-06-18",3.8,4.15,3.41,3.72,4068800.0],["2009-06-19",3.9,3.93,3.37,3.49,2892300.0],["2009-06-22",3.39,3.49,3.26,3.27,935200.0],["2009-06-23",3.34,3.5,3.05,3.07,668300.0],["2009-06-24",3.37,3.48,3.05,3.25,1771800.0],["2009-06-25",4.67,5.27,4.4,4.48,14925500.0],["2009-06-26",4.13,4.41,3.86,3.88,3839200.0],["2009-06-29",4.0,4.1,3.75,3.79,1501100.0],["2009-06-30",3.8,3.8,3.65,3.7,703600.0],["2009-07-01",3.74,4.1,3.65,3.97,1939600.0],["2009-07-02",3.92,4.1,3.75,3.82,826600.0],["2009-07-06",3.83,4.0,3.59,3.63,596400.0],["2009-07-07",3.97,4.98,3.75,4.21,4999500.0],["2009-07-08",4.18,4.23,3.7,3.78,1047100.0],["2009-07-09",4.01,4.49,3.94,4.01,1614100.0],["2009-07-10",3.99,4.17,3.99,4.13,626500.0],["2009-07-13",4.35,4.35,4.02,4.15,546300.0],["2009-07-14",4.25,4.25,3.95,4.08,508800.0],["2009-07-15",4.14,4.14,3.99,4.0,445800.0],["2009-07-16",4.0,4.0,3.85,3.94,393500.0],["2009-07-17",3.9,3.93,3.8,3.87,321300.0],["2009-07-20",3.96,4.14,3.88,3.95,523000.0],["2009-07-21",4.01,4.77,3.88,4.42,2391000.0],["2009-07-22",4.34,4.7,4.13,4.25,1486600.0],["2009-07-23",4.4,4.44,4.13,4.29,787700.0],["2009-07-24",4.39,4.6,4.25,4.38,1061500.0],["2009-07-27",4.4,6.35,4.4,6.3,8953700.0],["2009-07-28",6.61,7.65,6.37,6.58,11346500.0],["2009-07-29",6.44,6.83,5.66,5.91,2601100.0],["2009-07-30",5.94,6.88,5.93,6.26,3739300.0],["2009-07-31",6.35,6.39,5.76,5.88,1629800.0],["2009-08-03",6.05,6.65,5.8,6.21,2809000.0],["2009-08-04",6.09,6.64,6.07,6.3,1886900.0],["2009-08-05",6.41,6.57,6.15,6.25,1339300.0],["2009-08-06",6.32,6.39,5.8,5.94,862900.0],["2009-08-07",5.88,6.3,5.8,5.95,1116100.0],["2009-08-10",5.97,6.35,5.92,6.1,1093900.0],["2009-08-11",6.25,6.68,5.86,6.52,4342000.0],["2009-08-12",7.82,7.99,7.03,7.21,8484000.0],["2009-08-13",7.17,7.29,6.75,6.83,1881500.0],["2009-08-14",6.97,6.97,6.44,6.67,1368600.0],["2009-08-17",6.44,6.48,6.1,6.33,888900.0],["2009-08-18",6.35,6.7,6.19,6.37,1162900.0],["2009-08-19",6.27,6.59,6.12,6.42,1045300.0],["2009-08-20",6.46,6.55,6.27,6.3,509200.0],["2009-08-21",6.31,6.47,6.2,6.28,510900.0],["2009-08-24",6.39,6.85,6.23,6.52,2013100.0],["2009-08-25",6.56,7.47,6.5,7.05,4403900.0],["2009-08-26",7.15,7.44,7.01,7.14,1489400.0],["2009-08-27",7.07,7.09,6.65,6.8,970700.0],["2009-08-28",6.97,7.3,6.75,7.07,887700.0],["2009-08-31",7.05,7.57,6.83,7.29,1655500.0],["2009-09-01",7.24,7.78,6.91,7.27,2029500.0],["2009-09-02",7.46,7.49,6.94,6.96,752500.0],["2009-09-03",7.08,7.17,6.96,7.01,376400.0],["2009-09-04",7.45,10.26,7.21,9.27,12992600.0],["2009-09-08",8.96,11.27,8.54,10.28,11148200.0],["2009-09-09",10.4,11.88,10.04,10.37,5694600.0],["2009-09-10",10.28,10.85,9.76,9.99,1690400.0],["2009-09-11",9.94,10.2,9.1,9.16,1917100.0],["2009-09-14",9.0,10.24,8.88,9.6,2456700.0],["2009-09-15",9.76,10.55,9.41,9.92,3131300.0],["2009-09-16",10.17,10.22,9.55,9.76,1239100.0],["2009-09-17",9.73,9.87,9.2,9.46,853800.0],["2009-09-18",9.45,9.98,9.14,9.5,1136000.0],["2009-09-21",9.32,9.72,9.1,9.28,1035800.0],["2009-09-22",9.41,9.68,9.3,9.37,1042900.0],["2009-09-23",9.4,10.45,9.37,9.72,4256900.0],["2009-09-24",9.76,9.8,9.04,9.13,1471000.0],["2009-09-25",9.02,9.16,8.55,8.72,732300.0],["2009-09-28",8.79,9.1,8.6,8.86,594700.0],["2009-09-29",8.93,9.05,8.7,8.71,349300.0],["2009-09-30",8.72,8.85,7.95,8.02,1152900.0],["2009-10-01",8.08,8.56,7.7,7.76,1012100.0],["2009-10-02",7.63,8.1,7.38,7.75,619700.0],["2009-10-05",7.8,8.12,7.76,7.96,349600.0],["2009-10-06",7.97,8.58,7.96,8.07,870300.0],["2009-10-07",7.98,8.2,7.84,8.0,364700.0],["2009-10-08",8.02,8.52,8.02,8.12,1010400.0],["2009-10-09",8.16,8.32,8.01,8.1,460600.0],["2009-10-12",8.15,8.25,7.91,7.96,241600.0],["2009-10-13",8.08,8.08,7.71,7.75,263000.0],["2009-10-14",7.87,7.99,7.71,7.79,410700.0],["2009-10-15",7.99,9.25,7.9,8.66,3275900.0],["2009-10-16",8.7,9.28,8.42,8.52,2162300.0],["2009-10-19",8.6,9.18,8.46,8.78,1765300.0],["2009-10-20",8.84,8.87,8.07,8.16,766900.0],["2009-10-21",8.1,8.24,7.91,7.99,624800.0],["2009-10-22",7.9,8.0,7.72,7.81,534100.0],["2009-10-23",7.95,7.95,7.2,7.3,536900.0],["2009-10-26",7.45,7.62,6.89,6.89,775600.0],["2009-10-27",6.83,7.08,6.54,6.71,456200.0],["2009-10-28",6.64,6.76,6.01,6.03,770200.0],["2009-10-29",6.09,6.89,6.09,6.66,751800.0],["2009-10-30",6.74,6.8,6.15,6.28,354000.0],["2009-11-02",6.48,6.48,6.04,6.26,321700.0],["2009-11-03",6.2,6.88,6.02,6.88,473400.0],["2009-11-04",6.86,7.29,6.48,6.51,574400.0],["2009-11-05",6.79,7.65,6.62,7.56,1030700.0],["2009-11-06",7.08,7.15,6.6,6.91,949800.0],["2009-11-09",6.96,7.0,6.58,6.73,538000.0],["2009-11-10",6.75,6.9,6.59,6.66,288000.0],["2009-11-11",6.79,6.89,6.55,6.89,257300.0],["2009-11-12",6.82,7.05,6.7,6.71,267900.0],["2009-11-13",6.75,6.89,6.72,6.76,152300.0],["2009-11-16",6.8,7.36,6.8,7.3,559800.0],["2009-11-17",7.63,7.84,7.1,7.67,548300.0],["2009-11-18",7.79,7.79,7.38,7.47,282500.0],["2009-11-19",7.35,7.45,7.1,7.24,240100.0],["2009-11-20",7.1,7.24,6.97,7.03,178200.0],["2009-11-23",7.15,7.24,7.05,7.08,154600.0],["2009-11-24",7.05,8.18,6.75,7.77,1229800.0],["2009-11-25",7.79,7.79,7.15,7.61,379900.0],["2009-11-27",7.23,7.78,7.2,7.52,183400.0],["2009-11-30",7.49,7.88,7.49,7.63,252200.0],["2009-12-01",7.59,7.84,7.55,7.67,358500.0],["2009-12-02",7.61,7.71,7.5,7.59,180900.0],["2009-12-03",7.7,7.7,7.46,7.47,149700.0],["2009-12-04",7.66,7.74,7.31,7.46,158300.0],["2009-12-07",7.47,7.6,7.31,7.35,176400.0],["2009-12-08",7.37,7.42,7.15,7.19,146200.0],["2009-12-09",7.67,8.34,7.44,8.26,1840000.0],["2009-12-10",8.21,8.45,8.0,8.14,460900.0],["2009-12-11",8.17,8.21,8.0,8.04,144100.0],["2009-12-14",8.2,8.67,8.13,8.49,538800.0],["2009-12-15",8.5,8.95,7.88,8.15,775500.0],["2009-12-16",8.29,8.42,8.11,8.26,204100.0],["2009-12-17",8.3,8.3,7.8,8.16,249700.0],["2009-12-18",8.2,8.29,8.06,8.14,171000.0],["2009-12-21",8.24,8.44,8.1,8.4,223900.0],["2009-12-22",8.4,8.5,8.16,8.44,230300.0],["2009-12-23",8.43,8.53,8.29,8.34,72800.0],["2009-12-24",8.21,8.34,8.15,8.26,38300.0],["2009-12-28",8.42,8.42,8.06,8.08,123700.0],["2009-12-29",8.08,8.24,8.08,8.11,83800.0],["2009-12-30",8.1,8.12,7.94,8.05,63100.0],["2009-12-31",8.14,8.21,7.86,7.88,112200.0],["2010-01-04",8.06,8.24,8.01,8.24,197100.0],["2010-01-05",8.13,8.44,8.13,8.39,168800.0],["2010-01-06",8.38,8.75,8.28,8.69,324400.0],["2010-01-07",8.6,8.74,8.34,8.39,167400.0],["2010-01-08",8.46,8.54,8.16,8.26,123200.0],["2010-01-11",8.51,8.51,8.2,8.34,185100.0],["2010-01-12",8.2,8.51,8.12,8.51,183300.0],["2010-01-13",8.5,9.3,8.3,9.27,1141600.0],["2010-01-14",9.28,10.15,9.12,10.01,1036800.0],["2010-01-15",9.95,10.19,9.7,10.05,693900.0],["2010-01-19",9.9,10.35,9.7,9.88,655600.0],["2010-01-20",9.93,11.24,9.8,11.0,2037700.0],["2010-01-21",10.99,10.99,9.83,10.15,609500.0],["2010-01-22",10.09,10.1,9.36,9.55,408800.0],["2010-01-25",9.54,9.74,9.26,9.6,182800.0],["2010-01-26",9.6,10.26,9.56,9.77,255300.0],["2010-01-27",9.84,9.84,9.4,9.58,148100.0],["2010-01-28",9.66,9.83,9.42,9.47,116300.0],["2010-01-29",9.49,9.83,9.3,9.4,169600.0],["2010-02-01",9.44,9.74,9.34,9.41,74100.0],["2010-02-02",9.5,10.11,9.5,9.84,309600.0],["2010-02-03",9.68,10.05,9.68,9.81,121600.0],["2010-02-04",9.69,9.75,9.01,9.14,326100.0],["2010-02-05",9.21,9.25,8.6,9.02,213800.0],["2010-02-08",9.14,9.45,9.01,9.13,107800.0],["2010-02-09",9.29,9.45,9.15,9.18,72100.0],["2010-02-10",9.18,9.4,9.12,9.22,130500.0],["2010-02-11",9.11,9.73,9.11,9.25,309100.0],["2010-02-12",9.29,9.4,9.2,9.34,137500.0],["2010-02-16",9.41,10.75,9.41,10.5,915600.0],["2010-02-17",10.72,10.72,9.84,10.45,461200.0],["2010-02-18",10.4,10.4,10.03,10.24,150900.0],["2010-02-19",10.55,10.7,9.87,10.02,397700.0],["2010-02-22",10.0,10.24,9.95,10.0,167500.0],["2010-02-23",9.91,9.95,9.41,9.56,296800.0],["2010-02-24",9.57,9.75,9.32,9.48,158100.0],["2010-02-25",9.45,9.72,9.38,9.65,136200.0],["2010-02-26",9.7,9.91,9.6,9.78,184000.0],["2010-03-01",9.51,10.43,9.51,10.34,428300.0],["2010-03-02",10.5,10.59,10.14,10.32,309700.0],["2010-03-03",10.36,10.91,10.14,10.6,571000.0],["2010-03-04",10.99,11.9,10.6,11.61,1796600.0],["2010-03-05",11.75,12.15,11.25,11.77,1135200.0],["2010-03-08",11.77,12.05,11.25,11.48,663000.0],["2010-03-09",11.32,11.6,11.05,11.17,449500.0],["2010-03-10",11.21,11.83,11.05,11.71,791100.0],["2010-03-11",11.72,11.72,11.3,11.46,389200.0],["2010-03-12",11.68,11.7,11.16,11.35,330500.0],["2010-03-15",11.3,11.38,10.84,11.1,343100.0],["2010-03-16",11.12,11.42,11.0,11.3,280100.0],["2010-03-17",11.44,13.07,11.36,12.49,2532100.0],["2010-03-18",12.5,13.29,12.2,12.65,1129800.0],["2010-03-19",12.46,13.75,12.08,12.46,1649300.0],["2010-03-22",12.33,13.65,12.09,13.47,1149400.0],["2010-03-23",13.4,13.95,12.9,12.99,986400.0],["2010-03-24",13.0,13.25,12.75,12.83,466700.0],["2010-03-25",12.41,13.0,12.25,12.33,662400.0],["2010-03-26",12.31,12.62,11.58,11.69,686000.0],["2010-03-29",11.74,12.2,11.73,12.01,419900.0],["2010-03-30",12.1,12.17,11.31,11.44,566000.0],["2010-03-31",11.44,11.47,10.8,10.9,532300.0],["2010-04-01",10.97,11.35,10.91,11.0,844100.0],["2010-04-05",11.09,11.49,11.09,11.41,611800.0],["2010-04-06",11.57,12.04,11.42,11.93,631500.0],["2010-04-07",12.12,12.19,11.43,11.59,430800.0],["2010-04-08",11.51,11.58,11.07,11.25,396900.0],["2010-04-09",11.23,11.39,11.12,11.27,201000.0],["2010-04-12",11.39,11.57,11.3,11.41,229200.0],["2010-04-13",11.3,11.4,11.05,11.28,278600.0],["2010-04-14",11.33,11.74,11.14,11.63,450300.0],["2010-04-15",11.55,11.71,11.32,11.56,227000.0],["2010-04-16",11.4,11.48,10.33,10.55,864300.0],["2010-04-19",10.43,10.46,9.71,9.81,769900.0],["2010-04-20",10.1,10.55,9.91,10.34,393200.0],["2010-04-21",10.23,10.64,10.21,10.33,217900.0],["2010-04-22",10.32,10.4,10.04,10.22,216800.0],["2010-04-23",10.31,10.45,10.16,10.3,155700.0],["2010-04-26",10.5,10.64,10.28,10.39,229100.0],["2010-04-27",10.21,10.24,9.58,9.83,395400.0],["2010-04-28",9.88,9.97,9.62,9.84,201900.0],["2010-04-29",9.91,10.61,9.7,10.5,478700.0],["2010-04-30",10.45,10.61,9.99,10.14,228600.0],["2010-05-03",10.31,10.44,10.0,10.3,166700.0],["2010-05-04",10.2,10.69,9.76,10.09,416400.0],["2010-05-05",10.0,10.0,9.01,9.74,371500.0],["2010-05-06",9.73,9.77,6.38,8.45,1014400.0],["2010-05-07",8.53,8.58,7.8,8.2,666300.0],["2010-05-10",8.8,9.14,8.55,9.06,434400.0],["2010-05-11",8.29,8.5,8.11,8.32,822400.0],["2010-05-12",8.47,8.7,8.36,8.65,502700.0],["2010-05-13",8.65,8.92,8.5,8.56,273400.0],["2010-05-14",8.69,8.8,8.3,8.57,333600.0],["2010-05-17",8.72,8.93,8.38,8.65,531300.0],["2010-05-18",8.95,8.99,8.56,8.65,489700.0],["2010-05-19",8.51,8.64,8.14,8.46,330300.0],["2010-05-20",8.15,8.37,8.0,8.12,291400.0],["2010-05-21",7.89,8.6,7.72,8.4,692400.0],["2010-05-24",8.36,8.54,8.11,8.22,157800.0],["2010-05-25",8.13,8.13,7.75,8.1,501200.0],["2010-05-26",8.32,8.32,7.93,7.93,236100.0],["2010-05-27",8.21,8.35,8.11,8.35,196800.0],["2010-05-28",8.3,8.35,8.03,8.11,143600.0],["2010-06-01",7.89,8.03,7.56,7.57,386500.0],["2010-06-02",7.62,8.14,7.61,8.14,350200.0],["2010-06-03",8.23,8.23,7.8,7.98,270100.0],["2010-06-04",7.58,7.87,7.48,7.59,290800.0],["2010-06-07",7.58,7.73,7.15,7.15,297800.0],["2010-06-08",7.19,7.55,6.87,7.35,738200.0],["2010-06-09",7.45,7.69,7.26,7.36,634000.0],["2010-06-10",7.5,7.66,7.34,7.66,299800.0],["2010-06-11",7.69,7.91,7.51,7.89,515200.0],["2010-06-14",8.0,8.21,7.86,8.06,367100.0],["2010-06-15",8.52,8.86,8.44,8.57,1007900.0],["2010-06-16",8.5,8.61,8.35,8.43,291100.0],["2010-06-17",8.49,8.5,8.26,8.31,135500.0],["2010-06-18",8.31,8.52,8.22,8.43,310600.0],["2010-06-21",8.51,8.56,7.9,8.13,491500.0],["2010-06-22",8.1,8.28,7.82,7.9,546100.0],["2010-06-23",7.86,8.27,7.86,8.2,355800.0],["2010-06-24",8.13,8.29,8.05,8.19,413000.0],["2010-06-25",8.31,8.5,8.18,8.32,2373400.0],["2010-06-28",8.19,8.5,8.19,8.36,592300.0],["2010-06-29",8.17,8.29,7.93,7.99,677500.0],["2010-06-30",8.01,8.14,7.77,7.83,378000.0],["2010-07-01",8.11,8.41,7.73,8.27,741400.0],["2010-07-02",8.35,8.5,8.28,8.44,323800.0],["2010-07-06",8.52,8.62,8.16,8.23,489700.0],["2010-07-07",8.34,8.38,8.21,8.33,225500.0],["2010-07-08",8.44,8.6,8.29,8.59,524700.0],["2010-07-09",8.55,8.71,8.55,8.7,497900.0],["2010-07-12",8.68,8.68,8.4,8.59,268200.0],["2010-07-13",8.77,8.79,8.6,8.75,377100.0],["2010-07-14",8.79,8.79,8.64,8.72,424300.0],["2010-07-15",8.74,8.83,8.44,8.65,337200.0],["2010-07-16",8.58,8.61,8.26,8.5,564500.0],["2010-07-19",8.52,8.77,8.52,8.64,450800.0],["2010-07-20",8.49,8.75,8.38,8.7,512700.0],["2010-07-21",8.76,8.78,8.5,8.6,289500.0],["2010-07-22",8.63,8.76,8.5,8.74,658700.0],["2010-07-23",8.76,8.9,8.68,8.76,685300.0],["2010-07-26",8.87,8.92,8.7,8.74,982000.0],["2010-07-27",8.74,8.77,8.53,8.6,806200.0],["2010-07-28",8.54,8.6,8.36,8.4,492100.0],["2010-07-29",8.47,8.66,8.41,8.62,357900.0],["2010-07-30",8.47,8.77,8.47,8.7,630300.0],["2010-08-02",8.88,9.54,8.75,8.96,1499800.0],["2010-08-03",8.98,9.31,8.91,9.13,921200.0],["2010-08-04",9.25,9.3,9.0,9.17,799200.0],["2010-08-05",9.27,9.49,9.15,9.2,684700.0],["2010-08-06",9.17,9.56,9.12,9.5,576700.0],["2010-08-09",9.58,9.65,9.47,9.58,729500.0],["2010-08-10",9.48,9.55,9.16,9.45,610200.0],["2010-08-11",9.68,10.73,9.4,10.5,3137800.0],["2010-08-12",10.54,11.08,10.3,10.95,2202600.0],["2010-08-13",11.0,11.08,10.3,10.38,1056000.0],["2010-08-16",10.35,10.62,10.08,10.28,1145500.0],["2010-08-17",10.36,10.36,9.88,10.25,1549100.0],["2010-08-18",11.47,11.9,10.56,10.61,5086900.0],["2010-08-19",10.62,10.64,9.95,10.23,2232300.0],["2010-08-20",10.23,10.23,10.23,10.23,0.0],["2010-08-23",7.61,8.12,7.51,7.96,8428900.0],["2010-08-24",7.79,8.23,7.75,8.13,1778000.0],["2010-08-25",8.0,8.26,7.98,8.23,939400.0],["2010-08-26",8.23,8.3,8.15,8.18,682400.0],["2010-08-27",8.24,8.61,8.08,8.57,983800.0],["2010-08-30",8.55,8.65,8.32,8.5,846800.0],["2010-08-31",8.5,9.13,8.48,8.92,1941600.0],["2010-09-01",9.09,9.35,8.95,9.27,1016900.0],["2010-09-02",9.5,9.85,9.41,9.81,1129300.0],["2010-09-03",9.9,10.01,9.37,9.71,1109200.0],["2010-09-07",9.73,9.77,9.45,9.67,364600.0],["2010-09-08",9.67,9.87,9.67,9.82,648900.0],["2010-09-09",9.94,9.96,9.72,9.81,362600.0],["2010-09-10",9.82,9.95,9.73,9.86,301300.0],["2010-09-13",10.17,10.17,9.78,9.85,353400.0],["2010-09-14",9.81,9.94,9.79,9.89,429300.0],["2010-09-15",9.87,9.97,9.83,9.89,174800.0],["2010-09-16",9.85,9.87,9.62,9.62,311900.0],["2010-09-17",9.76,9.9,9.39,9.6,465600.0],["2010-09-20",9.97,10.84,9.71,10.34,2195400.0],["2010-09-21",10.27,10.55,10.1,10.4,616900.0],["2010-09-22",10.32,10.58,10.24,10.32,175300.0],["2010-09-23",10.03,10.25,10.01,10.17,482800.0],["2010-09-24",10.29,10.33,10.11,10.31,288200.0],["2010-09-27",10.3,10.3,9.98,10.25,560700.0],["2010-09-28",10.59,10.98,10.55,10.81,946400.0],["2010-09-29",10.75,10.76,10.44,10.58,265800.0],["2010-09-30",10.7,10.78,10.52,10.73,567400.0],["2010-10-01",10.83,10.93,10.67,10.93,251700.0],["2010-10-04",10.89,10.97,10.47,10.51,678200.0],["2010-10-05",10.64,10.88,9.61,10.26,2433300.0],["2010-10-06",10.21,10.39,10.14,10.32,303700.0],["2010-10-07",10.35,10.41,10.0,10.38,304600.0],["2010-10-08",10.38,10.59,10.09,10.11,804400.0],["2010-10-11",9.72,10.65,9.66,10.51,1867800.0],["2010-10-12",10.25,10.79,10.13,10.69,634800.0],["2010-10-13",10.78,10.99,10.59,10.95,380700.0],["2010-10-14",10.95,11.57,10.81,11.55,742800.0],["2010-10-15",11.68,11.7,10.94,11.31,662900.0],["2010-10-18",11.31,11.49,11.11,11.2,273600.0],["2010-10-19",11.02,11.11,10.62,10.81,395900.0],["2010-10-20",10.9,10.99,10.6,10.85,187300.0],["2010-10-21",10.99,11.18,10.75,10.9,268800.0],["2010-10-22",10.98,11.02,10.68,11.0,193400.0],["2010-10-25",11.07,11.36,11.07,11.13,171600.0],["2010-10-26",11.04,11.2,10.93,11.04,103200.0],["2010-10-27",10.99,10.99,10.68,10.79,241400.0],["2010-10-28",10.88,10.88,10.56,10.62,106200.0],["2010-10-29",10.64,10.7,10.51,10.63,101000.0],["2010-11-01",10.76,11.3,10.76,11.23,1015200.0],["2010-11-02",11.39,12.86,11.39,12.22,1833700.0],["2010-11-03",12.15,12.22,11.95,12.2,1227500.0],["2010-11-04",12.19,12.7,12.05,12.4,1682200.0],["2010-11-05",13.89,14.83,13.55,14.28,3474000.0],["2010-11-08",14.49,15.32,14.38,14.97,1713000.0],["2010-11-09",15.04,15.09,14.61,14.75,625100.0],["2010-11-10",14.67,15.0,14.33,14.98,940100.0],["2010-11-11",14.8,15.29,14.78,15.12,846900.0],["2010-11-12",14.77,15.23,14.77,15.05,464100.0],["2010-11-15",15.07,15.5,14.88,15.15,695600.0],["2010-11-16",15.1,15.39,14.8,15.12,457800.0],["2010-11-17",15.18,15.27,14.93,15.05,303000.0],["2010-11-18",15.18,16.47,14.98,16.32,1637800.0],["2010-11-19",16.33,17.06,16.13,16.8,876600.0],["2010-11-22",16.85,16.85,15.93,16.34,655200.0],["2010-11-23",16.25,16.4,15.74,16.36,540000.0],["2010-11-24",16.49,16.91,16.33,16.8,407600.0],["2010-11-26",16.72,16.75,16.08,16.53,191800.0],["2010-11-29",16.46,16.85,16.12,16.72,449200.0],["2010-11-30",16.6,17.25,16.3,16.65,1003900.0],["2010-12-01",16.8,17.55,16.67,17.52,617400.0],["2010-12-02",17.44,17.87,17.38,17.7,641600.0],["2010-12-03",17.59,18.08,17.56,17.98,1106200.0],["2010-12-06",17.98,19.08,17.84,18.57,1028000.0],["2010-12-07",18.8,19.22,18.35,18.69,729200.0],["2010-12-08",18.63,18.8,18.21,18.51,550400.0],["2010-12-09",18.54,18.89,18.35,18.42,507800.0],["2010-12-10",18.47,19.03,18.37,18.95,447200.0],["2010-12-13",18.98,19.02,18.26,18.27,727900.0],["2010-12-14",18.34,18.43,17.57,17.96,595500.0],["2010-12-15",17.88,18.69,17.48,18.61,485100.0],["2010-12-16",18.57,18.7,18.09,18.56,408500.0],["2010-12-17",18.65,19.41,18.64,19.0,583700.0],["2010-12-20",19.04,19.66,18.82,19.52,517200.0],["2010-12-21",19.8,20.17,19.62,19.97,522400.0],["2010-12-22",20.17,20.28,19.55,19.9,341200.0],["2010-12-23",19.93,20.03,19.61,19.83,139300.0],["2010-12-27",19.84,20.0,19.64,19.9,104500.0],["2010-12-28",19.97,19.97,19.73,19.82,146500.0],["2010-12-29",19.93,20.27,19.85,20.0,390100.0],["2010-12-30",20.1,20.1,19.82,19.83,188100.0],["2010-12-31",19.88,20.02,19.65,19.68,139700.0],["2011-01-03",19.88,20.15,19.75,19.96,280400.0],["2011-01-04",20.17,20.23,19.19,19.43,367400.0],["2011-01-05",19.27,20.0,18.89,19.83,493300.0],["2011-01-06",19.99,20.2,19.67,19.82,328300.0],["2011-01-07",19.82,19.99,19.45,19.76,380100.0],["2011-01-10",19.74,21.75,18.85,21.55,1502000.0],["2011-01-11",21.95,21.97,21.03,21.1,764600.0],["2011-01-12",21.44,23.3,21.18,23.1,1350100.0],["2011-01-13",23.44,23.57,21.98,22.45,1384100.0],["2011-01-14",22.63,22.87,22.03,22.35,390300.0],["2011-01-18",22.49,23.4,22.25,23.3,938600.0],["2011-01-19",23.39,23.75,22.16,22.31,781500.0],["2011-01-20",22.13,22.3,21.09,21.72,630300.0],["2011-01-21",21.94,22.38,21.49,22.02,803900.0],["2011-01-24",22.19,22.32,21.76,21.93,865600.0],["2011-01-25",21.91,21.92,21.42,21.78,538600.0],["2011-01-26",21.87,22.7,21.35,22.5,499600.0],["2011-01-27",22.56,22.92,22.22,22.78,428800.0],["2011-01-28",22.8,23.0,22.24,22.32,586400.0],["2011-01-31",22.4,22.8,20.74,22.36,1762800.0],["2011-02-01",22.93,23.38,22.53,22.58,1169200.0],["2011-02-02",22.58,23.02,22.34,22.44,603800.0],["2011-02-03",22.31,22.5,21.57,22.05,653900.0],["2011-02-04",22.01,22.1,21.6,21.88,481700.0],["2011-02-07",22.14,22.6,21.96,22.15,326200.0],["2011-02-08",22.17,23.57,22.05,23.3,1291900.0],["2011-02-09",23.38,23.4,22.45,22.85,779500.0],["2011-02-10",22.46,23.35,22.0,22.97,496400.0],["2011-02-11",22.9,23.04,22.54,22.88,320700.0],["2011-02-14",23.24,23.35,22.96,23.19,300100.0],["2011-02-15",23.15,25.23,23.15,24.22,1551200.0],["2011-02-16",24.6,25.48,23.74,23.83,724700.0],["2011-02-17",23.71,23.72,22.23,23.45,706200.0],["2011-02-18",23.63,23.74,22.97,23.27,344200.0],["2011-02-22",22.96,23.75,22.38,23.51,797800.0],["2011-02-23",23.75,24.18,23.27,23.65,752500.0],["2011-02-24",23.76,24.04,23.52,23.88,389500.0],["2011-02-25",24.06,24.6,23.86,24.48,411500.0],["2011-02-28",24.81,25.45,24.39,24.63,744200.0],["2011-03-01",24.92,24.92,24.07,24.32,548600.0],["2011-03-02",24.27,25.31,24.05,25.22,703700.0],["2011-03-03",25.5,26.89,25.31,26.26,1331700.0],["2011-03-04",26.46,27.13,26.21,27.11,573600.0],["2011-03-07",27.5,27.5,26.21,27.3,1129300.0],["2011-03-08",29.06,29.73,26.6,27.7,2309500.0],["2011-03-09",27.62,28.53,27.03,28.22,1079100.0],["2011-03-10",28.01,28.28,27.01,27.46,980900.0],["2011-03-11",27.08,29.2,26.92,28.75,1074800.0],["2011-03-14",28.67,28.85,28.01,28.78,419700.0],["2011-03-15",27.58,29.4,27.36,28.99,935200.0],["2011-03-16",29.16,29.82,28.37,28.67,1101100.0],["2011-03-17",29.03,29.39,27.91,28.57,1419100.0],["2011-03-18",29.22,29.47,28.23,29.21,1414600.0],["2011-03-21",29.57,30.08,29.12,29.98,777100.0],["2011-03-22",29.97,30.0,29.13,29.41,602100.0],["2011-03-23",29.4,29.76,29.08,29.45,651500.0],["2011-03-24",29.6,30.15,29.44,30.0,665000.0],["2011-03-25",30.06,30.2,29.73,29.83,376400.0],["2011-03-28",30.0,30.35,29.87,30.0,747400.0],["2011-03-29",30.05,32.34,30.0,32.12,1421700.0],["2011-03-30",32.6,33.83,32.43,33.11,814200.0],["2011-03-31",33.16,33.72,31.77,31.85,788000.0],["2011-04-01",32.14,32.89,31.25,31.82,814000.0],["2011-04-04",32.0,32.36,31.56,32.13,726700.0],["2011-04-05",32.0,33.67,31.94,33.52,789500.0],["2011-04-06",33.9,33.95,32.1,33.35,811300.0],["2011-04-07",33.31,34.17,33.15,33.41,694100.0],["2011-04-08",33.49,34.25,33.48,34.13,777700.0],["2011-04-11",34.1,34.44,33.53,33.75,464300.0],["2011-04-12",33.62,33.73,32.77,33.38,469900.0],["2011-04-13",33.84,34.36,33.51,34.26,361700.0],["2011-04-14",34.0,34.54,33.79,34.17,917900.0],["2011-04-15",34.15,34.62,33.98,34.52,449800.0],["2011-04-18",34.42,34.47,33.02,34.21,543100.0],["2011-04-19",34.44,34.97,33.86,34.5,449100.0],["2011-04-20",34.96,34.97,34.09,34.22,546600.0],["2011-04-21",34.44,34.44,32.83,33.63,853000.0],["2011-04-25",33.48,34.08,33.21,33.5,346200.0],["2011-04-26",33.78,34.42,33.41,33.5,556500.0],["2011-04-27",33.59,33.7,23.5,32.93,3282000.0],["2011-04-28",32.8,32.86,31.95,32.18,536300.0],["2011-04-29",32.07,32.26,31.17,31.91,755000.0],["2011-05-02",32.1,33.18,32.1,32.48,707600.0],["2011-05-03",32.45,32.45,30.6,31.88,1129900.0],["2011-05-04",31.9,33.24,29.14,29.64,2221900.0],["2011-05-05",28.9,30.75,28.54,29.83,905300.0],["2011-05-06",30.07,30.45,29.09,29.27,1076700.0],["2011-05-09",30.0,30.51,29.6,30.45,1124200.0],["2011-05-10",29.99,30.47,29.75,30.2,707200.0],["2011-05-11",30.24,30.39,29.88,29.99,667700.0],["2011-05-12",29.74,30.06,29.1,29.26,1072400.0],["2011-05-13",29.21,29.55,28.16,28.37,875200.0],["2011-05-16",28.12,28.3,26.95,27.1,1812600.0],["2011-05-17",26.69,27.5,26.2,27.06,1199400.0],["2011-05-18",26.95,28.22,26.61,27.99,742400.0],["2011-05-19",27.9,28.02,27.0,27.42,657200.0],["2011-05-20",27.14,27.94,27.01,27.69,630500.0],["2011-05-23",27.16,27.16,26.5,26.63,469700.0],["2011-05-24",26.62,27.39,26.51,26.52,413000.0],["2011-05-25",26.41,27.2,26.17,27.11,528000.0],["2011-05-26",27.02,27.99,26.8,27.9,703800.0],["2011-05-27",27.9,28.41,27.78,28.21,455200.0],["2011-05-31",29.87,29.87,28.7,29.29,1516400.0],["2011-06-01",29.08,29.68,29.0,29.56,1610500.0],["2011-06-02",29.5,29.62,28.7,29.0,658800.0],["2011-06-03",28.53,29.19,28.53,28.76,427800.0],["2011-06-06",28.59,28.86,28.0,28.03,470600.0],["2011-06-07",28.02,28.5,27.72,28.17,386500.0],["2011-06-08",27.86,28.16,26.82,27.03,486800.0],["2011-06-09",27.05,27.66,26.94,27.47,285200.0],["2011-06-10",27.32,27.32,26.43,26.94,324500.0],["2011-06-13",26.91,27.65,26.72,26.9,350400.0],["2011-06-14",27.13,27.95,26.96,27.7,316200.0],["2011-06-15",27.37,29.08,27.01,28.71,1139300.0],["2011-06-16",28.66,29.13,28.09,29.09,925100.0],["2011-06-17",29.46,29.5,28.95,29.23,896500.0],["2011-06-20",29.2,29.74,28.95,29.32,454500.0],["2011-06-21",29.63,30.99,29.21,30.89,629400.0],["2011-06-22",30.75,31.62,30.52,31.38,679300.0],["2011-06-23",30.98,32.18,30.14,32.0,715200.0],["2011-06-24",31.88,32.24,31.2,31.82,1453100.0],["2011-06-27",31.82,32.29,31.38,32.18,472200.0],["2011-06-28",32.13,32.46,31.9,32.18,480000.0],["2011-06-29",32.34,32.97,31.9,32.71,962400.0],["2011-06-30",32.73,33.44,32.62,33.35,454700.0],["2011-07-01",33.41,34.88,33.01,34.8,591200.0],["2011-07-05",34.94,36.47,33.93,35.64,1043600.0],["2011-07-06",35.44,35.98,35.03,35.38,453500.0],["2011-07-07",35.8,35.96,34.95,35.17,518000.0],["2011-07-08",34.66,35.64,34.22,35.57,364900.0],["2011-07-11",35.33,35.55,34.03,34.7,681700.0],["2011-07-12",34.92,35.0,34.25,34.54,297500.0],["2011-07-13",34.86,36.06,34.6,34.98,641900.0],["2011-07-14",35.31,37.41,35.02,37.07,1338800.0],["2011-07-15",37.58,38.0,36.63,37.04,825700.0],["2011-07-18",36.94,37.51,36.6,37.22,512200.0],["2011-07-19",37.62,38.74,37.12,38.48,517300.0],["2011-07-20",38.65,39.08,37.6,37.94,414800.0],["2011-07-21",38.29,38.29,36.86,37.56,539400.0],["2011-07-22",37.59,39.08,37.24,38.58,371900.0],["2011-07-25",38.4,38.54,37.47,37.57,311300.0],["2011-07-26",37.6,38.05,36.11,36.8,518600.0],["2011-07-27",36.4,36.6,34.55,35.28,715900.0],["2011-07-28",34.58,36.28,34.0,35.27,654000.0],["2011-07-29",34.96,41.76,34.69,40.47,2528100.0],["2011-08-01",43.59,43.6,40.3,41.84,1509800.0],["2011-08-02",42.08,42.19,39.64,39.77,1058500.0],["2011-08-03",39.62,39.89,36.28,38.37,1603100.0],["2011-08-04",37.24,38.96,35.79,36.1,1203700.0],["2011-08-05",36.23,36.76,32.56,35.77,1557600.0],["2011-08-08",34.31,35.16,31.87,32.7,1057800.0],["2011-08-09",33.4,36.35,32.66,36.29,1257200.0],["2011-08-10",35.57,39.0,34.5,37.61,1642700.0],["2011-08-11",37.87,40.04,37.25,39.63,1124000.0],["2011-08-12",39.76,41.88,39.3,39.86,1107500.0],["2011-08-15",40.66,41.37,39.79,40.81,590000.0],["2011-08-16",40.12,40.42,38.6,38.95,757200.0],["2011-08-17",39.26,39.97,37.48,38.63,592300.0],["2011-08-18",37.18,37.19,34.74,35.88,1027300.0],["2011-08-19",35.1,36.24,33.62,34.4,703100.0],["2011-08-22",35.06,35.44,33.26,34.05,973600.0],["2011-08-23",34.27,37.61,34.01,37.32,902800.0],["2011-08-24",37.3,37.91,36.5,37.27,614600.0],["2011-08-25",37.65,38.0,36.5,36.7,353200.0],["2011-08-26",36.44,38.07,35.08,38.04,443300.0],["2011-08-29",38.78,40.47,38.75,40.0,981200.0],["2011-08-30",39.94,42.66,39.75,42.5,1728900.0],["2011-08-31",43.53,44.05,41.04,42.89,1651500.0],["2011-09-01",42.46,43.36,41.4,41.75,579500.0],["2011-09-02",40.57,43.21,40.21,41.8,956500.0],["2011-09-06",40.13,41.77,38.44,41.67,866900.0],["2011-09-07",42.28,44.45,42.28,43.61,984300.0],["2011-09-08",43.8,44.53,42.89,43.36,872900.0],["2011-09-09",42.9,43.49,41.1,41.81,606200.0],["2011-09-12",41.08,43.7,40.27,42.99,903200.0],["2011-09-13",43.3,43.39,42.0,43.11,588200.0],["2011-09-14",43.81,43.84,42.21,42.81,477600.0],["2011-09-15",42.98,43.71,41.96,43.46,817800.0],["2011-09-16",43.7,45.0,42.61,42.89,970100.0],["2011-09-19",42.51,44.14,41.26,43.74,683800.0],["2011-09-20",44.24,47.88,43.26,46.8,2910500.0],["2011-09-21",47.26,47.88,45.8,45.98,1062200.0],["2011-09-22",43.11,45.16,41.3,43.96,1101200.0],["2011-09-23",43.39,44.51,42.75,43.5,665500.0],["2011-09-26",43.98,44.33,40.8,43.22,752000.0],["2011-09-27",43.99,46.62,43.76,45.04,771700.0],["2011-09-28",45.25,45.9,43.32,43.53,605000.0],["2011-09-29",44.24,44.95,39.23,41.68,1048500.0],["2011-09-30",41.37,43.47,40.89,41.5,622300.0],["2011-10-03",41.02,42.67,37.35,37.35,1066400.0],["2011-10-04",36.13,39.77,36.0,39.58,995400.0],["2011-10-05",39.67,41.5,38.45,40.46,768800.0],["2011-10-06",40.34,41.63,39.4,41.51,475000.0],["2011-10-07",41.68,42.83,40.41,41.66,705400.0],["2011-10-10",42.69,44.34,42.48,43.71,707100.0],["2011-10-11",43.5,44.68,42.88,44.27,509100.0],["2011-10-12",44.76,45.81,43.74,43.83,646200.0],["2011-10-13",43.87,44.18,42.4,43.47,551800.0],["2011-10-14",43.97,44.32,42.87,44.14,488200.0],["2011-10-17",44.32,44.67,42.92,43.02,401800.0],["2011-10-18",41.38,42.95,39.1,40.34,3418300.0],["2011-10-19",39.77,40.89,37.6,38.05,1673000.0],["2011-10-20",37.36,38.41,36.9,37.75,758200.0],["2011-10-21",38.41,39.63,38.16,39.42,780800.0],["2011-10-24",39.21,40.29,38.11,39.05,905900.0],["2011-10-25",38.49,38.94,36.98,37.14,728700.0],["2011-10-26",37.8,38.78,37.15,38.49,620200.0],["2011-10-27",39.97,40.25,38.92,39.86,535500.0],["2011-10-28",39.71,40.41,39.25,40.01,446900.0],["2011-10-31",39.45,40.0,38.77,38.96,792400.0],["2011-11-01",38.0,38.84,37.22,37.8,714900.0],["2011-11-02",39.41,40.78,36.5,37.74,2133700.0],["2011-11-03",38.17,38.34,36.77,37.46,994000.0],["2011-11-04",37.45,37.66,34.07,34.99,1864500.0],["2011-11-07",34.33,35.46,34.26,35.02,877400.0],["2011-11-08",35.31,35.48,34.21,34.88,720400.0],["2011-11-09",34.12,36.19,34.02,34.8,866700.0],["2011-11-10",35.26,35.74,34.3,34.95,567300.0],["2011-11-11",35.4,37.69,34.99,36.78,808000.0],["2011-11-14",36.77,38.62,36.37,38.3,647600.0],["2011-11-15",38.78,40.06,38.54,39.41,940100.0],["2011-11-16",39.16,39.84,38.22,38.43,527600.0],["2011-11-17",38.22,39.17,37.45,37.88,464800.0],["2011-11-18",37.9,38.46,37.08,37.3,375000.0],["2011-11-21",36.79,38.18,35.53,37.3,534300.0],["2011-11-22",37.37,38.3,37.02,37.43,337200.0],["2011-11-23",37.25,37.67,36.9,36.93,388100.0],["2011-11-25",36.62,36.77,35.64,35.77,211300.0],["2011-11-28",36.31,37.31,35.77,36.51,975800.0],["2011-11-29",36.55,37.18,36.06,36.92,701300.0],["2011-11-30",37.97,39.62,37.52,39.62,674400.0],["2011-12-01",39.16,39.5,38.42,38.74,733800.0],["2011-12-02",38.86,39.95,38.84,39.03,464600.0],["2011-12-05",39.38,40.84,39.1,40.67,704600.0],["2011-12-06",40.33,40.79,39.32,39.84,488500.0],["2011-12-07",39.7,39.79,38.69,38.96,358200.0],["2011-12-08",38.0,38.5,36.48,36.64,679700.0],["2011-12-09",36.99,37.4,36.04,36.75,825100.0],["2011-12-12",36.55,36.94,35.49,35.63,851400.0],["2011-12-13",36.04,36.86,35.49,35.69,590500.0],["2011-12-14",35.33,36.45,34.39,34.99,864300.0],["2011-12-15",35.35,36.4,34.56,36.18,542400.0],["2011-12-16",36.61,37.22,36.21,36.98,747800.0],["2011-12-19",37.16,37.47,36.38,36.59,580200.0],["2011-12-20",37.35,37.69,36.71,37.46,530900.0],["2011-12-21",37.35,37.64,36.29,37.55,360500.0],["2011-12-22",37.61,38.48,37.58,38.41,503500.0],["2011-12-23",38.63,39.24,38.26,39.18,295800.0],["2011-12-27",38.83,39.4,38.1,39.21,224900.0],["2011-12-28",39.22,39.4,37.98,38.17,274800.0],["2011-12-29",38.02,38.78,37.6,38.39,166800.0],["2011-12-30",37.98,38.97,37.98,38.63,209100.0],["2012-01-03",38.02,39.47,37.9,38.59,364400.0],["2012-01-04",38.52,41.75,38.37,40.79,1105400.0],["2012-01-05",40.69,41.76,39.85,41.46,1026200.0],["2012-01-06",43.05,46.65,43.0,45.39,2686400.0],["2012-01-09",45.98,48.79,45.61,48.2,1537200.0],["2012-01-10",49.1,49.14,47.66,48.52,1213400.0],["2012-01-11",48.59,48.79,47.75,48.6,724400.0],["2012-01-12",48.77,48.77,46.23,46.78,1426100.0],["2012-01-13",46.57,47.77,46.29,46.7,872800.0],["2012-01-17",47.28,47.82,46.47,46.64,701100.0],["2012-01-18",46.5,48.17,44.61,47.34,1266100.0],["2012-01-19",47.0,48.09,46.29,46.56,651300.0],["2012-01-20",46.36,46.77,45.95,45.98,783900.0],["2012-01-23",46.0,47.9,45.64,47.03,1221000.0],["2012-01-24",47.0,47.0,45.16,46.0,802900.0],["2012-01-25",46.94,46.94,45.38,45.96,788700.0],["2012-01-26",46.26,46.75,45.3,46.52,1016800.0],["2012-01-27",46.12,48.79,45.81,47.98,1816400.0],["2012-01-30",47.9,50.46,46.13,46.76,1655400.0],["2012-01-31",46.7,47.18,45.09,46.5,698200.0],["2012-02-01",46.67,48.9,46.42,48.44,1017000.0],["2012-02-02",48.33,48.62,47.6,47.78,498600.0],["2012-02-03",48.47,48.55,47.38,48.01,631600.0],["2012-02-06",48.01,51.0,47.83,50.37,1893600.0],["2012-02-07",50.77,50.86,49.75,50.54,937700.0],["2012-02-08",50.61,51.36,49.23,49.97,909000.0],["2012-02-09",50.03,50.3,48.63,49.24,692600.0],["2012-02-10",48.72,49.08,47.85,48.3,818200.0],["2012-02-13",48.89,50.12,48.5,49.73,678800.0],["2012-02-14",49.48,50.5,49.08,49.76,642000.0],["2012-02-15",49.92,50.93,49.13,49.4,853900.0],["2012-02-16",49.47,49.79,48.67,49.32,359000.0],["2012-02-17",49.56,49.56,44.44,47.21,1839600.0],["2012-02-21",47.18,47.69,46.22,46.91,884000.0],["2012-02-22",46.64,47.81,46.27,47.63,663200.0],["2012-02-23",47.63,50.23,47.52,48.57,780700.0],["2012-02-24",48.88,51.69,48.76,50.81,1572100.0],["2012-02-27",51.3,51.59,49.51,50.55,1190500.0],["2012-02-28",51.44,52.1,50.24,51.58,2141300.0],["2012-02-29",51.59,53.1,51.59,52.47,1290400.0],["2012-03-01",51.51,52.73,50.01,51.83,1814500.0],["2012-03-02",51.0,52.05,50.91,51.9,665200.0],["2012-03-05",51.87,52.25,51.17,51.33,442600.0],["2012-03-06",49.65,49.68,48.56,48.72,3898200.0],["2012-03-07",48.88,49.3,48.35,48.53,984300.0],["2012-03-08",48.58,49.99,48.58,48.99,1280500.0],["2012-03-09",48.8,49.06,48.42,48.67,816000.0],["2012-03-12",48.67,48.99,47.7,47.89,562300.0],["2012-03-13",48.27,48.28,47.21,47.91,771900.0],["2012-03-14",47.67,47.97,46.21,46.48,1083700.0],["2012-03-15",46.31,47.09,46.3,46.76,672400.0],["2012-03-16",46.96,47.1,46.15,46.58,967300.0],["2012-03-19",46.51,46.54,45.5,46.31,1264100.0],["2012-03-20",46.3,46.47,45.53,45.75,1065700.0],["2012-03-21",45.89,47.7,45.8,47.24,1125600.0],["2012-03-22",46.77,47.42,46.45,47.33,550700.0],["2012-03-23",47.48,48.24,47.2,48.17,895800.0],["2012-03-26",48.31,49.06,48.25,48.89,819200.0],["2012-03-27",48.91,49.3,48.27,48.3,438400.0],["2012-03-28",48.25,48.97,46.81,47.79,867900.0],["2012-03-29",47.61,47.95,46.98,47.82,368800.0],["2012-03-30",47.94,48.75,47.7,48.47,461100.0],["2012-04-02",48.42,49.5,48.35,49.45,631500.0],["2012-04-03",49.27,49.75,49.23,49.55,432600.0],["2012-04-04",48.44,49.09,48.08,48.86,513300.0],["2012-04-05",48.59,49.61,48.15,49.47,512400.0],["2012-04-09",48.6,49.97,48.6,49.86,960300.0],["2012-04-10",50.0,51.39,48.65,48.88,1687700.0],["2012-04-11",49.1,49.4,45.61,46.43,2079900.0],["2012-04-12",46.29,46.5,44.13,44.64,1849300.0],["2012-04-13",45.1,46.45,44.46,45.68,1321600.0],["2012-04-16",45.98,46.3,44.16,44.75,628900.0],["2012-04-17",44.75,45.5,44.55,45.03,677800.0],["2012-04-18",44.8,45.16,44.58,44.77,367900.0],["2012-04-19",44.96,45.07,44.1,44.27,449500.0],["2012-04-20",44.6,44.65,43.65,44.03,752900.0],["2012-04-23",43.61,43.88,42.74,43.66,421500.0],["2012-04-24",43.58,43.65,43.08,43.52,448700.0],["2012-04-25",44.04,46.06,43.96,45.38,744800.0],["2012-04-26",45.37,45.6,44.93,45.2,572800.0],["2012-04-27",52.12,54.5,50.56,51.72,4298400.0],["2012-04-30",51.94,52.04,50.7,51.03,786200.0],["2012-05-01",51.19,51.53,50.76,51.0,653000.0],["2012-05-02",50.88,51.57,50.54,51.51,724100.0],["2012-05-03",51.98,52.99,51.01,51.65,614500.0],["2012-05-04",51.29,51.75,50.77,50.79,444600.0],["2012-05-07",50.69,51.0,49.81,50.77,512300.0],["2012-05-08",50.95,50.95,48.06,50.37,1018800.0],["2012-05-09",50.0,50.0,47.17,49.57,1376300.0],["2012-05-10",49.5,50.0,48.67,49.99,795000.0],["2012-05-11",49.43,51.02,49.12,50.45,689100.0],["2012-05-14",50.45,50.58,47.52,47.87,1024800.0],["2012-05-15",47.6,47.81,44.92,45.22,1445700.0],["2012-05-16",45.43,46.41,45.0,45.19,592800.0],["2012-05-17",45.31,45.32,42.93,43.14,1107200.0],["2012-05-18",43.02,43.36,42.14,42.43,1256300.0],["2012-05-21",42.32,43.99,42.32,43.79,917700.0],["2012-05-22",43.57,44.33,43.01,43.66,1015700.0],["2012-05-23",43.96,44.45,42.75,43.86,1122800.0],["2012-05-24",44.0,45.12,43.78,44.92,672800.0],["2012-05-25",44.75,46.15,44.24,45.86,924100.0],["2012-05-29",46.18,46.83,45.6,46.07,727600.0],["2012-05-30",45.63,45.83,44.2,44.72,909500.0],["2012-05-31",44.9,44.9,43.04,43.2,1364400.0],["2012-06-01",42.64,42.86,41.82,42.1,904500.0],["2012-06-04",42.24,42.79,41.1,42.27,632100.0],["2012-06-05",42.04,43.39,41.48,43.0,620500.0],["2012-06-06",43.24,43.94,43.11,43.7,659400.0],["2012-06-07",44.11,44.39,41.98,42.29,940900.0],["2012-06-08",42.19,43.42,41.51,43.32,679700.0],["2012-06-11",43.26,43.8,41.19,41.23,772700.0],["2012-06-12",41.29,42.27,40.38,42.09,752900.0],["2012-06-13",42.11,43.35,41.91,42.37,843300.0],["2012-06-14",42.29,43.23,41.76,43.06,615100.0],["2012-06-15",43.01,44.85,42.84,44.45,1013700.0],["2012-06-18",44.34,46.02,43.92,45.64,960300.0],["2012-06-19",45.62,46.85,45.62,46.35,773700.0],["2012-06-20",46.53,46.53,45.84,46.03,720000.0],["2012-06-21",46.57,46.87,44.71,45.06,956300.0],["2012-06-22",45.25,45.77,44.65,45.71,3479800.0],["2012-06-25",44.98,45.41,44.26,44.5,874400.0],["2012-06-26",44.65,44.7,43.76,44.15,631800.0],["2012-06-27",44.43,45.08,43.92,44.47,668300.0],["2012-06-28",44.06,44.38,43.09,43.97,335500.0],["2012-06-29",45.14,45.34,44.29,45.01,618400.0],["2012-07-02",44.9,45.55,44.3,45.43,638700.0],["2012-07-03",45.42,46.96,45.16,46.24,471800.0],["2012-07-05",46.35,47.38,46.29,46.47,469300.0],["2012-07-06",45.96,46.22,45.45,45.62,496300.0],["2012-07-09",45.47,46.07,45.06,45.5,291100.0],["2012-07-10",46.01,47.12,44.72,44.8,558000.0],["2012-07-11",44.77,45.2,44.16,44.4,441500.0],["2012-07-12",44.79,45.67,43.92,45.22,652400.0],["2012-07-13",45.46,46.52,44.52,46.36,562300.0],["2012-07-16",46.18,48.5,46.03,47.29,752000.0],["2012-07-17",47.86,49.22,47.47,48.7,841800.0],["2012-07-18",48.74,49.5,48.41,48.56,671700.0],["2012-07-19",48.95,49.48,48.5,48.92,417200.0],["2012-07-20",48.1,48.38,47.5,47.74,306800.0],["2012-07-23",46.5,47.03,45.84,46.68,247000.0],["2012-07-24",46.76,47.07,45.52,45.99,295900.0],["2012-07-25",46.34,46.34,45.21,46.17,208800.0],["2012-07-26",46.96,48.01,46.72,47.83,455300.0],["2012-07-27",48.5,49.38,46.96,48.5,564400.0],["2012-07-30",48.52,48.91,47.94,48.05,476100.0],["2012-07-31",47.96,48.67,47.17,48.07,554000.0],["2012-08-01",48.19,48.59,47.27,47.34,678800.0],["2012-08-02",47.03,47.51,46.4,47.11,365800.0],["2012-08-03",48.15,48.81,47.53,48.5,460900.0],["2012-08-06",48.72,49.5,48.33,49.01,599100.0],["2012-08-07",49.76,49.95,48.58,48.65,772200.0],["2012-08-08",49.97,50.75,45.31,46.6,3184900.0],["2012-08-09",46.37,47.66,45.51,46.83,964800.0],["2012-08-10",46.7,47.28,46.49,47.23,472000.0],["2012-08-13",47.14,47.58,46.15,47.45,548700.0],["2012-08-14",47.83,47.93,46.0,46.71,665500.0],["2012-08-15",46.39,47.79,46.39,47.72,461600.0],["2012-08-16",47.69,47.99,47.29,47.77,513500.0],["2012-08-17",47.66,48.49,47.01,48.46,412400.0],["2012-08-20",47.8,48.4,46.93,47.56,750900.0],["2012-08-21",47.74,48.0,46.29,46.65,529700.0],["2012-08-22",46.38,47.09,46.3,46.52,440700.0],["2012-08-23",46.59,46.93,46.01,46.14,421500.0],["2012-08-24",46.05,46.84,45.75,46.5,945900.0],["2012-08-27",46.9,46.94,46.03,46.32,367900.0],["2012-08-28",46.31,46.52,45.7,45.84,414400.0],["2012-08-29",45.83,46.13,45.4,45.6,474800.0],["2012-08-30",45.57,45.89,44.91,45.29,755200.0],["2012-08-31",45.85,46.0,44.79,45.51,246800.0],["2012-09-04",45.44,45.97,44.76,45.41,555900.0],["2012-09-05",44.77,45.29,44.3,44.93,751500.0],["2012-09-06",44.95,45.47,44.48,45.12,1116600.0],["2012-09-07",45.22,45.24,44.43,44.56,655300.0],["2012-09-10",44.3,44.55,43.38,43.56,943800.0],["2012-09-11",45.0,48.0,44.38,47.84,2150400.0],["2012-09-12",48.13,48.6,47.55,48.55,583800.0],["2012-09-13",48.53,48.58,47.5,48.07,396100.0],["2012-09-14",48.24,49.1,48.06,48.12,697900.0],["2012-09-17",48.25,56.25,48.01,55.29,4234500.0],["2012-09-18",55.91,57.76,55.15,57.05,2477500.0],["2012-09-19",57.24,57.98,56.91,57.59,1473200.0],["2012-09-20",56.89,57.36,55.57,57.01,1278400.0],["2012-09-21",57.6,58.53,56.59,58.5,1830600.0],["2012-09-24",57.04,58.94,57.04,57.2,881900.0],["2012-09-25",57.22,57.88,55.9,56.64,692500.0],["2012-09-26",56.63,57.03,54.75,54.79,928900.0],["2012-09-27",56.88,57.24,55.87,57.15,1079100.0],["2012-09-28",56.87,57.43,56.42,57.0,753100.0],["2012-10-01",57.16,58.75,57.07,58.27,793200.0],["2012-10-02",58.31,59.85,58.1,58.76,788100.0],["2012-10-03",58.96,59.4,58.38,58.75,656800.0],["2012-10-04",58.79,59.79,58.36,59.34,546400.0],["2012-10-05",59.38,60.0,58.27,58.54,462400.0],["2012-10-08",58.2,58.29,56.72,56.96,512000.0],["2012-10-09",57.07,57.68,55.95,56.26,432500.0],["2012-10-10",56.58,57.2,55.9,56.34,382100.0],["2012-10-11",56.91,57.94,56.57,57.23,343600.0],["2012-10-12",57.16,57.33,55.67,56.14,390100.0],["2012-10-15",56.24,57.08,56.24,57.03,202400.0],["2012-10-16",57.39,57.59,56.43,56.76,191700.0],["2012-10-17",56.81,58.48,56.58,58.15,373900.0],["2012-10-18",57.82,59.02,56.84,57.47,430400.0],["2012-10-19",57.03,57.15,55.09,55.37,435400.0],["2012-10-22",55.1,55.37,54.18,54.46,409000.0],["2012-10-23",54.09,55.81,53.21,55.61,574500.0],["2012-10-24",55.79,56.09,54.43,55.28,339800.0],["2012-10-25",55.72,56.22,55.22,55.66,231500.0],["2012-10-26",55.73,56.14,54.04,54.73,394000.0],["2012-10-31",54.73,54.92,53.0,53.62,386400.0],["2012-11-01",53.51,55.53,53.35,55.39,532200.0],["2012-11-02",55.37,55.75,54.03,54.15,382000.0],["2012-11-05",54.37,55.76,53.3,55.3,298400.0],["2012-11-06",55.26,55.29,53.21,53.5,468200.0],["2012-11-07",53.0,53.21,51.61,52.74,572300.0],["2012-11-08",51.99,54.47,51.77,53.25,577000.0],["2012-11-09",50.93,53.11,47.37,52.97,1343000.0],["2012-11-12",53.03,54.98,51.69,51.7,402900.0],["2012-11-13",51.11,53.56,50.19,52.99,508800.0],["2012-11-14",52.79,52.93,50.38,50.58,600300.0],["2012-11-15",50.74,51.79,49.05,49.96,525800.0],["2012-11-16",49.92,51.97,49.5,51.73,603200.0],["2012-11-19",51.77,53.74,51.77,53.19,340300.0],["2012-11-20",52.9,53.18,51.81,52.21,210400.0],["2012-11-21",52.37,52.63,51.43,52.02,226600.0],["2012-11-23",52.18,52.75,51.73,52.75,98800.0],["2012-11-26",52.49,52.58,50.71,51.85,335000.0],["2012-11-27",52.4,52.41,51.51,51.91,317300.0],["2012-11-28",51.59,51.85,49.75,51.07,781100.0],["2012-11-29",51.73,53.76,51.31,53.58,761300.0],["2012-11-30",54.0,54.45,53.6,53.88,499400.0],["2012-12-03",54.2,54.2,51.69,52.07,435700.0],["2012-12-04",52.27,52.55,50.78,51.65,472500.0],["2012-12-05",51.75,51.9,50.71,51.3,782500.0],["2012-12-06",51.11,53.06,50.78,51.0,998900.0],["2012-12-07",51.38,51.77,50.75,51.31,549200.0],["2012-12-10",51.35,51.68,49.62,50.31,490600.0],["2012-12-11",50.55,51.28,48.71,50.59,622300.0],["2012-12-12",50.89,51.27,50.0,50.39,424300.0],["2012-12-13",50.34,50.76,49.88,50.36,321100.0],["2012-12-14",50.1,51.9,50.1,50.99,1063600.0],["2012-12-17",51.04,51.9,49.63,50.93,986000.0],["2012-12-18",51.1,53.39,50.58,52.55,747400.0],["2012-12-19",52.51,52.51,51.6,52.26,473500.0],["2012-12-20",52.22,53.42,51.92,52.9,588700.0],["2012-12-21",52.23,53.55,51.66,52.84,983600.0],["2012-12-24",52.81,53.49,52.0,52.73,132900.0],["2012-12-26",52.81,53.54,52.66,52.87,321200.0],["2012-12-27",53.01,54.0,52.49,53.0,331600.0],["2012-12-28",52.56,53.4,52.47,52.75,276900.0],["2012-12-31",52.2,53.99,52.06,53.25,536000.0],["2013-01-02",54.33,55.28,53.52,54.58,591000.0],["2013-01-03",54.81,56.11,54.46,55.21,316300.0],["2013-01-04",55.43,55.99,54.86,55.62,344100.0],["2013-01-07",55.21,55.98,54.98,55.5,353100.0],["2013-01-08",55.6,56.5,55.1,56.01,697500.0],["2013-01-09",56.18,56.7,55.76,55.82,454700.0],["2013-01-10",56.16,56.68,55.33,56.5,406400.0],["2013-01-11",56.73,56.73,55.12,55.34,431400.0],["2013-01-14",55.32,55.87,54.58,55.56,611600.0],["2013-01-15",55.3,57.19,55.04,56.91,565600.0],["2013-01-16",56.97,57.5,56.68,56.84,523600.0],["2013-01-17",57.0,57.1,56.28,56.46,432800.0],["2013-01-18",56.89,57.13,56.25,56.69,271100.0],["2013-01-22",56.97,57.51,56.51,57.46,203800.0],["2013-01-23",57.57,57.64,56.68,57.4,269100.0],["2013-01-24",57.33,57.99,57.01,57.41,305100.0],["2013-01-25",57.49,57.5,56.87,57.35,315600.0],["2013-01-28",57.63,57.63,57.09,57.35,252800.0],["2013-01-29",57.42,57.71,56.94,57.55,360300.0],["2013-01-30",57.37,57.74,56.88,56.96,230700.0],["2013-01-31",57.0,57.01,56.08,56.39,277500.0],["2013-02-01",56.84,57.38,56.31,56.91,626900.0],["2013-02-04",57.03,57.37,56.46,56.54,547400.0],["2013-02-05",57.27,57.57,56.6,57.43,453700.0],["2013-02-06",57.46,57.8,56.62,57.5,469100.0],["2013-02-07",57.54,57.54,55.69,55.79,367700.0],["2013-02-08",56.07,57.58,55.85,56.93,306900.0],["2013-02-11",57.08,57.79,56.29,56.56,196300.0],["2013-02-12",56.23,56.95,56.17,56.42,207700.0],["2013-02-13",56.4,57.13,56.37,57.09,235700.0],["2013-02-14",57.0,57.78,56.23,57.56,210500.0],["2013-02-15",57.79,59.16,56.98,57.68,641100.0],["2013-02-19",57.63,58.36,57.45,58.22,376000.0],["2013-02-20",57.95,59.19,57.67,57.67,454500.0],["2013-02-21",57.55,57.65,55.2,55.64,541200.0],["2013-02-22",55.66,56.53,54.84,56.5,331700.0],["2013-02-25",56.95,57.7,55.99,56.03,529500.0],["2013-02-26",55.2,57.4,54.14,56.83,678800.0],["2013-02-27",55.56,59.89,55.56,57.78,1494100.0],["2013-02-28",57.86,58.74,57.85,58.18,748400.0],["2013-03-01",57.81,58.54,56.9,58.41,686900.0],["2013-03-04",58.12,60.25,58.1,60.0,1300800.0],["2013-03-05",59.15,60.0,58.65,59.13,1694000.0],["2013-03-06",59.33,59.73,58.81,59.12,672400.0],["2013-03-07",59.0,59.44,58.02,58.18,449000.0],["2013-03-08",58.5,59.2,57.55,58.5,476600.0],["2013-03-11",59.68,59.69,58.68,59.25,1042900.0],["2013-03-12",59.91,60.79,59.11,59.42,1100900.0],["2013-03-13",59.56,59.96,59.0,59.2,640600.0],["2013-03-14",59.48,59.76,58.66,59.11,451300.0],["2013-03-15",59.23,59.52,58.6,59.25,923100.0],["2013-03-18",59.05,59.59,58.58,58.75,511100.0],["2013-03-19",58.99,59.33,57.91,58.16,549900.0],["2013-03-20",58.47,59.11,58.13,58.21,762100.0],["2013-03-21",57.99,58.21,56.76,56.8,539500.0],["2013-03-22",56.72,57.47,56.38,56.98,472700.0],["2013-03-25",57.1,57.51,56.06,56.44,481300.0],["2013-03-26",56.5,56.7,55.15,56.01,650400.0],["2013-03-27",55.71,56.53,54.68,56.42,462200.0],["2013-03-28",57.1,57.17,55.89,55.91,449000.0],["2013-04-01",55.89,56.38,54.92,55.17,564800.0],["2013-04-02",55.37,55.9,54.39,54.88,609100.0],["2013-04-03",54.91,55.21,53.68,54.38,869600.0],["2013-04-04",54.38,55.07,54.02,55.03,516600.0],["2013-04-05",54.04,55.21,53.52,54.66,468500.0],["2013-04-08",54.86,54.88,53.7,54.59,364400.0],["2013-04-09",54.52,55.09,53.92,54.49,372100.0],["2013-04-10",54.6,55.08,54.49,54.73,492200.0],["2013-04-11",54.97,55.91,54.82,55.4,752800.0],["2013-04-12",55.25,56.03,55.25,55.95,556400.0],["2013-04-15",56.25,56.25,52.84,53.29,947900.0],["2013-04-16",53.68,54.69,50.76,52.79,1341700.0],["2013-04-17",52.32,55.14,51.88,54.7,1152900.0],["2013-04-18",55.14,55.32,54.26,54.77,770900.0],["2013-04-19",54.87,55.39,54.45,55.04,415200.0],["2013-04-22",55.11,55.78,54.19,55.17,765500.0],["2013-04-23",55.4,56.34,54.91,56.03,702800.0],["2013-04-24",56.16,56.16,55.31,55.6,545800.0],["2013-04-25",55.91,57.37,55.7,57.12,794300.0],["2013-04-26",56.94,57.25,55.57,56.25,463600.0],["2013-04-29",56.66,58.48,56.66,58.18,747100.0],["2013-04-30",58.0,58.4,57.46,58.35,334200.0],["2013-05-01",58.29,58.5,56.71,57.22,656400.0],["2013-05-02",57.53,59.53,57.27,59.23,778000.0],["2013-05-03",60.0,60.2,58.56,58.72,725900.0],["2013-05-06",58.9,59.52,58.65,59.5,445800.0],["2013-05-07",59.52,59.9,58.51,59.51,643300.0],["2013-05-08",55.9,55.9,53.29,55.25,4181000.0],["2013-05-09",55.4,56.24,55.27,55.28,965600.0],["2013-05-10",55.52,58.46,55.29,57.96,1169200.0],["2013-05-13",58.05,58.74,57.39,58.69,951000.0],["2013-05-14",58.52,59.56,58.42,59.0,822800.0],["2013-05-15",59.03,59.38,58.25,58.26,525600.0],["2013-05-16",58.29,58.77,57.79,58.32,466800.0],["2013-05-17",58.64,58.97,58.08,58.36,1070200.0],["2013-05-20",58.36,59.25,58.36,58.49,461700.0],["2013-05-21",58.42,60.51,58.32,60.0,1033100.0],["2013-05-22",60.3,64.45,60.3,61.53,2219100.0],["2013-05-23",60.8,63.01,59.0,63.0,965100.0],["2013-05-24",62.63,65.0,62.46,63.75,1208900.0],["2013-05-28",64.83,66.93,64.51,66.68,1362900.0],["2013-05-29",66.3,66.53,64.32,66.34,1116600.0],["2013-05-30",66.64,68.5,66.5,68.44,1201800.0],["2013-05-31",68.42,70.0,67.95,67.97,1251300.0],["2013-06-03",68.46,69.23,67.45,68.52,1107100.0],["2013-06-04",68.16,71.07,67.0,67.31,1158200.0],["2013-06-05",67.04,69.13,67.02,68.03,853100.0],["2013-06-06",68.13,68.98,66.81,68.52,745700.0],["2013-06-07",68.49,69.12,68.21,68.57,680400.0],["2013-06-10",69.23,69.5,68.7,69.05,749600.0],["2013-06-11",68.85,69.5,68.2,68.76,539900.0],["2013-06-12",68.66,69.4,67.04,67.09,717700.0],["2013-06-13",67.3,70.1,65.6,69.79,812900.0],["2013-06-14",70.23,72.0,69.82,70.86,810600.0],["2013-06-17",71.16,71.69,69.33,69.5,895100.0],["2013-06-18",69.79,70.68,69.4,69.66,680100.0],["2013-06-19",69.75,70.45,67.7,68.28,825600.0],["2013-06-20",67.05,67.88,64.75,65.51,1257200.0],["2013-06-21",65.91,67.59,64.75,67.13,1502200.0],["2013-06-24",66.18,66.4,65.08,65.77,618800.0],["2013-06-25",66.26,66.99,65.37,65.96,714300.0],["2013-06-26",66.7,68.78,66.43,68.16,805300.0],["2013-06-27",68.55,69.5,67.69,68.64,626900.0],["2013-06-28",68.68,70.0,67.62,68.73,5513400.0],["2013-07-01",69.62,72.24,69.52,69.82,901400.0],["2013-07-02",70.1,71.5,69.0,69.73,837200.0],["2013-07-03",69.48,71.05,69.35,69.85,936500.0],["2013-07-05",70.48,72.64,70.48,72.12,637100.0],["2013-07-08",72.71,73.36,71.55,72.89,895000.0],["2013-07-09",73.3,73.41,72.13,72.46,463700.0],["2013-07-10",72.4,72.94,71.72,72.79,822200.0],["2013-07-11",73.79,74.43,72.67,73.79,768600.0],["2013-07-12",73.96,74.1,70.33,72.75,1163000.0],["2013-07-15",73.24,73.24,71.95,72.61,697200.0],["2013-07-16",72.81,73.0,70.68,71.8,738800.0],["2013-07-17",71.5,72.07,70.82,71.8,386200.0],["2013-07-18",71.9,72.49,70.93,71.01,404200.0],["2013-07-19",71.0,71.82,70.42,71.53,458600.0],["2013-07-22",71.97,72.44,70.97,72.25,665800.0],["2013-07-23",72.42,72.74,71.18,71.52,314700.0],["2013-07-24",71.7,72.2,70.41,71.04,582000.0],["2013-07-25",71.15,74.1,70.55,74.02,649400.0],["2013-07-26",73.88,74.95,72.57,74.44,642800.0],["2013-07-29",74.6,77.59,74.0,74.14,859300.0],["2013-07-30",75.31,75.6,74.44,74.99,544100.0],["2013-07-31",75.03,75.8,74.77,75.56,602300.0],["2013-08-01",76.22,76.54,75.46,76.33,573000.0],["2013-08-02",76.5,76.53,75.49,76.23,404600.0],["2013-08-05",76.53,78.75,76.5,78.18,857000.0],["2013-08-06",78.63,79.32,77.64,77.99,772700.0],["2013-08-07",77.86,81.25,76.29,80.73,1504000.0],["2013-08-08",81.93,82.33,80.28,81.76,1710200.0],["2013-08-09",81.06,82.17,80.71,80.88,606600.0],["2013-08-12",80.83,82.22,80.2,82.14,716800.0],["2013-08-13",81.86,83.06,80.87,81.57,668100.0],["2013-08-14",81.02,81.77,80.94,80.96,587300.0],["2013-08-15",80.21,80.21,77.25,78.9,607000.0],["2013-08-16",78.87,80.0,78.23,79.91,557800.0],["2013-08-19",80.0,80.96,79.41,80.13,510000.0],["2013-08-20",80.24,81.64,80.2,81.57,457200.0],["2013-08-21",81.66,85.08,81.5,83.6,1298200.0],["2013-08-22",83.6,84.62,82.3,83.52,448000.0],["2013-08-23",83.66,85.4,83.5,85.25,615500.0],["2013-08-26",85.7,88.47,85.7,86.1,1045800.0],["2013-08-27",85.5,85.6,83.38,83.9,772700.0],["2013-08-28",83.75,85.29,83.05,85.29,501400.0],["2013-08-29",85.73,88.47,85.32,88.4,910800.0],["2013-08-30",88.7,88.83,87.0,87.69,636800.0],["2013-09-03",88.95,89.0,86.84,87.97,605100.0],["2013-09-04",88.16,88.7,87.59,88.0,605400.0],["2013-09-05",88.55,88.57,87.38,87.68,396500.0],["2013-09-06",87.99,88.16,86.2,87.29,562300.0],["2013-09-09",87.32,87.96,86.49,86.72,388000.0],["2013-09-10",87.56,88.0,87.04,87.49,474300.0],["2013-09-11",87.52,87.89,85.22,86.01,444500.0],["2013-09-12",86.01,87.46,85.63,87.33,412200.0],["2013-09-13",87.9,88.34,86.47,87.18,336300.0],["2013-09-16",88.79,90.79,88.16,89.7,679500.0],["2013-09-17",90.96,91.93,90.05,90.22,510400.0],["2013-09-18",90.6,90.6,86.7,89.47,675500.0],["2013-09-19",90.16,90.73,89.0,89.35,541200.0],["2013-09-20",90.0,90.63,87.64,88.18,952100.0],["2013-09-23",88.42,88.75,86.97,87.73,364400.0],["2013-09-24",88.13,88.48,87.17,87.94,480300.0],["2013-09-25",88.37,89.09,87.86,88.32,464900.0],["2013-09-26",88.39,90.9,88.38,90.61,418800.0],["2013-09-27",90.05,90.81,89.33,89.78,383900.0],["2013-09-30",88.98,93.84,88.57,91.97,1651800.0],["2013-10-01",92.13,93.32,90.39,91.1,870700.0],["2013-10-02",90.38,91.38,90.02,90.28,606000.0],["2013-10-03",90.28,91.37,89.1,89.53,898100.0],["2013-10-04",89.98,92.25,89.54,90.99,601800.0],["2013-10-07",90.42,90.42,88.32,88.97,525400.0],["2013-10-08",88.58,88.82,80.4,83.78,2240100.0],["2013-10-09",83.1,85.26,80.78,84.28,1410700.0],["2013-10-10",85.03,86.39,83.74,84.77,589200.0],["2013-10-11",84.95,85.2,83.25,83.51,703500.0],["2013-10-14",82.21,84.6,82.08,84.18,908600.0],["2013-10-15",84.44,84.83,82.53,82.62,552000.0],["2013-10-16",82.9,84.0,82.67,82.89,721400.0],["2013-10-17",82.98,84.4,82.77,84.03,670300.0],["2013-10-18",84.14,85.12,83.18,85.01,1010200.0],["2013-10-21",85.0,85.98,84.76,85.65,495600.0],["2013-10-22",86.39,90.62,86.0,90.51,1083300.0],["2013-10-23",90.7,92.43,89.59,91.63,748800.0],["2013-10-24",92.0,95.24,91.95,94.53,845600.0],["2013-10-25",94.6,95.19,92.2,92.7,496200.0],["2013-10-28",93.18,94.36,92.03,92.48,313100.0],["2013-10-29",92.75,93.15,91.18,92.03,525700.0],["2013-10-30",92.86,92.89,89.56,90.71,404500.0],["2013-10-31",90.76,91.34,88.91,90.74,620500.0],["2013-11-01",91.03,91.74,89.64,90.08,369800.0],["2013-11-04",90.55,91.23,89.67,90.6,373300.0],["2013-11-05",90.8,93.42,89.76,92.62,737400.0],["2013-11-06",94.89,97.44,90.48,93.78,1147700.0],["2013-11-07",93.9,94.97,92.08,93.74,898200.0],["2013-11-08",94.0,98.3,94.0,98.24,763200.0],["2013-11-11",98.5,100.36,97.7,99.8,688600.0],["2013-11-12",99.75,102.17,98.84,101.19,834300.0],["2013-11-13",100.88,110.3,100.02,109.95,1674300.0],["2013-11-14",109.86,110.63,106.9,108.69,1102600.0],["2013-11-15",108.65,108.99,107.36,108.39,869100.0],["2013-11-18",108.79,110.57,108.13,109.09,754400.0],["2013-11-19",108.81,111.32,107.74,110.0,622400.0],["2013-11-20",110.0,114.64,109.43,111.96,664400.0],["2013-11-21",113.0,114.99,112.79,114.5,537100.0],["2013-11-22",115.09,116.4,111.14,113.34,952400.0],["2013-11-25",118.61,118.8,114.13,115.01,966800.0],["2013-11-26",116.94,116.99,112.85,113.65,607100.0],["2013-11-27",114.95,115.74,114.0,115.65,395200.0],["2013-11-29",116.36,117.38,115.84,116.92,243700.0],["2013-12-02",116.85,117.8,115.5,117.75,555900.0],["2013-12-03",116.77,117.01,113.59,113.81,701900.0],["2013-12-04",114.11,116.82,112.8,114.38,927100.0],["2013-12-05",114.14,115.18,113.23,114.34,471700.0],["2013-12-06",116.79,117.73,114.54,117.04,845400.0],["2013-12-09",117.8,117.81,115.8,117.13,1154500.0],["2013-12-10",117.02,121.15,116.86,119.63,989200.0],["2013-12-11",120.5,120.67,114.89,115.22,926100.0],["2013-12-12",115.06,117.33,114.85,115.39,467500.0],["2013-12-13",115.91,115.99,113.85,114.53,568700.0],["2013-12-16",112.94,113.92,108.58,112.19,1295300.0],["2013-12-17",111.48,112.9,110.22,112.1,417200.0],["2013-12-18",111.48,114.28,110.68,113.74,518500.0],["2013-12-19",113.76,115.85,113.76,114.72,396600.0],["2013-12-20",125.68,126.84,118.16,123.91,2234200.0],["2013-12-23",125.25,125.7,123.62,125.41,699500.0],["2013-12-24",125.5,125.94,123.8,125.0,287700.0],["2013-12-26",125.25,126.5,124.5,125.61,328600.0],["2013-12-27",125.62,125.62,122.01,123.29,362500.0],["2013-12-30",123.69,128.49,123.52,126.79,566300.0],["2013-12-31",127.46,127.74,125.05,126.56,561600.0],["2014-01-02",126.75,127.37,124.56,126.78,498400.0],["2014-01-03",127.24,128.45,125.34,126.35,423200.0],["2014-01-06",127.0,127.62,123.55,125.51,792700.0],["2014-01-07",126.2,131.15,125.6,130.42,882800.0],["2014-01-08",131.82,139.26,131.75,137.82,1097500.0],["2014-01-09",139.24,140.44,135.1,136.07,681600.0],["2014-01-10",136.2,139.22,135.82,138.56,521400.0],["2014-01-13",139.34,148.14,138.1,146.84,1626600.0],["2014-01-14",147.0,148.01,141.5,145.48,1005500.0],["2014-01-15",147.49,149.48,145.6,147.6,913600.0],["2014-01-16",148.04,149.49,145.5,148.9,607500.0],["2014-01-17",149.2,152.94,148.01,150.02,1071500.0],["2014-01-21",150.95,154.88,150.06,153.17,867700.0],["2014-01-22",154.21,157.65,151.0,156.72,1062300.0],["2014-01-23",157.0,159.14,153.56,159.07,896800.0],["2014-01-24",157.83,157.85,148.17,149.19,1715300.0],["2014-01-27",149.66,149.98,135.27,142.71,2411800.0],["2014-01-28",145.45,154.42,145.01,151.44,1478700.0],["2014-01-29",151.26,154.22,147.71,151.62,1047800.0],["2014-01-30",155.0,158.38,153.81,156.57,951400.0],["2014-01-31",154.97,155.99,151.4,151.66,1210800.0],["2014-02-03",152.5,154.0,145.46,147.27,1216200.0],["2014-02-04",148.74,150.0,146.1,147.28,1072500.0],["2014-02-05",147.33,148.6,139.68,146.69,1039200.0],["2014-02-06",147.13,147.88,141.39,143.78,906100.0],["2014-02-07",144.74,154.92,143.78,153.1,1172000.0],["2014-02-10",152.83,155.21,150.0,153.98,819700.0],["2014-02-11",154.75,157.28,153.47,156.14,1037400.0],["2014-02-12",157.0,163.68,156.16,159.39,1212600.0],["2014-02-13",159.09,162.11,157.72,160.76,760700.0],["2014-02-14",162.0,162.14,159.41,160.1,551600.0],["2014-02-18",162.04,172.68,161.88,171.91,1459400.0],["2014-02-19",169.67,175.0,167.22,170.28,1339800.0],["2014-02-20",171.23,172.35,169.05,170.29,975700.0],["2014-02-21",169.39,171.5,167.36,170.03,1162400.0],["2014-02-24",173.31,176.39,171.1,171.75,1098900.0],["2014-02-25",174.34,176.6,170.63,174.98,1687300.0],["2014-02-26",166.09,169.8,157.57,162.06,3562000.0],["2014-02-27",158.36,167.17,158.0,166.62,1382300.0],["2014-02-28",165.94,166.0,151.3,151.95,2740100.0],["2014-03-03",147.28,157.41,143.18,156.32,2165400.0],["2014-03-04",161.0,162.49,157.85,160.72,1230500.0],["2014-03-05",157.79,158.5,155.85,157.6,1091700.0],["2014-03-06",157.89,159.21,149.58,151.48,1307000.0],["2014-03-07",154.18,157.23,150.0,155.24,1402900.0],["2014-03-10",152.99,155.42,150.44,151.88,792400.0],["2014-03-11",151.88,155.98,150.11,151.46,869300.0],["2014-03-12",150.5,159.88,150.36,157.48,1575600.0],["2014-03-13",154.03,155.21,147.2,149.3,2600000.0],["2014-03-14",148.98,150.94,147.02,149.22,847300.0],["2014-03-17",150.9,153.45,149.18,150.49,826500.0],["2014-03-18",150.15,154.99,150.01,154.03,688100.0],["2014-03-19",154.29,154.99,149.54,151.18,1098700.0],["2014-03-20",151.1,153.81,148.31,150.26,774400.0],["2014-03-21",149.91,151.99,143.66,143.86,2434600.0],["2014-03-24",144.63,147.25,134.01,137.32,2307000.0],["2014-03-25",137.84,142.96,135.59,136.71,932600.0],["2014-03-26",137.64,140.25,135.25,136.4,901200.0],["2014-03-27",136.56,139.45,130.61,138.0,1175900.0],["2014-03-28",136.86,137.95,131.51,133.46,1225200.0],["2014-03-31",134.55,139.75,134.55,138.68,951900.0],["2014-04-01",140.05,143.52,137.46,139.78,944800.0],["2014-04-02",141.43,142.77,138.67,140.14,570700.0],["2014-04-03",139.98,141.23,132.56,135.15,1018500.0],["2014-04-04",136.78,137.22,124.12,126.8,2368300.0],["2014-04-07",127.13,131.18,121.44,124.63,1869100.0],["2014-04-08",123.18,130.97,123.18,130.09,1584700.0],["2014-04-09",131.06,136.97,130.86,136.91,1318600.0],["2014-04-10",137.62,137.95,127.57,129.61,1711300.0],["2014-04-11",128.72,132.18,126.17,128.61,1542600.0],["2014-04-14",128.54,133.79,125.25,128.25,986400.0],["2014-04-15",127.86,131.29,122.75,130.91,1116500.0],["2014-04-16",131.73,136.95,129.84,136.1,825400.0],["2014-04-17",137.86,140.44,134.04,136.16,1066700.0],["2014-04-21",137.82,138.8,134.28,138.33,556800.0],["2014-04-22",141.65,149.47,140.0,145.35,1228100.0],["2014-04-23",147.21,147.8,142.01,143.91,695200.0],["2014-04-24",146.21,146.39,139.67,141.58,1086500.0],["2014-04-25",141.14,142.06,134.27,134.92,1027600.0],["2014-04-28",136.71,138.02,132.69,134.85,996400.0],["2014-04-29",135.92,137.7,132.55,134.79,733900.0],["2014-04-30",133.54,135.62,133.0,134.9,570500.0],["2014-05-01",135.29,140.0,134.9,139.27,577800.0],["2014-05-02",139.34,140.0,136.0,139.62,481400.0],["2014-05-05",139.08,142.91,137.0,141.98,472900.0],["2014-05-06",141.45,143.2,137.49,137.7,430900.0],["2014-05-07",138.62,139.45,133.04,137.4,655000.0],["2014-05-08",136.03,139.7,133.11,133.69,777400.0],["2014-05-09",124.71,129.76,120.38,129.45,3022100.0],["2014-05-12",129.08,131.42,128.24,130.23,914200.0],["2014-05-13",130.44,132.1,128.24,128.84,897600.0],["2014-05-14",128.24,131.72,126.31,128.38,583900.0],["2014-05-15",127.76,128.22,123.43,127.2,827600.0],["2014-05-16",128.01,128.08,125.37,126.54,693400.0],["2014-05-19",126.26,132.5,126.02,131.43,923700.0],["2014-05-20",131.1,131.39,127.46,128.51,750200.0],["2014-05-21",129.39,129.7,127.14,128.39,503800.0],["2014-05-22",127.84,131.98,127.69,131.5,890200.0],["2014-05-23",132.11,135.68,131.36,135.37,1162400.0],["2014-05-27",136.25,142.7,136.01,142.33,1421400.0],["2014-05-28",142.25,143.17,140.6,141.85,1134100.0],["2014-05-29",142.52,144.17,140.12,142.66,752700.0],["2014-05-30",141.16,143.03,140.22,141.86,614400.0],["2014-06-02",141.45,143.39,140.5,142.97,748400.0],["2014-06-03",142.41,146.0,141.67,144.24,654600.0],["2014-06-04",142.99,146.02,142.52,145.15,614900.0],["2014-06-05",145.15,146.59,143.76,145.1,441100.0],["2014-06-06",145.43,147.27,144.02,146.91,416500.0],["2014-06-09",146.02,146.91,142.71,143.31,678600.0],["2014-06-10",142.34,143.89,137.66,141.38,853200.0],["2014-06-11",141.15,143.52,139.96,143.23,613900.0],["2014-06-12",142.7,144.8,141.01,141.99,392000.0],["2014-06-13",142.57,143.15,139.19,141.89,344200.0],["2014-06-16",142.41,144.69,141.02,144.14,537600.0],["2014-06-17",142.22,151.52,142.11,149.66,1156700.0],["2014-06-18",149.17,152.64,147.55,152.03,768700.0],["2014-06-19",153.04,153.04,147.64,149.59,681800.0],["2014-06-20",150.33,156.0,150.0,154.82,1847900.0],["2014-06-23",155.68,156.34,153.17,153.5,617000.0],["2014-06-24",154.86,154.89,146.74,148.12,1084300.0],["2014-06-25",148.28,151.45,147.87,150.42,400500.0],["2014-06-26",151.55,151.55,148.62,149.74,401300.0],["2014-06-27",149.71,150.1,145.55,146.0,1088100.0],["2014-06-30",147.05,147.35,145.46,147.01,1250100.0],["2014-07-01",148.46,152.71,148.3,151.46,539600.0],["2014-07-02",151.51,164.21,151.51,162.02,1983300.0],["2014-07-03",162.07,164.54,160.13,162.82,764100.0],["2014-07-07",164.62,166.29,155.78,156.35,1084000.0],["2014-07-08",155.0,157.93,149.21,154.89,964400.0],["2014-07-09",155.04,156.97,150.92,154.7,584200.0],["2014-07-10",151.9,154.35,147.53,152.49,870400.0],["2014-07-11",151.83,153.01,148.84,150.8,813300.0],["2014-07-14",152.17,154.25,150.9,153.48,464100.0],["2014-07-15",154.56,155.29,147.15,147.85,760600.0],["2014-07-16",149.96,150.5,144.53,145.37,503100.0],["2014-07-17",143.62,146.93,141.45,141.65,762100.0],["2014-07-18",140.79,143.0,139.47,142.29,1528900.0],["2014-07-21",142.07,147.36,140.0,146.21,823300.0],["2014-07-22",146.67,149.37,145.48,145.87,511100.0],["2014-07-23",148.0,150.97,145.52,147.95,515600.0],["2014-07-24",147.73,148.55,142.94,143.32,719500.0],["2014-07-25",143.51,144.18,141.56,142.51,460500.0],["2014-07-28",142.6,143.0,136.26,136.81,1133700.0],["2014-07-29",138.21,141.33,136.87,140.1,701100.0],["2014-07-30",142.0,143.51,140.64,141.38,532400.0],["2014-07-31",140.06,142.01,139.2,139.73,538000.0],["2014-08-01",139.29,141.39,135.22,139.73,843500.0],["2014-08-04",140.26,141.13,136.35,137.86,649700.0],["2014-08-05",136.0,137.86,134.0,135.8,1160900.0],["2014-08-06",133.25,149.95,133.0,142.84,2844100.0],["2014-08-07",143.0,144.93,135.0,135.44,1614700.0],["2014-08-08",135.75,136.85,131.69,136.58,1446800.0],["2014-08-11",135.57,137.74,133.33,133.86,535000.0],["2014-08-12",133.15,135.18,132.21,132.55,640500.0],["2014-08-13",135.62,145.2,133.51,144.23,2021900.0],["2014-08-14",143.32,144.67,142.08,144.3,516000.0],["2014-08-15",145.55,150.79,144.46,148.1,950100.0],["2014-08-18",148.02,152.69,148.02,152.51,904700.0],["2014-08-19",155.13,159.5,153.07,156.87,1410500.0],["2014-08-20",156.39,161.25,155.14,158.3,1218700.0],["2014-08-21",159.5,160.0,156.5,157.61,650400.0],["2014-08-22",157.45,160.67,156.1,158.83,588900.0],["2014-08-25",160.31,162.8,159.23,160.89,678100.0],["2014-08-26",160.95,163.98,159.52,163.56,707400.0],["2014-08-27",163.88,165.28,162.15,163.11,502400.0],["2014-08-28",162.11,163.94,161.11,162.71,658000.0],["2014-08-29",162.88,163.99,160.49,162.92,668800.0],["2014-09-02",164.22,164.72,161.94,163.05,642400.0],["2014-09-03",163.62,163.93,161.4,163.7,761500.0],["2014-09-04",162.59,163.34,156.51,156.87,1257000.0],["2014-09-05",156.62,168.88,153.92,168.02,3286000.0],["2014-09-08",168.0,171.72,166.0,170.85,1372800.0],["2014-09-09",170.32,172.24,169.18,170.5,868000.0],["2014-09-10",169.24,174.5,168.52,174.37,1092900.0],["2014-09-11",174.0,176.36,170.22,172.14,1128900.0],["2014-09-12",171.22,173.39,166.77,169.41,877700.0],["2014-09-15",167.69,168.39,156.79,160.35,1418000.0],["2014-09-16",157.57,165.32,157.0,164.35,1631700.0],["2014-09-17",165.47,166.13,160.52,162.3,765700.0],["2014-09-18",163.75,164.91,161.95,163.23,658800.0],["2014-09-19",164.75,166.0,162.02,163.64,1325400.0],["2014-09-22",162.05,163.63,159.44,161.34,665700.0],["2014-09-23",157.48,162.22,156.5,158.82,920000.0],["2014-09-24",160.44,165.64,159.5,165.05,758400.0],["2014-09-25",164.83,165.99,159.36,159.94,678100.0],["2014-09-26",160.54,161.99,158.02,160.53,599400.0],["2014-09-29",159.07,162.63,157.04,162.16,685400.0],["2014-09-30",162.63,163.2,160.0,160.56,1486300.0],["2014-10-01",160.82,161.18,153.5,155.3,742400.0],["2014-10-02",154.67,156.59,150.11,154.55,702500.0],["2014-10-03",156.75,163.16,156.02,161.43,907800.0],["2014-10-06",162.99,162.99,158.04,158.48,620100.0],["2014-10-07",157.46,158.52,154.05,155.28,481300.0],["2014-10-08",155.28,160.0,152.5,159.74,679100.0],["2014-10-09",158.14,159.6,154.07,155.06,437900.0],["2014-10-10",154.04,156.31,147.45,148.95,667200.0],["2014-10-13",148.73,150.52,142.01,142.72,609700.0],["2014-10-14",142.77,148.66,141.07,143.73,755900.0],["2014-10-15",141.26,147.12,137.34,146.31,607200.0],["2014-10-16",143.87,151.96,142.78,150.26,596200.0],["2014-10-17",151.77,154.75,150.2,152.36,481300.0],["2014-10-20",151.87,155.15,150.97,152.39,486400.0],["2014-10-21",154.23,159.5,154.23,159.35,580200.0],["2014-10-22",160.16,161.94,156.3,157.14,561900.0],["2014-10-23",159.07,163.88,158.23,162.3,527300.0],["2014-10-24",163.9,167.3,163.24,166.46,555600.0],["2014-10-27",165.54,166.55,160.22,164.67,756900.0],["2014-10-28",166.03,168.93,165.02,168.35,684900.0],["2014-10-29",167.41,169.21,166.67,168.22,584300.0],["2014-10-30",167.85,170.94,167.51,169.82,509600.0],["2014-10-31",171.77,173.83,168.6,168.84,863300.0],["2014-11-03",169.15,173.9,169.06,170.33,739900.0],["2014-11-04",169.2,170.36,167.6,168.48,756000.0],["2014-11-05",175.09,180.0,166.35,167.18,1939900.0],["2014-11-06",170.04,173.08,167.03,172.37,789500.0],["2014-11-07",170.8,172.98,169.55,170.8,612900.0],["2014-11-10",172.02,174.96,170.11,174.43,868300.0],["2014-11-11",173.63,175.73,170.8,171.89,642000.0],["2014-11-12",171.73,174.4,171.5,173.53,581500.0],["2014-11-13",173.65,176.84,171.71,172.98,512900.0],["2014-11-14",173.32,174.9,170.58,174.57,685100.0],["2014-11-17",173.76,177.36,168.22,169.49,909000.0],["2014-11-18",168.38,172.84,168.06,172.32,747800.0],["2014-11-19",171.77,172.84,169.46,170.95,508900.0],["2014-11-20",170.85,172.73,169.07,169.84,496000.0],["2014-11-21",172.17,173.38,169.47,170.1,559500.0],["2014-11-24",171.65,172.41,169.49,170.45,729300.0],["2014-11-25",170.41,171.87,166.38,170.43,2852100.0],["2014-11-26",171.46,176.99,170.62,176.65,881500.0],["2014-11-28",177.52,177.65,175.31,177.09,349100.0],["2014-12-01",176.87,178.0,170.07,170.89,740800.0],["2014-12-02",171.61,174.65,170.9,174.28,686300.0],["2014-12-03",174.16,178.92,172.97,178.68,749500.0],["2014-12-04",178.01,182.0,177.16,178.28,1134200.0],["2014-12-05",178.03,182.03,177.1,178.36,833800.0],["2014-12-08",178.7,183.84,178.68,183.03,834700.0],["2014-12-09",178.79,179.87,172.65,178.19,934200.0],["2014-12-10",176.88,179.16,174.76,175.44,720800.0],["2014-12-11",176.01,179.89,172.69,173.21,769300.0],["2014-12-12",172.01,172.98,164.6,165.12,1232400.0],["2014-12-15",166.17,169.39,160.55,162.6,1012000.0],["2014-12-16",160.77,163.57,158.38,159.65,788300.0],["2014-12-17",161.17,166.57,158.46,166.4,981500.0],["2014-12-18",169.45,170.55,167.09,169.88,593200.0],["2014-12-19",169.31,170.56,167.13,169.03,1141800.0],["2014-12-22",169.05,169.95,164.25,164.96,475200.0],["2014-12-23",166.24,166.27,159.79,163.5,750500.0],["2014-12-24",163.18,167.33,161.65,165.33,279700.0],["2014-12-26",165.75,167.9,164.56,166.55,203800.0],["2014-12-29",166.65,167.83,165.39,166.77,360300.0],["2014-12-30",166.0,166.47,162.22,163.14,504100.0],["2014-12-31",164.26,167.85,163.02,163.73,484400.0],["2015-01-02",165.96,166.91,161.52,163.43,463400.0],["2015-01-05",162.2,162.43,158.7,160.31,498500.0],["2015-01-06",160.53,162.74,155.06,158.12,768300.0],["2015-01-07",160.61,163.99,160.61,162.99,506700.0],["2015-01-08",164.95,165.64,163.42,163.75,718700.0],["2015-01-09",163.47,164.4,161.79,161.79,680200.0],["2015-01-12",162.03,163.55,160.15,162.11,513900.0],["2015-01-13",161.73,164.68,159.05,161.67,556600.0],["2015-01-14",160.31,169.52,159.75,162.26,929600.0],["2015-01-15",162.51,165.33,158.9,159.12,457900.0],["2015-01-16",158.51,165.5,158.51,164.97,540900.0],["2015-01-20",165.6,170.68,164.4,169.6,630800.0],["2015-01-21",168.47,177.01,167.68,174.98,904300.0],["2015-01-22",174.44,176.5,171.16,176.19,607800.0],["2015-01-23",175.02,176.9,174.31,175.56,443000.0],["2015-01-26",175.0,176.95,171.04,176.78,384900.0],["2015-01-27",172.92,176.79,171.1,174.53,473700.0],["2015-01-28",175.43,175.93,170.29,170.76,556100.0],["2015-01-29",169.77,172.55,167.33,172.07,506200.0],["2015-01-30",171.69,174.78,168.88,169.34,534900.0],["2015-02-02",169.5,171.02,165.26,167.74,421000.0],["2015-02-03",167.61,169.0,162.6,167.31,427000.0],["2015-02-04",164.33,169.14,163.34,166.83,551600.0],["2015-02-05",168.52,172.31,167.18,171.86,545000.0],["2015-02-06",171.67,173.55,170.14,171.79,465700.0],["2015-02-09",170.83,172.41,166.24,166.97,386200.0],["2015-02-10",166.9,170.24,166.01,167.98,375100.0],["2015-02-11",168.31,169.4,165.05,165.93,469400.0],["2015-02-12",168.25,168.25,161.19,162.81,930800.0],["2015-02-13",163.51,169.8,161.0,169.69,868200.0],["2015-02-17",169.0,172.34,167.81,171.4,623800.0],["2015-02-18",172.64,174.17,169.8,171.68,412100.0],["2015-02-19",171.46,172.02,170.47,170.8,571800.0],["2015-02-20",173.64,174.0,168.9,172.42,803200.0],["2015-02-23",169.76,173.95,169.61,173.18,631300.0],["2015-02-24",173.86,176.7,171.52,176.13,953700.0],["2015-02-25",170.86,179.36,170.8,179.1,1846600.0],["2015-02-26",180.39,180.39,174.03,175.19,973000.0],["2015-02-27",175.53,176.4,169.72,170.09,746400.0],["2015-03-02",171.78,177.83,171.78,174.42,1112100.0],["2015-03-03",173.04,176.64,170.5,176.3,1129400.0],["2015-03-04",174.4,174.74,171.31,172.74,597300.0],["2015-03-05",173.41,176.55,173.41,174.76,922600.0],["2015-03-06",173.67,174.5,170.08,172.12,996200.0],["2015-03-09",172.0,174.3,170.15,173.73,818200.0],["2015-03-10",170.36,172.73,169.97,169.99,658100.0],["2015-03-11",170.28,170.99,168.0,169.01,656700.0],["2015-03-12",169.8,175.13,168.03,174.41,677400.0],["2015-03-13",172.8,177.97,172.8,175.09,575100.0],["2015-03-16",176.0,180.0,176.0,179.07,666800.0],["2015-03-17",178.28,183.38,178.15,182.46,735900.0],["2015-03-18",183.05,187.7,182.6,186.36,921200.0],["2015-03-19",190.0,190.17,184.38,187.12,690900.0],["2015-03-20",189.02,189.99,185.83,189.01,804000.0],["2015-03-23",187.58,188.21,181.64,182.17,885700.0],["2015-03-24",182.2,184.8,180.21,181.0,462400.0],["2015-03-25",181.65,181.85,171.16,173.1,1127100.0],["2015-03-26",172.41,177.93,169.22,173.39,603900.0],["2015-03-27",173.57,177.49,173.57,175.42,619900.0],["2015-03-30",176.35,176.95,172.32,175.42,874500.0],["2015-03-31",174.81,176.46,172.6,172.79,630900.0],["2015-04-01",172.89,173.64,168.56,171.03,935800.0],["2015-04-02",171.22,174.3,167.34,168.86,861200.0],["2015-04-06",168.0,170.71,167.43,167.87,614300.0],["2015-04-07",165.99,170.0,165.0,168.77,1402800.0],["2015-04-08",170.59,180.49,169.77,180.39,1392000.0],["2015-04-09",179.91,182.48,178.59,180.83,449900.0],["2015-04-10",181.3,186.06,181.17,183.96,564200.0],["2015-04-13",184.05,187.43,182.63,183.36,385300.0],["2015-04-14",181.45,184.48,179.47,182.81,443300.0],["2015-04-15",183.8,187.38,182.92,187.0,567700.0],["2015-04-16",186.78,190.48,186.08,189.92,662400.0],["2015-04-17",187.75,190.33,185.26,187.18,419700.0],["2015-04-20",188.54,189.25,185.67,186.74,261900.0],["2015-04-21",187.6,188.4,186.31,186.55,344700.0],["2015-04-22",187.3,188.99,184.98,186.13,233300.0],["2015-04-23",185.74,190.0,184.03,189.09,328900.0],["2015-04-24",188.9,190.32,187.46,189.42,307900.0],["2015-04-27",189.83,191.01,182.46,182.99,609800.0],["2015-04-28",183.16,185.0,177.36,182.8,548800.0],["2015-04-29",181.96,184.69,180.15,183.16,409400.0],["2015-04-30",182.6,183.09,178.16,178.7,555000.0],["2015-05-01",180.29,182.77,178.09,180.74,588800.0],["2015-05-04",180.24,184.5,180.24,183.23,381000.0],["2015-05-05",183.12,183.12,176.19,176.42,565400.0],["2015-05-06",177.56,178.65,173.81,174.9,483000.0],["2015-05-07",175.59,177.56,174.73,176.95,785800.0],["2015-05-08",173.64,177.57,172.02,175.44,1016400.0],["2015-05-11",174.57,177.34,174.44,176.51,587100.0],["2015-05-12",173.85,178.0,173.85,176.6,496100.0],["2015-05-13",177.16,178.93,173.16,173.96,619800.0],["2015-05-14",174.09,176.89,173.02,175.5,485500.0],["2015-05-15",175.97,178.2,174.33,178.01,532100.0],["2015-05-18",177.49,180.43,175.59,180.06,506500.0],["2015-05-19",180.44,182.79,179.2,181.45,389900.0],["2015-05-20",181.33,182.87,179.23,180.84,322700.0],["2015-05-21",181.79,181.8,179.25,180.78,386100.0],["2015-05-22",181.14,184.1,180.94,183.06,366900.0],["2015-05-26",182.58,183.88,178.04,179.13,447700.0],["2015-05-27",180.17,181.49,177.45,179.42,474500.0],["2015-05-28",177.42,180.02,177.42,179.93,274500.0],["2015-05-29",178.79,180.76,177.82,179.35,407400.0],["2015-06-01",179.97,179.97,177.17,179.47,268600.0],["2015-06-02",179.61,183.5,177.98,181.71,465600.0],["2015-06-03",182.62,182.85,180.28,181.78,262600.0],["2015-06-04",180.34,181.6,177.24,177.44,434300.0],["2015-06-05",177.64,180.92,175.2,180.58,281700.0],["2015-06-08",179.99,179.99,174.18,174.27,720300.0],["2015-06-09",173.16,175.08,172.07,174.86,520000.0],["2015-06-10",176.2,178.75,174.09,177.6,455000.0],["2015-06-11",178.57,181.3,177.51,179.25,385300.0],["2015-06-12",177.97,179.82,177.0,178.59,264800.0],["2015-06-15",177.2,178.19,175.61,177.26,344000.0],["2015-06-16",177.72,179.24,177.15,177.91,357300.0],["2015-06-17",178.46,179.01,176.78,178.94,363700.0],["2015-06-18",179.65,183.39,179.36,180.66,374200.0],["2015-06-19",181.27,181.88,179.01,179.99,430500.0],["2015-06-22",181.82,181.92,179.82,181.29,219800.0],["2015-06-23",180.92,183.0,180.17,182.81,327500.0],["2015-06-24",181.6,182.11,179.16,179.41,315500.0],["2015-06-25",179.59,180.4,178.0,179.93,371800.0],["2015-06-26",179.52,180.91,173.65,174.12,1022200.0],["2015-06-29",172.5,174.51,169.22,170.6,540700.0],["2015-06-30",172.47,176.16,172.24,176.07,668400.0],["2015-07-01",178.14,178.95,176.02,177.13,651900.0],["2015-07-02",177.45,178.36,176.28,177.37,280200.0],["2015-07-06",175.8,179.0,175.18,178.01,277900.0],["2015-07-07",178.46,178.98,174.26,177.41,454300.0],["2015-07-08",176.97,176.97,172.03,172.78,299800.0],["2015-07-09",175.23,177.64,174.11,176.19,269700.0],["2015-07-10",177.65,179.95,177.17,178.77,250200.0],["2015-07-13",179.98,181.36,178.37,178.85,378300.0],["2015-07-14",177.79,184.73,176.37,183.49,487200.0],["2015-07-15",184.73,185.0,179.25,180.3,284000.0],["2015-07-16",181.5,185.22,180.38,182.7,399800.0],["2015-07-17",183.5,184.08,181.55,183.92,267400.0],["2015-07-20",184.99,185.0,181.61,182.99,238700.0],["2015-07-21",183.0,185.0,181.73,184.1,454500.0],["2015-07-22",182.91,185.9,182.0,184.37,327100.0],["2015-07-23",185.54,187.0,185.0,186.34,395900.0],["2015-07-24",185.41,187.45,183.14,184.4,538800.0],["2015-07-27",183.61,186.69,181.94,185.04,530500.0],["2015-07-28",186.6,193.85,185.01,193.02,695700.0],["2015-07-29",192.0,193.5,188.3,190.68,668600.0],["2015-07-30",190.82,191.24,187.03,190.38,345400.0],["2015-07-31",192.48,194.73,190.34,192.24,392200.0],["2015-08-03",193.3,193.92,190.36,192.77,328500.0],["2015-08-04",192.73,193.16,188.02,190.66,383600.0],["2015-08-05",192.74,194.64,190.45,191.9,701000.0],["2015-08-06",192.0,192.0,180.6,184.24,677700.0],["2015-08-07",184.04,184.66,179.26,181.79,480800.0],["2015-08-10",179.98,184.6,179.41,181.48,373300.0],["2015-08-11",177.82,181.07,177.06,178.8,296600.0],["2015-08-12",178.0,184.69,176.54,183.6,607100.0],["2015-08-13",183.54,186.51,182.65,186.27,459700.0],["2015-08-14",185.85,186.77,182.72,184.46,297600.0],["2015-08-17",183.28,186.85,181.76,186.29,217200.0],["2015-08-18",186.31,188.24,185.3,187.66,308800.0],["2015-08-19",186.72,187.6,183.36,186.2,549400.0],["2015-08-20",184.59,185.86,181.53,181.7,506100.0],["2015-08-21",180.5,180.5,169.09,170.32,942800.0],["2015-08-24",155.74,171.99,138.85,161.95,791700.0],["2015-08-25",167.28,169.9,160.48,160.62,554000.0],["2015-08-26",166.63,166.63,157.78,165.37,502300.0],["2015-08-27",167.87,171.9,167.14,170.77,476000.0],["2015-08-28",169.96,173.18,169.47,172.82,258600.0],["2015-08-31",171.19,173.79,168.0,168.82,366200.0],["2015-09-01",164.82,169.43,163.38,164.93,342100.0],["2015-09-02",167.94,168.61,163.47,167.71,333200.0],["2015-09-03",169.04,169.04,163.39,164.25,262100.0],["2015-09-04",162.8,164.6,160.04,162.18,350100.0],["2015-09-08",165.63,167.32,162.6,166.43,360600.0],["2015-09-09",167.93,168.93,163.44,163.72,327800.0],["2015-09-10",162.75,164.99,160.18,160.83,663500.0],["2015-09-11",160.01,162.5,158.66,160.62,507600.0],["2015-09-14",160.37,161.98,157.01,158.4,640000.0],["2015-09-15",158.45,161.73,156.02,161.27,527500.0],["2015-09-16",160.94,164.68,159.69,163.99,409700.0],["2015-09-17",163.56,164.36,160.55,161.73,517200.0],["2015-09-18",161.45,162.04,159.21,160.01,660400.0],["2015-09-21",161.09,165.15,150.4,155.48,839500.0],["2015-09-22",152.89,154.75,145.79,150.25,1137300.0],["2015-09-23",151.23,153.8,148.4,149.05,647000.0],["2015-09-24",148.16,148.89,141.18,143.12,1129800.0],["2015-09-25",145.23,145.96,133.23,134.77,1411600.0],["2015-09-28",134.33,134.46,121.12,124.46,2006100.0],["2015-09-29",122.93,131.93,121.4,124.81,1278100.0],["2015-09-30",127.38,134.7,127.38,132.81,1247300.0],["2015-10-01",132.49,133.93,127.04,132.45,914200.0],["2015-10-02",129.6,137.71,127.11,137.5,712200.0],["2015-10-05",139.02,139.02,131.26,132.8,877900.0],["2015-10-06",134.0,134.0,126.32,130.53,888100.0],["2015-10-07",131.24,133.46,127.0,130.94,797200.0],["2015-10-08",130.7,134.0,128.32,133.03,528500.0],["2015-10-09",134.93,136.41,132.69,133.4,470500.0],["2015-10-12",134.82,134.87,130.98,133.39,422300.0],["2015-10-13",131.5,134.12,128.49,128.88,705400.0],["2015-10-14",130.97,133.85,129.97,132.58,744000.0],["2015-10-15",131.86,137.36,131.14,136.65,902800.0],["2015-10-16",137.33,140.5,136.8,138.27,799300.0],["2015-10-19",138.34,139.12,135.28,136.46,811900.0],["2015-10-20",136.1,136.5,125.42,126.0,1618800.0],["2015-10-21",127.18,128.28,118.13,121.94,2084500.0],["2015-10-22",122.33,125.41,117.26,124.96,1324900.0],["2015-10-23",126.05,133.11,125.3,131.34,975500.0],["2015-10-26",130.94,134.96,129.73,131.91,637800.0],["2015-10-27",131.54,133.01,129.85,130.28,603600.0],["2015-10-28",131.35,135.31,129.11,133.4,637300.0],["2015-10-29",132.85,139.77,132.54,136.49,772900.0],["2015-10-30",135.86,139.0,134.04,137.28,873700.0],["2015-11-02",137.0,143.42,137.0,142.84,956200.0],["2015-11-03",143.05,143.48,138.79,141.68,717500.0],["2015-11-04",142.49,144.05,139.88,142.91,603700.0],["2015-11-05",141.91,143.84,138.5,140.56,796100.0],["2015-11-06",140.04,142.84,138.08,142.58,465700.0],["2015-11-09",143.38,144.02,138.65,139.99,798800.0],["2015-11-10",128.53,139.73,128.25,136.14,2089100.0],["2015-11-11",136.07,137.7,132.61,135.74,968300.0],["2015-11-12",134.44,138.3,133.9,134.01,717500.0],["2015-11-13",133.72,136.94,132.47,134.77,492200.0],["2015-11-16",134.03,137.74,133.52,137.38,765500.0],["2015-11-17",137.53,143.19,136.79,141.63,704500.0],["2015-11-18",142.1,146.59,141.27,145.9,600400.0],["2015-11-19",146.19,148.85,144.95,145.04,882800.0],["2015-11-20",145.73,147.7,143.63,143.93,393900.0],["2015-11-23",143.93,150.31,143.93,147.82,623500.0],["2015-11-24",147.19,148.9,144.22,147.02,699400.0],["2015-11-25",147.16,150.8,146.82,150.45,517000.0],["2015-11-27",150.88,151.28,148.52,149.42,308400.0],["2015-11-30",149.17,149.5,145.32,146.59,576000.0],["2015-12-01",146.92,148.89,145.27,148.72,532900.0],["2015-12-02",148.49,149.66,145.1,145.6,504700.0],["2015-12-03",146.47,146.47,140.06,142.18,408300.0],["2015-12-04",141.84,145.49,139.86,145.18,472700.0],["2015-12-07",144.29,144.76,140.26,142.8,591800.0],["2015-12-08",139.72,143.97,138.03,141.79,405700.0],["2015-12-09",140.84,142.85,138.22,138.43,402200.0],["2015-12-10",138.74,140.7,137.08,140.36,576300.0],["2015-12-11",138.59,139.56,134.0,134.26,547400.0],["2015-12-14",134.01,135.28,130.17,135.21,593400.0],["2015-12-15",136.99,139.8,136.36,138.47,604500.0],["2015-12-16",139.4,143.16,137.93,142.38,454700.0],["2015-12-17",142.66,143.3,138.74,138.89,469500.0],["2015-12-18",137.94,141.75,136.69,139.96,1032300.0],["2015-12-21",141.12,141.79,138.47,139.45,569400.0],["2015-12-22",139.99,143.0,139.05,142.42,394000.0],["2015-12-23",144.15,145.93,142.17,144.89,285800.0],["2015-12-24",144.24,144.45,141.97,142.74,372000.0],["2015-12-28",141.78,143.03,140.32,141.65,354400.0],["2015-12-29",142.65,143.6,141.95,142.97,390500.0],["2015-12-30",142.56,144.09,141.6,142.95,279000.0],["2015-12-31",142.55,143.49,139.37,140.56,1102000.0],["2016-01-04",137.83,138.9,135.35,137.26,501500.0],["2016-01-05",138.35,139.55,136.03,137.39,561200.0],["2016-01-06",135.55,136.09,132.22,132.74,631600.0],["2016-01-07",130.0,132.19,128.41,129.09,473500.0],["2016-01-08",128.96,131.74,127.71,128.0,818500.0],["2016-01-11",128.96,129.69,120.88,123.58,699000.0],["2016-01-12",123.81,131.65,123.81,129.96,1088600.0],["2016-01-13",131.05,132.62,122.04,122.93,802200.0],["2016-01-14",122.72,128.25,119.11,126.49,673000.0],["2016-01-15",122.66,126.1,120.93,124.4,708500.0],["2016-01-19",126.19,127.09,119.17,120.68,649400.0],["2016-01-20",118.67,130.37,116.15,128.61,985000.0],["2016-01-21",127.61,132.96,125.64,130.16,906900.0],["2016-01-22",132.85,133.7,130.51,132.82,556600.0],["2016-01-25",132.04,133.97,131.01,131.4,522700.0],["2016-01-26",132.05,134.12,128.2,132.65,404400.0],["2016-01-27",131.85,133.12,127.3,128.21,651200.0],["2016-01-28",130.19,130.97,123.01,124.6,659400.0],["2016-01-29",124.74,128.86,124.74,128.74,853200.0],["2016-02-01",128.55,130.54,125.54,127.24,783100.0],["2016-02-02",126.35,127.11,121.63,122.0,441100.0],["2016-02-03",122.76,124.0,118.75,123.45,777000.0],["2016-02-04",123.07,126.58,122.07,124.87,477000.0],["2016-02-05",124.67,126.24,121.19,121.77,507200.0],["2016-02-08",119.47,121.62,111.96,114.16,672900.0],["2016-02-09",111.37,118.98,109.06,116.7,768600.0],["2016-02-10",116.63,120.86,112.95,116.49,738600.0],["2016-02-11",112.3,116.74,108.5,112.72,938300.0],["2016-02-12",113.05,115.75,109.44,113.78,591400.0],["2016-02-16",115.63,119.87,114.36,119.0,570900.0],["2016-02-17",120.78,127.13,120.78,122.79,509300.0],["2016-02-18",123.24,125.49,121.43,121.64,383400.0],["2016-02-19",120.42,123.71,119.54,123.07,432400.0],["2016-02-22",124.23,126.53,123.86,125.45,576500.0],["2016-02-23",124.96,126.02,120.11,121.92,679300.0],["2016-02-24",120.0,122.22,114.83,121.83,895400.0],["2016-02-25",121.92,124.5,120.23,123.36,612300.0],["2016-02-26",124.72,126.29,122.58,125.0,596500.0],["2016-02-29",123.48,124.2,121.21,121.58,693700.0],["2016-03-01",121.42,124.17,120.17,123.71,733700.0],["2016-03-02",123.4,126.88,122.63,125.82,579900.0],["2016-03-03",124.92,127.5,124.84,125.46,560900.0],["2016-03-04",125.44,126.39,123.01,123.76,593800.0],["2016-03-07",122.78,128.56,122.6,127.84,570800.0],["2016-03-08",126.04,129.48,125.5,125.96,602900.0],["2016-03-09",126.28,127.96,125.15,126.56,422400.0],["2016-03-10",127.73,129.0,126.77,127.78,505600.0],["2016-03-11",128.7,133.82,128.12,133.8,627600.0],["2016-03-14",133.43,134.42,130.01,130.09,605400.0],["2016-03-15",129.17,130.0,120.02,120.85,876400.0],["2016-03-16",121.37,123.42,118.86,120.97,649600.0],["2016-03-17",121.19,121.91,116.36,118.65,869200.0],["2016-03-18",118.65,120.05,117.25,118.3,1023400.0],["2016-03-21",118.07,120.29,117.86,119.21,693100.0],["2016-03-22",118.17,123.15,117.75,122.36,668200.0],["2016-03-23",122.14,123.14,120.16,121.11,521400.0],["2016-03-24",120.11,121.86,116.92,118.59,680600.0],["2016-03-28",119.69,120.26,115.66,118.13,424300.0],["2016-03-29",117.6,121.52,115.51,120.95,472300.0],["2016-03-30",121.54,128.28,121.38,124.03,1292100.0],["2016-03-31",123.6,132.05,123.6,130.55,932400.0],["2016-04-01",130.0,136.67,129.0,133.82,713700.0],["2016-04-04",133.72,138.25,132.13,135.55,560300.0],["2016-04-05",133.47,135.14,131.99,133.74,564200.0],["2016-04-06",134.25,141.22,133.79,140.99,902600.0],["2016-04-07",140.9,142.94,138.79,140.07,957300.0],["2016-04-08",141.15,142.07,138.29,140.01,560600.0],["2016-04-11",140.25,141.14,137.05,138.19,619900.0],["2016-04-12",136.98,139.76,135.5,139.67,996900.0],["2016-04-13",146.98,153.0,144.12,147.34,1968800.0],["2016-04-14",147.35,147.43,144.43,146.29,883400.0],["2016-04-15",145.79,146.35,143.42,144.79,625000.0],["2016-04-18",144.69,148.48,144.51,147.77,760300.0],["2016-04-19",149.0,151.19,146.7,149.52,905500.0],["2016-04-20",150.52,152.75,146.81,151.02,783600.0],["2016-04-21",151.77,156.51,151.3,156.12,791500.0],["2016-04-22",155.51,157.43,153.62,157.16,625900.0],["2016-04-25",160.0,160.0,153.02,154.55,672600.0],["2016-04-26",153.89,155.07,150.46,154.66,618300.0],["2016-04-27",154.05,154.29,151.02,152.97,434800.0],["2016-04-28",151.58,153.94,150.98,152.0,398200.0],["2016-04-29",152.24,152.68,146.73,150.7,507900.0],["2016-05-02",151.25,152.68,149.34,152.57,396900.0],["2016-05-03",152.23,153.98,149.36,152.47,469800.0],["2016-05-04",150.02,150.49,146.09,148.58,494500.0],["2016-05-05",149.01,149.01,145.47,145.75,1174400.0],["2016-05-06",144.96,148.28,139.75,144.35,733400.0],["2016-05-09",145.13,149.09,145.13,147.69,767800.0],["2016-05-10",148.78,148.99,145.02,147.82,960400.0],["2016-05-11",154.55,155.95,148.53,148.76,1890300.0],["2016-05-12",149.49,150.36,142.28,145.23,1148600.0],["2016-05-13",145.26,147.8,144.5,145.66,1043800.0],["2016-05-16",145.2,149.34,144.94,148.96,1085100.0],["2016-05-17",148.98,151.63,147.89,149.46,1007400.0],["2016-05-18",149.35,153.53,149.28,150.79,805400.0],["2016-05-19",150.64,151.78,145.32,147.31,923400.0],["2016-05-20",147.74,150.73,147.34,149.64,1308600.0],["2016-05-23",150.31,150.92,147.74,148.25,878000.0],["2016-05-24",149.89,151.83,148.18,151.69,845900.0],["2016-05-25",151.5,154.3,150.69,152.77,458100.0],["2016-05-26",153.38,154.09,151.03,152.77,524500.0],["2016-05-27",152.7,153.87,151.3,152.09,430100.0],["2016-05-31",151.94,154.78,149.28,151.56,1345800.0],["2016-06-01",151.32,155.51,150.66,154.72,775500.0],["2016-06-02",154.67,156.92,154.07,155.99,571200.0],["2016-06-03",154.72,154.72,150.3,152.75,527300.0],["2016-06-06",155.77,156.5,152.1,155.63,497900.0],["2016-06-07",153.97,155.76,151.64,154.91,673000.0],["2016-06-08",154.9,155.39,152.85,154.96,400600.0],["2016-06-09",154.35,157.29,154.35,156.02,766500.0],["2016-06-10",154.11,154.71,149.73,150.76,549900.0],["2016-06-13",149.54,152.27,148.47,148.57,717700.0],["2016-06-14",147.97,148.76,146.87,148.44,562000.0],["2016-06-15",149.64,151.07,147.45,147.78,713300.0],["2016-06-16",147.25,147.25,143.66,145.84,729500.0],["2016-06-17",145.32,146.75,142.42,143.63,767200.0],["2016-06-20",145.29,146.97,144.07,144.31,653100.0],["2016-06-21",144.95,144.95,139.52,141.92,796900.0],["2016-06-22",141.41,146.14,140.73,142.94,640400.0],["2016-06-23",144.47,145.13,142.04,145.0,779000.0],["2016-06-24",139.33,142.7,137.32,137.9,5618300.0],["2016-06-27",137.44,137.5,131.24,132.61,918900.0],["2016-06-28",134.95,137.54,133.38,137.07,901900.0],["2016-06-29",139.14,141.67,137.32,140.54,764500.0],["2016-06-30",141.1,142.35,138.79,141.31,662000.0],["2016-07-01",140.67,143.79,140.06,141.04,589500.0],["2016-07-05",140.14,140.4,137.0,138.98,534400.0],["2016-07-06",138.57,140.52,137.34,140.11,652200.0],["2016-07-07",140.9,141.65,137.55,138.48,591700.0],["2016-07-08",139.66,141.0,138.14,139.88,899500.0],["2016-07-11",141.19,142.92,140.0,140.16,593300.0],["2016-07-12",140.94,142.89,140.21,142.26,467500.0],["2016-07-13",142.94,144.26,140.34,141.39,527600.0],["2016-07-14",143.18,143.49,141.21,142.43,380900.0],["2016-07-15",142.43,143.96,141.76,142.38,306100.0],["2016-07-18",142.02,143.86,141.76,142.51,244600.0],["2016-07-19",142.79,143.86,140.29,140.8,402600.0],["2016-07-20",141.87,143.78,140.91,143.26,481700.0],["2016-07-21",143.47,145.55,141.32,143.54,861000.0],["2016-07-22",143.47,143.75,140.79,141.96,713600.0],["2016-07-25",142.02,142.2,140.21,141.34,547800.0],["2016-07-26",140.98,141.11,138.76,138.92,753300.0],["2016-07-27",139.44,142.12,138.76,141.91,734800.0],["2016-07-28",137.7,153.98,136.0,152.82,4358500.0],["2016-07-29",152.82,153.73,149.45,150.97,1288600.0],["2016-08-01",150.78,152.69,149.29,150.53,617600.0],["2016-08-02",150.68,151.29,148.3,149.85,614000.0],["2016-08-03",150.13,152.22,149.09,151.15,465800.0],["2016-08-04",150.77,152.29,148.91,149.64,519200.0],["2016-08-05",150.69,151.62,148.98,150.63,286200.0],["2016-08-08",151.05,151.18,148.78,149.02,427700.0],["2016-08-09",148.66,151.44,148.42,150.01,611500.0],["2016-08-10",145.51,147.75,139.51,140.01,1465600.0],["2016-08-11",140.01,140.59,137.0,138.08,790700.0],["2016-08-12",138.08,138.54,136.02,136.56,645400.0],["2016-08-15",136.45,138.88,136.45,137.98,634000.0],["2016-08-16",137.96,137.97,136.0,136.53,662200.0],["2016-08-17",137.35,137.35,135.02,136.31,623800.0],["2016-08-18",136.97,136.97,135.58,136.33,460700.0],["2016-08-19",136.03,136.49,135.41,136.22,232900.0],["2016-08-22",136.98,137.75,135.4,135.51,422400.0],["2016-08-23",136.48,136.7,133.83,134.73,439200.0],["2016-08-24",134.76,136.01,129.38,129.96,656600.0],["2016-08-25",129.52,129.93,125.98,127.36,900100.0],["2016-08-26",127.94,129.64,126.9,128.52,588500.0],["2016-08-29",128.25,128.64,126.09,126.73,721100.0],["2016-08-30",126.61,127.56,125.82,126.23,605700.0],["2016-08-31",126.15,126.22,123.52,123.83,768400.0],["2016-09-01",123.98,124.25,121.48,123.31,820700.0],["2016-09-02",123.44,123.44,119.52,120.84,852900.0],["2016-09-06",120.77,123.94,120.51,121.42,572700.0],["2016-09-07",121.42,123.63,121.08,121.92,643500.0],["2016-09-08",121.7,123.32,120.74,121.63,553100.0],["2016-09-09",120.77,121.04,118.08,118.12,700000.0],["2016-09-12",117.34,121.88,117.34,121.37,569200.0],["2016-09-13",121.25,121.27,119.3,119.92,543300.0],["2016-09-14",120.12,123.21,119.7,122.54,763300.0],["2016-09-15",122.6,127.85,122.44,127.81,1135800.0],["2016-09-16",126.61,128.0,125.65,126.04,1072400.0],["2016-09-19",126.17,127.83,125.6,126.18,414000.0],["2016-09-20",126.96,127.17,125.66,126.31,401000.0],["2016-09-21",127.57,129.6,127.21,128.81,630200.0],["2016-09-22",129.6,130.1,126.23,126.65,527000.0],["2016-09-23",126.23,128.7,126.23,127.19,550100.0],["2016-09-26",127.01,127.01,122.89,123.79,731100.0],["2016-09-27",123.24,126.13,122.55,125.89,552600.0],["2016-09-28",126.56,126.65,124.44,125.76,340300.0],["2016-09-29",125.37,126.2,121.77,123.01,604000.0],["2016-09-30",123.07,123.58,121.08,121.48,723600.0],["2016-10-03",121.5,122.39,120.51,121.91,435200.0],["2016-10-04",121.66,123.67,121.64,122.56,521800.0],["2016-10-05",122.5,126.0,122.5,124.79,501600.0],["2016-10-06",124.08,124.7,121.85,122.91,305300.0],["2016-10-07",122.73,123.24,121.43,122.81,371800.0],["2016-10-10",123.85,126.36,123.6,125.35,551000.0],["2016-10-11",124.37,124.76,120.75,122.47,626900.0],["2016-10-12",122.05,122.72,120.09,120.7,411500.0],["2016-10-13",119.29,121.54,118.85,121.12,502100.0],["2016-10-14",122.16,122.16,118.29,118.34,302200.0],["2016-10-17",118.16,118.46,116.53,117.69,313900.0],["2016-10-18",118.74,120.14,118.74,119.35,281500.0],["2016-10-19",119.23,120.37,118.91,120.07,198700.0],["2016-10-20",119.91,122.41,119.91,121.61,361600.0],["2016-10-21",121.54,122.28,120.52,121.26,288700.0],["2016-10-24",121.74,122.21,118.87,118.91,249900.0],["2016-10-25",119.31,120.94,118.83,118.96,272300.0],["2016-10-26",118.68,119.82,117.07,117.56,498300.0],["2016-10-27",118.73,119.92,115.26,119.13,620800.0],["2016-10-28",118.38,118.52,113.58,113.6,875400.0],["2016-10-31",114.05,114.05,109.05,109.47,950700.0],["2016-11-01",109.32,111.82,108.1,109.9,667700.0],["2016-11-02",109.94,110.87,106.73,107.0,530900.0],["2016-11-03",107.65,108.37,96.27,96.74,2357300.0],["2016-11-04",95.8,104.16,95.8,103.1,1447300.0],["2016-11-07",104.34,109.08,104.0,107.51,754700.0],["2016-11-08",106.3,109.11,103.14,106.19,800000.0],["2016-11-09",112.0,119.61,110.01,112.59,2069000.0],["2016-11-10",113.89,116.8,112.82,114.31,1037200.0],["2016-11-11",114.0,115.14,111.6,113.11,610200.0],["2016-11-14",113.38,114.54,111.35,112.86,685700.0],["2016-11-15",112.19,113.19,109.22,112.35,461700.0],["2016-11-16",112.5,114.31,111.2,111.54,423100.0],["2016-11-17",112.0,112.82,109.89,110.24,658600.0],["2016-11-18",110.41,111.54,107.75,109.25,672900.0],["2016-11-21",109.51,110.87,109.07,110.53,624500.0],["2016-11-22",110.07,111.3,107.91,108.83,519100.0],["2016-11-23",107.7,111.73,107.44,111.65,459800.0],["2016-11-25",111.65,112.44,110.46,110.98,156800.0],["2016-11-28",110.09,110.82,108.03,108.04,596200.0],["2016-11-29",109.03,109.08,105.5,105.84,643100.0],["2016-11-30",106.1,106.12,103.55,103.63,601000.0],["2016-12-01",104.21,104.86,101.27,101.76,598600.0],["2016-12-02",101.8,103.4,101.8,102.32,544400.0],["2016-12-05",102.72,105.75,100.84,101.62,691200.0],["2016-12-06",101.77,104.0,100.46,103.88,494300.0],["2016-12-07",102.64,103.98,99.28,100.6,694200.0],["2016-12-08",100.52,102.23,99.53,101.8,718700.0],["2016-12-09",101.7,104.99,101.37,102.3,634600.0],["2016-12-12",101.81,103.67,101.73,102.7,438700.0],["2016-12-13",103.28,105.0,102.95,103.23,640800.0],["2016-12-14",102.76,103.7,101.44,103.39,661100.0],["2016-12-15",103.09,104.91,102.65,104.3,478400.0],["2016-12-16",105.32,106.7,104.82,105.39,689500.0],["2016-12-19",105.39,109.18,105.39,107.12,814000.0],["2016-12-20",106.93,109.12,106.93,107.83,568600.0],["2016-12-21",108.23,109.61,107.17,108.03,542500.0],["2016-12-22",108.33,108.98,106.3,106.61,352500.0],["2016-12-23",106.6,110.64,106.6,110.4,520000.0],["2016-12-27",110.21,114.87,110.06,112.2,901100.0],["2016-12-28",113.0,113.43,108.07,108.36,728400.0],["2016-12-29",107.63,108.99,106.65,107.54,335800.0],["2016-12-30",107.16,109.57,106.85,109.03,489600.0],["2017-01-03",110.0,111.89,109.14,111.46,570300.0],["2017-01-04",113.0,117.21,112.22,115.83,981400.0],["2017-01-05",115.94,116.43,114.82,115.75,432900.0],["2017-01-06",115.77,117.19,113.65,115.16,547000.0],["2017-01-09",115.81,117.24,114.35,116.58,618100.0],["2017-01-10",117.03,117.21,115.29,116.12,522300.0],["2017-01-11",116.01,116.67,112.52,115.7,761900.0],["2017-01-12",115.03,119.11,114.76,117.55,677500.0],["2017-01-13",117.99,119.57,117.08,117.3,620100.0],["2017-01-17",115.93,115.93,113.85,115.57,896200.0],["2017-01-18",125.0,130.12,124.25,128.61,3127900.0],["2017-01-19",128.07,128.4,124.4,124.42,754700.0],["2017-01-20",124.29,125.28,122.83,123.88,784900.0],["2017-01-23",123.47,124.28,121.4,121.43,594800.0],["2017-01-24",121.43,122.51,119.2,120.19,1077100.0],["2017-01-25",120.53,121.77,120.09,120.75,435700.0],["2017-01-26",120.75,121.33,119.15,119.46,504400.0],["2017-01-27",119.42,120.69,118.71,119.48,420000.0],["2017-01-30",119.42,120.34,117.16,119.33,598900.0],["2017-01-31",118.24,122.19,117.7,121.92,589200.0],["2017-02-01",121.53,123.64,121.53,123.23,375200.0],["2017-02-02",122.38,123.88,121.72,123.19,297500.0],["2017-02-03",123.02,124.61,122.71,124.45,249900.0],["2017-02-06",124.01,125.89,123.52,125.55,274400.0],["2017-02-07",125.38,125.84,124.09,125.05,365300.0],["2017-02-08",124.93,127.96,124.77,127.31,564300.0],["2017-02-09",127.88,129.79,127.58,128.8,484100.0],["2017-02-10",129.0,131.58,128.52,130.92,553600.0],["2017-02-13",131.48,133.17,130.62,132.05,472100.0],["2017-02-14",131.21,134.11,130.98,133.78,614600.0],["2017-02-15",134.55,139.23,133.41,137.89,885700.0],["2017-02-16",137.52,138.39,133.64,136.41,543000.0],["2017-02-17",136.37,137.56,135.39,137.19,460100.0],["2017-02-21",138.03,138.66,134.31,135.93,684600.0],["2017-02-22",135.14,136.18,134.1,134.95,321800.0],["2017-02-23",135.7,137.14,135.0,135.4,417200.0],["2017-02-24",134.96,136.18,133.29,136.11,330900.0],["2017-02-27",135.45,137.89,134.96,136.97,651300.0],["2017-02-28",136.56,136.56,132.06,132.62,729100.0],["2017-03-01",138.25,138.49,132.31,135.73,960500.0],["2017-03-02",134.14,137.91,134.06,136.18,696300.0],["2017-03-03",135.74,137.86,133.62,134.01,498500.0],["2017-03-06",131.98,133.19,130.3,132.81,509800.0],["2017-03-07",131.2,133.6,130.25,132.99,386300.0],["2017-03-08",132.56,134.25,132.39,132.96,286600.0],["2017-03-09",132.54,134.14,131.64,133.04,457300.0],["2017-03-10",134.7,135.41,133.42,134.83,344400.0],["2017-03-13",135.1,138.0,134.23,137.41,588500.0],["2017-03-14",136.43,137.4,134.75,136.89,361100.0],["2017-03-15",137.89,139.96,137.18,138.82,657600.0],["2017-03-16",139.17,139.83,135.16,135.85,352000.0],["2017-03-17",135.48,136.49,133.81,134.77,508400.0],["2017-03-20",140.01,144.92,139.31,144.08,1753600.0],["2017-03-21",144.08,144.54,140.49,142.95,902100.0],["2017-03-22",143.26,143.45,140.2,142.34,808600.0],["2017-03-23",141.8,143.36,140.6,142.5,433300.0],["2017-03-24",142.45,144.59,141.63,143.14,601300.0],["2017-03-27",141.59,148.14,141.14,146.98,670400.0],["2017-03-28",146.38,147.28,145.56,145.91,461400.0],["2017-03-29",145.51,146.82,145.13,146.05,464900.0],["2017-03-30",146.52,146.83,145.58,145.68,303500.0],["2017-03-31",145.74,146.97,144.95,145.13,509500.0],["2017-04-03",144.55,145.36,141.9,142.91,554600.0],["2017-04-04",142.63,144.26,142.17,143.21,319100.0],["2017-04-05",144.18,144.18,139.72,140.65,669700.0],["2017-04-06",150.0,154.99,149.63,153.88,2733900.0],["2017-04-07",152.81,155.6,151.24,153.78,643900.0],["2017-04-10",152.24,153.54,151.7,152.88,447500.0],["2017-04-11",152.12,154.17,151.32,152.98,648300.0],["2017-04-12",153.57,153.57,151.15,152.21,419000.0],["2017-04-13",151.77,154.38,151.71,153.11,329800.0],["2017-04-17",152.56,153.91,152.27,152.88,220200.0],["2017-04-18",152.5,152.87,150.76,152.11,380100.0],["2017-04-19",152.83,152.83,150.69,151.51,398900.0],["2017-04-20",151.51,154.45,151.43,154.22,544400.0],["2017-04-21",153.23,153.99,151.55,152.84,436700.0],["2017-04-24",154.43,155.0,153.42,154.53,425700.0],["2017-04-25",155.53,155.99,154.1,154.9,329300.0],["2017-04-26",155.09,158.41,155.09,157.75,427200.0],["2017-04-27",158.69,162.25,157.68,162.01,713900.0],["2017-04-28",163.33,163.75,158.8,159.28,439100.0],["2017-05-01",160.11,160.97,158.92,160.7,268100.0],["2017-05-02",160.78,161.96,158.82,159.71,256400.0],["2017-05-03",159.55,160.0,158.17,158.38,287000.0],["2017-05-04",157.81,159.08,155.72,158.09,226700.0],["2017-05-05",158.23,159.14,155.25,159.06,199200.0],["2017-05-08",158.92,158.92,155.96,156.67,354700.0],["2017-05-09",157.8,160.64,157.66,158.35,588300.0],["2017-05-10",156.85,158.49,152.06,156.86,804200.0],["2017-05-11",155.31,156.14,152.43,155.18,493400.0],["2017-05-12",154.75,155.3,152.08,153.79,405000.0],["2017-05-15",152.98,157.33,152.5,154.97,536900.0],["2017-05-16",155.57,156.0,151.0,151.29,498300.0],["2017-05-17",150.16,151.18,147.61,148.19,636700.0],["2017-05-18",147.86,149.64,146.83,149.14,409200.0],["2017-05-19",150.03,150.69,149.08,149.15,261800.0],["2017-05-22",150.2,152.3,149.45,151.97,462600.0],["2017-05-23",153.21,153.21,149.5,150.61,246600.0],["2017-05-24",150.32,150.76,148.75,150.1,278800.0],["2017-05-25",151.51,152.73,150.37,152.05,286800.0],["2017-05-26",152.88,155.0,150.95,151.11,291200.0],["2017-05-30",150.68,151.98,147.45,148.17,404000.0],["2017-05-31",147.41,147.93,145.16,145.56,712300.0],["2017-06-01",146.16,150.29,145.64,149.33,576600.0],["2017-06-02",149.35,151.16,148.22,148.59,485200.0],["2017-06-05",147.89,149.0,146.07,147.42,281500.0],["2017-06-06",146.41,147.15,144.91,145.19,334300.0],["2017-06-07",146.1,152.78,146.1,151.62,803100.0],["2017-06-08",152.18,154.86,152.18,154.42,543700.0],["2017-06-09",154.35,157.39,153.88,154.91,544300.0],["2017-06-12",155.0,155.46,148.04,149.27,843600.0],["2017-06-13",149.57,150.01,146.54,149.49,519300.0],["2017-06-14",150.1,152.0,149.34,151.22,265100.0],["2017-06-15",150.65,151.44,149.36,149.97,306100.0],["2017-06-16",150.61,151.72,149.01,149.96,369000.0],["2017-06-19",150.86,151.86,150.39,151.08,480300.0],["2017-06-20",150.46,154.38,149.13,152.25,561300.0],["2017-06-21",152.71,155.82,152.02,154.26,1037900.0],["2017-06-22",154.89,159.96,154.02,159.48,822000.0],["2017-06-23",160.0,160.0,155.37,158.8,739400.0],["2017-06-26",159.6,159.8,157.6,158.8,559800.0],["2017-06-27",159.73,159.86,154.68,154.86,417000.0],["2017-06-28",154.71,157.45,154.36,155.18,355800.0],["2017-06-29",155.6,157.13,153.67,155.75,331500.0],["2017-06-30",155.74,156.7,154.5,155.5,349400.0],["2017-07-03",156.39,158.27,155.65,156.84,248500.0],["2017-07-05",157.34,158.83,154.83,155.75,270900.0],["2017-07-06",155.1,155.27,153.32,154.05,358300.0],["2017-07-07",154.56,155.52,152.53,154.49,390800.0],["2017-07-10",154.46,154.5,152.26,153.14,339000.0],["2017-07-11",152.76,154.07,151.97,152.94,204400.0],["2017-07-12",153.8,156.43,153.21,155.93,323700.0],["2017-07-13",155.75,155.82,151.88,155.38,560900.0],["2017-07-14",155.03,156.29,154.34,154.47,292400.0],["2017-07-17",154.97,156.41,154.16,155.38,440700.0],["2017-07-18",154.97,155.91,153.71,155.85,413300.0],["2017-07-19",156.87,157.79,155.04,156.14,259200.0],["2017-07-20",156.88,160.57,155.63,159.85,460500.0],["2017-07-21",159.75,161.65,158.6,161.13,417200.0],["2017-07-24",161.8,162.41,158.92,160.98,413300.0],["2017-07-25",161.3,162.12,159.6,161.25,348400.0],["2017-07-26",161.75,162.59,160.8,161.52,241100.0],["2017-07-27",161.02,161.98,157.2,158.64,301900.0],["2017-07-28",158.73,158.88,156.09,156.8,340700.0],["2017-07-31",157.54,157.78,152.49,153.61,513000.0],["2017-08-01",153.77,154.58,149.6,150.97,400600.0],["2017-08-02",150.97,151.0,148.41,150.41,362600.0],["2017-08-03",149.16,155.0,149.16,154.41,560600.0],["2017-08-04",154.8,156.53,153.63,155.6,366700.0],["2017-08-07",155.62,157.35,154.25,155.56,405900.0],["2017-08-08",156.16,157.14,151.76,152.29,573300.0],["2017-08-09",142.3,145.24,140.6,142.9,1992000.0],["2017-08-10",141.94,146.47,141.54,143.66,579100.0],["2017-08-11",142.36,146.05,141.76,142.71,476800.0],["2017-08-14",143.22,144.45,141.93,143.97,462200.0],["2017-08-15",144.38,149.66,144.09,146.63,362600.0],["2017-08-16",146.83,147.99,146.01,147.4,449200.0],["2017-08-17",146.73,148.35,145.85,146.01,285300.0],["2017-08-18",140.23,144.57,139.28,144.4,1596200.0],["2017-08-21",144.76,145.66,142.0,142.62,424000.0],["2017-08-22",143.27,147.54,143.27,146.74,784500.0],["2017-08-23",146.43,146.98,144.48,146.5,247500.0],["2017-08-24",146.94,149.17,146.26,148.32,431700.0],["2017-08-25",148.4,148.4,145.34,146.0,477400.0],["2017-08-28",146.42,146.69,144.71,146.09,297700.0],["2017-08-29",146.59,146.71,143.66,145.86,470700.0],["2017-08-30",146.4,146.6,144.59,145.94,424800.0],["2017-08-31",146.0,149.54,145.69,149.36,512600.0],["2017-09-01",148.9,150.14,146.86,147.57,444000.0],["2017-09-05",147.69,149.36,146.02,147.62,396100.0],["2017-09-06",148.63,149.53,146.87,148.6,331600.0],["2017-09-07",147.68,151.33,147.23,150.79,369000.0],["2017-09-08",149.67,152.72,149.67,152.28,291000.0],["2017-09-11",153.99,154.75,151.45,153.21,383700.0],["2017-09-12",153.52,155.82,153.16,155.5,379000.0],["2017-09-13",154.67,155.09,152.06,152.68,326700.0],["2017-09-14",152.0,152.86,150.39,150.72,401000.0],["2017-09-15",149.78,151.78,149.2,151.48,439600.0],["2017-09-18",153.94,155.85,150.99,152.65,625900.0],["2017-09-19",152.26,153.23,150.94,151.18,320800.0],["2017-09-20",150.0,150.55,145.83,148.07,604500.0],["2017-09-21",148.17,148.67,146.99,147.78,169100.0],["2017-09-22",147.76,148.51,146.91,147.89,187000.0],["2017-09-25",147.63,150.63,146.96,149.49,350600.0],["2017-09-26",149.55,151.41,147.35,148.16,266200.0],["2017-09-27",149.01,149.78,147.99,149.16,316000.0],["2017-09-28",149.47,149.73,147.07,148.13,381300.0],["2017-09-29",148.27,148.99,146.08,146.25,308600.0],["2017-10-02",146.51,150.58,145.67,150.13,430600.0],["2017-10-03",150.42,151.45,147.34,149.61,431600.0],["2017-10-04",150.85,151.28,149.86,150.39,256800.0],["2017-10-05",150.4,150.79,148.53,149.31,257900.0],["2017-10-06",148.62,149.81,146.28,146.47,351000.0],["2017-10-09",146.99,147.87,144.48,145.31,268200.0],["2017-10-10",144.92,145.55,143.33,143.57,527400.0],["2017-10-11",143.24,144.53,142.04,142.57,466100.0],["2017-10-12",142.28,143.82,141.11,141.6,447700.0],["2017-10-13",141.73,141.89,139.22,141.38,449000.0],["2017-10-16",141.08,143.16,140.11,140.5,263100.0],["2017-10-17",140.47,140.89,138.18,140.5,510700.0],["2017-10-18",140.33,141.91,139.59,140.46,394000.0],["2017-10-19",140.88,145.51,139.88,145.0,729600.0],["2017-10-20",145.0,145.97,143.3,144.05,299400.0],["2017-10-23",143.63,143.86,139.6,140.16,484200.0],["2017-10-24",141.0,142.19,139.76,142.0,400500.0],["2017-10-25",142.09,142.09,138.83,140.27,294600.0],["2017-10-26",140.43,140.79,138.42,138.46,268300.0],["2017-10-27",138.8,138.8,132.97,133.95,775500.0],["2017-10-30",134.35,137.15,133.46,136.31,688300.0],["2017-10-31",136.89,142.0,136.89,141.53,559900.0],["2017-11-01",142.0,143.05,140.3,141.47,421200.0],["2017-11-02",141.19,141.19,136.79,136.94,387100.0],["2017-11-03",135.65,138.67,135.06,137.89,287800.0],["2017-11-06",139.0,141.14,137.5,140.25,783600.0],["2017-11-07",141.17,141.18,128.58,132.82,1968300.0],["2017-11-08",132.8,142.0,132.52,136.4,1280800.0],["2017-11-09",135.43,136.2,133.53,135.31,545400.0],["2017-11-10",134.69,138.71,134.27,138.7,551300.0],["2017-11-13",138.98,138.98,135.86,136.47,313200.0],["2017-11-14",136.14,136.59,133.5,134.24,423500.0],["2017-11-15",134.0,134.49,131.63,134.17,354300.0],["2017-11-16",135.27,135.27,133.02,133.53,428600.0],["2017-11-17",133.19,134.97,132.82,133.87,314300.0],["2017-11-20",134.46,136.47,133.88,136.27,464900.0],["2017-11-21",137.07,137.87,134.76,137.19,341000.0],["2017-11-22",137.54,140.67,137.41,138.04,294400.0],["2017-11-24",138.19,139.59,137.52,138.7,68300.0],["2017-11-27",139.28,139.64,136.49,138.18,364200.0],["2017-11-28",139.26,140.87,137.81,139.61,383300.0],["2017-11-29",140.3,140.98,137.28,137.87,688600.0],["2017-11-30",138.18,140.14,137.1,139.74,559200.0],["2017-12-01",139.23,140.99,137.31,138.19,397000.0],["2017-12-04",139.35,139.35,136.48,136.56,273900.0],["2017-12-05",134.01,136.56,133.23,135.75,451400.0],["2017-12-06",135.74,135.76,133.13,133.66,294500.0],["2017-12-07",133.81,135.09,132.7,134.83,243100.0],["2017-12-08",134.94,139.16,134.09,138.97,545000.0],["2017-12-11",139.15,141.42,137.56,140.0,326400.0],["2017-12-12",139.79,141.64,139.34,140.55,320700.0],["2017-12-13",140.18,142.8,139.73,140.63,504400.0],["2017-12-14",140.93,141.71,134.82,135.5,529700.0],["2017-12-15",135.35,136.99,134.62,135.53,731700.0],["2017-12-18",136.42,137.03,133.73,134.09,563900.0],["2017-12-19",133.69,135.34,133.44,133.55,350600.0],["2017-12-20",133.2,134.77,130.15,131.06,754200.0],["2017-12-21",131.74,133.64,130.95,133.51,491500.0],["2017-12-22",133.84,134.47,131.95,132.78,193000.0],["2017-12-26",132.38,135.33,132.38,135.27,389000.0],["2017-12-27",135.56,136.87,134.69,135.03,290100.0],["2017-12-28",135.22,136.73,134.13,136.57,323000.0],["2017-12-29",136.99,138.19,134.43,134.65,317200.0],["2018-01-02",135.19,137.54,135.05,137.4,330700.0],["2018-01-03",138.78,140.0,137.8,138.93,367000.0],["2018-01-04",138.94,139.77,136.51,136.74,308400.0],["2018-01-05",137.78,137.78,135.4,135.59,379000.0],["2018-01-08",135.61,136.61,132.88,136.53,451600.0],["2018-01-09",137.31,145.0,137.31,143.04,904900.0],["2018-01-10",142.45,143.7,140.74,142.14,414700.0],["2018-01-11",142.0,148.83,140.45,148.5,878600.0],["2018-01-12",148.65,151.85,148.22,150.19,787400.0],["2018-01-16",152.16,152.93,149.31,149.8,630000.0],["2018-01-17",150.29,151.07,148.52,149.71,459100.0],["2018-01-18",149.99,150.15,147.68,149.25,435500.0],["2018-01-19",149.75,150.0,147.51,148.7,417400.0],["2018-01-22",149.51,152.46,148.73,152.42,508600.0],["2018-01-23",153.0,153.85,152.05,153.04,419800.0],["2018-01-24",153.41,154.1,150.83,152.86,375500.0],["2018-01-25",153.44,153.61,150.99,153.12,386000.0],["2018-01-26",154.13,155.91,153.12,155.79,342800.0],["2018-01-29",154.72,157.34,153.84,155.77,414400.0],["2018-01-30",154.51,154.51,149.02,149.87,540400.0],["2018-01-31",150.77,150.77,145.53,145.74,436500.0],["2018-02-01",145.39,148.18,145.35,146.35,351100.0],["2018-02-02",145.65,145.95,143.19,143.83,343700.0],["2018-02-05",141.94,145.03,138.6,139.26,417600.0],["2018-02-06",136.71,143.39,135.11,143.0,700100.0],["2018-02-07",143.0,144.89,141.39,143.01,317200.0],["2018-02-08",143.33,144.46,138.15,138.51,393600.0],["2018-02-09",140.59,141.98,134.31,139.93,410100.0],["2018-02-12",141.04,142.19,138.85,139.92,241300.0],["2018-02-13",139.42,142.14,138.33,141.41,295300.0],["2018-02-14",139.99,146.38,138.5,145.84,326400.0],["2018-02-15",146.91,146.91,143.55,143.99,271500.0],["2018-02-16",144.2,146.32,143.28,145.76,294700.0],["2018-02-20",144.86,146.59,143.79,144.78,421600.0],["2018-02-21",144.78,147.68,144.01,145.39,276000.0],["2018-02-22",146.0,146.59,144.26,144.42,239400.0],["2018-02-23",145.42,147.49,144.03,147.46,267400.0],["2018-02-26",147.3,148.61,146.51,147.44,390700.0],["2018-02-27",146.8,148.28,143.58,143.8,507100.0],["2018-02-28",143.51,151.71,143.01,144.8,847000.0],["2018-03-01",145.0,145.17,139.72,140.67,489900.0],["2018-03-02",140.27,141.71,139.25,141.45,361800.0],["2018-03-05",141.55,144.38,140.4,143.39,309800.0],["2018-03-06",143.02,145.14,141.19,144.85,538500.0],["2018-03-07",143.62,145.54,142.48,145.29,455100.0],["2018-03-08",145.84,148.19,144.76,147.66,516400.0],["2018-03-09",148.0,153.63,148.0,152.43,644000.0],["2018-03-12",152.44,154.99,152.05,154.0,363300.0],["2018-03-13",155.0,155.7,150.8,150.98,347300.0],["2018-03-14",151.12,152.97,149.73,150.74,343600.0],["2018-03-15",151.22,152.0,147.88,148.7,371600.0],["2018-03-16",149.41,154.43,149.06,154.09,727900.0],["2018-03-19",157.0,159.72,155.6,157.16,784200.0],["2018-03-20",157.14,157.66,153.08,154.26,360300.0],["2018-03-21",153.87,156.06,153.0,153.74,267800.0],["2018-03-22",151.43,153.96,150.61,150.68,316400.0],["2018-03-23",151.02,152.75,147.24,147.98,415700.0],["2018-03-26",149.65,151.17,147.24,151.03,401500.0],["2018-03-27",151.33,151.99,145.88,146.51,410500.0],["2018-03-28",147.22,149.48,146.55,147.66,325500.0],["2018-03-29",148.69,152.06,148.14,150.99,639700.0],["2018-04-02",150.01,150.22,145.13,146.33,378300.0],["2018-04-03",147.37,148.6,145.7,147.42,404800.0],["2018-04-04",146.16,150.48,145.85,150.18,375400.0],["2018-04-05",151.23,154.14,150.12,152.61,652300.0],["2018-04-06",151.67,152.79,148.5,149.91,475800.0],["2018-04-09",151.48,151.97,149.57,150.86,436700.0],["2018-04-10",152.68,157.38,150.74,155.94,619800.0],["2018-04-11",154.96,156.64,153.77,154.97,306700.0],["2018-04-12",156.14,157.9,155.17,156.46,336400.0],["2018-04-13",157.49,157.55,154.81,156.07,212800.0],["2018-04-16",156.01,157.23,154.17,155.96,414700.0],["2018-04-17",157.04,158.52,155.08,157.59,548900.0],["2018-04-18",157.32,158.84,156.09,158.04,431200.0],["2018-04-19",157.8,159.45,156.67,158.72,476500.0],["2018-04-20",158.87,159.01,156.69,157.95,259400.0],["2018-04-23",158.31,158.68,154.85,155.64,238800.0],["2018-04-24",155.84,157.85,153.2,154.51,304400.0],["2018-04-25",154.38,154.94,152.06,154.67,290700.0],["2018-04-26",155.48,156.2,153.55,154.09,202000.0],["2018-04-27",154.1,154.75,153.16,153.79,264200.0],["2018-04-30",154.58,156.77,151.99,152.04,283500.0],["2018-05-01",151.57,156.31,151.14,154.38,458000.0],["2018-05-02",153.97,154.66,150.74,151.52,358000.0],["2018-05-03",150.76,152.0,146.28,148.03,499000.0],["2018-05-04",147.61,150.22,145.94,147.26,482300.0],["2018-05-07",148.02,149.29,146.57,147.03,460800.0],["2018-05-08",149.24,149.28,145.66,147.56,514600.0],["2018-05-09",152.0,160.0,150.92,156.31,1525300.0],["2018-05-10",157.52,161.82,155.94,161.08,1029200.0],["2018-05-11",160.23,166.8,159.85,164.42,1103400.0],["2018-05-14",164.68,168.48,164.43,166.0,879500.0],["2018-05-15",164.64,165.81,162.47,162.86,530200.0],["2018-05-16",163.15,163.15,159.89,161.24,608400.0],["2018-05-17",161.16,165.49,160.26,165.01,603600.0],["2018-05-18",164.35,167.98,163.25,167.51,477800.0],["2018-05-21",168.64,168.64,165.36,166.05,431100.0],["2018-05-22",166.19,168.17,166.05,167.09,364600.0],["2018-05-23",165.98,167.47,164.93,164.95,431700.0],["2018-05-24",165.15,165.92,162.68,163.58,503400.0],["2018-05-25",163.73,165.74,163.68,165.02,369500.0],["2018-05-29",162.76,165.73,162.75,165.55,508300.0],["2018-05-30",166.0,169.0,165.7,168.48,469200.0],["2018-05-31",168.23,169.25,167.73,169.0,617200.0],["2018-06-01",168.01,171.76,167.8,170.75,928600.0],["2018-06-04",171.5,172.78,169.68,172.02,492700.0],["2018-06-05",172.45,173.93,171.77,172.54,521300.0],["2018-06-06",172.42,176.25,172.42,175.29,704000.0],["2018-06-07",176.0,176.62,174.25,175.53,738400.0],["2018-06-08",174.98,177.93,174.54,176.79,408900.0],["2018-06-11",176.72,179.19,175.36,177.93,474300.0],["2018-06-12",177.76,178.09,175.09,175.36,479500.0],["2018-06-13",176.36,178.37,174.75,175.81,531200.0],["2018-06-14",176.53,178.08,174.87,177.23,406400.0],["2018-06-15",176.99,179.65,176.68,178.1,668600.0],["2018-06-18",176.18,178.43,173.05,177.81,345400.0],["2018-06-19",177.11,181.69,176.29,180.35,660600.0],["2018-06-20",180.0,184.0,175.86,183.18,1013600.0],["2018-06-21",183.49,183.49,179.0,180.13,690700.0],["2018-06-22",181.7,182.65,177.45,178.5,4217800.0],["2018-06-25",178.25,179.1,173.99,175.62,525600.0],["2018-06-26",175.5,176.35,173.35,173.9,376100.0],["2018-06-27",174.55,175.71,173.44,174.5,691400.0],["2018-06-28",173.22,174.59,170.0,173.86,459800.0],["2018-06-29",174.0,175.28,171.86,172.3,430800.0],["2018-07-02",170.81,174.57,170.0,173.15,410700.0],["2018-07-03",173.37,174.5,172.26,172.94,173400.0],["2018-07-05",173.81,176.79,171.68,176.49,492300.0],["2018-07-06",176.84,179.94,176.84,177.67,323700.0],["2018-07-09",178.56,180.3,177.85,179.4,366900.0],["2018-07-10",180.63,180.86,178.6,180.57,390600.0],["2018-07-11",176.48,180.06,176.48,179.88,509300.0],["2018-07-12",179.91,180.7,177.39,179.46,592300.0],["2018-07-13",179.15,179.15,173.04,175.98,902500.0],["2018-07-16",176.06,177.41,174.1,174.81,271700.0],["2018-07-17",174.47,176.12,173.56,175.6,251100.0],["2018-07-18",175.76,176.41,174.51,176.05,320000.0],["2018-07-19",175.84,178.57,174.98,177.11,424300.0],["2018-07-20",177.1,177.59,174.88,176.49,294900.0],["2018-07-23",176.46,178.0,175.59,177.5,313200.0],["2018-07-24",177.86,178.97,173.78,174.33,324700.0],["2018-07-25",173.73,176.3,173.21,176.22,294000.0],["2018-07-26",176.3,176.8,174.87,176.3,279400.0],["2018-07-27",176.3,176.54,170.18,172.34,404100.0],["2018-07-30",171.91,174.73,171.19,172.57,290200.0],["2018-07-31",173.34,174.77,172.25,173.08,348500.0],["2018-08-01",173.9,174.89,172.01,172.17,310100.0],["2018-08-02",170.64,175.45,170.0,174.65,395900.0],["2018-08-03",170.64,176.24,170.64,176.05,276400.0],["2018-08-06",176.0,178.3,175.0,176.59,387200.0],["2018-08-07",177.61,181.46,177.27,179.9,963900.0],["2018-08-08",173.25,177.04,172.5,175.58,821400.0],["2018-08-09",173.25,179.02,173.25,177.73,471700.0],["2018-08-10",176.61,178.32,174.93,176.11,418200.0],["2018-08-13",176.66,178.15,174.56,175.37,262600.0],["2018-08-14",175.7,177.48,175.34,176.29,271200.0],["2018-08-15",176.05,176.49,172.97,173.98,440000.0],["2018-08-16",174.41,175.44,172.84,173.12,446700.0],["2018-08-17",173.95,174.86,171.14,173.81,616000.0],["2018-08-20",173.81,176.73,173.67,174.25,464100.0],["2018-08-21",174.65,175.91,173.85,173.97,312800.0],["2018-08-22",173.97,174.23,172.45,172.8,392900.0],["2018-08-23",173.01,174.0,169.18,169.5,980500.0],["2018-08-24",168.9,170.5,166.34,167.41,500700.0],["2018-08-27",167.91,169.86,167.32,169.09,777100.0],["2018-08-28",169.84,170.41,167.16,169.98,456400.0],["2018-08-29",170.0,171.99,169.26,171.46,264500.0],["2018-08-30",171.46,172.95,170.63,171.67,446900.0],["2018-08-31",172.05,173.1,170.78,170.92,486500.0],["2018-09-04",171.0,171.51,169.28,171.42,355200.0],["2018-09-05",171.5,172.37,170.5,171.3,346000.0],["2018-09-06",170.7,170.7,167.35,168.8,391200.0],["2018-09-07",167.84,168.22,166.75,166.78,405100.0],["2018-09-10",167.8,168.3,165.2,165.96,356500.0],["2018-09-11",164.94,167.41,161.15,165.83,389800.0],["2018-09-12",164.75,166.46,162.18,165.84,385100.0],["2018-09-13",166.38,166.42,163.12,165.19,505900.0],["2018-09-14",165.2,165.23,161.71,163.07,628700.0],["2018-09-17",162.7,163.92,160.31,161.01,501700.0],["2018-09-18",161.01,162.33,160.15,161.93,575000.0],["2018-09-19",163.49,164.75,162.46,163.03,393100.0],["2018-09-20",163.53,165.35,163.5,164.36,309200.0],["2018-09-21",164.36,165.48,163.01,163.78,548600.0],["2018-09-24",163.6,164.84,162.29,163.31,364000.0],["2018-09-25",163.67,165.22,162.18,163.54,412300.0],["2018-09-26",163.86,166.48,163.37,164.5,369200.0],["2018-09-27",165.12,167.39,163.73,166.31,265800.0],["2018-09-28",166.58,168.16,165.48,168.13,390500.0],["2018-10-01",167.99,169.82,165.22,165.55,432800.0],["2018-10-02",165.56,167.43,164.44,166.7,343800.0],["2018-10-03",167.27,168.47,165.55,166.74,481600.0],["2018-10-04",166.38,167.53,162.3,164.05,311600.0],["2018-10-05",164.48,165.54,160.52,162.67,346300.0],["2018-10-08",162.43,164.31,160.83,162.03,232700.0],["2018-10-09",161.41,166.46,160.47,165.96,447900.0],["2018-10-10",164.65,166.29,160.82,162.0,392200.0],["2018-10-11",161.63,164.31,154.9,155.38,645300.0],["2018-10-12",158.46,162.66,156.66,158.82,769300.0],["2018-10-15",156.49,158.81,155.02,155.27,596000.0],["2018-10-16",156.72,159.42,156.0,157.88,558500.0],["2018-10-17",158.34,161.85,157.1,158.86,474900.0],["2018-10-18",158.85,158.85,155.11,156.0,317100.0],["2018-10-19",157.32,157.95,155.19,155.99,417500.0],["2018-10-22",156.43,157.98,154.02,157.25,298300.0],["2018-10-23",155.12,160.0,154.79,158.65,347000.0],["2018-10-24",158.09,159.41,151.49,152.23,445100.0],["2018-10-25",152.19,156.07,150.99,153.95,231800.0],["2018-10-26",152.18,155.41,150.78,154.29,534400.0],["2018-10-29",156.68,159.52,152.13,153.35,394600.0],["2018-10-30",153.61,156.07,151.97,155.53,444800.0],["2018-10-31",157.33,161.22,154.2,158.82,776600.0],["2018-11-01",159.29,165.34,158.05,163.72,591600.0],["2018-11-02",164.37,165.66,160.55,163.07,329100.0],["2018-11-05",163.08,164.4,160.91,162.17,582000.0],["2018-11-06",162.18,164.61,160.51,164.41,816500.0],["2018-11-07",152.5,153.0,139.33,140.41,3050700.0],["2018-11-08",141.56,147.0,141.56,142.19,1743700.0],["2018-11-09",141.71,149.38,140.55,145.57,1051500.0],["2018-11-12",145.41,150.18,144.02,148.54,972500.0],["2018-11-13",149.27,152.36,148.92,150.69,944100.0],["2018-11-14",151.11,151.33,141.28,141.79,618900.0],["2018-11-15",141.5,145.69,141.5,143.66,727300.0],["2018-11-16",142.54,144.18,141.63,142.8,627800.0],["2018-11-19",142.82,146.19,141.46,143.19,732500.0],["2018-11-20",143.89,147.16,143.38,145.63,869900.0],["2018-11-21",145.65,149.43,145.65,147.62,686600.0],["2018-11-23",146.27,154.31,146.04,150.09,398900.0],["2018-11-26",152.44,154.3,149.82,150.96,713500.0],["2018-11-27",150.24,150.95,148.82,149.93,591400.0],["2018-11-28",149.3,149.9,144.18,146.43,1009300.0],["2018-11-29",146.0,149.22,145.71,147.52,830600.0],["2018-11-30",148.01,151.38,145.86,151.2,1131500.0],["2018-12-03",151.78,154.44,148.67,148.82,699100.0],["2018-12-04",148.81,149.5,143.96,144.65,858600.0],["2018-12-06",142.31,144.15,140.07,143.5,1118600.0],["2018-12-07",143.08,145.81,140.0,141.17,977200.0],["2018-12-10",140.89,140.89,136.35,139.65,1350700.0],["2018-12-11",141.16,143.96,139.05,140.38,825100.0],["2018-12-12",140.93,143.88,136.02,140.81,709400.0],["2018-12-13",141.51,142.57,139.07,142.1,506100.0],["2018-12-14",140.21,143.0,138.64,140.56,784300.0],["2018-12-17",140.08,142.21,138.35,138.49,510500.0],["2018-12-18",139.88,142.54,137.32,138.25,576400.0],["2018-12-19",138.33,140.0,131.0,131.78,797100.0],["2018-12-20",131.69,134.84,128.64,130.7,562500.0],["2018-12-21",127.4,127.4,115.36,115.94,1792600.0],["2018-12-24",116.31,120.99,113.52,120.31,435600.0],["2018-12-26",120.52,122.88,119.01,122.17,514700.0],["2018-12-27",120.72,123.22,116.65,121.3,623400.0],["2018-12-28",121.58,122.88,119.06,121.7,479500.0],["2018-12-31",121.8,124.0,121.7,123.96,444600.0],["2019-01-02",122.33,125.95,120.55,125.13,531600.0],["2019-01-03",125.52,128.4,124.05,126.01,717700.0],["2019-01-04",128.47,129.37,125.27,128.75,857700.0],["2019-01-07",128.75,130.61,126.98,128.76,631200.0],["2019-01-08",129.58,132.73,124.28,128.08,1172700.0],["2019-01-09",128.65,131.81,127.42,131.31,710500.0],["2019-01-10",130.96,131.1,128.54,130.48,663800.0],["2019-01-11",130.59,131.27,128.0,128.85,498000.0],["2019-01-14",127.98,129.11,126.11,127.25,575400.0],["2019-01-15",128.18,128.42,126.7,128.0,1122800.0],["2019-01-16",127.83,129.52,127.12,128.17,1045000.0],["2019-01-17",128.1,129.88,126.6,127.39,819400.0],["2019-01-18",128.47,129.42,127.21,129.07,625500.0],["2019-01-22",128.74,129.52,127.0,128.66,478500.0],["2019-01-23",129.26,130.19,127.01,128.01,433600.0],["2019-01-24",127.7,128.53,125.5,125.73,490400.0],["2019-01-25",127.1,128.68,126.33,126.93,729500.0],["2019-01-28",126.38,127.18,124.21,124.74,678600.0],["2019-01-29",125.03,125.59,124.4,124.97,461300.0],["2019-01-30",125.18,126.8,124.31,125.49,486900.0],["2019-01-31",125.32,127.5,124.95,125.89,950000.0],["2019-02-01",126.99,128.91,125.42,128.35,601900.0],["2019-02-04",128.42,129.38,127.51,128.68,384500.0],["2019-02-05",128.67,131.64,128.1,128.51,586200.0],["2019-02-06",128.3,129.49,127.52,127.79,375300.0],["2019-02-07",127.8,127.98,124.61,125.07,355600.0],["2019-02-08",124.59,126.39,124.25,125.08,548300.0],["2019-02-11",125.14,126.35,123.8,124.12,771900.0],["2019-02-12",120.21,122.48,119.54,121.81,1328000.0],["2019-02-13",121.39,125.74,121.39,124.33,584900.0],["2019-02-14",124.19,125.76,122.97,125.32,329900.0],["2019-02-15",126.49,127.23,125.62,125.93,515600.0],["2019-02-19",125.02,127.74,125.02,126.98,342100.0],["2019-02-20",126.9,127.89,126.05,126.78,432700.0],["2019-02-21",126.59,127.05,124.17,125.21,429600.0],["2019-02-22",125.71,127.26,125.12,126.01,546700.0],["2019-02-25",126.98,127.96,125.26,126.25,1052600.0],["2019-02-26",125.93,128.19,125.42,127.76,1395200.0],["2019-02-27",137.91,141.55,137.2,137.83,1542900.0],["2019-02-28",138.0,141.94,137.64,140.03,1256400.0],["2019-03-01",139.5,142.5,138.78,138.98,824500.0],["2019-03-04",139.13,140.0,132.86,134.48,731400.0],["2019-03-05",134.47,136.96,132.61,135.82,750200.0],["2019-03-06",135.41,136.59,134.88,135.7,695800.0],["2019-03-07",135.09,136.87,134.43,135.88,940000.0],["2019-03-08",134.6,135.05,130.59,132.52,752100.0],["2019-03-11",132.31,134.68,132.31,133.0,639700.0],["2019-03-12",133.45,134.78,132.74,133.85,678600.0],["2019-03-13",134.3,135.53,132.62,135.22,510000.0],["2019-03-14",135.46,136.81,134.11,134.8,512900.0],["2019-03-15",135.62,136.79,134.76,136.71,696400.0],["2019-03-18",136.78,137.76,134.07,134.45,718000.0],["2019-03-19",135.19,136.03,133.42,135.55,1073700.0],["2019-03-20",135.64,137.73,132.72,133.57,1006500.0],["2019-03-21",136.38,137.27,134.03,136.03,814300.0],["2019-03-22",135.83,136.99,134.6,136.6,845000.0],["2019-03-25",136.66,137.72,134.61,136.92,474400.0],["2019-03-26",137.61,138.93,135.85,136.54,628800.0],["2019-03-27",137.86,140.33,137.14,137.29,723100.0],["2019-03-28",137.34,140.45,137.34,140.14,526200.0],["2019-03-29",141.21,143.36,140.65,142.95,679300.0],["2019-04-01",143.59,144.4,142.77,142.94,722500.0],["2019-04-02",143.38,143.38,140.61,140.7,582100.0],["2019-04-03",141.04,141.99,139.49,139.9,648700.0],["2019-04-04",139.83,143.17,139.12,143.06,491900.0],["2019-04-05",143.71,144.92,142.2,144.48,301400.0],["2019-04-08",143.97,144.94,142.54,143.53,390300.0],["2019-04-09",143.0,143.39,139.65,140.09,508000.0],["2019-04-10",140.65,141.99,140.09,141.09,387900.0],["2019-04-11",141.02,141.75,138.63,139.8,311400.0],["2019-04-12",140.04,140.04,136.77,137.12,425600.0],["2019-04-15",137.15,138.7,136.4,138.39,520400.0],["2019-04-16",138.58,142.72,135.48,135.9,456800.0],["2019-04-17",136.04,136.17,126.63,127.68,871100.0],["2019-04-18",128.27,129.88,126.3,128.44,567800.0],["2019-04-22",128.29,128.92,125.42,125.97,544300.0],["2019-04-23",126.59,130.74,126.59,129.78,951100.0],["2019-04-24",130.91,130.91,128.59,129.42,521900.0],["2019-04-25",129.0,129.36,127.51,128.53,451000.0],["2019-04-26",128.34,131.24,128.0,130.99,379800.0],["2019-04-29",130.96,132.44,129.93,131.05,343200.0],["2019-04-30",130.96,131.0,128.69,129.77,307200.0],["2019-05-01",129.92,131.61,128.86,129.62,350800.0],["2019-05-02",129.2,130.09,127.41,129.57,390300.0],["2019-05-03",130.46,133.0,129.97,132.32,372000.0],["2019-05-06",131.83,133.49,128.5,132.81,392700.0],["2019-05-07",132.08,132.94,128.26,128.65,571400.0],["2019-05-08",134.1,142.0,133.72,140.59,1344100.0],["2019-05-09",139.99,140.6,136.76,139.88,521400.0],["2019-05-10",139.87,140.7,137.12,139.17,516400.0],["2019-05-13",136.89,137.57,134.55,135.79,367900.0],["2019-05-14",136.37,137.86,135.07,136.3,350900.0],["2019-05-15",135.66,139.21,135.32,138.31,390700.0],["2019-05-16",138.36,140.71,137.51,139.37,292900.0],["2019-05-17",138.7,140.83,138.42,139.16,271100.0],["2019-05-20",138.26,140.49,136.52,138.33,330500.0],["2019-05-21",138.21,141.36,138.06,139.91,447700.0],["2019-05-22",140.62,141.59,139.84,140.92,647200.0],["2019-05-23",140.0,140.05,136.41,137.42,496500.0],["2019-05-24",138.22,138.87,135.85,136.76,544400.0],["2019-05-28",136.64,137.27,132.82,133.25,719600.0],["2019-05-29",132.4,133.02,129.78,131.86,585800.0],["2019-05-30",132.33,132.52,127.59,128.0,515900.0],["2019-05-31",126.67,126.67,124.09,125.55,556500.0],["2019-06-03",125.87,128.17,125.59,127.14,475600.0],["2019-06-04",127.69,130.61,127.69,130.08,651100.0],["2019-06-05",130.51,131.2,128.69,130.4,604600.0],["2019-06-06",130.38,131.42,128.66,128.77,394000.0],["2019-06-07",129.59,131.57,129.01,130.97,349800.0],["2019-06-10",131.21,132.49,128.67,129.15,494900.0],["2019-06-11",130.32,131.07,128.46,128.55,499400.0],["2019-06-12",128.14,129.57,126.8,128.52,674900.0],["2019-06-13",129.09,130.64,128.31,130.31,390900.0],["2019-06-14",130.21,130.88,128.94,130.43,511000.0],["2019-06-17",130.92,130.92,126.57,129.08,690300.0],["2019-06-18",130.11,133.23,128.96,132.16,412100.0],["2019-06-19",132.3,134.0,131.05,133.77,456600.0],["2019-06-20",134.75,137.13,134.16,135.36,516600.0],["2019-06-21",135.08,135.43,131.22,134.37,706000.0],["2019-06-24",134.37,134.37,130.6,131.31,484600.0],["2019-06-25",131.9,138.15,130.66,136.5,687000.0],["2019-06-26",136.9,138.34,134.78,136.82,523800.0],["2019-06-27",136.88,139.1,136.62,138.1,313000.0],["2019-06-28",138.47,142.7,138.07,142.56,983400.0],["2019-07-01",143.43,144.28,141.03,142.22,350700.0],["2019-07-02",141.37,143.58,140.97,143.21,465700.0],["2019-07-03",143.18,143.83,141.67,143.24,290500.0],["2019-07-05",142.43,144.64,140.62,141.07,254500.0],["2019-07-08",140.69,142.26,139.05,140.91,464800.0],["2019-07-09",139.92,143.14,139.92,142.71,452500.0],["2019-07-10",142.16,143.04,141.02,141.75,421400.0],["2019-07-11",140.87,141.32,136.49,138.23,563500.0],["2019-07-12",138.46,138.67,131.36,133.13,613300.0],["2019-07-15",133.67,135.06,132.14,134.92,368100.0],["2019-07-16",135.04,137.34,134.39,136.61,260500.0],["2019-07-17",136.95,138.22,135.86,137.62,279200.0],["2019-07-18",137.76,139.37,135.68,138.23,412200.0],["2019-07-19",138.0,138.5,133.25,136.62,537600.0],["2019-07-22",136.87,137.96,133.6,133.65,379300.0],["2019-07-23",133.9,135.89,132.41,133.52,323400.0],["2019-07-24",133.82,136.35,132.79,136.19,235100.0],["2019-07-25",137.09,137.34,135.11,136.0,380800.0],["2019-07-26",136.89,138.45,136.15,138.05,500300.0],["2019-07-29",139.02,140.44,136.79,138.76,225600.0],["2019-07-30",137.66,141.57,136.96,141.48,263300.0],["2019-07-31",140.86,142.8,139.0,139.38,383700.0],["2019-08-01",139.28,142.23,137.74,141.5,481500.0],["2019-08-02",141.33,142.2,138.6,139.66,391600.0],["2019-08-05",138.26,138.61,134.49,135.5,461000.0],["2019-08-06",136.17,141.74,136.17,141.16,757900.0],["2019-08-07",139.0,139.0,130.06,136.68,973500.0],["2019-08-08",137.32,138.6,135.16,137.12,394500.0],["2019-08-09",135.65,138.0,134.99,137.37,342300.0],["2019-08-12",136.64,138.1,135.8,136.67,319900.0],["2019-08-13",135.13,138.55,135.13,136.79,399500.0],["2019-08-14",134.64,134.98,132.76,133.35,279800.0],["2019-08-15",133.32,133.32,129.22,131.39,546600.0],["2019-08-16",131.84,135.49,131.84,134.83,241900.0],["2019-08-19",135.94,137.88,135.75,135.75,364100.0],["2019-08-20",135.81,138.45,135.64,136.45,331900.0],["2019-08-21",130.7,135.9,130.05,133.85,501600.0],["2019-08-22",134.37,134.74,130.34,130.83,307300.0],["2019-08-23",131.29,131.75,128.52,129.0,357600.0],["2019-08-26",129.92,131.12,127.83,128.99,441500.0],["2019-08-27",129.94,130.19,123.32,125.18,629900.0],["2019-08-28",124.66,126.82,124.48,126.49,742800.0],["2019-08-29",127.41,128.69,127.01,127.78,327400.0],["2019-08-30",127.75,128.41,124.78,128.15,502900.0],["2019-09-03",127.89,129.04,126.51,126.92,350700.0],["2019-09-04",127.34,127.82,125.4,126.59,386400.0],["2019-09-05",127.6,127.69,125.6,126.78,483500.0],["2019-09-06",127.1,127.22,125.78,126.46,546800.0],["2019-09-09",126.2,127.13,124.45,125.29,677200.0],["2019-09-10",124.82,128.68,123.59,127.16,1425400.0],["2019-09-11",128.35,133.69,127.02,133.35,625200.0],["2019-09-12",134.1,134.36,130.85,131.45,339500.0],["2019-09-13",131.36,133.89,130.74,131.41,691200.0],["2019-09-16",131.42,134.68,131.34,134.01,370300.0],["2019-09-17",134.21,134.21,131.45,131.77,471900.0],["2019-09-18",131.21,131.94,129.5,130.49,447500.0],["2019-09-19",130.02,130.66,128.95,129.25,468500.0],["2019-09-20",130.03,132.06,128.76,129.21,740900.0],["2019-09-23",129.13,130.49,128.02,129.23,402700.0],["2019-09-24",129.87,133.09,128.68,132.91,665100.0],["2019-09-25",133.18,134.0,130.14,130.95,422400.0],["2019-09-26",129.5,132.53,128.37,128.39,425000.0],["2019-09-27",128.34,128.88,126.23,127.26,343800.0],["2019-09-30",127.61,129.43,126.45,128.14,327700.0],["2019-10-01",128.43,130.25,126.13,126.66,252400.0],["2019-10-02",126.2,126.4,123.78,124.36,305400.0],["2019-10-03",125.13,126.53,124.46,126.3,473300.0],["2019-10-04",126.74,128.49,125.38,125.85,354600.0],["2019-10-07",125.49,126.53,124.52,125.59,497800.0],["2019-10-08",119.48,121.99,117.87,118.58,818500.0],["2019-10-09",119.45,121.1,118.54,118.91,533800.0],["2019-10-10",118.77,120.11,117.91,117.96,294200.0],["2019-10-11",119.49,121.68,118.51,118.67,414400.0],["2019-10-14",118.22,119.16,116.52,117.65,899600.0],["2019-10-15",117.94,118.89,117.11,118.05,1205400.0],["2019-10-16",118.46,121.99,117.51,119.77,640800.0],["2019-10-17",120.33,122.17,120.0,121.13,342900.0],["2019-10-18",120.88,122.11,118.26,119.65,526500.0],["2019-10-21",120.35,122.05,119.28,121.07,433400.0],["2019-10-22",122.08,123.69,121.83,122.56,297700.0],["2019-10-23",122.82,124.86,121.81,124.79,370700.0],["2019-10-24",124.19,124.99,122.71,123.49,208000.0],["2019-10-25",123.24,124.91,122.28,123.85,251600.0],["2019-10-28",124.42,125.26,123.55,124.28,286100.0],["2019-10-29",124.59,127.32,123.55,126.85,484200.0],["2019-10-30",127.1,127.86,125.86,126.23,264600.0],["2019-10-31",126.12,126.87,125.02,125.63,329500.0],["2019-11-01",125.89,128.27,125.13,127.02,406600.0],["2019-11-04",128.18,128.86,127.25,128.62,451900.0],["2019-11-05",128.63,130.1,127.78,127.8,626600.0],["2019-11-06",128.16,130.44,125.79,127.27,1271500.0],["2019-11-07",127.6,128.63,125.41,125.96,615200.0],["2019-11-08",125.47,130.53,124.01,130.14,747600.0],["2019-11-11",130.0,131.9,128.91,130.88,427200.0],["2019-11-12",130.36,133.44,129.99,132.33,403200.0],["2019-11-13",131.87,134.32,131.87,133.31,410400.0],["2019-11-14",132.89,134.51,132.0,133.82,538300.0],["2019-11-15",134.33,138.83,133.25,138.64,542900.0],["2019-11-18",138.06,139.0,137.45,138.62,528200.0],["2019-11-19",139.11,141.93,138.8,138.9,603900.0],["2019-11-20",138.39,141.65,138.39,140.65,831800.0],["2019-11-21",140.39,143.11,139.82,142.63,693300.0],["2019-11-22",142.84,147.03,142.64,146.29,765100.0],["2019-11-25",145.1,149.04,144.84,147.66,822800.0],["2019-11-26",147.54,149.71,146.99,149.41,774400.0],["2019-11-27",150.0,152.81,149.22,150.11,663100.0],["2019-11-29",149.86,153.0,149.22,151.12,334900.0],["2019-12-02",150.0,153.03,149.58,150.38,876500.0],["2019-12-03",147.13,148.24,144.37,146.45,1160500.0],["2019-12-04",147.0,148.79,146.32,148.16,584500.0],["2019-12-05",149.84,150.27,147.56,148.1,501400.0],["2019-12-06",149.42,150.36,147.45,149.46,409700.0],["2019-12-09",149.12,151.92,148.77,151.34,521800.0],["2019-12-10",151.38,151.91,149.21,150.06,519300.0],["2019-12-11",150.32,150.5,147.87,148.12,401200.0],["2019-12-12",147.54,150.53,147.54,149.9,431600.0],["2019-12-13",149.79,150.38,147.55,147.88,527600.0],["2019-12-16",149.37,150.42,148.06,148.8,357900.0],["2019-12-17",149.22,149.57,146.43,149.3,370400.0],["2019-12-18",149.23,150.32,147.65,148.39,632400.0],["2019-12-19",149.62,152.69,148.72,152.27,617400.0],["2019-12-20",153.0,153.88,152.5,153.25,568400.0],["2019-12-23",153.95,154.13,152.75,153.16,522100.0],["2019-12-24",153.57,154.24,153.09,153.73,102000.0],["2019-12-26",153.62,154.11,152.02,152.63,203000.0],["2019-12-27",152.45,152.45,150.72,150.93,212400.0],["2019-12-30",151.32,151.51,148.36,148.65,192300.0],["2019-12-31",148.09,149.8,147.51,149.28,253600.0],["2020-01-02",149.51,150.0,146.87,148.43,369000.0],["2020-01-03",146.31,147.76,145.78,146.09,356700.0],["2020-01-06",145.02,145.9,141.28,145.84,670600.0],["2020-01-07",145.84,146.0,143.62,144.28,373200.0],["2020-01-08",143.99,144.9,142.68,144.12,373900.0],["2020-01-09",144.52,145.77,144.14,145.59,534200.0],["2020-01-10",146.27,147.86,145.88,146.68,738800.0],["2020-01-13",146.78,147.97,143.92,145.85,646300.0],["2020-01-14",146.21,150.31,145.4,150.23,429000.0],["2020-01-15",150.08,153.15,150.08,152.74,966500.0],["2020-01-16",152.61,153.38,149.02,151.59,520300.0],["2020-01-17",152.95,153.14,150.68,151.05,520000.0],["2020-01-21",150.6,151.64,149.79,150.35,329300.0],["2020-01-22",150.19,152.24,149.67,150.47,394300.0],["2020-01-23",150.56,150.84,148.14,149.1,354900.0],["2020-01-24",149.93,149.98,145.3,145.74,370000.0],["2020-01-27",144.18,145.01,142.34,144.35,490200.0],["2020-01-28",144.35,146.6,144.31,146.0,475300.0],["2020-01-29",146.42,148.02,146.04,146.74,446500.0],["2020-01-30",146.06,147.01,144.88,145.29,445200.0],["2020-01-31",144.56,145.79,142.91,143.35,710200.0],["2020-02-03",143.83,145.74,141.37,141.55,381500.0],["2020-02-04",142.28,143.85,141.63,141.9,339500.0],["2020-02-05",143.1,146.17,140.45,144.63,643400.0],["2020-02-06",146.07,148.41,145.61,146.05,492000.0],["2020-02-07",145.65,146.3,142.31,142.54,276500.0],["2020-02-10",142.08,144.13,141.02,143.4,354400.0],["2020-02-11",143.52,145.06,143.52,144.38,309600.0],["2020-02-12",144.43,145.11,142.42,143.04,456400.0],["2020-02-13",142.18,143.21,141.34,141.93,298000.0],["2020-02-14",142.37,142.37,140.2,140.85,350600.0],["2020-02-18",140.4,141.3,136.55,136.83,415500.0],["2020-02-19",136.84,138.85,136.66,137.62,522200.0],["2020-02-20",137.25,137.39,135.03,135.5,720700.0],["2020-02-21",135.38,135.72,133.38,134.82,435300.0],["2020-02-24",131.54,134.27,130.15,130.86,570300.0],["2020-02-25",131.13,132.18,126.42,127.25,679400.0],["2020-02-26",111.0,120.62,111.0,116.59,1895800.0],["2020-02-27",115.01,119.14,111.32,113.1,1040600.0],["2020-02-28",109.99,114.98,109.04,114.58,1428000.0],["2020-03-02",114.98,125.13,111.21,125.11,1378500.0],["2020-03-03",124.83,127.01,114.12,115.29,1522700.0],["2020-03-04",118.67,125.71,117.92,125.12,1596700.0],["2020-03-05",121.53,125.35,121.0,124.5,867400.0],["2020-03-06",119.14,122.95,117.9,119.74,856000.0],["2020-03-09",114.59,114.59,108.35,110.45,772900.0],["2020-03-10",114.27,116.02,107.75,112.79,892100.0],["2020-03-11",110.15,112.2,106.22,108.04,771900.0],["2020-03-12",102.17,109.72,101.0,104.55,1246900.0],["2020-03-13",108.67,111.81,101.7,111.35,1119600.0],["2020-03-16",104.29,109.51,99.25,99.3,919000.0],["2020-03-17",100.01,111.15,98.4,105.83,833300.0],["2020-03-18",101.35,106.68,98.57,105.89,797600.0],["2020-03-19",105.72,112.7,102.86,104.76,1218000.0],["2020-03-20",104.36,109.24,94.19,96.13,966200.0],["2020-03-23",97.81,100.12,86.88,87.74,991900.0],["2020-03-24",90.15,98.87,89.4,95.62,620200.0],["2020-03-25",96.0,100.33,94.16,95.64,708000.0],["2020-03-26",95.18,103.22,95.18,100.74,561600.0],["2020-03-27",97.26,99.74,96.42,96.96,524800.0],["2020-03-30",98.44,101.59,97.24,99.6,590500.0],["2020-03-31",99.27,102.57,99.04,99.74,732400.0],["2020-04-01",97.01,99.75,95.08,95.68,741200.0],["2020-04-02",96.88,100.42,95.03,99.53,711400.0],["2020-04-03",99.04,102.84,97.14,98.76,566600.0],["2020-04-06",102.16,106.61,100.08,105.77,622300.0],["2020-04-07",107.61,109.18,104.6,105.22,473100.0],["2020-04-08",105.72,109.52,105.4,108.47,436100.0],["2020-04-09",109.09,111.3,107.81,109.69,388800.0],["2020-04-13",108.5,109.48,106.9,108.91,358900.0],["2020-04-14",110.64,112.35,109.78,111.07,432700.0],["2020-04-15",108.09,111.99,107.51,108.1,458300.0],["2020-04-16",108.64,109.62,106.05,107.35,919200.0],["2020-04-17",110.21,112.17,109.1,111.19,508000.0],["2020-04-20",108.95,111.25,107.06,108.78,658100.0],["2020-04-21",107.54,107.77,102.56,103.25,402000.0],["2020-04-22",105.19,105.19,102.36,102.44,273800.0],["2020-04-23",103.25,107.0,102.92,104.74,414800.0],["2020-04-24",105.58,107.5,105.0,107.15,396000.0],["2020-04-27",107.96,111.45,107.37,110.1,725700.0],["2020-04-28",110.1,112.96,108.76,112.38,645100.0],["2020-04-29",114.24,115.74,112.87,114.39,469900.0],["2020-04-30",111.0,111.82,109.18,110.25,583300.0],["2020-05-01",108.56,109.68,106.73,109.59,416500.0],["2020-05-04",108.94,110.12,106.77,108.73,472300.0],["2020-05-05",110.0,112.15,109.57,110.41,527000.0],["2020-05-06",104.03,114.87,104.0,113.3,850400.0],["2020-05-07",114.65,114.65,109.41,109.45,449100.0],["2020-05-08",110.56,113.92,110.19,110.44,373500.0],["2020-05-11",110.26,114.92,109.85,114.32,527300.0],["2020-05-12",115.94,116.59,113.3,113.9,485000.0],["2020-05-13",113.03,114.86,110.28,112.02,530900.0],["2020-05-14",110.6,111.72,107.0,108.8,477700.0],["2020-05-15",108.61,111.51,107.97,111.16,284000.0],["2020-05-18",113.43,116.78,113.09,115.72,360300.0],["2020-05-19",114.64,115.87,113.02,113.02,288100.0],["2020-05-20",114.78,114.99,113.31,114.42,320300.0],["2020-05-21",114.4,114.4,110.6,110.85,580100.0],["2020-05-22",110.99,110.99,109.12,109.59,426100.0],["2020-05-26",109.94,111.88,108.54,109.32,579000.0],["2020-05-27",110.66,113.98,108.74,113.38,518900.0],["2020-05-28",118.49,120.4,116.51,118.79,610800.0],["2020-05-29",117.7,120.23,117.0,119.32,1032700.0],["2020-06-01",119.42,121.08,118.78,119.37,347500.0],["2020-06-02",119.9,120.38,116.47,117.87,325200.0],["2020-06-03",118.19,119.99,118.0,118.74,252600.0],["2020-06-04",118.74,122.3,117.58,121.88,572800.0],["2020-06-05",124.0,125.0,120.52,120.65,499500.0],["2020-06-08",118.88,119.84,110.99,111.29,2702300.0],["2020-06-09",109.0,113.94,108.09,113.05,2826400.0],["2020-06-10",113.9,114.04,109.81,112.56,1183700.0],["2020-06-11",110.4,110.4,105.26,105.71,1019200.0],["2020-06-12",108.69,109.72,102.68,104.68,1090600.0],["2020-06-15",102.91,111.35,101.81,110.5,1707300.0],["2020-06-16",114.5,115.0,111.0,111.58,1045700.0],["2020-06-17",112.45,113.02,109.04,110.49,666800.0],["2020-06-18",109.54,111.47,109.28,110.83,508900.0],["2020-06-19",112.51,114.1,110.44,113.97,998000.0],["2020-06-22",113.87,114.29,111.41,112.83,961100.0],["2020-06-23",114.44,114.83,113.05,114.05,580300.0],["2020-06-24",113.13,114.58,108.92,109.03,614100.0],["2020-06-25",108.04,110.1,106.81,110.09,484000.0],["2020-06-26",109.83,109.88,107.15,107.94,1851600.0],["2020-06-29",108.93,109.94,107.75,109.58,515500.0],["2020-06-30",109.76,110.47,107.55,110.34,685900.0],["2020-07-01",110.71,112.04,109.59,109.61,510900.0],["2020-07-02",110.01,111.7,109.52,109.75,440300.0],["2020-07-06",110.55,112.16,109.86,111.2,435100.0],["2020-07-07",110.75,111.48,108.38,108.78,472800.0],["2020-07-08",109.4,109.59,106.6,107.54,440000.0],["2020-07-09",107.61,108.63,103.46,105.46,747200.0],["2020-07-10",105.81,106.96,105.07,106.6,394100.0],["2020-07-13",107.46,108.18,105.08,105.55,518700.0],["2020-07-14",106.11,107.41,105.09,107.31,553800.0],["2020-07-15",108.28,110.2,108.28,109.46,530100.0],["2020-07-16",109.08,109.55,107.56,108.56,257000.0],["2020-07-17",108.96,109.83,108.04,108.04,406200.0],["2020-07-20",108.5,109.14,107.03,108.01,403900.0],["2020-07-21",108.04,108.66,105.12,105.52,554000.0],["2020-07-22",107.0,111.54,106.52,110.26,806700.0],["2020-07-23",112.88,114.98,111.29,113.01,727100.0],["2020-07-24",112.99,113.44,111.35,112.89,629900.0],["2020-07-27",113.3,114.77,111.95,113.55,399300.0],["2020-07-28",113.8,115.29,113.19,113.95,489900.0],["2020-07-29",114.01,115.58,113.02,114.88,430400.0],["2020-07-30",113.96,114.69,112.71,113.77,501500.0],["2020-07-31",113.77,114.3,107.59,108.25,901000.0],["2020-08-03",108.64,112.29,108.46,111.93,424900.0],["2020-08-04",112.0,112.45,109.53,110.48,676400.0],["2020-08-05",116.03,123.32,115.11,122.24,1120000.0],["2020-08-06",125.0,127.46,123.8,127.07,1201000.0],["2020-08-07",125.87,127.17,125.03,126.08,764100.0],["2020-08-10",126.19,127.45,125.18,126.35,523000.0],["2020-08-11",127.11,127.12,122.28,122.67,417600.0],["2020-08-12",123.8,124.22,119.74,120.14,973400.0],["2020-08-13",120.11,123.61,119.78,123.12,647000.0],["2020-08-14",122.46,124.66,119.08,124.26,490700.0],["2020-08-17",124.64,125.31,123.9,124.19,301100.0],["2020-08-18",124.33,124.33,122.17,122.7,365500.0],["2020-08-19",122.35,125.05,122.2,124.26,402000.0],["2020-08-20",123.0,125.46,122.82,124.61,361300.0],["2020-08-21",124.65,124.65,122.98,123.72,361600.0],["2020-08-24",124.13,124.13,122.57,123.41,367400.0],["2020-08-25",124.02,124.02,122.27,123.53,408400.0],["2020-08-26",123.13,125.32,122.48,124.77,412700.0],["2020-08-27",125.21,130.53,123.5,130.06,759600.0],["2020-08-28",129.82,133.83,129.8,133.78,881500.0],["2020-08-31",133.23,135.73,132.12,134.39,654900.0],["2020-09-01",134.9,135.55,133.09,135.45,787400.0],["2020-09-02",135.78,136.43,134.85,136.15,591100.0],["2020-09-03",136.26,136.98,133.26,134.36,784000.0],["2020-09-04",134.72,134.72,130.27,131.7,663300.0],["2020-09-08",136.99,140.0,134.02,138.27,1853300.0],["2020-09-09",138.53,143.0,138.08,140.93,1175200.0],["2020-09-10",141.76,141.87,139.07,139.1,1057700.0],["2020-09-11",139.85,140.97,135.17,136.8,1000500.0],["2020-09-14",135.56,140.85,134.88,140.41,811000.0],["2020-09-15",141.07,142.49,139.61,141.5,799100.0],["2020-09-16",141.99,144.93,141.45,144.13,875800.0],["2020-09-17",142.91,143.65,140.02,140.15,724000.0],["2020-09-18",141.13,143.6,140.49,141.9,8444200.0],["2020-09-21",139.0,139.52,136.39,138.98,723000.0],["2020-09-22",139.4,139.62,134.96,139.21,778400.0],["2020-09-23",138.57,140.2,136.0,138.07,758700.0],["2020-09-24",137.78,138.63,135.33,138.05,544500.0],["2020-09-25",137.89,140.17,136.4,139.58,455000.0],["2020-09-28",140.95,141.82,139.99,141.49,474500.0],["2020-09-29",141.25,141.25,138.71,139.74,448400.0],["2020-09-30",140.67,143.86,139.57,142.59,622200.0],["2020-10-01",141.94,145.87,141.27,144.13,511200.0],["2020-10-02",142.47,144.77,141.16,143.5,456600.0],["2020-10-05",145.0,145.0,143.31,144.5,534300.0],["2020-10-06",144.74,144.74,140.28,140.79,643300.0],["2020-10-07",142.25,144.19,141.11,143.32,450300.0],["2020-10-08",147.86,154.88,147.86,154.82,1569300.0],["2020-10-09",154.23,155.73,153.06,155.41,856100.0],["2020-10-12",155.5,156.26,151.95,154.68,488100.0],["2020-10-13",153.9,154.71,150.73,152.09,527800.0],["2020-10-14",151.77,153.67,151.77,152.2,285700.0],["2020-10-15",150.99,151.62,148.3,150.42,328000.0],["2020-10-16",150.41,151.94,149.83,149.97,327100.0],["2020-10-19",150.98,150.98,147.35,147.72,480500.0],["2020-10-20",148.69,150.41,147.91,148.42,458900.0],["2020-10-21",147.64,148.95,145.19,145.39,476100.0],["2020-10-22",148.26,151.46,146.03,151.18,543500.0],["2020-10-23",152.51,152.51,149.82,150.26,298800.0],["2020-10-26",150.04,151.4,147.94,148.93,351600.0],["2020-10-27",148.29,150.32,147.29,149.56,344900.0],["2020-10-28",147.59,149.1,144.74,145.62,441700.0],["2020-10-29",144.85,148.0,143.34,145.63,373600.0],["2020-10-30",145.5,146.38,143.03,144.1,563200.0],["2020-11-02",145.13,147.6,144.46,147.25,649200.0],["2020-11-03",154.0,156.0,146.4,148.65,1118100.0],["2020-11-04",147.44,158.98,147.44,157.33,1394600.0],["2020-11-05",156.62,157.67,151.9,152.5,442300.0],["2020-11-06",151.93,152.75,148.23,148.71,335300.0],["2020-11-09",150.67,152.68,145.95,146.18,480500.0],["2020-11-10",147.57,151.47,145.11,150.62,531200.0],["2020-11-11",151.24,152.76,146.84,147.55,585000.0],["2020-11-12",147.64,147.92,143.89,145.4,685100.0],["2020-11-13",145.09,148.5,145.09,147.11,419700.0],["2020-11-16",147.09,147.82,144.72,146.06,569700.0],["2020-11-17",145.23,146.87,142.86,146.28,445400.0],["2020-11-18",146.05,147.93,143.56,143.87,428500.0],["2020-11-19",143.8,145.21,142.93,143.66,388300.0],["2020-11-20",143.37,144.88,142.15,143.1,763300.0],["2020-11-23",143.4,145.15,142.77,144.31,397700.0],["2020-11-24",144.31,145.43,142.49,142.83,406700.0],["2020-11-25",142.38,144.0,141.03,141.83,361300.0],["2020-11-27",141.32,143.5,140.7,143.28,173400.0],["2020-11-30",143.87,144.32,140.0,140.71,850800.0],["2020-12-01",140.58,143.87,140.21,143.13,553300.0],["2020-12-02",142.72,145.56,142.54,144.55,382000.0],["2020-12-03",144.03,151.39,141.77,151.0,996000.0],["2020-12-04",149.67,153.43,148.63,150.71,492800.0],["2020-12-07",149.58,151.49,148.08,148.44,378400.0],["2020-12-08",148.0,149.88,147.27,148.88,387900.0],["2020-12-09",149.57,149.72,145.0,146.05,502700.0],["2020-12-10",145.22,148.75,145.22,146.71,436700.0],["2020-12-11",147.28,149.0,144.62,145.55,481700.0],["2020-12-14",145.83,150.71,145.83,149.23,567600.0],["2020-12-15",149.22,153.48,148.1,152.58,460900.0],["2020-12-16",154.87,154.87,150.44,151.75,420300.0],["2020-12-17",152.1,152.91,148.4,148.91,524500.0],["2020-12-18",149.88,150.79,146.92,150.6,1142500.0],["2020-12-21",148.15,151.58,147.6,150.13,258600.0],["2020-12-22",150.2,152.02,149.49,151.51,306600.0],["2020-12-23",152.39,156.28,151.66,156.02,410400.0],["2020-12-24",156.66,158.1,154.88,157.28,197300.0],["2020-12-28",157.0,162.59,156.04,159.64,679500.0],["2020-12-29",160.17,161.34,157.54,160.28,339200.0],["2020-12-30",159.5,164.8,158.49,164.56,491100.0],["2020-12-31",164.63,166.0,162.42,165.05,327000.0],["2021-01-04",162.01,164.74,159.08,160.4,898500.0],["2021-01-05",160.54,163.5,159.38,162.34,656200.0],["2021-01-06",162.37,164.29,161.5,163.98,660300.0],["2021-01-07",164.57,166.98,162.43,162.93,730100.0],["2021-01-08",163.54,164.71,159.65,161.4,720700.0],["2021-01-11",161.19,164.31,160.53,161.9,403400.0],["2021-01-12",162.06,164.71,160.25,161.43,456700.0],["2021-01-13",161.99,165.72,161.03,162.99,502900.0],["2021-01-14",163.15,167.31,162.82,165.81,474600.0],["2021-01-15",166.09,168.12,165.0,167.71,677200.0],["2021-01-19",167.46,168.22,164.74,167.0,407800.0],["2021-01-20",167.42,171.69,166.94,167.29,572800.0],["2021-01-21",167.39,167.39,164.52,165.77,358200.0],["2021-01-22",165.21,169.58,164.06,168.65,378300.0],["2021-01-25",168.41,171.77,167.01,170.98,432000.0],["2021-01-26",170.89,171.44,165.24,166.05,311000.0],["2021-01-27",164.5,166.92,161.78,163.95,537800.0],["2021-01-28",165.08,167.93,162.13,163.25,589000.0],["2021-01-29",159.0,160.73,152.73,155.5,691600.0],["2021-02-01",156.15,157.38,152.77,155.24,480500.0],["2021-02-02",157.36,158.87,155.88,157.29,453900.0],["2021-02-03",152.42,166.89,146.01,151.21,4114400.0],["2021-02-04",155.16,155.16,150.02,150.19,1962400.0],["2021-02-05",152.54,158.97,151.53,156.91,1957800.0],["2021-02-08",159.57,166.7,157.38,166.01,1845700.0],["2021-02-09",166.93,172.67,165.55,167.54,1048800.0],["2021-02-10",169.49,170.27,163.51,164.99,851300.0],["2021-02-11",165.14,168.41,163.95,166.85,1205500.0],["2021-02-12",167.29,168.25,165.72,167.52,532200.0],["2021-02-16",167.24,168.0,165.07,166.49,672100.0],["2021-02-17",166.5,167.26,161.78,164.28,687300.0],["2021-02-18",164.24,164.24,158.26,159.01,587100.0],["2021-02-19",159.23,161.83,157.61,160.6,543200.0],["2021-02-22",160.6,163.8,159.0,161.68,724200.0],["2021-02-23",160.79,161.19,156.5,157.47,690400.0],["2021-02-24",170.4,178.64,163.56,173.5,2040700.0],["2021-02-25",171.0,173.5,165.79,170.74,989300.0],["2021-02-26",171.0,171.87,166.96,168.04,735400.0],["2021-03-01",170.0,170.94,167.15,168.8,733900.0],["2021-03-02",168.89,168.89,164.7,165.75,567200.0],["2021-03-03",164.87,166.1,162.0,162.91,518500.0],["2021-03-04",162.49,164.51,158.35,160.45,744200.0],["2021-03-05",163.64,166.1,157.75,164.75,745100.0],["2021-03-08",161.6,167.28,160.99,161.41,695100.0],["2021-03-09",163.87,165.07,160.25,160.84,550500.0],["2021-03-10",161.15,164.69,161.15,163.7,582200.0],["2021-03-11",164.01,166.89,163.4,165.04,479200.0],["2021-03-12",165.9,168.35,163.79,167.52,448600.0],["2021-03-15",168.86,172.76,168.54,172.64,527700.0],["2021-03-16",172.79,175.72,169.43,171.89,608100.0],["2021-03-17",170.7,173.7,169.77,173.15,421000.0],["2021-03-18",172.53,174.13,169.18,169.63,419800.0],["2021-03-19",169.78,173.12,169.11,172.35,1026400.0],["2021-03-22",170.94,172.06,169.25,170.59,503800.0],["2021-03-23",169.82,169.82,163.65,164.31,587600.0],["2021-03-24",165.2,167.25,163.27,163.71,559500.0],["2021-03-25",163.48,167.71,162.03,166.66,531500.0],["2021-03-26",166.72,169.07,165.88,168.42,380000.0],["2021-03-29",167.64,168.02,166.17,167.52,389200.0],["2021-03-30",167.91,168.36,165.27,166.49,430300.0],["2021-03-31",167.1,168.5,164.09,164.37,729800.0],["2021-04-01",164.96,166.67,162.51,165.2,352900.0],["2021-04-05",164.42,165.81,162.26,164.71,809000.0],["2021-04-06",165.79,166.24,161.78,162.75,667400.0],["2021-04-07",162.0,163.24,161.26,161.93,392100.0],["2021-04-08",162.86,163.12,160.4,160.94,365700.0],["2021-04-09",161.41,161.99,159.02,161.4,328900.0],["2021-04-12",160.92,162.74,159.21,162.28,626400.0],["2021-04-13",163.17,163.74,160.66,163.31,449700.0],["2021-04-14",164.16,167.1,163.64,166.37,592800.0],["2021-04-15",167.72,170.21,167.39,168.39,754500.0],["2021-04-16",168.64,170.16,167.4,168.9,512700.0],["2021-04-19",169.7,170.48,166.1,167.16,515700.0],["2021-04-20",165.41,168.4,164.01,168.09,562000.0],["2021-04-21",168.69,170.23,166.69,169.79,757900.0],["2021-04-22",169.0,170.0,165.9,167.52,553000.0],["2021-04-23",166.57,167.56,165.25,166.73,491700.0],["2021-04-26",167.66,167.72,161.65,165.62,633700.0],["2021-04-27",165.7,166.08,162.49,163.22,535500.0],["2021-04-28",163.8,166.17,161.96,165.15,719700.0],["2021-04-29",165.15,166.17,162.75,165.75,475300.0],["2021-04-30",165.3,165.82,163.0,164.4,711100.0],["2021-05-03",164.24,165.8,162.4,165.14,681400.0],["2021-05-04",164.72,164.97,160.01,160.2,968900.0],["2021-05-05",161.5,171.42,161.5,170.82,1623700.0],["2021-05-06",168.29,173.0,166.5,172.84,1098600.0],["2021-05-07",172.34,178.23,172.05,174.59,2304600.0],["2021-05-10",177.09,177.99,173.43,176.1,759800.0],["2021-05-11",173.07,175.63,172.5,173.8,532700.0],["2021-05-12",173.45,180.39,173.45,175.9,1197000.0],["2021-05-13",175.78,178.72,175.2,178.16,697600.0],["2021-05-14",179.67,179.67,177.42,179.17,568900.0],["2021-05-17",180.0,181.46,176.28,176.8,497300.0],["2021-05-18",176.77,177.5,175.09,175.09,417600.0],["2021-05-19",175.69,176.0,173.35,175.21,508500.0],["2021-05-20",174.34,179.26,173.85,178.6,575600.0],["2021-05-21",179.2,181.44,177.61,180.0,1014700.0],["2021-05-24",180.2,182.56,178.71,178.96,568300.0],["2021-05-25",179.35,180.46,177.56,177.71,286200.0],["2021-05-26",177.27,178.75,176.69,178.36,398000.0],["2021-05-27",179.53,180.25,175.54,175.77,711600.0],["2021-05-28",176.31,178.41,175.33,178.13,536300.0],["2021-06-01",179.07,179.68,173.56,175.65,572500.0],["2021-06-02",176.52,176.82,173.45,173.82,461800.0],["2021-06-03",174.66,174.66,171.09,173.45,402500.0],["2021-06-04",174.28,174.99,172.29,173.57,289700.0],["2021-06-07",173.6,178.0,171.3,176.47,637900.0],["2021-06-08",177.14,179.31,176.85,178.94,581700.0],["2021-06-09",180.36,183.69,179.33,181.84,850400.0],["2021-06-10",182.36,186.75,181.98,185.94,989100.0],["2021-06-11",186.19,187.53,184.8,186.17,1107800.0],["2021-06-14",186.94,187.65,185.08,186.42,773100.0],["2021-06-15",187.14,189.0,182.8,183.41,975000.0],["2021-06-16",183.17,184.49,180.19,181.13,590800.0],["2021-06-17",180.0,180.44,174.5,177.75,902400.0],["2021-06-18",175.97,178.85,173.46,177.28,1734600.0],["2021-06-21",178.16,179.8,176.16,177.22,766300.0],["2021-06-22",178.84,178.84,174.83,177.3,514700.0],["2021-06-23",177.06,177.86,174.35,176.98,527200.0],["2021-06-24",178.2,180.0,177.39,178.8,433900.0],["2021-06-25",178.66,182.15,178.54,181.08,523500.0],["2021-06-28",181.77,182.16,180.3,181.93,354300.0],["2021-06-29",181.95,182.92,178.84,179.03,331500.0],["2021-06-30",178.95,179.73,176.78,177.64,405800.0],["2021-07-01",180.67,182.72,178.78,181.18,608600.0],["2021-07-02",180.72,182.47,179.14,181.5,345200.0],["2021-07-06",181.77,183.24,179.74,182.93,598500.0],["2021-07-07",183.5,185.32,180.62,184.02,809500.0],["2021-07-08",181.81,184.55,180.62,183.34,464200.0],["2021-07-09",184.06,184.92,182.87,183.99,444000.0],["2021-07-12",184.13,186.22,183.3,184.79,346600.0],["2021-07-13",183.68,184.89,181.6,182.64,499300.0],["2021-07-14",183.33,183.33,180.0,180.48,437800.0],["2021-07-15",181.23,182.0,176.3,178.45,474200.0],["2021-07-16",178.42,179.86,175.29,175.41,419100.0],["2021-07-19",173.83,174.76,169.62,171.49,784800.0],["2021-07-20",171.5,176.29,170.78,175.31,988300.0],["2021-07-21",174.93,179.5,174.93,176.83,531900.0],["2021-07-22",176.81,176.81,173.22,173.82,420400.0],["2021-07-23",175.53,175.53,173.01,173.93,327000.0],["2021-07-26",173.58,175.41,173.0,173.26,341400.0],["2021-07-27",173.01,174.0,170.13,173.71,319100.0],["2021-07-28",173.56,175.99,172.53,174.54,264000.0],["2021-07-29",175.46,175.77,170.32,170.59,449800.0],["2021-07-30",170.0,171.83,168.42,169.52,612400.0],["2021-08-02",169.97,171.3,169.05,170.71,706500.0],["2021-08-03",171.47,171.78,168.0,171.5,660900.0],["2021-08-04",167.08,169.04,153.33,153.55,2486600.0],["2021-08-05",154.0,154.25,147.03,148.49,1400600.0],["2021-08-06",147.96,151.24,147.89,150.04,794000.0],["2021-08-09",150.8,152.06,150.25,150.96,699900.0],["2021-08-10",150.47,150.66,143.51,144.63,1139800.0],["2021-08-11",144.5,146.41,142.23,145.01,899600.0],["2021-08-12",145.58,146.66,142.71,145.65,836000.0],["2021-08-13",145.45,146.91,141.96,142.16,842300.0],["2021-08-16",141.25,141.44,138.9,140.2,659400.0],["2021-08-17",139.06,139.5,136.23,137.86,653700.0],["2021-08-18",137.75,138.2,134.43,134.71,701700.0],["2021-08-19",132.26,133.59,130.58,131.51,722900.0],["2021-08-20",132.0,134.88,131.01,133.5,734000.0],["2021-08-23",134.38,139.39,134.01,139.04,722500.0],["2021-08-24",139.67,140.54,135.26,136.39,613400.0],["2021-08-25",136.63,136.63,132.5,135.26,459800.0],["2021-08-26",135.26,135.91,132.01,132.96,718800.0],["2021-08-27",133.03,135.88,132.69,133.15,668900.0],["2021-08-30",132.5,133.76,131.19,131.53,562300.0],["2021-08-31",131.62,132.91,130.55,131.71,817500.0],["2021-09-01",131.58,133.45,130.6,131.97,696200.0],["2021-09-02",132.98,136.5,132.41,135.67,759500.0],["2021-09-03",135.05,137.36,134.6,136.93,853800.0],["2021-09-07",136.25,136.6,133.3,134.99,663500.0],["2021-09-08",134.51,135.49,133.27,135.0,542500.0],["2021-09-09",133.75,136.73,133.37,134.41,656200.0],["2021-09-10",134.3,135.1,132.69,134.61,746300.0],["2021-09-13",135.64,136.46,134.15,134.88,464700.0],["2021-09-14",135.9,135.9,134.08,134.94,878300.0],["2021-09-15",134.87,136.18,132.25,133.2,870000.0],["2021-09-16",132.92,133.59,127.83,131.74,1062500.0],["2021-09-17",131.5,134.58,131.32,133.22,1214400.0],["2021-09-20",131.0,132.43,128.26,128.64,933200.0],["2021-09-21",129.14,130.71,127.8,129.1,703600.0],["2021-09-22",129.97,131.54,128.43,129.55,383800.0],["2021-09-23",131.11,134.98,130.19,134.5,1255900.0],["2021-09-24",133.89,138.64,133.89,135.35,860700.0],["2021-09-27",134.99,137.17,133.66,133.83,397700.0],["2021-09-28",133.27,134.26,131.31,133.1,557100.0],["2021-09-29",132.44,133.35,131.41,131.63,527200.0],["2021-09-30",131.87,132.23,129.8,130.21,499100.0],["2021-10-01",130.51,131.38,129.7,129.97,498600.0],["2021-10-04",130.06,130.4,126.7,127.21,685300.0],["2021-10-05",127.76,129.16,126.01,128.08,1155300.0],["2021-10-06",129.4,137.33,128.7,136.91,1219700.0],["2021-10-07",137.02,141.38,135.61,138.48,714800.0],["2021-10-08",138.43,139.83,135.75,135.97,442100.0],["2021-10-11",135.77,138.82,135.77,136.68,498600.0],["2021-10-12",137.23,138.03,134.81,135.05,504900.0],["2021-10-13",134.42,136.0,133.02,134.59,530100.0],["2021-10-14",132.8,137.52,132.44,137.21,429700.0],["2021-10-15",138.76,141.21,138.15,140.7,672100.0],["2021-10-18",139.76,140.69,138.85,140.36,587100.0],["2021-10-19",141.04,144.93,139.45,144.0,458500.0],["2021-10-20",145.0,146.66,144.0,145.67,499400.0],["2021-10-21",145.1,146.42,143.0,144.14,295600.0],["2021-10-22",144.34,145.28,143.4,144.84,506000.0],["2021-10-25",144.57,145.46,142.53,142.68,377200.0],["2021-10-26",143.48,143.48,137.11,137.37,627200.0],["2021-10-27",137.97,138.26,133.56,133.96,725600.0],["2021-10-28",134.71,136.36,133.19,133.89,563300.0],["2021-10-29",133.11,133.68,130.13,133.04,745900.0],["2021-11-01",134.03,138.38,133.08,135.85,461500.0],["2021-11-02",135.01,136.78,134.02,135.2,459000.0],["2021-11-03",134.41,136.99,133.85,136.91,299800.0],["2021-11-04",136.89,137.53,133.03,133.53,377000.0],["2021-11-05",133.62,136.64,133.0,135.06,478300.0],["2021-11-08",135.06,136.95,133.17,133.31,398400.0],["2021-11-09",132.18,133.28,131.06,132.0,424900.0],["2021-11-10",137.53,139.35,132.96,136.32,861400.0],["2021-11-11",135.67,138.09,134.64,135.49,649400.0],["2021-11-12",135.79,141.43,135.06,139.53,700900.0],["2021-11-15",138.63,140.3,137.36,139.18,389800.0],["2021-11-16",138.34,139.07,137.23,137.96,434300.0],["2021-11-17",136.53,136.53,129.68,133.09,827100.0],["2021-11-18",133.42,133.64,130.17,130.32,599700.0],["2021-11-19",130.84,131.99,128.17,128.37,415200.0],["2021-11-22",129.16,130.1,127.32,129.42,600000.0],["2021-11-23",128.97,129.93,127.84,129.55,580500.0],["2021-11-24",128.35,129.75,127.52,129.31,288900.0],["2021-11-26",127.6,128.99,122.79,124.09,384600.0],["2021-11-29",124.92,125.84,121.14,122.41,1269500.0],["2021-11-30",120.58,121.45,117.64,119.87,1759600.0],["2021-12-01",122.11,125.18,121.0,121.16,723300.0],["2021-12-02",121.3,123.68,120.34,122.7,535600.0],["2021-12-03",123.63,124.42,119.64,120.26,481700.0],["2021-12-06",121.06,123.76,120.36,121.51,654800.0],["2021-12-07",122.58,125.2,122.05,123.79,517000.0],["2021-12-08",124.48,128.67,124.31,126.11,446800.0],["2021-12-09",124.39,125.37,122.38,123.09,404400.0],["2021-12-10",124.22,125.67,121.96,122.72,420400.0],["2021-12-13",122.98,124.77,122.02,123.64,282400.0],["2021-12-14",120.06,123.81,120.06,120.78,441700.0],["2021-12-15",121.12,122.8,119.76,121.73,902900.0],["2021-12-16",122.96,126.9,122.3,124.53,780100.0],["2021-12-17",123.79,126.11,121.66,125.29,1722600.0],["2021-12-20",124.53,126.79,122.92,126.5,623700.0],["2021-12-21",127.49,131.13,126.02,126.43,498600.0],["2021-12-22",126.43,128.13,125.85,127.7,323800.0],["2021-12-23",128.74,129.76,127.83,128.19,306100.0],["2021-12-27",128.01,130.51,127.66,129.61,336200.0],["2021-12-28",129.61,131.04,129.15,130.47,299900.0],["2021-12-29",130.3,131.97,129.24,131.53,355900.0],["2021-12-30",131.65,132.62,128.11,128.26,312400.0],["2021-12-31",127.89,129.63,126.88,127.4,365300.0],["2022-01-03",128.28,131.02,126.14,131.01,426800.0],["2022-01-04",133.04,134.38,129.27,129.64,731300.0],["2022-01-05",131.29,133.13,129.65,129.8,484300.0],["2022-01-06",130.79,133.44,129.48,132.74,597800.0],["2022-01-07",133.36,135.22,133.29,134.43,409800.0],["2022-01-10",142.05,147.39,140.13,146.49,2127100.0],["2022-01-11",148.03,151.87,146.72,149.74,1594700.0],["2022-01-12",151.1,151.17,144.64,145.07,776600.0],["2022-01-13",146.47,146.78,142.48,143.59,670100.0],["2022-01-14",143.95,145.89,143.72,144.3,527300.0],["2022-01-18",144.54,144.85,139.51,142.75,665300.0],["2022-01-19",142.53,142.53,138.92,140.64,675400.0],["2022-01-20",140.85,144.48,138.95,139.13,502500.0],["2022-01-21",137.79,139.56,135.4,136.76,721600.0],["2022-01-24",132.82,135.85,129.58,135.67,777700.0],["2022-01-25",133.7,133.7,129.59,131.04,802300.0],["2022-01-26",131.61,136.72,130.48,133.02,766500.0],["2022-01-27",134.0,137.62,133.68,135.05,590100.0],["2022-01-28",134.48,136.32,133.17,136.2,319400.0],["2022-01-31",134.88,139.93,134.47,138.91,576800.0],["2022-02-01",138.91,142.93,137.77,140.79,447000.0],["2022-02-02",140.0,142.01,138.14,140.74,486600.0],["2022-02-03",140.32,140.32,137.6,139.61,383600.0],["2022-02-04",139.55,142.04,138.01,140.94,408400.0],["2022-02-07",140.94,142.78,140.24,141.13,305900.0],["2022-02-08",141.44,141.44,138.44,139.63,660800.0],["2022-02-09",139.81,146.24,139.3,145.08,462500.0],["2022-02-10",143.22,146.61,141.02,143.2,343700.0],["2022-02-11",143.26,146.7,141.6,141.95,806700.0],["2022-02-14",141.8,143.68,141.09,142.31,576200.0],["2022-02-15",142.42,146.45,142.42,144.47,462500.0],["2022-02-16",144.32,146.65,142.42,144.59,509300.0],["2022-02-17",143.38,143.57,139.73,140.9,572400.0],["2022-02-18",140.09,141.74,137.2,137.89,551200.0],["2022-02-22",136.02,138.03,134.88,135.47,677100.0],["2022-02-23",135.67,136.78,133.81,134.21,484800.0],["2022-02-24",129.86,134.87,129.51,134.61,816400.0],["2022-02-25",134.43,139.71,134.27,139.2,508500.0],["2022-02-28",137.46,140.01,136.11,137.42,804600.0],["2022-03-01",135.93,137.44,134.73,136.63,782800.0],["2022-03-02",141.99,155.97,141.5,153.1,1886100.0],["2022-03-03",153.02,154.63,149.85,152.9,765000.0],["2022-03-04",151.91,154.82,151.12,154.42,754000.0],["2022-03-07",151.97,159.94,151.3,153.96,827800.0],["2022-03-08",147.32,159.4,146.39,153.6,916000.0],["2022-03-09",153.57,156.05,152.99,154.04,589800.0],["2022-03-10",152.36,155.71,151.74,155.19,318800.0],["2022-03-11",155.57,157.46,154.55,154.68,334700.0],["2022-03-14",154.84,156.6,153.21,153.93,432100.0],["2022-03-15",153.93,155.37,152.89,154.73,306300.0],["2022-03-16",155.86,158.59,153.04,158.33,523000.0],["2022-03-17",157.71,159.88,157.14,157.47,660500.0],["2022-03-18",156.89,158.76,155.0,156.61,704200.0],["2022-03-21",156.86,160.43,156.86,159.89,592200.0],["2022-03-22",159.89,161.98,158.65,159.48,449600.0],["2022-03-23",159.98,162.15,158.02,158.47,475700.0],["2022-03-24",159.92,160.29,158.26,159.61,451200.0],["2022-03-25",160.0,162.76,158.52,160.7,332300.0],["2022-03-28",161.37,161.59,155.02,158.15,453900.0],["2022-03-29",158.7,161.48,157.8,158.15,365100.0],["2022-03-30",159.02,159.9,156.98,157.43,274500.0],["2022-03-31",158.0,159.0,155.26,155.67,441500.0],["2022-04-01",156.03,159.24,155.52,158.9,583300.0],["2022-04-04",158.64,163.15,155.88,160.73,542900.0],["2022-04-05",161.26,165.92,161.0,162.88,738300.0],["2022-04-06",156.17,163.57,156.17,163.27,924000.0],["2022-04-07",163.27,169.98,162.56,168.66,761500.0],["2022-04-08",167.95,169.43,165.55,165.7,459900.0],["2022-04-11",163.22,165.02,159.66,160.16,379800.0],["2022-04-12",160.78,163.7,159.97,160.94,274600.0],["2022-04-13",159.59,162.85,159.56,162.3,321600.0],["2022-04-14",162.73,167.39,162.3,167.25,679300.0],["2022-04-18",166.51,166.55,163.44,164.07,496800.0],["2022-04-19",163.7,168.9,163.7,166.54,726900.0],["2022-04-20",167.0,168.76,166.44,168.0,427100.0],["2022-04-21",169.52,169.89,165.07,165.55,338300.0],["2022-04-22",164.92,164.92,161.33,163.0,473500.0],["2022-04-25",160.51,166.62,159.73,166.14,544600.0],["2022-04-26",165.01,166.81,161.77,162.53,620700.0],["2022-04-27",162.22,165.03,161.19,162.62,418200.0],["2022-04-28",163.57,163.57,158.38,161.19,538900.0],["2022-04-29",160.86,162.5,158.93,160.22,539100.0],["2022-05-02",158.67,159.21,154.77,157.3,684900.0],["2022-05-03",157.35,159.42,153.15,156.2,704000.0],["2022-05-04",155.76,158.49,151.5,157.43,678800.0],["2022-05-05",155.68,161.9,149.64,153.22,1138400.0],["2022-05-06",150.75,155.41,149.87,152.64,653800.0],["2022-05-09",148.92,149.83,141.57,141.87,857200.0],["2022-05-10",143.17,144.75,138.0,144.03,867300.0],["2022-05-11",142.81,149.17,142.81,143.37,375800.0],["2022-05-12",142.77,144.97,140.05,142.81,484500.0],["2022-05-13",144.57,148.89,144.1,146.49,418400.0],["2022-05-16",146.83,149.17,146.37,147.15,370100.0],["2022-05-17",149.77,153.0,148.64,152.31,321400.0],["2022-05-18",152.31,152.93,147.31,147.52,418200.0],["2022-05-19",146.03,151.45,146.03,149.53,424900.0],["2022-05-20",149.75,150.52,144.93,148.53,375700.0],["2022-05-23",150.0,150.83,145.1,145.5,634700.0],["2022-05-24",145.2,145.2,141.22,142.98,718500.0],["2022-05-25",144.2,149.49,143.25,148.01,738500.0],["2022-05-26",151.02,154.25,150.0,152.46,833600.0],["2022-05-27",152.61,152.61,149.54,150.91,477900.0],["2022-05-31",150.5,150.5,146.95,149.68,1001500.0],["2022-06-01",149.68,149.68,144.7,147.55,411500.0],["2022-06-02",146.11,151.02,144.96,150.94,383900.0],["2022-06-03",150.47,152.04,149.76,151.67,510300.0],["2022-06-06",152.15,153.27,147.51,149.25,389000.0],["2022-06-07",150.32,154.69,148.36,154.57,428200.0],["2022-06-08",154.09,155.0,150.08,151.61,466800.0],["2022-06-09",152.13,153.03,147.94,148.06,364200.0],["2022-06-10",145.6,147.58,144.02,147.5,547400.0],["2022-06-13",144.3,144.5,141.28,141.59,482800.0],["2022-06-14",142.99,145.0,142.34,143.06,604700.0],["2022-06-15",143.93,147.2,143.6,145.78,494800.0],["2022-06-16",143.1,143.57,140.92,142.56,617100.0],["2022-06-17",144.0,145.94,142.48,142.91,976900.0],["2022-06-21",143.36,149.88,143.36,149.12,803400.0],["2022-06-22",148.07,151.79,148.02,149.05,668200.0],["2022-06-23",148.61,151.55,147.82,150.77,536100.0],["2022-06-24",152.1,153.93,150.47,153.49,431600.0],["2022-06-27",153.4,157.65,152.66,156.69,472900.0],["2022-06-28",155.47,157.78,154.35,155.24,445700.0],["2022-06-29",155.08,157.13,153.93,156.36,274800.0],["2022-06-30",154.02,157.58,154.0,156.01,436000.0],["2022-07-01",155.9,159.28,153.96,158.58,388000.0],["2022-07-05",156.95,160.12,154.92,160.04,490900.0],["2022-07-06",159.85,161.23,157.38,160.44,381500.0],["2022-07-07",161.11,162.0,158.12,158.3,742600.0],["2022-07-08",155.31,158.98,153.3,158.3,700600.0],["2022-07-11",157.32,158.17,155.12,155.63,243400.0],["2022-07-12",155.0,157.1,153.99,154.5,340800.0],["2022-07-13",152.63,154.82,151.59,154.01,301800.0],["2022-07-14",153.25,156.14,151.69,155.21,276100.0],["2022-07-15",156.12,157.62,154.16,157.44,300400.0],["2022-07-18",158.53,159.07,155.25,155.71,240900.0],["2022-07-19",156.19,159.44,156.19,158.93,391400.0],["2022-07-20",159.28,159.28,155.7,156.15,482000.0],["2022-07-21",156.02,158.97,155.14,158.37,369500.0],["2022-07-22",159.39,159.79,156.47,157.53,262900.0],["2022-07-25",158.52,159.29,156.85,157.66,434200.0],["2022-07-26",157.12,158.84,156.0,158.54,337900.0],["2022-07-27",158.18,161.81,157.73,159.68,498700.0],["2022-07-28",159.81,162.49,153.18,157.74,314200.0],["2022-07-29",156.52,156.74,153.96,156.06,688500.0],["2022-08-01",154.94,155.85,150.3,151.04,724900.0],["2022-08-02",152.0,152.9,149.3,152.75,495200.0],["2022-08-03",152.82,153.18,150.3,151.66,691400.0],["2022-08-04",154.6,159.51,150.13,151.17,873200.0],["2022-08-05",151.73,157.92,150.84,153.72,763100.0],["2022-08-08",152.32,155.51,152.32,154.11,815600.0],["2022-08-09",154.65,156.91,153.85,156.55,557100.0],["2022-08-10",157.75,158.6,154.97,157.43,522200.0],["2022-08-11",157.15,158.17,153.83,154.25,441600.0],["2022-08-12",154.03,157.19,154.03,157.08,368900.0],["2022-08-15",156.86,160.52,155.7,160.26,487800.0],["2022-08-16",160.74,161.67,158.5,158.72,430900.0],["2022-08-17",157.89,159.31,157.51,157.6,594500.0],["2022-08-18",158.0,158.35,155.23,156.55,513600.0],["2022-08-19",156.26,156.9,154.7,156.65,418000.0],["2022-08-22",156.17,157.91,154.92,157.4,347100.0],["2022-08-23",157.37,158.62,155.77,156.81,301900.0],["2022-08-24",156.81,163.31,156.54,161.18,600000.0],["2022-08-25",162.02,162.02,159.0,160.51,412800.0],["2022-08-26",160.31,162.55,155.79,155.87,269700.0],["2022-08-29",154.62,154.62,152.07,152.68,388800.0],["2022-08-30",152.96,154.17,151.31,152.15,418700.0],["2022-08-31",152.92,155.76,152.58,155.22,679600.0],["2022-09-01",154.15,157.26,151.89,157.15,404200.0],["2022-09-02",156.36,158.26,154.49,154.88,288100.0],["2022-09-06",155.1,155.73,150.57,150.9,471700.0],["2022-09-07",149.97,152.45,149.19,152.0,670400.0],["2022-09-08",151.28,151.88,149.38,151.55,491200.0],["2022-09-09",152.11,154.29,151.99,152.66,374600.0],["2022-09-12",152.95,154.71,151.09,152.87,611800.0],["2022-09-13",151.33,151.95,150.16,151.44,526000.0],["2022-09-14",151.63,152.52,149.71,151.82,547300.0],["2022-09-15",151.6,154.75,150.51,152.18,479800.0],["2022-09-16",151.99,152.59,145.6,147.49,875100.0],["2022-09-19",146.69,148.42,145.66,148.07,695500.0],["2022-09-20",146.07,146.33,137.7,137.84,1212900.0],["2022-09-21",138.13,139.33,132.29,133.28,1153900.0],["2022-09-22",132.98,133.4,130.48,130.58,694200.0],["2022-09-23",129.0,129.81,125.38,127.67,704200.0],["2022-09-26",127.44,129.67,126.17,127.28,829200.0],["2022-09-27",128.23,129.45,125.36,126.59,539000.0],["2022-09-28",128.55,129.43,127.15,128.94,605500.0],["2022-09-29",128.32,132.78,127.08,132.42,588100.0],["2022-09-30",132.81,136.6,132.45,133.29,843400.0],["2022-10-03",134.79,136.37,133.56,135.45,511200.0],["2022-10-04",135.87,139.58,135.87,138.41,459000.0],["2022-10-05",138.17,138.98,136.12,136.39,533400.0],["2022-10-06",136.39,139.42,135.87,139.09,472500.0],["2022-10-07",139.05,139.05,134.87,135.8,537700.0],["2022-10-10",135.34,136.81,133.35,133.42,278700.0],["2022-10-11",133.2,135.76,132.2,133.46,453200.0],["2022-10-12",132.99,134.05,130.74,131.15,366500.0],["2022-10-13",130.6,135.36,129.14,134.58,282200.0],["2022-10-14",135.25,135.94,132.53,133.21,283000.0],["2022-10-17",135.12,136.33,134.58,135.63,267700.0],["2022-10-18",136.84,138.72,134.71,135.08,374300.0],["2022-10-19",134.22,134.22,131.64,132.33,345700.0],["2022-10-20",131.56,133.22,129.6,129.72,343700.0],["2022-10-21",130.41,135.74,129.82,135.01,394700.0],["2022-10-24",135.12,136.66,133.47,134.79,469600.0],["2022-10-25",135.07,137.9,134.42,137.62,353300.0],["2022-10-26",138.32,141.53,138.32,139.38,359900.0],["2022-10-27",141.02,142.26,139.62,141.35,293200.0],["2022-10-28",143.13,144.32,141.01,143.92,402300.0],["2022-10-31",144.34,144.34,142.77,143.79,361300.0],["2022-11-01",144.17,146.44,143.94,145.61,306100.0],["2022-11-02",145.65,146.94,143.23,143.23,421300.0],["2022-11-03",142.17,145.22,139.23,145.0,447300.0],["2022-11-04",144.8,147.1,143.79,146.43,574900.0],["2022-11-07",147.0,147.63,143.56,145.37,681100.0],["2022-11-08",145.17,145.57,142.2,142.67,825100.0],["2022-11-09",141.8,144.83,139.36,140.0,920200.0],["2022-11-10",150.0,156.04,146.4,149.9,1050900.0],["2022-11-11",149.0,149.8,141.76,149.15,771700.0],["2022-11-14",149.33,153.46,147.66,148.45,629100.0],["2022-11-15",149.87,149.97,147.36,148.44,510900.0],["2022-11-16",147.92,148.13,142.11,142.74,533100.0],["2022-11-17",141.84,145.17,140.32,145.12,511400.0],["2022-11-18",146.36,148.25,145.67,147.18,554300.0],["2022-11-21",147.13,149.47,145.48,148.86,446100.0],["2022-11-22",149.28,153.38,148.51,153.21,413100.0],["2022-11-23",153.09,153.91,150.75,151.26,341400.0],["2022-11-25",151.53,154.02,150.99,153.0,139600.0],["2022-11-28",151.76,154.81,151.76,153.96,346900.0],["2022-11-29",153.0,156.8,150.79,155.65,579000.0],["2022-11-30",155.73,157.45,155.22,156.91,798000.0],["2022-12-01",157.0,157.49,155.28,156.54,801400.0],["2022-12-02",154.68,157.56,154.17,157.25,464200.0],["2022-12-05",156.95,156.95,150.86,150.97,530200.0],["2022-12-06",150.62,151.91,149.16,149.93,379400.0],["2022-12-07",149.64,151.89,149.58,151.1,400200.0],["2022-12-08",150.73,151.23,149.34,150.07,641600.0],["2022-12-09",151.54,153.17,150.39,151.95,586200.0],["2022-12-12",153.05,153.37,152.36,152.6,490900.0],["2022-12-13",155.45,155.75,150.36,152.26,715500.0],["2022-12-14",153.41,158.31,151.92,157.5,1166900.0],["2022-12-15",157.2,157.39,152.0,152.96,713800.0],["2022-12-16",152.63,159.18,151.17,157.72,2629900.0],["2022-12-19",158.13,159.32,154.24,156.38,917500.0],["2022-12-20",157.02,158.33,154.82,156.04,783900.0],["2022-12-21",157.6,160.82,156.29,158.46,601400.0],["2022-12-22",158.37,160.39,157.41,159.85,448200.0],["2022-12-23",160.07,160.86,156.81,157.19,252300.0],["2022-12-27",157.47,159.78,157.18,158.48,360900.0],["2022-12-28",158.51,160.16,156.9,156.94,250500.0],["2022-12-29",157.51,160.45,156.82,158.15,302500.0],["2022-12-30",158.2,159.8,157.1,159.31,413100.0],["2023-01-03",159.59,160.96,153.57,156.36,493200.0],["2023-01-04",157.23,160.62,155.33,160.47,721800.0],["2023-01-05",159.6,160.25,157.81,159.38,595800.0],["2023-01-06",160.08,160.83,157.87,158.79,500600.0],["2023-01-09",157.84,157.91,152.17,152.79,577900.0],["2023-01-10",151.95,152.6,150.8,152.6,455900.0],["2023-01-11",152.19,155.13,151.2,154.89,509600.0],["2023-01-12",154.17,157.77,153.0,157.74,600600.0],["2023-01-13",157.74,158.93,156.38,156.47,311700.0],["2023-01-17",155.87,157.32,155.01,155.78,348100.0],["2023-01-18",155.07,158.02,154.82,154.88,403000.0],["2023-01-19",157.76,157.76,155.76,156.12,473000.0],["2023-01-20",155.5,157.7,154.96,157.24,314800.0],["2023-01-23",157.46,157.65,154.96,155.54,468400.0],["2023-01-24",155.16,156.14,152.85,153.15,437400.0],["2023-01-25",153.1,155.42,152.56,155.34,398700.0],["2023-01-26",155.13,156.0,152.35,154.63,470900.0],["2023-01-27",155.46,156.81,153.64,155.57,366100.0],["2023-01-30",156.27,156.27,153.14,153.77,342300.0],["2023-01-31",154.06,156.8,153.53,156.66,345400.0],["2023-02-01",155.79,158.64,154.61,157.77,495300.0],["2023-02-02",157.26,157.4,154.7,156.4,316200.0],["2023-02-03",156.89,158.42,155.29,155.64,402400.0],["2023-02-06",155.96,157.0,151.14,153.13,705000.0],["2023-02-07",152.87,154.56,150.71,154.51,412400.0],["2023-02-08",154.87,155.03,151.0,151.0,387000.0],["2023-02-09",151.5,153.84,149.78,150.02,660500.0],["2023-02-10",149.9,150.65,148.77,150.01,426300.0],["2023-02-13",149.85,151.69,149.02,151.44,441000.0],["2023-02-14",151.11,152.9,150.31,150.69,709300.0],["2023-02-15",149.44,150.73,147.29,149.41,849200.0],["2023-02-16",148.26,149.14,146.29,146.32,614700.0],["2023-02-17",146.82,148.18,145.89,147.73,606300.0],["2023-02-21",146.97,147.48,144.01,145.02,589500.0],["2023-02-22",145.6,146.26,144.6,145.51,345900.0],["2023-02-23",145.37,146.57,144.37,146.19,574800.0],["2023-02-24",144.74,146.5,142.7,143.85,593100.0],["2023-02-27",143.85,144.82,141.2,141.31,649200.0],["2023-02-28",142.36,142.42,139.89,140.4,1040200.0],["2023-03-01",139.84,142.25,139.43,140.51,540000.0],["2023-03-02",141.22,145.69,140.23,144.34,1307500.0],["2023-03-03",144.59,147.1,143.94,146.12,512000.0],["2023-03-06",145.25,146.07,142.26,142.78,498400.0],["2023-03-07",140.78,141.14,136.94,139.03,1038500.0],["2023-03-08",139.03,140.81,138.78,139.83,559600.0],["2023-03-09",139.83,140.16,137.22,137.75,533700.0],["2023-03-10",136.77,137.35,133.53,134.06,648200.0],["2023-03-13",133.0,136.56,132.82,133.98,705700.0],["2023-03-14",135.19,137.89,133.48,135.27,575700.0],["2023-03-15",133.22,135.49,132.5,134.89,389100.0],["2023-03-16",133.45,137.57,132.78,137.22,534200.0],["2023-03-17",137.2,137.2,134.73,135.14,694500.0],["2023-03-20",135.82,138.44,135.12,137.98,384000.0],["2023-03-21",138.78,140.78,138.62,139.71,408400.0],["2023-03-22",139.6,141.56,138.45,138.46,436200.0],["2023-03-23",139.4,140.13,136.46,137.45,455400.0],["2023-03-24",137.35,142.17,135.9,141.28,478500.0],["2023-03-27",141.98,144.25,141.68,143.35,510100.0],["2023-03-28",143.06,144.4,142.54,142.6,407600.0],["2023-03-29",143.77,143.93,142.56,143.41,364800.0],["2023-03-30",144.19,145.33,143.91,144.92,423300.0],["2023-03-31",145.47,146.96,144.43,146.33,505200.0],["2023-04-03",146.09,146.51,144.47,145.41,324200.0],["2023-04-04",145.29,145.45,143.01,143.99,362500.0],["2023-04-05",144.09,146.45,143.72,145.78,693400.0],["2023-04-06",146.58,147.98,145.88,147.16,297200.0],["2023-04-10",146.63,147.0,144.6,146.27,304500.0],["2023-04-11",146.48,147.44,146.23,146.65,312000.0],["2023-04-12",147.45,147.45,143.92,144.05,263400.0],["2023-04-13",144.93,147.14,144.78,145.77,351000.0],["2023-04-14",145.63,146.02,144.53,145.52,373200.0],["2023-04-17",145.53,146.19,144.96,145.93,261500.0],["2023-04-18",145.92,145.92,142.76,143.56,211000.0],["2023-04-19",142.93,145.41,142.5,145.1,243900.0],["2023-04-20",144.42,145.34,143.24,144.94,251200.0],["2023-04-21",145.94,146.64,144.72,145.35,218100.0],["2023-04-24",145.4,145.59,143.52,144.48,227400.0],["2023-04-25",144.0,145.56,140.99,141.18,468400.0],["2023-04-26",140.71,141.14,137.76,137.93,527400.0],["2023-04-27",138.4,140.54,136.86,139.04,654300.0],["2023-04-28",138.74,141.03,138.67,140.47,393100.0],["2023-05-01",140.85,143.2,140.26,141.37,328500.0],["2023-05-02",140.67,141.71,136.51,137.04,441900.0],["2023-05-03",138.13,138.8,136.46,136.63,389000.0],["2023-05-04",136.24,137.73,135.01,136.89,462200.0],["2023-05-05",138.12,139.77,137.48,139.4,357300.0],["2023-05-08",139.64,140.48,137.26,138.68,451900.0],["2023-05-09",138.18,138.37,135.34,135.43,657900.0],["2023-05-10",136.29,137.48,133.84,136.53,723200.0],["2023-05-11",137.0,140.88,136.25,137.09,920200.0],["2023-05-12",137.19,137.85,133.82,135.72,443500.0],["2023-05-15",135.2,136.54,133.77,134.68,445900.0],["2023-05-16",134.22,134.22,130.67,131.03,702100.0],["2023-05-17",131.22,132.25,129.74,132.16,514100.0],["2023-05-18",132.17,132.17,129.52,131.75,439500.0],["2023-05-19",132.61,134.95,132.36,134.27,703600.0],["2023-05-22",134.36,135.43,132.48,132.93,450200.0],["2023-05-23",133.01,133.87,130.26,130.38,375000.0],["2023-05-24",130.07,130.7,128.62,129.11,336900.0],["2023-05-25",127.82,128.04,125.35,127.55,473600.0],["2023-05-26",127.14,127.79,125.78,125.9,623400.0],["2023-05-30",125.49,127.48,125.39,126.84,712400.0],["2023-05-31",126.73,129.99,125.81,128.16,1884700.0],["2023-06-01",128.16,129.14,126.0,129.12,929900.0],["2023-06-02",129.66,130.76,127.59,128.34,622300.0],["2023-06-05",127.64,129.9,126.61,129.73,520800.0],["2023-06-06",130.0,131.05,128.26,128.91,568600.0],["2023-06-07",129.0,129.0,127.42,128.52,501100.0],["2023-06-08",128.01,129.96,127.42,127.59,397600.0],["2023-06-09",127.29,128.7,126.6,127.1,423900.0],["2023-06-12",126.17,127.41,125.47,125.61,448600.0],["2023-06-13",125.59,128.01,124.58,127.05,904300.0],["2023-06-14",127.41,128.5,125.27,126.55,426600.0],["2023-06-15",126.69,129.07,126.31,128.93,421600.0],["2023-06-16",129.4,129.82,127.12,128.7,938200.0],["2023-06-20",127.95,128.98,126.53,128.05,476700.0],["2023-06-21",128.25,129.07,127.65,128.27,533900.0],["2023-06-22",127.68,128.69,126.73,127.78,419800.0],["2023-06-23",126.54,126.96,124.12,124.86,1992600.0],["2023-06-26",124.59,126.0,124.26,125.08,542600.0],["2023-06-27",124.82,124.92,122.46,123.35,953600.0],["2023-06-28",123.67,123.7,121.67,122.5,771100.0],["2023-06-29",122.34,125.0,121.94,123.67,800700.0],["2023-06-30",124.27,124.71,123.64,123.97,626700.0],["2023-07-03",123.61,124.68,123.42,124.14,402900.0],["2023-07-05",124.2,125.18,122.96,123.65,719400.0],["2023-07-06",122.96,123.28,120.81,122.17,715200.0],["2023-07-07",122.02,122.99,120.64,122.0,568300.0],["2023-07-10",121.86,124.44,121.73,123.81,483500.0],["2023-07-11",123.88,127.33,123.82,127.14,515100.0],["2023-07-12",128.14,128.14,125.17,125.3,432300.0],["2023-07-13",125.68,127.43,125.47,126.76,366600.0],["2023-07-14",128.01,128.13,126.52,126.69,291400.0],["2023-07-17",126.12,127.49,125.22,126.18,334700.0],["2023-07-18",126.42,129.4,126.33,129.37,440200.0],["2023-07-19",130.0,132.26,130.0,131.19,522100.0],["2023-07-20",131.99,132.03,127.65,128.09,467100.0],["2023-07-21",128.17,131.65,128.17,130.91,499100.0],["2023-07-24",131.29,132.65,130.93,131.89,360500.0],["2023-07-25",131.69,132.32,131.04,131.82,408800.0],["2023-07-26",131.8,132.14,130.04,130.76,431900.0],["2023-07-27",130.76,131.61,129.33,130.17,387000.0],["2023-07-28",131.13,131.54,130.09,130.86,329500.0],["2023-07-31",130.87,131.01,129.55,130.42,319800.0],["2023-08-01",130.49,130.86,129.2,129.54,355500.0],["2023-08-02",129.0,130.74,128.78,130.19,395700.0],["2023-08-03",129.86,130.84,129.3,129.55,251300.0],["2023-08-04",129.54,130.46,129.02,130.14,324200.0],["2023-08-07",130.14,132.3,129.47,131.51,375000.0],["2023-08-08",131.31,132.62,130.71,132.24,427900.0],["2023-08-09",132.57,133.9,129.8,133.0,747600.0],["2023-08-10",138.74,140.8,132.49,135.18,1028900.0],["2023-08-11",134.78,140.0,134.26,139.35,903400.0],["2023-08-14",138.16,140.32,134.54,140.0,686400.0],["2023-08-15",139.66,140.17,137.78,139.99,509900.0],["2023-08-16",139.13,140.31,137.98,138.06,514800.0],["2023-08-17",138.34,139.46,137.69,137.92,425500.0],["2023-08-18",137.05,139.01,136.76,138.47,314700.0],["2023-08-21",138.52,139.7,138.41,138.59,459800.0],["2023-08-22",138.78,141.35,138.76,140.19,530300.0],["2023-08-23",140.9,141.02,139.0,139.18,316100.0],["2023-08-24",138.56,140.65,138.04,138.77,426400.0],["2023-08-25",139.44,141.76,139.07,141.25,498500.0],["2023-08-28",141.62,142.59,141.11,142.1,413100.0],["2023-08-29",142.07,143.85,142.07,143.71,475300.0],["2023-08-30",143.99,145.75,143.31,145.31,613900.0],["2023-08-31",145.77,146.7,143.19,143.36,839000.0],["2023-09-01",144.25,144.5,143.09,143.76,403900.0],["2023-09-05",143.32,143.32,138.88,138.94,543500.0],["2023-09-06",139.0,139.22,136.18,136.56,486900.0],["2023-09-07",136.9,136.9,135.39,135.73,482600.0],["2023-09-08",135.83,137.06,135.8,136.4,357600.0],["2023-09-11",136.27,137.57,135.82,136.46,339400.0],["2023-09-12",136.33,136.85,134.82,135.72,428900.0],["2023-09-13",135.12,135.53,133.27,134.12,394100.0],["2023-09-14",135.18,135.44,133.3,133.82,382100.0],["2023-09-15",133.36,134.51,132.05,132.49,1137500.0],["2023-09-18",133.09,133.09,131.93,132.36,475500.0],["2023-09-19",132.36,132.75,130.97,131.85,372800.0],["2023-09-20",132.62,134.0,132.39,133.73,370900.0],["2023-09-21",132.62,133.31,131.69,132.73,392300.0],["2023-09-22",132.7,133.88,131.12,131.75,295200.0],["2023-09-25",131.41,133.21,131.32,132.5,347500.0],["2023-09-26",132.05,133.68,132.05,133.07,396500.0],["2023-09-27",133.66,133.86,131.04,131.23,602100.0],["2023-09-28",131.34,132.42,130.84,131.03,683600.0],["2023-09-29",131.54,131.8,129.25,129.44,473300.0],["2023-10-02",128.77,129.38,127.41,127.73,563700.0],["2023-10-03",127.26,127.44,125.6,126.91,810400.0],["2023-10-04",126.6,127.55,125.59,126.95,728800.0],["2023-10-05",126.94,128.36,126.59,128.2,373500.0],["2023-10-06",128.2,129.6,127.64,128.92,268300.0],["2023-10-09",128.07,129.82,127.46,128.86,276100.0],["2023-10-10",129.15,130.51,128.09,130.34,356500.0],["2023-10-11",130.86,130.86,128.79,129.99,285100.0],["2023-10-12",130.33,130.33,127.05,128.02,339000.0],["2023-10-13",128.02,129.9,126.66,129.12,444700.0],["2023-10-16",129.25,136.6,128.71,136.0,1417600.0],["2023-10-17",134.79,135.98,132.51,132.73,660400.0],["2023-10-18",131.76,133.64,131.62,132.58,368200.0],["2023-10-19",132.04,135.96,128.26,132.03,1571000.0],["2023-10-20",137.25,137.39,132.69,133.55,2813200.0],["2023-10-23",131.7,131.82,128.21,128.59,1152000.0],["2023-10-24",129.2,131.88,128.56,131.05,618200.0],["2023-10-25",130.42,130.57,127.81,130.12,478100.0],["2023-10-26",129.17,130.0,128.26,128.88,593600.0],["2023-10-27",128.0,128.62,125.61,126.07,574100.0],["2023-10-30",127.2,128.12,124.14,124.96,652400.0],["2023-10-31",125.32,127.74,124.35,127.02,649100.0],["2023-11-01",127.96,128.89,126.52,127.34,592300.0],["2023-11-02",127.73,129.01,126.3,128.84,320500.0],["2023-11-03",130.16,132.4,130.0,132.06,474400.0],["2023-11-06",132.06,133.8,131.57,132.79,547300.0],["2023-11-07",132.94,134.48,132.65,133.67,456500.0],["2023-11-08",134.26,134.26,127.59,128.24,1330900.0],["2023-11-09",128.5,129.22,116.32,116.52,1697300.0],["2023-11-10",116.52,121.22,115.97,120.2,1134400.0],["2023-11-13",119.76,122.69,117.51,122.0,1242200.0],["2023-11-14",124.06,125.37,122.55,124.8,965400.0],["2023-11-15",124.26,126.05,123.74,125.4,825600.0],["2023-11-16",125.11,125.11,118.55,121.79,1025700.0],["2023-11-17",122.43,122.43,120.08,120.56,705000.0],["2023-11-20",120.08,121.4,119.73,120.65,496400.0],["2023-11-21",120.26,120.42,118.16,118.27,480100.0],["2023-11-22",118.66,122.34,118.33,121.72,592900.0],["2023-11-24",121.45,122.88,120.61,121.35,161400.0],["2023-11-27",119.0,120.14,117.02,117.54,610200.0],["2023-11-28",117.21,117.21,111.25,114.49,1524500.0],["2023-11-29",114.71,116.09,113.78,114.26,604900.0],["2023-11-30",114.08,118.47,113.48,118.23,1265300.0],["2023-12-01",117.94,119.41,116.0,119.11,636500.0],["2023-12-04",118.84,122.45,118.84,121.45,508900.0],["2023-12-05",120.91,122.64,120.33,121.49,521000.0],["2023-12-06",121.94,122.92,120.91,121.63,394100.0],["2023-12-07",120.82,121.54,119.54,119.55,683400.0],["2023-12-08",120.54,121.88,119.52,120.42,504100.0],["2023-12-11",120.46,121.48,120.18,121.26,431600.0],["2023-12-12",121.9,123.22,120.21,122.42,593600.0],["2023-12-13",122.21,125.49,120.91,125.47,696400.0],["2023-12-14",125.55,126.86,122.34,123.02,666900.0],["2023-12-15",122.57,123.6,120.45,121.5,1379900.0],["2023-12-18",121.19,121.81,120.03,121.14,449800.0],["2023-12-19",121.42,122.64,120.92,122.15,574900.0],["2023-12-20",122.17,123.01,119.65,119.72,429500.0],["2023-12-21",120.29,121.39,120.14,121.1,425000.0],["2023-12-22",119.74,121.82,117.54,121.25,869300.0],["2023-12-26",121.24,122.13,119.56,121.0,745900.0],["2023-12-27",121.13,123.05,120.56,122.42,575500.0],["2023-12-28",122.21,123.46,122.19,123.36,584500.0],["2023-12-29",123.23,123.23,121.22,123.0,694500.0],["2024-01-02",122.45,127.27,122.45,126.93,666900.0],["2024-01-03",129.16,129.31,125.24,125.35,545500.0],["2024-01-04",125.82,126.85,122.72,124.35,530900.0],["2024-01-05",123.99,128.71,123.83,127.6,538800.0],["2024-01-08",126.9,127.24,122.36,125.51,401000.0],["2024-01-09",125.45,125.86,122.08,122.38,641700.0],["2024-01-10",122.51,123.22,119.51,120.25,674100.0],["2024-01-11",120.0,121.86,118.6,120.4,730900.0],["2024-01-12",120.83,121.8,118.37,118.94,594100.0],["2024-01-16",118.61,119.93,117.54,119.13,535300.0],["2024-01-17",118.09,119.25,117.12,117.81,489000.0],["2024-01-18",117.3,117.34,114.12,115.19,606400.0],["2024-01-19",114.72,116.55,113.55,116.54,501900.0],["2024-01-22",116.73,119.91,116.04,119.83,698100.0],["2024-01-23",119.98,120.25,116.27,120.11,816200.0],["2024-01-24",120.82,124.06,120.28,123.14,855500.0],["2024-01-25",123.48,123.93,121.06,122.82,533500.0],["2024-01-26",123.75,124.0,121.09,122.54,456300.0],["2024-01-29",122.42,127.55,122.42,127.39,868800.0],["2024-01-30",127.57,127.57,123.58,125.56,436500.0],["2024-01-31",126.66,126.96,122.35,122.72,535300.0],["2024-02-01",122.52,124.41,121.8,123.68,623300.0],["2024-02-02",122.35,123.51,121.12,122.9,354400.0],["2024-02-05",122.66,122.93,121.25,121.98,305100.0],["2024-02-06",122.63,125.8,122.17,124.71,407900.0],["2024-02-07",124.69,124.69,122.73,122.94,301100.0],["2024-02-08",122.05,123.12,120.71,122.67,360400.0],["2024-02-09",123.19,123.48,122.2,123.43,280700.0],["2024-02-12",123.43,124.84,123.12,124.24,325600.0],["2024-02-13",122.37,123.53,120.99,121.83,455500.0],["2024-02-14",122.99,122.99,120.64,122.24,510300.0],["2024-02-15",122.56,126.91,122.56,126.82,433700.0],["2024-02-16",127.0,127.79,124.17,126.78,673900.0],["2024-02-20",126.88,130.68,126.22,126.36,637600.0],["2024-02-21",126.21,128.47,125.58,128.42,302200.0],["2024-02-22",128.42,128.63,126.09,128.45,343400.0],["2024-02-23",128.88,132.44,128.05,132.28,385900.0],["2024-02-26",131.81,134.17,131.81,132.77,552600.0],["2024-02-27",133.2,133.35,131.13,132.26,451500.0],["2024-02-28",132.18,132.85,129.18,129.7,697700.0],["2024-02-29",125.5,125.5,116.0,118.9,2253200.0],["2024-03-01",119.65,122.57,118.54,118.85,1044400.0],["2024-03-04",119.06,120.0,115.64,117.53,1098800.0],["2024-03-05",117.4,119.5,116.67,118.42,782300.0],["2024-03-06",120.85,122.11,116.82,117.19,734600.0],["2024-03-07",117.05,117.54,115.68,116.37,593600.0],["2024-03-08",116.36,119.04,116.02,117.53,420700.0],["2024-03-11",117.01,118.81,116.6,116.63,456000.0],["2024-03-12",116.12,116.81,115.45,115.79,492400.0],["2024-03-13",115.8,118.2,115.8,117.77,458700.0],["2024-03-14",117.5,118.36,116.57,118.3,606300.0],["2024-03-15",118.13,121.59,118.13,120.9,1529400.0],["2024-03-18",120.42,123.93,120.42,123.41,841700.0],["2024-03-19",123.49,125.28,123.08,125.0,803600.0],["2024-03-20",124.01,125.65,123.41,124.79,675500.0],["2024-03-21",125.31,125.95,123.63,124.1,682900.0],["2024-03-22",124.62,125.27,121.51,121.81,691800.0],["2024-03-25",122.33,123.68,120.6,120.79,597500.0],["2024-03-26",120.6,120.86,117.71,117.93,1689800.0],["2024-03-27",118.58,120.55,118.15,120.51,471600.0],["2024-03-28",120.51,121.53,120.03,120.42,409900.0],["2024-04-01",120.58,120.81,118.21,118.98,360300.0],["2024-04-02",118.51,119.42,117.05,117.55,571300.0],["2024-04-03",117.55,117.98,116.23,116.92,425700.0],["2024-04-04",117.56,118.01,115.1,115.21,512000.0],["2024-04-05",115.19,116.86,114.82,116.42,530800.0],["2024-04-08",116.25,116.79,114.89,115.09,437800.0],["2024-04-09",115.33,115.94,112.7,114.0,690000.0],["2024-04-10",113.66,114.31,112.5,114.08,716700.0],["2024-04-11",114.45,114.74,112.44,113.49,633700.0],["2024-04-12",113.1,113.1,110.42,110.58,431400.0],["2024-04-15",110.91,112.27,110.09,110.91,603200.0],["2024-04-16",110.41,111.21,108.75,108.9,545600.0],["2024-04-17",109.04,109.26,106.61,107.1,592700.0],["2024-04-18",107.15,109.51,107.15,109.27,564500.0],["2024-04-19",109.27,111.35,108.88,109.94,756900.0],["2024-04-22",110.33,110.47,108.41,108.83,514000.0],["2024-04-23",109.72,110.44,108.9,109.67,376800.0],["2024-04-24",108.66,109.39,107.6,108.32,401300.0],["2024-04-25",108.25,109.05,107.22,107.43,424900.0],["2024-04-26",107.0,110.82,106.73,109.46,480600.0],["2024-04-29",109.9,112.17,109.5,111.22,781400.0],["2024-04-30",110.96,112.15,110.08,110.75,614000.0],["2024-05-01",110.13,112.19,110.01,110.31,800800.0],["2024-05-02",105.14,113.36,103.01,109.29,1061700.0],["2024-05-03",110.14,111.55,108.58,110.01,693800.0],["2024-05-06",110.14,111.26,109.54,109.85,571200.0],["2024-05-07",109.5,111.58,108.6,111.21,842000.0],["2024-05-08",111.94,112.47,110.05,110.7,771200.0],["2024-05-09",110.97,113.18,109.8,113.12,812100.0],["2024-05-10",113.15,113.84,109.32,109.63,564200.0],["2024-05-13",110.46,113.51,110.38,113.17,655800.0],["2024-05-14",113.96,113.96,110.68,112.01,451200.0],["2024-05-15",112.37,113.06,109.29,109.74,812900.0],["2024-05-16",109.37,110.78,108.9,110.49,675600.0],["2024-05-17",110.13,110.5,108.21,108.99,574100.0],["2024-05-20",109.55,109.86,107.28,108.62,604800.0],["2024-05-21",108.3,108.45,106.63,106.97,594500.0],["2024-05-22",106.54,108.21,105.41,105.51,950100.0],["2024-05-23",105.41,105.54,103.4,103.94,796300.0],["2024-05-24",103.88,106.13,103.67,106.06,675800.0],["2024-05-28",107.07,107.08,103.6,105.06,627900.0],["2024-05-29",104.98,105.23,103.1,104.25,765200.0],["2024-05-30",104.58,105.73,103.7,105.46,582300.0],["2024-05-31",105.01,106.8,103.89,105.25,4967500.0],["2024-06-03",105.25,107.01,104.39,105.74,746400.0],["2024-06-04",105.48,106.2,104.27,104.48,756400.0],["2024-06-05",106.86,107.55,105.76,106.58,807600.0],["2024-06-06",107.02,107.26,105.54,106.32,808800.0],["2024-06-07",105.92,113.35,105.56,112.05,1038200.0],["2024-06-10",110.32,111.61,108.75,108.99,1135100.0],["2024-06-11",107.9,110.81,107.15,110.43,876600.0],["2024-06-12",111.49,112.99,110.77,111.02,605000.0],["2024-06-13",110.42,113.27,110.08,112.7,640000.0],["2024-06-14",112.32,113.1,111.43,112.91,641900.0],["2024-06-17",112.83,114.63,112.29,114.53,764800.0],["2024-06-18",114.6,115.24,112.59,112.68,604500.0],["2024-06-20",108.39,109.63,106.0,107.36,1561900.0],["2024-06-21",107.84,108.89,106.56,107.97,1600200.0],["2024-06-24",107.88,111.66,107.45,109.83,834300.0],["2024-06-25",109.62,109.66,107.53,108.08,668100.0],["2024-06-26",107.65,107.87,106.41,107.16,455300.0],["2024-06-27",107.05,107.64,105.74,107.1,542600.0],["2024-06-28",107.56,108.5,106.33,106.73,1354300.0],["2024-07-01",106.73,108.52,106.2,106.47,385400.0],["2024-07-02",106.15,106.53,104.48,105.09,402600.0],["2024-07-03",105.44,105.5,102.86,103.53,304700.0],["2024-07-05",103.37,103.37,100.34,101.27,931900.0],["2024-07-08",102.03,102.34,100.65,100.71,500100.0],["2024-07-09",100.67,101.32,99.74,100.57,607100.0],["2024-07-10",100.57,102.29,99.06,102.23,473400.0],["2024-07-11",102.88,106.49,102.04,106.04,484700.0],["2024-07-12",106.69,107.36,105.41,105.59,451000.0],["2024-07-15",105.3,105.49,103.07,103.33,701100.0],["2024-07-16",103.46,106.12,103.12,106.09,499100.0],["2024-07-17",106.4,108.5,105.74,108.01,562900.0],["2024-07-18",108.0,110.24,107.27,108.84,636200.0],["2024-07-19",108.95,109.93,108.28,109.01,385900.0],["2024-07-22",109.0,109.95,107.15,109.7,403200.0],["2024-07-23",109.48,109.48,107.63,108.44,398100.0],["2024-07-24",109.06,109.69,108.02,108.78,463100.0],["2024-07-25",109.1,110.79,108.65,109.54,530900.0],["2024-07-26",110.0,112.88,109.33,111.57,645100.0],["2024-07-29",111.41,113.0,109.18,111.11,835700.0],["2024-07-30",111.82,112.87,110.16,112.27,695500.0],["2024-07-31",112.7,112.73,110.23,110.25,661800.0],["2024-08-01",113.15,116.21,111.15,114.38,2244700.0],["2024-08-02",114.47,114.76,111.1,113.26,716300.0],["2024-08-05",108.36,112.35,107.88,111.6,735700.0],["2024-08-06",111.35,112.87,110.5,111.37,624300.0],["2024-08-07",112.04,113.0,110.78,112.25,809100.0],["2024-08-08",112.99,114.27,110.89,112.97,643000.0],["2024-08-09",112.73,112.84,111.31,111.37,331100.0],["2024-08-12",111.07,111.44,107.81,108.17,454500.0],["2024-08-13",108.37,113.1,107.27,111.68,435900.0],["2024-08-14",111.0,111.3,108.64,109.2,464800.0],["2024-08-15",110.13,111.08,109.31,110.0,559100.0],["2024-08-16",110.03,111.61,109.63,110.96,562300.0],["2024-08-19",111.92,114.33,111.83,114.24,443900.0],["2024-08-20",114.24,115.15,113.26,114.97,488700.0],["2024-08-21",115.53,115.53,114.09,114.36,297200.0],["2024-08-22",114.89,115.28,113.54,114.55,448400.0],["2024-08-23",114.49,114.95,112.62,113.87,314800.0],["2024-08-26",114.38,115.78,113.23,114.29,321600.0],["2024-08-27",114.28,115.13,113.19,114.82,457500.0],["2024-08-28",114.17,117.77,114.17,116.37,543300.0],["2024-08-29",116.42,116.68,115.52,115.6,243300.0],["2024-08-30",115.54,116.55,114.86,115.98,365700.0],["2024-09-03",112.0,113.6,109.16,109.32,1620000.0],["2024-09-04",109.3,109.43,106.34,108.64,4245100.0],["2024-09-05",108.84,109.97,107.73,108.39,965600.0],["2024-09-06",108.3,108.78,105.99,107.14,1160100.0],["2024-09-09",107.44,107.49,105.91,106.46,510800.0],["2024-09-10",106.68,107.31,105.51,107.1,480100.0],["2024-09-11",106.99,107.06,104.42,105.13,478400.0],["2024-09-12",105.17,107.71,104.62,106.45,599900.0],["2024-09-13",107.11,108.86,106.77,108.79,654300.0],["2024-09-16",110.0,110.55,109.34,109.57,486300.0],["2024-09-17",110.03,111.63,109.31,111.55,714600.0],["2024-09-18",111.52,112.09,108.99,109.57,458800.0],["2024-09-19",110.3,113.3,109.6,111.29,974400.0],["2024-09-20",110.81,111.45,109.43,110.76,1995400.0],["2024-09-23",111.17,111.79,108.0,108.99,579200.0],["2024-09-24",109.35,110.29,108.63,109.08,500300.0],["2024-09-25",109.45,109.45,107.0,107.86,629500.0],["2024-09-26",108.02,110.63,108.0,110.19,531700.0],["2024-09-27",110.91,112.83,110.06,110.93,500000.0],["2024-09-30",110.83,112.2,110.4,111.41,432300.0],["2024-10-01",111.41,111.97,107.51,109.04,690700.0],["2024-10-02",108.66,110.33,108.07,109.7,700600.0],["2024-10-03",109.83,109.83,108.09,108.56,375800.0],["2024-10-04",109.5,110.88,108.8,109.38,330600.0],["2024-10-07",109.43,109.76,107.33,108.52,418700.0],["2024-10-08",108.37,108.84,106.82,107.62,539200.0],["2024-10-09",107.81,109.26,106.76,107.32,607500.0],["2024-10-10",107.15,107.91,106.21,107.87,414900.0],["2024-10-11",108.18,109.15,107.88,108.8,222900.0],["2024-10-14",109.07,111.15,108.93,111.03,529600.0],["2024-10-15",111.04,117.53,111.04,117.28,1292000.0],["2024-10-16",117.5,118.67,115.46,115.65,964200.0],["2024-10-17",115.65,115.65,114.14,114.63,472400.0],["2024-10-18",114.5,115.43,113.83,115.04,391200.0],["2024-10-21",115.0,115.48,112.88,113.12,457600.0],["2024-10-22",112.55,113.8,112.2,113.1,336500.0],["2024-10-23",112.81,113.46,110.64,111.13,389700.0],["2024-10-24",111.1,111.18,107.44,108.05,537900.0],["2024-10-25",108.59,110.67,108.1,109.55,505800.0],["2024-10-28",110.0,112.55,109.91,111.37,337100.0],["2024-10-29",111.01,112.15,110.99,111.91,409700.0],["2024-10-30",110.84,113.58,110.66,113.18,336200.0],["2024-10-31",111.28,111.8,109.51,110.03,611300.0],["2024-11-01",110.84,111.23,109.89,110.45,389100.0],["2024-11-04",110.83,111.37,109.28,109.41,465300.0],["2024-11-05",108.87,111.71,108.74,111.43,621600.0],["2024-11-06",113.05,114.12,110.63,111.55,821300.0],["2024-11-07",116.86,121.24,115.77,119.08,1498700.0],["2024-11-08",118.52,123.97,118.06,123.61,868100.0],["2024-11-11",124.5,127.36,123.12,127.12,1000400.0],["2024-11-12",126.11,128.37,126.0,127.74,1035400.0],["2024-11-13",128.08,128.99,127.14,127.65,811800.0],["2024-11-14",127.0,127.0,123.77,124.27,914300.0],["2024-11-15",122.31,123.19,120.41,121.65,718200.0],["2024-11-18",122.08,122.88,117.46,117.59,646700.0],["2024-11-19",117.23,118.49,115.65,116.82,644100.0],["2024-11-20",116.43,119.47,116.19,119.24,406900.0],["2024-11-21",121.84,125.64,120.07,125.1,980100.0],["2024-11-22",125.76,127.61,124.91,126.67,903100.0],["2024-11-25",127.59,128.41,124.18,124.34,674800.0],["2024-11-26",123.6,123.6,120.31,122.79,561700.0],["2024-11-27",123.73,124.71,121.8,122.64,270900.0],["2024-11-29",122.89,123.18,121.05,121.59,286800.0],["2024-12-02",121.17,122.6,120.51,121.58,461200.0],["2024-12-03",121.85,123.02,120.99,121.64,498300.0],["2024-12-04",121.72,123.57,120.84,123.45,494400.0],["2024-12-05",122.69,123.82,120.88,123.14,493200.0],["2024-12-06",123.45,124.1,122.03,122.59,271600.0],["2024-12-09",122.94,123.57,120.75,120.8,465300.0],["2024-12-10",120.2,122.14,118.66,120.15,386500.0],["2024-12-11",120.22,121.15,117.8,120.72,429100.0],["2024-12-12",123.83,127.1,123.0,123.6,749100.0],["2024-12-13",122.69,123.97,121.22,123.04,656200.0],["2024-12-16",123.01,126.23,123.01,125.2,767000.0],["2024-12-17",123.79,124.71,121.73,122.49,710100.0],["2024-12-18",122.83,125.77,121.67,121.74,1147300.0],["2024-12-19",122.12,124.23,119.14,122.85,924400.0],["2024-12-20",122.85,124.39,121.37,122.97,1767400.0],["2024-12-23",122.81,124.63,122.0,124.25,424700.0],["2024-12-24",124.35,124.61,121.19,123.73,187900.0],["2024-12-26",123.44,125.98,123.1,125.82,429100.0],["2024-12-27",125.35,126.5,123.73,124.6,271300.0],["2024-12-30",124.0,124.6,121.96,122.97,463500.0],["2024-12-31",122.97,123.79,122.4,123.15,442300.0],["2025-01-02",123.43,125.59,122.87,123.76,429700.0],["2025-01-03",123.9,124.05,120.36,120.56,683600.0],["2025-01-06",120.09,123.27,118.93,121.82,572600.0],["2025-01-07",121.86,123.85,121.07,122.54,510900.0],["2025-01-08",121.98,121.98,120.09,120.23,389500.0],["2025-01-10",119.01,121.63,118.72,121.41,487400.0],["2025-01-13",120.43,123.71,118.92,123.16,569600.0],["2025-01-14",123.0,123.71,121.39,122.96,502700.0],["2025-01-15",124.66,124.66,121.57,123.24,402400.0],["2025-01-16",123.01,123.22,121.03,122.62,357300.0],["2025-01-17",122.52,122.77,120.79,121.18,388500.0],["2025-01-21",121.47,122.38,120.06,121.43,538600.0],["2025-01-22",121.55,122.29,120.34,120.84,313900.0],["2025-01-23",121.35,122.57,119.75,122.48,570300.0],["2025-01-24",122.5,122.8,120.39,122.04,646000.0],["2025-01-27",122.4,124.83,122.12,124.39,604200.0],["2025-01-28",124.54,126.12,123.22,123.53,494000.0],["2025-01-29",123.85,125.84,123.01,124.27,557800.0],["2025-01-30",124.63,125.62,123.67,125.05,462600.0],["2025-01-31",125.31,127.14,124.3,124.37,666800.0],["2025-02-03",122.31,123.25,120.95,121.97,451200.0],["2025-02-04",121.07,122.41,120.95,121.63,419900.0],["2025-02-05",122.1,123.28,120.41,121.53,499700.0],["2025-02-06",121.97,122.04,119.44,120.07,461700.0],["2025-02-07",119.69,121.08,119.12,120.29,615900.0],["2025-02-10",121.0,123.77,120.9,123.51,856700.0],["2025-02-11",123.24,131.5,123.01,129.98,1300600.0],["2025-02-12",129.0,136.55,128.61,135.44,1615200.0],["2025-02-13",137.65,138.27,134.76,136.82,1202800.0],["2025-02-14",137.14,137.92,133.25,133.96,845100.0],["2025-02-18",134.0,135.7,132.58,135.39,557500.0],["2025-02-19",134.96,137.18,134.58,134.96,667800.0],["2025-02-20",134.65,137.28,134.56,136.65,596000.0],["2025-02-21",137.37,137.6,134.58,136.01,575500.0],["2025-02-24",137.0,137.83,134.0,136.69,1018000.0],["2025-02-25",137.37,140.52,137.13,139.67,1271000.0],["2025-02-26",140.5,148.06,134.57,144.17,2673700.0],["2025-02-27",142.51,147.98,141.14,143.27,1220200.0],["2025-02-28",142.31,143.67,140.89,143.53,1194400.0],["2025-03-03",144.25,145.4,139.6,140.22,964600.0],["2025-03-04",139.43,141.28,138.23,138.95,890500.0],["2025-03-05",139.28,142.93,137.62,140.23,1088800.0],["2025-03-06",138.27,140.13,135.36,136.45,1246400.0],["2025-03-07",139.18,141.36,137.33,138.81,1226600.0],["2025-03-10",138.19,140.27,136.48,137.45,1227400.0],["2025-03-11",136.84,138.59,134.62,136.86,910100.0],["2025-03-12",136.77,137.51,133.99,134.16,766600.0],["2025-03-13",135.8,138.33,135.07,136.05,1058500.0],["2025-03-14",135.35,138.2,135.25,137.96,1000700.0],["2025-03-17",137.62,140.94,137.62,140.22,758200.0],["2025-03-18",139.92,140.9,138.34,139.51,637000.0],["2025-03-19",139.98,142.42,139.98,142.07,1523900.0],["2025-03-20",141.23,141.76,138.75,140.57,990700.0],["2025-03-21",138.99,140.03,137.74,138.76,3643800.0],["2025-03-24",140.22,142.64,139.44,142.02,969000.0],["2025-03-25",141.73,142.42,133.9,135.25,1534200.0],["2025-03-26",134.31,134.9,128.03,130.88,1801200.0],["2025-03-27",130.77,130.77,125.79,126.4,1608000.0],["2025-03-28",125.33,126.9,122.83,122.92,1709300.0],["2025-03-31",121.46,124.68,120.61,124.15,1500300.0],["2025-04-01",123.75,127.4,123.14,124.99,1327800.0],["2025-04-02",124.46,127.87,123.81,126.44,1010400.0],["2025-04-03",124.55,125.9,119.78,120.82,1428900.0],["2025-04-04",116.48,117.12,109.76,110.04,2171300.0],["2025-04-07",106.53,111.65,104.1,106.93,1633800.0],["2025-04-08",109.81,113.54,101.38,102.82,1316200.0],["2025-04-09",100.72,110.5,95.49,110.12,2649100.0],["2025-04-10",108.04,108.08,96.28,102.05,2411300.0],["2025-04-11",102.17,102.25,98.59,100.5,1707200.0],["2025-04-14",102.56,103.44,100.17,101.75,915900.0],["2025-04-15",101.39,104.12,101.23,102.91,1243600.0],["2025-04-16",103.95,103.96,100.42,101.55,805200.0],["2025-04-17",101.37,104.53,100.54,102.78,995200.0],["2025-04-21",102.11,102.48,98.96,100.34,610800.0],["2025-04-22",101.92,103.86,101.22,103.38,1025000.0],["2025-04-23",105.0,106.77,103.76,104.19,848400.0],["2025-04-24",104.37,109.23,103.51,108.98,1056400.0],["2025-04-25",108.52,111.17,107.66,110.8,896300.0],["2025-04-28",111.22,114.47,111.22,112.89,822200.0],["2025-04-29",112.34,117.09,111.2,116.41,1067700.0],["2025-04-30",116.05,117.57,113.92,116.96,1127200.0],["2025-05-01",116.35,117.79,113.53,117.18,1306100.0],["2025-05-02",118.82,120.67,118.75,120.05,1200500.0],["2025-05-05",120.05,120.57,118.14,118.19,1277000.0],["2025-05-06",117.5,118.0,110.81,111.17,2904800.0],["2025-05-07",105.51,109.08,100.85,101.44,3079400.0],["2025-05-08",101.58,104.06,97.5,98.41,2216700.0],["2025-05-09",98.61,99.98,97.56,97.78,1217200.0],["2025-05-12",99.43,105.28,99.13,103.58,1659800.0],["2025-05-13",103.35,103.85,101.5,102.91,783100.0],["2025-05-14",104.15,108.72,103.88,106.59,1878900.0],["2025-05-15",106.59,107.43,103.6,106.07,840100.0],["2025-05-16",105.68,109.27,105.68,108.98,1065900.0],["2025-05-19",107.12,110.14,106.98,109.78,1065900.0],["2025-05-20",109.97,112.13,108.71,111.02,1231000.0],["2025-05-21",110.1,112.0,108.04,108.27,1054700.0],["2025-05-22",108.0,110.8,107.09,107.82,863800.0],["2025-05-23",106.01,109.3,106.01,108.07,958800.0],["2025-05-27",109.96,110.48,107.28,109.46,1188100.0],["2025-05-28",109.41,109.6,106.69,107.01,706800.0],["2025-05-29",108.16,109.58,107.37,108.26,826400.0],["2025-05-30",107.7,108.62,105.38,108.07,977600.0],["2025-06-02",108.18,109.38,106.65,108.29,1026400.0],["2025-06-03",108.81,110.78,107.61,110.32,702100.0],["2025-06-04",110.83,112.29,109.42,109.45,533000.0],["2025-06-05",109.89,110.9,108.46,108.8,637500.0],["2025-06-06",110.17,111.84,108.93,111.13,726500.0],["2025-06-09",111.25,113.15,110.24,111.87,588500.0],["2025-06-10",111.91,114.3,111.33,113.0,724700.0],["2025-06-11",113.18,113.59,109.74,110.5,847200.0],["2025-06-12",110.95,111.45,109.48,110.3,673300.0],["2025-06-13",108.65,110.04,108.02,108.5,478100.0],["2025-06-16",108.76,110.06,107.82,109.64,593000.0],["2025-06-17",108.15,109.3,106.62,107.05,539600.0],["2025-06-18",106.94,109.43,106.56,108.24,601600.0],["2025-06-20",108.12,108.79,107.17,107.51,1053800.0],["2025-06-23",107.37,107.55,105.15,106.76,509800.0],["2025-06-24",108.04,109.0,107.4,108.11,454600.0],["2025-06-25",107.33,108.31,105.57,107.12,1048800.0],["2025-06-26",107.19,109.21,106.36,107.51,678700.0],["2025-06-27",108.31,109.12,106.47,106.9,871500.0],["2025-06-30",107.13,108.44,105.32,106.12,728500.0],["2025-07-01",105.41,111.25,105.26,109.44,754200.0],["2025-07-02",109.62,110.69,108.88,109.92,774700.0],["2025-07-03",109.5,110.04,109.12,109.45,327000.0],["2025-07-07",108.64,109.31,107.17,107.6,458600.0],["2025-07-08",108.32,111.51,107.85,109.13,1064600.0],["2025-07-09",109.72,111.84,109.42,111.6,565600.0],["2025-07-10",110.51,112.7,109.27,112.48,768900.0],["2025-07-11",111.97,111.97,109.56,110.27,404700.0],["2025-07-14",110.92,112.09,110.22,111.44,492200.0],["2025-07-15",113.05,113.13,111.13,112.3,632800.0],["2025-07-16",112.43,116.23,112.43,116.08,983300.0],["2025-07-17",115.25,116.77,114.27,114.86,886500.0],["2025-07-18",115.18,115.34,112.16,112.87,564100.0],["2025-07-21",113.2,113.96,111.88,112.65,347400.0],["2025-07-22",112.17,116.83,111.2,116.34,967300.0],["2025-07-23",117.75,118.59,116.89,117.34,542500.0],["2025-07-24",117.12,119.48,115.92,118.01,514100.0],["2025-07-25",118.51,118.72,116.65,118.23,549700.0],["2025-07-28",118.0,118.28,116.41,117.38,486100.0],["2025-07-29",117.18,117.25,115.17,116.6,489500.0],["2025-07-30",116.65,117.21,115.29,116.12,424600.0],["2025-07-31",114.8,116.56,114.12,114.63,510300.0],["2025-08-01",113.21,115.76,112.17,115.52,598900.0],["2025-08-04",115.74,117.39,114.72,116.1,598200.0],["2025-08-05",116.06,116.06,112.58,113.2,1262500.0],["2025-08-06",107.55,113.04,105.0,105.93,2571300.0],["2025-08-07",107.67,112.4,106.65,112.08,1601000.0],["2025-08-08",111.25,112.32,109.87,111.3,893700.0],["2025-08-11",111.49,113.54,110.26,110.75,607000.0],["2025-08-12",111.26,113.42,110.26,113.33,772600.0],["2025-08-13",113.1,117.21,112.49,117.12,1332700.0],["2025-08-14",116.79,116.98,115.12,116.67,544600.0],["2025-08-15",117.15,118.17,116.53,117.77,490600.0],["2025-08-18",117.77,119.0,117.1,117.67,701900.0],["2025-08-19",118.05,120.41,117.7,119.2,888500.0],["2025-08-20",119.73,120.7,118.04,119.07,603200.0],["2025-08-21",118.2,120.92,118.19,120.53,747400.0],["2025-08-22",122.01,124.04,121.4,123.11,726100.0],["2025-08-25",122.74,124.93,122.74,124.59,1012900.0],["2025-08-26",124.5,125.43,122.5,125.0,1047300.0],["2025-08-27",124.91,126.14,123.87,124.43,494900.0],["2025-08-28",124.43,126.44,123.93,126.13,518100.0],["2025-08-29",126.06,128.13,125.56,127.75,675600.0],["2025-09-02",127.23,130.96,126.81,129.66,879100.0],["2025-09-03",129.3,132.53,129.01,131.72,654900.0],["2025-09-04",132.01,133.0,127.52,128.02,941100.0],["2025-09-05",127.88,130.28,127.88,129.5,718400.0],["2025-09-08",129.06,130.28,127.07,129.85,522700.0],["2025-09-09",129.86,130.18,127.54,128.53,574900.0],["2025-09-10",127.87,128.47,125.33,126.9,615900.0],["2025-09-11",127.09,129.5,126.37,128.46,826200.0],["2025-09-12",127.93,128.54,126.07,126.16,559900.0],["2025-09-15",126.0,126.25,123.88,125.22,580700.0],["2025-09-16",125.33,127.05,124.47,126.54,649500.0],["2025-09-17",126.67,130.87,126.5,129.54,775700.0],["2025-09-18",129.65,131.62,128.42,131.19,860100.0],["2025-09-19",132.15,132.15,128.0,128.3,1488700.0],["2025-09-22",128.94,130.64,127.91,130.19,802400.0],["2025-09-23",130.0,132.2,128.71,129.4,536800.0],["2025-09-24",129.8,130.08,128.5,129.59,274900.0],["2025-09-25",128.99,129.25,126.91,127.8,453100.0],["2025-09-26",128.84,129.52,126.09,127.0,611400.0],["2025-09-29",126.97,129.55,125.79,129.02,966900.0],["2025-09-30",128.93,131.93,128.49,131.8,633600.0],["2025-10-01",131.78,137.5,131.76,136.9,906800.0],["2025-10-02",135.95,138.15,135.02,137.21,1090600.0],["2025-10-03",138.09,140.39,137.51,139.48,1051400.0],["2025-10-06",138.08,139.39,137.0,137.58,1087700.0],["2025-10-07",137.52,138.29,134.06,137.32,686800.0],["2025-10-08",137.67,138.45,136.72,137.78,449600.0],["2025-10-09",138.57,139.44,137.54,138.15,455400.0],["2025-10-10",138.71,139.0,135.28,135.43,487800.0],["2025-10-13",135.83,136.25,133.48,135.14,369300.0],["2025-10-14",134.15,136.06,132.41,133.81,586000.0],["2025-10-15",133.49,136.51,132.81,135.8,615200.0],["2025-10-16",136.03,137.43,133.72,134.25,638200.0],["2025-10-17",134.42,136.61,133.41,136.06,367700.0],["2025-10-20",137.18,137.39,134.65,134.85,498700.0],["2025-10-21",135.03,139.5,134.09,137.5,1138300.0],["2025-10-22",137.93,139.75,136.46,138.52,604600.0],["2025-10-23",138.55,139.51,137.17,138.18,531000.0],["2025-10-24",138.92,139.4,137.96,138.53,511500.0],["2025-10-27",140.0,140.0,136.38,139.33,560300.0],["2025-10-28",139.37,139.73,137.43,138.13,351100.0],["2025-10-29",137.58,137.58,133.45,135.73,1067800.0],["2025-10-30",136.04,138.79,134.0,136.3,626900.0],["2025-10-31",136.78,138.31,135.64,137.64,524500.0],["2025-11-03",137.23,138.45,136.67,138.38,547100.0],["2025-11-04",136.55,139.07,136.0,137.82,494200.0],["2025-11-05",136.57,139.79,133.5,137.22,961300.0],["2025-11-06",142.24,144.97,130.79,134.05,1136200.0],["2025-11-07",133.2,133.24,128.8,131.16,1041800.0],["2025-11-10",133.44,134.64,132.1,133.19,1412000.0],["2025-11-11",133.2,138.99,132.1,137.11,1011400.0],["2025-11-12",137.3,140.68,136.27,136.71,980900.0],["2025-11-13",136.72,141.83,136.56,141.71,859100.0],["2025-11-14",140.96,142.84,139.27,141.07,812000.0],["2025-11-17",168.0,172.91,162.6,170.09,6718800.0],["2025-11-18",170.09,182.99,169.87,180.52,4777100.0],["2025-11-19",180.4,180.4,174.76,176.08,1840600.0],["2025-11-20",176.28,179.01,174.48,175.74,1664500.0],["2025-11-21",175.56,177.8,173.73,176.93,1016900.0],["2025-11-24",174.89,182.27,172.19,180.9,2043100.0],["2025-11-25",181.24,182.75,178.01,180.05,1127500.0],["2025-11-26",181.61,181.61,176.66,176.92,909400.0],["2025-11-28",176.53,177.7,175.06,176.53,330900.0],["2025-12-01",174.23,175.55,170.57,172.12,1525000.0],["2025-12-02",173.07,173.6,166.54,166.71,1452100.0],["2025-12-03",166.98,169.25,166.09,167.1,936200.0],["2025-12-04",166.38,167.3,164.44,166.91,845100.0],["2025-12-05",168.63,171.51,167.36,169.7,910200.0],["2025-12-08",169.92,170.87,168.47,168.94,865700.0],["2025-12-09",168.78,170.05,161.83,162.26,1176200.0],["2025-12-10",165.35,166.09,161.0,164.97,1387900.0],["2025-12-11",165.12,168.69,164.15,164.89,1142200.0],["2025-12-12",164.89,168.3,163.77,167.5,663800.0],["2025-12-15",167.62,170.38,166.82,169.53,979200.0],["2025-12-16",168.61,170.24,167.53,169.73,981600.0],["2025-12-17",170.38,172.0,164.78,164.92,1119400.0],["2025-12-18",165.18,166.67,164.39,166.0,1230200.0],["2025-12-19",166.12,168.57,165.25,166.99,2063400.0],["2025-12-22",165.66,171.47,165.66,169.67,815300.0],["2025-12-23",168.87,170.22,168.54,169.47,468200.0],["2025-12-24",170.12,172.69,169.5,170.8,313400.0],["2025-12-26",170.93,170.93,169.22,170.48,255200.0],["2025-12-29",170.51,171.85,169.36,170.5,523900.0],["2025-12-30",170.61,171.66,169.49,170.82,668600.0],["2025-12-31",170.82,170.82,169.46,170.0,323000.0],["2026-01-02",169.5,174.11,169.26,173.15,822000.0],["2026-01-05",172.75,175.8,171.14,174.39,1348500.0],["2026-01-06",173.0,174.1,162.6,166.99,2684900.0],["2026-01-07",168.42,172.35,167.51,169.37,1655600.0],["2026-01-08",169.11,171.05,156.95,160.25,2342800.0],["2026-01-09",161.31,165.64,159.9,161.13,1222600.0],["2026-01-12",162.63,164.39,160.59,163.68,903500.0],["2026-01-13",163.75,164.27,159.35,162.43,1036300.0],["2026-01-14",162.9,173.09,162.67,170.81,1818200.0],["2026-01-15",170.55,172.5,167.18,171.16,1349700.0],["2026-01-16",170.62,172.59,167.52,169.41,1110300.0],["2026-01-20",167.85,168.61,165.01,167.88,840300.0],["2026-01-21",167.85,170.45,167.13,169.16,641500.0],["2026-01-22",169.62,171.7,168.07,171.0,1273600.0],["2026-01-23",170.56,171.51,167.0,168.71,1070800.0],["2026-01-26",168.56,171.23,166.16,166.35,550900.0],["2026-01-27",166.94,169.87,164.4,167.85,545200.0],["2026-01-28",167.34,168.05,164.29,165.41,893200.0],["2026-01-29",165.56,167.27,162.84,163.98,824400.0],["2026-01-30",163.98,165.08,162.68,164.49,1292000.0],["2026-02-02",164.87,168.81,164.79,167.29,786700.0],["2026-02-03",166.24,169.51,165.15,166.84,461900.0],["2026-02-04",167.0,168.34,164.5,165.72,587800.0],["2026-02-05",167.43,168.47,162.24,163.15,627800.0],["2026-02-06",164.16,166.62,164.16,165.5,703400.0],["2026-02-09",165.38,166.92,163.67,165.0,679900.0],["2026-02-10",164.11,167.73,163.17,165.63,930800.0],["2026-02-11",165.08,166.4,161.38,166.24,521700.0],["2026-02-12",165.5,168.19,165.08,166.29,931900.0],["2026-02-13",167.09,168.93,165.62,166.31,477900.0],["2026-02-17",165.78,168.42,165.36,167.98,552300.0],["2026-02-18",167.97,169.13,166.64,168.72,687500.0],["2026-02-19",168.5,170.51,167.35,169.59,934900.0],["2026-02-20",169.34,172.46,168.56,172.19,1309700.0],["2026-02-23",169.84,174.0,169.36,173.25,1264900.0],["2026-02-24",172.62,173.94,171.57,173.83,984500.0],["2026-02-25",180.0,197.47,178.0,196.83,5594800.0],["2026-02-26",195.07,198.0,188.3,188.97,1851100.0],["2026-02-27",189.67,192.7,187.85,190.02,757700.0],["2026-03-02",189.92,191.54,186.45,190.46,727600.0],["2026-03-03",186.12,188.75,185.16,186.67,625300.0],["2026-03-04",186.93,190.67,184.15,188.69,885100.0],["2026-03-05",187.01,189.02,182.95,183.63,802400.0],["2026-03-06",179.69,183.45,176.67,182.01,982800.0],["2026-03-09",179.88,186.22,179.31,185.4,715300.0],["2026-03-10",186.05,188.62,184.3,185.93,1135400.0],["2026-03-11",185.27,186.0,180.82,185.43,625800.0],["2026-03-12",184.96,185.02,179.03,180.32,831500.0],["2026-03-13",181.56,183.9,177.58,178.55,827500.0],["2026-03-16",179.73,182.98,179.39,182.02,544200.0],["2026-03-17",182.84,184.69,180.94,181.37,903600.0],["2026-03-18",182.71,182.71,178.32,180.45,623200.0],["2026-03-19",180.72,183.51,178.4,181.8,603200.0],["2026-03-20",181.93,184.0,179.16,180.62,1076800.0],["2026-03-23",182.0,184.48,181.0,182.32,745200.0],["2026-03-24",181.77,185.07,180.68,185.01,1476700.0],["2026-03-25",186.71,189.4,186.0,189.08,833100.0],["2026-03-26",187.16,191.28,185.7,189.15,836500.0],["2026-03-27",189.26,189.26,182.55,182.69,827000.0],["2026-03-30",184.36,184.84,181.99,183.15,478900.0],["2026-03-31",185.0,190.6,184.7,189.05,936200.0],["2026-04-01",190.16,192.0,187.97,188.27,687300.0],["2026-04-02",186.12,188.41,185.0,186.95,695900.0],["2026-04-06",186.95,188.39,184.18,186.85,1218300.0],["2026-04-07",186.94,191.4,185.47,190.94,802000.0],["2026-04-08",194.06,196.5,191.36,195.93,1017400.0],["2026-04-09",194.46,200.24,194.03,198.14,946700.0],["2026-04-10",199.7,200.0,192.32,194.2,904100.0],["2026-04-13",194.6,196.32,193.19,195.31,976100.0],["2026-04-14",195.25,201.09,195.25,201.06,970600.0],["2026-04-15",202.0,202.58,198.95,199.33,658400.0],["2026-04-16",198.96,200.0,197.3,197.83,2303300.0],["2026-04-17",198.13,204.13,197.68,203.42,634800.0],["2026-04-20",206.34,207.48,202.07,202.56,777800.0],["2026-04-21",203.03,204.02,198.0,199.03,990800.0],["2026-04-22",200.74,202.66,198.78,202.4,1053300.0],["2026-04-23",203.85,205.82,198.2,199.96,1074600.0],["2026-04-24",200.25,201.41,194.77,196.52,733700.0],["2026-04-27",198.16,204.52,198.16,201.22,1310600.0],["2026-04-28",202.19,204.28,200.3,203.98,591100.0],["2026-04-29",202.37,205.17,198.68,199.92,594300.0],["2026-04-30",202.01,204.0,201.01,203.02,542800.0],["2026-05-01",204.5,204.99,201.75,202.72,572300.0],["2026-05-04",203.94,208.53,203.06,208.06,950400.0],["2026-05-05",209.71,212.57,208.41,212.26,1215100.0],["2026-05-06",227.88,230.4,221.3,228.57,2148000.0],["2026-05-07",224.4,229.0,221.84,226.96,1129500.0],["2026-05-08",228.73,230.0,223.34,225.79,741300.0],["2026-05-11",226.99,230.21,221.29,223.61,997700.0],["2026-05-12",225.3,229.2,223.85,227.84,807800.0],["2026-05-13",228.78,235.0,227.68,232.33,918000.0],["2026-05-14",232.84,233.95,229.58,231.05,695900.0],["2026-05-15",229.07,230.82,225.0,228.77,1346300.0],["2026-05-18",228.96,231.43,227.64,229.55,685900.0],["2026-05-19",234.21,238.55,232.05,237.45,1268400.0],["2026-05-20",239.77,242.18,235.99,239.01,835300.0],["2026-05-21",241.82,241.82,236.29,239.4,596200.0],["2026-05-22",242.93,243.32,239.2,239.83,549800.0],["2026-05-26",240.7,242.0,236.05,237.41,660100.0],["2026-05-27",241.09,241.09,236.7,237.56,615300.0],["2026-05-28",238.22,239.82,233.38,235.38,667700.0],["2026-05-29",235.36,240.99,232.39,236.49,1766200.0],["2026-06-01",234.17,236.95,230.62,232.64,945700.0],["2026-06-02",231.91,232.69,224.23,226.12,1364700.0],["2026-06-03",226.11,231.49,224.99,230.93,910500.0],["2026-06-04",233.5,240.29,232.83,240.06,1296600.0],["2026-06-05",241.95,241.99,236.11,238.57,678000.0],["2026-06-08",236.95,239.62,231.05,232.04,1208500.0],["2026-06-09",236.88,239.16,228.52,229.19,727800.0],["2026-06-10",231.61,235.5,226.12,229.63,954800.0],["2026-06-11",233.25,236.71,231.49,236.17,954400.0],["2026-06-12",235.44,236.44,230.05,230.56,635700.0],["2026-06-15",230.55,231.4,228.37,230.59,691000.0],["2026-06-16",230.87,231.78,225.55,226.88,770200.0],["2026-06-17",229.41,229.41,224.61,226.93,680000.0],["2026-06-18",227.47,228.0,220.74,224.66,1906800.0],["2026-06-22",226.16,227.86,224.27,225.92,980000.0],["2026-06-23",225.27,230.94,222.93,230.25,862800.0],["2026-06-24",229.76,234.08,228.3,229.85,719900.0],["2026-06-25",230.02,233.0,224.95,226.2,680200.0],["2026-06-26",226.2,231.14,226.2,230.02,845900.0],["2026-06-29",231.44,238.23,230.25,237.72,975100.0],["2026-06-30",237.78,241.82,234.15,240.97,1000800.0],["2026-07-01",240.47,241.57,234.87,237.51,874700.0],["2026-07-02",240.01,243.81,234.36,243.47,766800.0],["2026-07-06",244.47,246.07,241.82,244.17,861882.871483],["2026-07-07",244.415,249.64,238.92,247.72,1056207.681338],["2026-07-08",247.5,248.665,243.01,248.25,856406.044282],["2026-07-09",248.24,250.49,246.43,246.91,713544.687388],["2026-07-10",245.65,247.26,238.4201,243.82,636248.726072],["2026-07-13",242.02,245.355,235.95,236.97,838433.792375],["2026-07-14",237.14,238.68,235.052,238.05,739228.968122],["2026-07-15",236.02,240.93,233.4601,239.32,610524.804847],["2026-07-16",238.54,243.21,238,242.18,430661.554212],["2026-07-17",241.61,249.5,238.08,247.53,503556.493538],["2026-07-20",247.53,249.86,243.345,243.47,675832.626538],["2026-07-21",244.65,255.2,242.11,254.22,833153.536271],["2026-07-22",253.7,255.18,249.275,250.41,521017.062692],["2026-07-23",248.38,254.995,248.38,254.87,527848.692092],["2026-07-24",255.825,256.75,250.27,253.87,538231.583966],["2026-07-27",254.79,257,252.09,255.43,771854.11911],["2026-07-28",259.73,261.295,255.79,256.92,945174.213897],["2026-07-29",257.26,259.35,254.32,255.97,622730.085495],["2026-07-30",254.82,259.75,252.19,258.38,728806.052753],["2026-07-31",258.09,259.06,250.71,252.86,572089.043265],["2026-08-03",255.22,255.22,248.4457,251.58,1493225.355203],["2026-08-04",255.39,262,247.42,261.62,1895138.853572],["2026-08-05",262.9,265.045,258.65,261.57,715214.178708],["2026-08-06",262.44,264.03,255.69,256.65,833889.81545],["2026-08-07",257.49,258.38,254.69,256.56,970710.442499],["2026-08-10",256.95,261.275,255.605,258.25,265328.999294],["2026-08-11",257.16,257.16,246.4821,247.98,1287796.571587],["2026-08-12",246.375,251.92,244.35,248.945,552044.189926],["2026-08-13",251.38,251.38,243.74,245.85,467977.397597],["2026-08-14",243.59,245.35,240.631,244.96,542029.726297]]}