{"t":"LOPE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-11-20",10.0,12.39,9.49,11.85,4610300.0],["2008-11-21",12.0,13.0,11.75,12.35,880500.0],["2008-11-24",12.62,14.22,12.15,13.15,416300.0],["2008-11-25",12.93,14.0,12.76,13.95,489400.0],["2008-11-26",14.0,16.06,13.44,16.0,438900.0],["2008-11-28",16.07,16.07,14.25,14.84,98300.0],["2008-12-01",14.36,15.29,14.24,14.69,231700.0],["2008-12-02",15.24,16.78,14.75,15.61,248100.0],["2008-12-03",15.53,17.26,15.5,15.8,349400.0],["2008-12-04",15.5,16.36,15.5,15.99,65200.0],["2008-12-05",15.99,16.24,14.75,15.95,134100.0],["2008-12-08",16.41,16.66,15.5,15.68,156200.0],["2008-12-09",15.5,15.83,15.0,15.06,88500.0],["2008-12-10",15.08,16.07,15.08,15.71,103900.0],["2008-12-11",15.65,15.92,14.57,14.67,97800.0],["2008-12-12",14.35,14.74,13.52,14.58,191800.0],["2008-12-15",14.63,15.17,13.53,13.9,250700.0],["2008-12-16",13.93,14.8,13.8,14.76,109800.0],["2008-12-17",14.46,16.5,14.46,16.25,164500.0],["2008-12-18",16.43,17.49,16.29,17.35,227000.0],["2008-12-19",17.3,17.72,16.41,16.74,1108400.0],["2008-12-22",16.79,17.68,16.15,17.55,229000.0],["2008-12-23",17.64,17.73,17.24,17.36,270500.0],["2008-12-24",17.4,17.4,17.0,17.29,84100.0],["2008-12-26",17.4,17.45,17.01,17.17,60600.0],["2008-12-29",17.1,18.0,17.1,18.0,81400.0],["2008-12-30",18.27,19.12,17.76,18.37,176000.0],["2008-12-31",18.59,19.06,18.4,18.78,131900.0],["2009-01-02",18.9,19.24,18.55,18.98,134800.0],["2009-01-05",18.98,19.5,18.53,18.61,157300.0],["2009-01-06",18.67,18.93,17.76,18.01,120300.0],["2009-01-07",17.81,17.81,16.84,17.0,254100.0],["2009-01-08",17.0,17.61,16.59,17.0,104300.0],["2009-01-09",18.0,18.89,17.34,17.92,538300.0],["2009-01-12",18.0,18.8,17.44,18.78,167100.0],["2009-01-13",18.83,19.39,18.21,18.5,123100.0],["2009-01-14",18.33,18.88,18.21,18.55,104900.0],["2009-01-15",18.54,20.09,18.33,20.03,401900.0],["2009-01-16",20.39,20.8,19.1,20.19,227400.0],["2009-01-20",20.59,20.59,18.81,18.93,130100.0],["2009-01-21",19.0,20.05,18.23,20.0,168800.0],["2009-01-22",19.82,20.79,19.76,19.96,152500.0],["2009-01-23",19.92,20.2,19.58,19.9,76800.0],["2009-01-26",19.9,20.19,18.0,18.92,228300.0],["2009-01-27",18.92,19.2,18.35,18.75,75900.0],["2009-01-28",18.75,19.05,17.43,17.99,231100.0],["2009-01-29",17.87,18.54,17.42,17.8,196600.0],["2009-01-30",17.98,18.71,16.65,17.33,229600.0],["2009-02-02",17.18,18.21,17.18,18.02,98500.0],["2009-02-03",18.14,18.83,17.51,18.57,61500.0],["2009-02-04",18.77,20.0,18.55,18.74,97300.0],["2009-02-05",18.7,19.6,18.59,19.26,52000.0],["2009-02-06",19.33,19.33,18.8,19.06,56200.0],["2009-02-09",19.52,20.25,18.72,19.92,196400.0],["2009-02-10",19.78,20.0,17.99,18.09,222300.0],["2009-02-11",18.25,19.18,18.2,18.49,71000.0],["2009-02-12",17.86,19.44,17.24,17.93,257100.0],["2009-02-13",19.14,19.14,17.71,18.14,97000.0],["2009-02-17",18.25,18.5,17.63,17.8,101300.0],["2009-02-18",18.04,18.54,17.25,17.75,213100.0],["2009-02-19",18.09,18.59,16.19,17.13,316700.0],["2009-02-20",18.52,19.0,17.96,18.81,967600.0],["2009-02-23",18.63,19.32,18.61,19.18,283700.0],["2009-02-24",19.35,19.61,18.6,18.81,381500.0],["2009-02-25",18.86,18.87,17.12,17.24,431400.0],["2009-02-26",17.17,17.6,15.63,16.74,657600.0],["2009-02-27",16.36,17.36,15.99,17.02,253200.0],["2009-03-02",16.77,17.02,15.05,16.23,221100.0],["2009-03-03",16.32,16.72,14.99,15.3,256000.0],["2009-03-04",15.46,15.93,14.13,14.25,770200.0],["2009-03-05",13.99,14.52,12.85,13.16,624700.0],["2009-03-06",13.27,13.45,12.53,12.99,380000.0],["2009-03-09",13.03,14.2,12.85,13.45,422400.0],["2009-03-10",13.8,14.39,13.65,14.38,463900.0],["2009-03-11",15.05,16.55,14.87,16.0,618500.0],["2009-03-12",16.0,16.7,15.82,16.3,389400.0],["2009-03-13",16.4,16.45,15.68,15.95,398700.0],["2009-03-16",16.14,16.65,14.67,14.81,537800.0],["2009-03-17",14.84,15.36,14.52,15.36,340000.0],["2009-03-18",15.32,15.58,14.6,15.41,240200.0],["2009-03-19",15.41,15.62,15.05,15.27,333600.0],["2009-03-20",15.48,15.73,15.07,15.29,259000.0],["2009-03-23",15.5,16.27,15.5,15.95,278900.0],["2009-03-24",15.77,16.7,15.72,16.25,140100.0],["2009-03-25",16.75,16.9,15.69,16.2,193300.0],["2009-03-26",16.85,17.38,16.35,17.3,258600.0],["2009-03-27",17.24,17.69,17.1,17.18,208700.0],["2009-03-30",16.85,17.49,16.55,17.31,221500.0],["2009-03-31",17.54,17.7,16.82,17.26,250000.0],["2009-04-01",17.02,17.15,16.25,16.65,272400.0],["2009-04-02",16.85,17.15,16.38,16.68,125600.0],["2009-04-03",16.68,16.75,16.19,16.38,104000.0],["2009-04-06",16.27,16.37,15.76,16.31,136100.0],["2009-04-07",16.21,17.15,15.4,15.5,374300.0],["2009-04-08",15.42,15.66,14.19,15.12,314500.0],["2009-04-09",15.29,15.65,14.82,14.84,186000.0],["2009-04-13",14.91,15.03,14.57,14.93,120500.0],["2009-04-14",14.71,15.0,14.71,14.71,204800.0],["2009-04-15",14.59,14.87,14.5,14.72,78900.0],["2009-04-16",14.82,15.75,14.51,15.68,126800.0],["2009-04-17",15.75,16.06,15.58,15.95,132100.0],["2009-04-20",15.75,16.11,14.91,15.0,98700.0],["2009-04-21",15.0,15.32,14.5,14.93,346000.0],["2009-04-22",14.94,15.2,14.66,14.83,180200.0],["2009-04-23",15.06,15.24,15.0,15.15,123000.0],["2009-04-24",15.28,15.69,15.2,15.54,180600.0],["2009-04-27",15.47,16.22,15.02,15.94,314200.0],["2009-04-28",16.99,17.35,15.57,15.6,554500.0],["2009-04-29",15.84,16.45,15.0,15.51,279600.0],["2009-04-30",16.01,17.13,15.71,16.35,334800.0],["2009-05-01",16.45,16.95,16.0,16.36,443600.0],["2009-05-04",16.5,16.69,16.19,16.35,141700.0],["2009-05-05",16.57,16.7,15.68,15.93,142700.0],["2009-05-06",16.05,16.09,15.33,15.73,60300.0],["2009-05-07",15.9,15.96,14.7,14.87,209900.0],["2009-05-08",14.9,15.41,14.5,14.84,194400.0],["2009-05-11",14.67,14.95,14.49,14.75,208800.0],["2009-05-12",14.96,15.6,14.77,15.34,105800.0],["2009-05-13",15.14,15.4,14.75,14.76,113100.0],["2009-05-14",14.79,15.41,14.18,14.19,222700.0],["2009-05-15",14.28,14.56,14.17,14.35,361800.0],["2009-05-18",14.52,14.75,14.29,14.4,158100.0],["2009-05-19",14.3,14.33,13.75,14.05,228300.0],["2009-05-20",13.91,14.49,13.48,14.14,250000.0],["2009-05-21",13.94,14.6,13.75,14.26,141500.0],["2009-05-22",14.32,14.5,14.17,14.26,50100.0],["2009-05-26",14.04,14.61,13.84,14.42,452500.0],["2009-05-27",14.33,14.51,14.15,14.4,246500.0],["2009-05-28",14.34,14.48,13.49,13.52,277100.0],["2009-05-29",13.51,14.19,13.51,13.56,457700.0],["2009-06-01",13.8,14.1,13.67,14.03,237400.0],["2009-06-02",13.91,14.03,13.46,13.5,309200.0],["2009-06-03",13.6,13.68,12.74,13.04,373700.0],["2009-06-04",13.25,13.69,13.05,13.26,406500.0],["2009-06-05",13.4,13.81,13.25,13.45,242900.0],["2009-06-08",13.51,13.74,13.41,13.42,156100.0],["2009-06-09",13.57,13.89,13.5,13.65,573400.0],["2009-06-10",13.85,14.53,13.8,14.49,322700.0],["2009-06-11",14.49,14.84,14.43,14.47,330600.0],["2009-06-12",14.33,14.75,14.16,14.72,143200.0],["2009-06-15",14.67,14.91,14.16,14.85,187600.0],["2009-06-16",14.86,15.01,14.62,14.83,322900.0],["2009-06-17",14.79,15.38,14.68,15.35,1033800.0],["2009-06-18",15.25,15.66,15.03,15.57,426800.0],["2009-06-19",15.72,16.0,15.72,16.0,743400.0],["2009-06-22",16.0,16.0,15.45,15.85,341700.0],["2009-06-23",15.89,16.0,15.45,15.71,219200.0],["2009-06-24",15.8,15.8,15.36,15.55,149100.0],["2009-06-25",15.42,16.0,15.3,15.95,214500.0],["2009-06-26",15.92,16.58,15.66,16.51,1279900.0],["2009-06-29",16.37,16.37,15.88,16.03,322200.0],["2009-06-30",16.22,16.92,15.98,16.78,536900.0],["2009-07-01",16.78,17.0,16.5,16.99,270200.0],["2009-07-02",16.99,16.99,16.69,16.75,138700.0],["2009-07-06",16.7,17.01,16.59,16.99,247500.0],["2009-07-07",16.91,16.91,16.6,16.7,128900.0],["2009-07-08",16.7,16.7,15.98,16.13,227300.0],["2009-07-09",16.06,16.09,15.69,15.91,169500.0],["2009-07-10",15.77,16.3,15.74,16.09,98400.0],["2009-07-13",16.09,16.12,15.9,16.12,168300.0],["2009-07-14",16.02,16.2,15.97,16.2,78500.0],["2009-07-15",16.2,16.65,16.1,16.64,106400.0],["2009-07-16",16.54,16.79,16.54,16.74,117500.0],["2009-07-17",16.74,16.82,16.4,16.68,171300.0],["2009-07-20",16.68,16.92,16.4,16.9,216400.0],["2009-07-21",16.78,17.41,16.78,17.38,322100.0],["2009-07-22",17.29,18.01,16.61,17.96,1063000.0],["2009-07-23",18.09,18.17,17.77,17.86,287200.0],["2009-07-24",17.8,17.92,17.43,17.64,142200.0],["2009-07-27",17.77,18.0,16.98,17.16,236200.0],["2009-07-28",17.25,17.7,17.09,17.54,297000.0],["2009-07-29",17.64,17.84,17.22,17.36,247300.0],["2009-07-30",17.49,17.91,17.13,17.7,191400.0],["2009-07-31",17.83,17.99,17.51,17.51,204200.0],["2009-08-03",17.81,18.17,17.7,17.93,359000.0],["2009-08-04",18.27,19.12,18.15,18.65,1155600.0],["2009-08-05",18.88,18.96,18.51,18.84,330100.0],["2009-08-06",18.98,19.0,18.54,18.7,347900.0],["2009-08-07",18.88,18.88,18.5,18.52,292500.0],["2009-08-10",18.49,19.0,18.31,18.47,336100.0],["2009-08-11",18.42,18.77,18.42,18.48,178100.0],["2009-08-12",18.41,18.87,18.41,18.64,322800.0],["2009-08-13",18.6,18.94,18.25,18.72,368300.0],["2009-08-14",18.71,18.74,18.09,18.22,206600.0],["2009-08-17",18.0,18.29,17.78,18.23,108100.0],["2009-08-18",18.05,18.28,17.95,18.01,152800.0],["2009-08-19",17.83,18.01,17.75,17.93,187000.0],["2009-08-20",17.83,18.3,17.63,18.24,128700.0],["2009-08-21",18.29,18.5,17.96,18.33,267400.0],["2009-08-24",18.3,18.3,17.92,18.11,121600.0],["2009-08-25",18.3,19.52,18.3,18.58,656900.0],["2009-08-26",18.56,18.56,18.06,18.32,239200.0],["2009-08-27",17.66,18.32,17.04,18.06,530200.0],["2009-08-28",18.19,18.19,17.71,17.72,108800.0],["2009-08-31",17.72,17.78,17.31,17.4,191100.0],["2009-09-01",17.24,17.96,17.15,17.49,424500.0],["2009-09-02",17.35,17.65,17.21,17.56,143300.0],["2009-09-03",17.56,17.63,17.38,17.62,97800.0],["2009-09-04",17.53,17.53,15.91,16.95,1035400.0],["2009-09-08",16.88,17.09,16.57,16.92,167000.0],["2009-09-09",16.94,16.94,16.46,16.62,245100.0],["2009-09-10",16.52,16.84,16.24,16.35,260500.0],["2009-09-11",16.35,16.61,16.14,16.52,120100.0],["2009-09-14",16.6,16.63,15.87,16.5,382900.0],["2009-09-15",17.4,17.8,16.72,17.1,4455600.0],["2009-09-16",17.0,17.2,16.85,17.03,604000.0],["2009-09-17",17.0,17.73,17.0,17.61,484900.0],["2009-09-18",17.63,18.58,17.49,18.43,752300.0],["2009-09-21",18.3,19.46,17.96,18.88,789800.0],["2009-09-22",18.88,18.95,18.45,18.56,285900.0],["2009-09-23",18.53,18.54,18.01,18.18,261300.0],["2009-09-24",18.07,18.07,17.55,17.7,177000.0],["2009-09-25",17.59,17.59,16.77,17.05,308700.0],["2009-09-28",17.09,17.55,16.95,17.4,120900.0],["2009-09-29",17.5,17.72,17.24,17.56,148900.0],["2009-09-30",17.52,17.9,17.06,17.83,171100.0],["2009-10-01",18.23,18.35,17.13,17.68,273100.0],["2009-10-02",17.56,17.68,16.99,17.16,128900.0],["2009-10-05",17.24,17.66,17.07,17.27,159800.0],["2009-10-06",17.22,17.86,17.05,17.72,140000.0],["2009-10-07",17.85,17.85,17.22,17.31,123800.0],["2009-10-08",17.36,17.96,17.08,17.95,156400.0],["2009-10-09",17.86,18.54,17.71,18.46,253100.0],["2009-10-12",18.33,18.62,18.22,18.46,145800.0],["2009-10-13",18.51,18.52,18.09,18.52,81300.0],["2009-10-14",18.63,18.64,18.35,18.56,146700.0],["2009-10-15",18.59,19.26,18.4,19.21,264100.0],["2009-10-16",19.2,19.24,18.77,19.03,112300.0],["2009-10-19",19.14,19.25,18.68,19.14,76400.0],["2009-10-20",19.1,19.44,18.78,19.26,300000.0],["2009-10-21",19.33,19.78,19.28,19.56,493200.0],["2009-10-22",19.64,19.76,19.0,19.63,170300.0],["2009-10-23",19.61,19.61,18.49,18.58,199600.0],["2009-10-26",18.5,18.96,18.27,18.45,100300.0],["2009-10-27",18.53,19.01,18.5,18.56,160400.0],["2009-10-28",17.05,17.77,16.61,17.14,921600.0],["2009-10-29",17.3,17.32,16.5,16.65,364700.0],["2009-10-30",16.68,16.71,15.98,16.22,370400.0],["2009-11-02",16.34,16.5,15.96,16.46,263300.0],["2009-11-03",16.48,16.9,16.28,16.79,254700.0],["2009-11-04",17.94,18.73,17.47,18.0,923300.0],["2009-11-05",18.23,18.79,17.81,18.44,254200.0],["2009-11-06",18.06,18.75,18.0,18.13,230500.0],["2009-11-09",18.25,18.72,17.28,17.43,334300.0],["2009-11-10",17.36,17.87,17.21,17.54,128000.0],["2009-11-11",17.66,17.83,17.44,17.5,140900.0],["2009-11-12",17.57,18.2,17.5,17.83,429300.0],["2009-11-13",17.85,19.0,17.78,18.75,585700.0],["2009-11-16",18.87,19.5,18.87,19.1,456300.0],["2009-11-17",18.91,19.65,18.87,19.61,235800.0],["2009-11-18",19.65,19.74,19.45,19.49,227900.0],["2009-11-19",19.48,19.5,19.0,19.25,267000.0],["2009-11-20",19.29,19.58,19.21,19.54,504900.0],["2009-11-23",19.69,19.71,19.5,19.54,219700.0],["2009-11-24",19.61,19.67,19.29,19.49,169300.0],["2009-11-25",19.62,19.68,19.4,19.48,93100.0],["2009-11-27",19.14,19.65,18.89,18.97,38900.0],["2009-11-30",19.01,19.43,18.64,19.17,154300.0],["2009-12-01",19.21,19.23,18.47,18.6,670100.0],["2009-12-02",18.69,19.11,18.41,18.64,195500.0],["2009-12-03",18.73,18.88,18.48,18.6,312300.0],["2009-12-04",18.75,18.91,18.43,18.67,106900.0],["2009-12-07",18.4,18.84,17.93,18.37,287300.0],["2009-12-08",18.24,18.79,18.19,18.57,86600.0],["2009-12-09",18.63,19.28,18.55,19.26,486200.0],["2009-12-10",19.25,19.71,18.93,19.1,329800.0],["2009-12-11",19.04,19.09,18.73,18.9,124600.0],["2009-12-14",18.88,19.15,18.86,19.0,374500.0],["2009-12-15",19.03,19.55,18.96,19.23,366100.0],["2009-12-16",19.15,19.6,19.11,19.53,305200.0],["2009-12-17",19.53,19.88,18.25,18.72,1057700.0],["2009-12-18",18.87,18.98,17.78,18.98,556800.0],["2009-12-21",18.98,19.05,18.03,18.12,244700.0],["2009-12-22",18.19,18.87,18.19,18.66,103300.0],["2009-12-23",18.65,19.12,18.32,18.81,127400.0],["2009-12-24",18.86,19.1,18.71,19.04,58800.0],["2009-12-28",19.02,19.03,18.24,18.5,152500.0],["2009-12-29",18.54,18.65,18.45,18.58,74200.0],["2009-12-30",18.49,18.93,18.32,18.93,99500.0],["2009-12-31",18.96,19.22,18.9,19.01,93900.0],["2010-01-04",19.19,19.29,18.83,18.92,190400.0],["2010-01-05",18.97,19.01,18.22,18.33,140800.0],["2010-01-06",18.3,19.47,18.15,19.36,457600.0],["2010-01-07",19.36,19.61,19.06,19.59,286600.0],["2010-01-08",19.43,19.44,18.89,19.43,209500.0],["2010-01-11",19.37,19.56,18.73,18.96,237000.0],["2010-01-12",18.92,19.15,18.76,18.8,238700.0],["2010-01-13",18.88,19.25,18.76,19.17,139200.0],["2010-01-14",19.09,19.51,18.98,19.44,146100.0],["2010-01-15",19.49,19.49,19.13,19.37,153000.0],["2010-01-19",19.4,19.5,19.22,19.48,223900.0],["2010-01-20",19.36,19.46,19.2,19.29,123300.0],["2010-01-21",19.37,19.58,19.0,19.32,124500.0],["2010-01-22",19.37,19.48,19.12,19.2,103800.0],["2010-01-25",19.21,19.35,19.0,19.21,162600.0],["2010-01-26",19.21,19.36,18.99,19.17,408800.0],["2010-01-27",19.19,20.36,19.19,20.04,791100.0],["2010-01-28",20.0,20.36,19.64,20.08,233300.0],["2010-01-29",20.09,20.19,19.85,19.97,275800.0],["2010-02-01",19.95,20.08,19.81,20.08,210900.0],["2010-02-02",20.0,21.44,19.89,21.09,997800.0],["2010-02-03",21.09,21.63,20.8,21.27,390000.0],["2010-02-04",21.14,21.17,20.27,20.28,312400.0],["2010-02-05",20.25,20.7,19.72,20.34,271700.0],["2010-02-08",20.27,20.5,19.9,19.9,312000.0],["2010-02-09",20.09,20.19,19.79,19.85,112200.0],["2010-02-10",19.81,19.91,19.6,19.78,73300.0],["2010-02-11",19.74,20.5,19.66,20.44,121700.0],["2010-02-12",20.3,20.3,20.0,20.25,101000.0],["2010-02-16",20.35,20.73,20.35,20.58,154200.0],["2010-02-17",20.5,21.74,20.06,21.26,377800.0],["2010-02-18",21.23,21.53,20.9,21.05,388900.0],["2010-02-19",19.6,20.95,19.25,20.8,1316700.0],["2010-02-22",20.74,21.12,20.14,20.31,383900.0],["2010-02-23",20.41,21.12,20.01,20.95,300200.0],["2010-02-24",21.03,21.32,20.75,21.11,202900.0],["2010-02-25",20.94,21.23,20.66,21.1,148200.0],["2010-02-26",21.1,21.82,21.04,21.75,253500.0],["2010-03-01",21.81,22.23,21.65,22.21,257700.0],["2010-03-02",22.25,22.58,21.98,22.16,487000.0],["2010-03-03",22.11,22.49,22.01,22.33,316300.0],["2010-03-04",22.32,23.05,22.32,22.94,255300.0],["2010-03-05",23.05,23.61,23.05,23.34,421200.0],["2010-03-08",23.5,23.71,23.2,23.32,280400.0],["2010-03-09",23.34,23.98,23.34,23.8,344800.0],["2010-03-10",23.73,24.19,23.55,24.05,211200.0],["2010-03-11",24.13,24.14,23.87,24.05,107700.0],["2010-03-12",23.47,24.73,23.02,24.25,402400.0],["2010-03-15",24.26,24.5,23.99,24.23,421900.0],["2010-03-16",24.34,24.5,24.18,24.46,399200.0],["2010-03-17",24.55,25.21,24.36,24.67,533800.0],["2010-03-18",24.61,25.25,24.51,25.07,281300.0],["2010-03-19",25.47,25.7,25.0,25.47,284300.0],["2010-03-22",25.32,26.23,25.32,25.96,384000.0],["2010-03-23",26.89,27.23,26.14,26.48,806200.0],["2010-03-24",26.65,26.85,26.14,26.42,587000.0],["2010-03-25",26.66,27.1,26.45,26.64,279400.0],["2010-03-26",26.6,26.92,26.3,26.41,269400.0],["2010-03-29",26.63,26.63,26.1,26.32,277000.0],["2010-03-30",26.2,26.71,26.01,26.06,206200.0],["2010-03-31",26.01,26.39,26.01,26.14,129600.0],["2010-04-01",26.15,26.45,25.85,26.08,316600.0],["2010-04-05",26.13,26.87,25.3,25.99,345500.0],["2010-04-06",25.82,26.05,25.22,25.77,253000.0],["2010-04-07",25.81,25.96,25.46,25.5,134500.0],["2010-04-08",25.49,25.72,25.26,25.56,86300.0],["2010-04-09",25.48,25.85,25.48,25.68,224300.0],["2010-04-12",25.9,26.66,25.86,26.28,298200.0],["2010-04-13",26.34,28.46,26.3,27.35,1544500.0],["2010-04-14",27.81,27.81,27.13,27.16,421800.0],["2010-04-15",27.2,27.27,26.48,27.02,302600.0],["2010-04-16",27.0,27.02,26.61,26.96,190400.0],["2010-04-19",26.99,27.73,26.91,26.99,267500.0],["2010-04-20",27.17,27.25,26.8,27.01,229500.0],["2010-04-21",26.99,27.26,26.84,26.97,182900.0],["2010-04-22",26.83,26.84,25.45,26.66,471800.0],["2010-04-23",26.75,26.76,25.95,26.12,285400.0],["2010-04-26",26.12,26.33,25.7,25.83,243600.0],["2010-04-27",25.8,25.86,24.8,25.05,840100.0],["2010-04-28",25.0,25.5,24.77,24.96,246400.0],["2010-04-29",25.03,25.17,23.66,24.85,953000.0],["2010-04-30",24.73,24.83,24.12,24.18,535200.0],["2010-05-03",24.42,25.17,24.2,25.08,394800.0],["2010-05-04",24.48,25.1,24.41,25.03,448000.0],["2010-05-05",25.0,26.0,24.81,25.4,623400.0],["2010-05-06",25.4,26.52,24.2,24.9,573300.0],["2010-05-07",25.03,25.29,24.22,24.42,260900.0],["2010-05-10",25.0,25.6,24.35,25.0,331100.0],["2010-05-11",24.82,25.32,24.22,24.85,154900.0],["2010-05-12",24.86,25.33,24.73,25.22,300100.0],["2010-05-13",25.27,25.68,24.93,25.01,193300.0],["2010-05-14",24.85,25.33,24.09,24.26,165200.0],["2010-05-17",24.39,25.37,24.24,25.15,594700.0],["2010-05-18",25.38,26.27,24.97,25.16,445900.0],["2010-05-19",25.05,25.4,24.85,25.08,259300.0],["2010-05-20",24.77,25.71,24.29,25.3,556700.0],["2010-05-21",24.99,26.07,24.51,25.99,1081600.0],["2010-05-24",26.11,26.35,25.92,25.92,773400.0],["2010-05-25",25.45,25.74,24.64,25.61,485000.0],["2010-05-26",25.65,26.49,25.65,26.24,678400.0],["2010-05-27",26.53,26.81,24.76,25.44,1244800.0],["2010-05-28",25.23,25.48,24.51,24.56,402400.0],["2010-06-01",24.4,25.22,24.29,24.72,301200.0],["2010-06-02",24.99,25.58,24.56,25.04,281700.0],["2010-06-03",24.9,25.3,24.83,24.97,494800.0],["2010-06-04",24.49,24.88,23.99,24.12,480400.0],["2010-06-07",24.17,24.36,23.35,23.65,632400.0],["2010-06-08",23.63,23.79,23.21,23.58,220200.0],["2010-06-09",23.75,24.02,23.41,23.59,258100.0],["2010-06-10",23.83,23.9,23.49,23.58,199400.0],["2010-06-11",23.33,23.96,23.01,23.63,255100.0],["2010-06-14",23.83,23.96,23.37,23.42,238900.0],["2010-06-15",23.36,23.73,23.24,23.65,310500.0],["2010-06-16",23.67,24.16,23.45,24.0,294800.0],["2010-06-17",24.19,24.26,23.76,24.21,230100.0],["2010-06-18",24.3,24.8,24.0,24.62,241600.0],["2010-06-21",24.9,25.13,24.46,24.49,248800.0],["2010-06-22",24.63,24.89,23.97,24.08,214500.0],["2010-06-23",23.95,23.95,23.06,23.63,472400.0],["2010-06-24",23.99,24.79,23.21,23.72,611400.0],["2010-06-25",23.66,24.25,22.85,23.5,2430100.0],["2010-06-28",23.32,24.78,22.83,24.08,494800.0],["2010-06-29",23.83,24.21,23.39,23.68,295500.0],["2010-06-30",23.61,24.3,23.06,23.43,364000.0],["2010-07-01",23.52,23.52,22.65,23.12,519200.0],["2010-07-02",23.23,23.49,22.47,22.54,274600.0],["2010-07-06",22.82,23.23,21.14,21.53,778100.0],["2010-07-07",21.63,22.07,21.43,22.05,425100.0],["2010-07-08",22.2,22.5,21.92,22.39,314200.0],["2010-07-09",21.65,21.79,20.51,21.02,1784000.0],["2010-07-12",20.88,21.0,20.2,20.63,579400.0],["2010-07-13",20.85,20.96,20.26,20.38,576900.0],["2010-07-14",20.38,20.85,20.15,20.57,276700.0],["2010-07-15",20.53,20.97,20.29,20.86,285100.0],["2010-07-16",20.69,20.91,20.41,20.61,312600.0],["2010-07-19",20.61,22.27,20.36,21.51,575100.0],["2010-07-20",21.29,21.8,21.21,21.73,152500.0],["2010-07-21",21.85,22.0,21.32,21.34,276600.0],["2010-07-22",21.53,22.05,21.36,21.68,259300.0],["2010-07-23",21.9,23.75,21.9,23.12,551100.0],["2010-07-26",23.13,23.77,22.43,23.39,224800.0],["2010-07-27",23.54,23.98,23.26,23.66,321400.0],["2010-07-28",23.56,23.77,23.42,23.71,269700.0],["2010-07-29",23.83,23.96,23.58,23.82,641700.0],["2010-07-30",23.55,24.7,23.28,24.27,393800.0],["2010-08-02",24.56,24.69,23.81,24.25,329700.0],["2010-08-03",24.26,24.42,23.85,24.15,290300.0],["2010-08-04",24.23,24.48,23.99,24.41,142500.0],["2010-08-05",24.3,24.33,22.84,22.97,666400.0],["2010-08-06",22.67,22.72,20.75,20.81,1415700.0],["2010-08-09",20.93,21.06,19.58,20.17,841200.0],["2010-08-10",19.17,19.5,17.76,18.1,2026000.0],["2010-08-11",17.73,18.34,17.42,17.65,961200.0],["2010-08-12",17.42,17.66,17.06,17.54,541700.0],["2010-08-13",17.43,17.46,16.14,16.29,1097700.0],["2010-08-16",16.18,17.05,15.96,16.05,1921900.0],["2010-08-17",16.27,16.43,15.33,15.67,1846100.0],["2010-08-18",16.15,17.72,16.07,17.35,1996600.0],["2010-08-19",17.37,17.53,16.88,17.3,1217200.0],["2010-08-20",17.19,17.39,16.88,17.3,546800.0],["2010-08-23",17.15,17.48,17.11,17.11,483200.0],["2010-08-24",17.03,17.47,16.99,17.07,592600.0],["2010-08-25",16.99,17.17,16.76,17.11,375600.0],["2010-08-26",17.25,17.31,16.78,17.01,249200.0],["2010-08-27",17.35,17.74,16.76,17.71,415300.0],["2010-08-30",17.27,17.95,17.27,17.4,346300.0],["2010-08-31",17.34,17.45,17.0,17.05,286400.0],["2010-09-01",17.29,17.49,16.92,17.03,328500.0],["2010-09-02",17.1,17.5,17.0,17.3,328800.0],["2010-09-03",17.42,17.74,17.16,17.5,423700.0],["2010-09-07",17.4,17.51,16.96,17.1,281200.0],["2010-09-08",17.06,17.18,16.48,16.78,383000.0],["2010-09-09",16.86,17.28,16.64,17.19,191900.0],["2010-09-10",17.18,17.66,16.92,17.09,166100.0],["2010-09-13",17.25,18.75,17.19,18.63,617700.0],["2010-09-14",18.55,19.09,18.0,18.76,360600.0],["2010-09-15",18.75,18.81,18.36,18.74,314900.0],["2010-09-16",18.74,19.17,18.41,19.1,253100.0],["2010-09-17",19.27,20.55,19.03,20.46,855600.0],["2010-09-20",20.55,21.3,20.32,21.25,480400.0],["2010-09-21",21.3,21.61,20.16,21.08,740700.0],["2010-09-22",20.98,21.07,20.41,21.0,200300.0],["2010-09-23",20.87,21.91,20.75,21.42,453800.0],["2010-09-24",21.6,21.95,21.0,21.73,382200.0],["2010-09-27",21.81,21.86,20.57,20.86,222200.0],["2010-09-28",20.97,21.34,20.6,21.28,160700.0],["2010-09-29",21.32,21.5,20.9,21.45,160500.0],["2010-09-30",21.63,22.11,21.28,21.93,221600.0],["2010-10-01",22.0,22.23,21.46,22.03,364100.0],["2010-10-04",22.02,22.02,21.49,21.72,547600.0],["2010-10-05",21.9,22.37,21.76,22.1,368800.0],["2010-10-06",21.98,22.16,21.6,22.13,394900.0],["2010-10-07",22.27,22.42,22.01,22.13,159200.0],["2010-10-08",22.11,22.46,21.94,22.41,207400.0],["2010-10-11",22.33,22.92,22.16,22.67,222500.0],["2010-10-12",23.0,23.21,22.35,22.76,376800.0],["2010-10-13",22.84,23.26,22.72,22.95,703600.0],["2010-10-14",20.51,20.85,18.0,20.04,1680600.0],["2010-10-15",20.23,20.37,19.57,19.9,746200.0],["2010-10-18",19.91,20.24,19.78,20.17,224400.0],["2010-10-19",20.03,20.35,19.95,20.23,262900.0],["2010-10-20",20.25,20.43,20.08,20.26,348900.0],["2010-10-21",20.37,20.6,20.0,20.24,294900.0],["2010-10-22",20.35,21.1,20.17,20.98,382300.0],["2010-10-25",21.14,21.59,20.88,21.41,961600.0],["2010-10-26",21.1,21.1,18.55,18.87,1568200.0],["2010-10-27",18.76,19.04,18.3,18.64,377500.0],["2010-10-28",18.66,19.02,18.45,18.61,646100.0],["2010-10-29",18.61,18.93,18.38,18.81,548900.0],["2010-11-01",18.9,19.22,18.73,18.93,332800.0],["2010-11-02",19.02,19.3,18.83,19.21,729800.0],["2010-11-03",19.34,19.68,19.07,19.34,405500.0],["2010-11-04",19.12,19.16,18.07,18.27,754500.0],["2010-11-05",18.21,18.39,18.07,18.2,571000.0],["2010-11-08",18.18,18.58,18.18,18.5,617400.0],["2010-11-09",18.6,18.78,18.18,18.24,993700.0],["2010-11-10",16.91,18.85,16.9,18.29,1846100.0],["2010-11-11",18.11,18.54,18.05,18.4,271100.0],["2010-11-12",18.24,18.59,18.21,18.22,368900.0],["2010-11-15",18.23,18.65,18.06,18.48,383500.0],["2010-11-16",18.47,18.97,18.4,18.95,340700.0],["2010-11-17",19.0,19.08,18.8,18.88,253200.0],["2010-11-18",19.0,19.11,18.78,18.82,245400.0],["2010-11-19",18.75,18.89,18.52,18.6,244800.0],["2010-11-22",18.5,18.87,18.42,18.75,101100.0],["2010-11-23",18.65,19.25,18.33,19.15,273400.0],["2010-11-24",19.21,19.51,19.1,19.48,200300.0],["2010-11-26",19.31,19.64,19.27,19.61,44700.0],["2010-11-29",19.46,19.58,19.17,19.32,175600.0],["2010-11-30",19.23,19.25,18.84,19.04,264800.0],["2010-12-01",19.2,19.5,19.11,19.15,250900.0],["2010-12-02",18.86,19.31,18.55,19.0,274700.0],["2010-12-03",19.0,19.4,19.0,19.2,243300.0],["2010-12-06",19.15,19.32,18.89,18.99,152200.0],["2010-12-07",19.04,19.15,18.87,18.93,207000.0],["2010-12-08",18.88,19.02,18.74,18.84,325000.0],["2010-12-09",18.86,19.01,18.65,18.8,307700.0],["2010-12-10",18.79,19.0,18.39,18.7,1029000.0],["2010-12-13",18.87,18.93,18.57,18.91,520100.0],["2010-12-14",18.85,18.92,18.72,18.82,595700.0],["2010-12-15",18.84,19.09,18.77,18.82,403400.0],["2010-12-16",18.85,18.85,18.69,18.77,302300.0],["2010-12-17",18.71,18.78,18.47,18.65,968400.0],["2010-12-20",18.7,18.89,18.53,18.82,765800.0],["2010-12-21",18.82,18.95,18.69,18.78,276300.0],["2010-12-22",18.9,18.9,18.74,18.86,431900.0],["2010-12-23",18.88,18.98,18.74,18.86,230500.0],["2010-12-27",18.88,18.88,18.64,18.77,269000.0],["2010-12-28",18.75,18.87,18.68,18.83,108900.0],["2010-12-29",18.83,19.02,18.78,18.8,205000.0],["2010-12-30",18.83,19.62,18.82,19.5,225100.0],["2010-12-31",19.55,19.95,19.35,19.59,227300.0],["2011-01-03",19.78,20.07,19.71,19.75,361900.0],["2011-01-04",19.86,20.0,19.75,19.9,430100.0],["2011-01-05",19.94,20.39,19.87,20.28,210000.0],["2011-01-06",20.31,20.66,20.25,20.59,191200.0],["2011-01-07",20.56,20.6,19.9,20.03,144600.0],["2011-01-10",19.38,19.38,17.64,18.05,1816600.0],["2011-01-11",18.3,18.53,18.0,18.05,628300.0],["2011-01-12",18.09,18.43,18.04,18.33,554000.0],["2011-01-13",18.36,18.5,18.21,18.36,308800.0],["2011-01-14",18.3,19.01,18.3,18.74,330800.0],["2011-01-18",18.74,18.74,18.5,18.68,147400.0],["2011-01-19",18.7,18.78,18.05,18.12,279600.0],["2011-01-20",18.17,19.52,18.16,18.84,518100.0],["2011-01-21",18.93,19.36,18.45,18.47,194800.0],["2011-01-24",18.43,19.13,18.41,18.92,281800.0],["2011-01-25",18.81,18.84,18.07,18.25,144300.0],["2011-01-26",18.36,18.86,18.04,18.71,180300.0],["2011-01-27",18.75,18.75,18.13,18.33,135800.0],["2011-01-28",18.38,18.65,17.91,18.15,241200.0],["2011-01-31",18.2,18.61,17.95,18.09,126600.0],["2011-02-01",18.17,19.03,18.12,18.95,310900.0],["2011-02-02",18.9,19.03,18.5,18.58,101700.0],["2011-02-03",18.58,18.58,18.15,18.46,264700.0],["2011-02-04",18.55,18.55,18.03,18.4,225400.0],["2011-02-07",18.37,18.48,18.18,18.27,243200.0],["2011-02-08",18.18,18.69,17.98,18.64,146800.0],["2011-02-09",18.58,18.63,18.26,18.35,89600.0],["2011-02-10",18.32,18.48,18.22,18.44,123000.0],["2011-02-11",18.44,19.07,18.23,19.01,279700.0],["2011-02-14",18.94,19.3,18.81,19.29,306900.0],["2011-02-15",19.17,19.17,18.42,18.58,150300.0],["2011-02-16",17.51,18.13,17.49,17.76,617800.0],["2011-02-17",17.68,17.93,17.06,17.29,538300.0],["2011-02-18",17.41,17.76,17.29,17.43,664200.0],["2011-02-22",17.31,17.62,16.48,16.94,653300.0],["2011-02-23",15.09,15.45,14.48,15.09,4305500.0],["2011-02-24",15.05,15.42,15.0,15.39,603600.0],["2011-02-25",15.35,15.89,15.16,15.71,448700.0],["2011-02-28",15.75,16.1,15.63,16.08,376400.0],["2011-03-01",16.21,16.34,15.65,15.72,330300.0],["2011-03-02",15.64,16.25,15.55,16.13,407100.0],["2011-03-03",16.25,16.53,15.96,16.46,408800.0],["2011-03-04",16.5,16.7,16.37,16.49,371800.0],["2011-03-07",16.56,16.73,15.84,15.99,507400.0],["2011-03-08",15.98,16.06,15.72,15.74,431300.0],["2011-03-09",15.75,15.84,15.52,15.61,387700.0],["2011-03-10",15.42,15.66,15.29,15.4,558100.0],["2011-03-11",15.25,15.52,15.25,15.34,308200.0],["2011-03-14",15.26,15.48,15.06,15.14,161100.0],["2011-03-15",14.83,15.05,14.47,14.94,622500.0],["2011-03-16",14.87,15.07,14.32,14.35,394000.0],["2011-03-17",14.57,14.86,13.77,14.2,702800.0],["2011-03-18",14.23,14.75,14.22,14.61,433900.0],["2011-03-21",14.75,15.05,14.68,14.76,225100.0],["2011-03-22",14.8,14.86,14.35,14.51,337100.0],["2011-03-23",14.43,15.0,14.31,14.71,314100.0],["2011-03-24",14.84,14.94,14.61,14.72,279700.0],["2011-03-25",14.79,14.94,14.6,14.62,180400.0],["2011-03-28",14.68,14.87,14.54,14.6,319200.0],["2011-03-29",14.35,14.37,13.93,14.12,688500.0],["2011-03-30",14.15,14.73,14.15,14.28,374400.0],["2011-03-31",14.24,14.52,14.16,14.5,203600.0],["2011-04-01",14.61,14.66,14.27,14.3,147800.0],["2011-04-04",14.35,14.38,14.15,14.29,117300.0],["2011-04-05",14.31,14.71,14.24,14.61,147800.0],["2011-04-06",14.69,15.37,14.0,15.19,224400.0],["2011-04-07",14.97,15.46,14.52,14.55,270000.0],["2011-04-08",14.66,14.66,14.4,14.52,197900.0],["2011-04-11",14.49,14.61,14.11,14.2,146600.0],["2011-04-12",14.16,14.35,13.96,14.06,164100.0],["2011-04-13",14.15,14.41,13.38,13.51,291900.0],["2011-04-14",13.37,13.74,13.31,13.69,327000.0],["2011-04-15",13.61,13.61,13.19,13.54,264000.0],["2011-04-18",13.35,13.4,13.12,13.27,117600.0],["2011-04-19",13.34,13.34,12.89,13.0,207400.0],["2011-04-20",13.2,13.68,13.14,13.64,315200.0],["2011-04-21",13.78,13.86,13.53,13.71,148300.0],["2011-04-25",13.7,13.95,13.52,13.9,127400.0],["2011-04-26",13.98,14.3,13.85,14.28,123100.0],["2011-04-27",14.26,14.59,14.11,14.5,152800.0],["2011-04-28",14.54,14.66,14.36,14.57,165600.0],["2011-04-29",14.65,14.73,14.3,14.46,124000.0],["2011-05-02",14.48,14.48,14.07,14.08,81800.0],["2011-05-03",14.04,14.7,13.95,14.47,280800.0],["2011-05-04",14.45,14.48,14.08,14.13,168000.0],["2011-05-05",14.11,14.16,13.66,13.68,206500.0],["2011-05-06",13.85,13.85,13.45,13.6,214000.0],["2011-05-09",13.55,14.57,13.55,14.28,399400.0],["2011-05-10",14.22,14.72,13.72,14.32,1132700.0],["2011-05-11",14.19,14.3,13.9,13.98,285800.0],["2011-05-12",13.9,14.2,13.9,14.1,284100.0],["2011-05-13",14.18,14.27,13.83,13.96,113600.0],["2011-05-16",13.87,13.99,13.8,13.8,168000.0],["2011-05-17",13.73,13.84,13.36,13.42,636800.0],["2011-05-18",13.4,13.56,13.19,13.19,504800.0],["2011-05-19",13.28,14.0,12.97,13.09,300500.0],["2011-05-20",12.99,13.04,12.56,12.58,625600.0],["2011-05-23",12.39,12.56,12.28,12.38,411700.0],["2011-05-24",12.45,12.9,12.26,12.71,748300.0],["2011-05-25",12.73,13.23,12.73,13.01,580100.0],["2011-05-26",13.02,13.11,12.91,13.0,232800.0],["2011-05-27",13.05,13.06,12.88,13.04,242700.0],["2011-05-31",13.19,13.19,12.86,12.9,824800.0],["2011-06-01",12.88,12.99,12.69,12.82,478400.0],["2011-06-02",15.09,15.15,13.83,13.97,2558100.0],["2011-06-03",13.75,13.93,13.58,13.8,518500.0],["2011-06-06",13.85,13.96,13.56,13.63,455000.0],["2011-06-07",13.76,13.76,13.12,13.22,302700.0],["2011-06-08",13.14,13.41,13.02,13.35,412300.0],["2011-06-09",13.36,13.56,13.26,13.34,244900.0],["2011-06-10",13.24,13.24,12.91,13.03,266700.0],["2011-06-13",13.02,13.2,12.73,12.87,296800.0],["2011-06-14",12.93,13.28,12.8,13.25,198900.0],["2011-06-15",13.11,14.13,13.11,13.52,464400.0],["2011-06-16",13.5,13.53,12.97,13.23,502200.0],["2011-06-17",13.32,13.41,12.79,12.85,421600.0],["2011-06-20",12.75,13.09,12.75,12.96,385400.0],["2011-06-21",13.0,13.26,12.87,13.26,260700.0],["2011-06-22",13.22,13.42,13.06,13.29,278300.0],["2011-06-23",13.14,13.81,13.02,13.78,853800.0],["2011-06-24",13.79,13.8,13.22,13.54,994300.0],["2011-06-27",13.5,13.65,13.29,13.59,454200.0],["2011-06-28",13.61,14.07,13.4,14.06,178600.0],["2011-06-29",14.06,14.2,13.71,13.96,261900.0],["2011-06-30",14.02,14.28,13.81,14.18,217000.0],["2011-07-01",14.27,14.7,14.08,14.61,244500.0],["2011-07-05",14.6,14.6,13.98,14.34,183200.0],["2011-07-06",14.34,14.34,14.11,14.33,194200.0],["2011-07-07",14.49,15.06,14.29,14.66,304100.0],["2011-07-08",14.56,14.74,14.28,14.46,221800.0],["2011-07-11",14.35,14.4,14.02,14.06,256500.0],["2011-07-12",13.86,14.48,13.73,14.28,342700.0],["2011-07-13",14.84,15.19,14.72,15.05,777400.0],["2011-07-14",15.02,15.31,14.89,15.19,380800.0],["2011-07-15",15.17,15.17,14.68,14.98,326400.0],["2011-07-18",14.94,15.0,14.78,14.92,406900.0],["2011-07-19",15.08,15.29,14.94,15.25,162600.0],["2011-07-20",15.2,15.29,15.01,15.23,208800.0],["2011-07-21",15.24,15.51,15.04,15.47,243900.0],["2011-07-22",15.5,15.67,15.23,15.57,184800.0],["2011-07-25",15.36,15.6,15.09,15.5,171700.0],["2011-07-26",15.5,15.78,15.38,15.66,369000.0],["2011-07-27",15.48,15.57,15.27,15.5,345600.0],["2011-07-28",15.43,15.56,15.21,15.54,372200.0],["2011-07-29",15.4,15.47,14.83,15.39,319400.0],["2011-08-01",15.54,15.6,14.75,14.99,473800.0],["2011-08-02",14.94,15.0,14.69,14.7,248100.0],["2011-08-03",14.61,14.97,14.18,14.85,334700.0],["2011-08-04",14.65,14.97,14.24,14.29,456600.0],["2011-08-05",16.44,17.99,15.56,16.16,1515600.0],["2011-08-08",15.78,16.49,15.05,15.21,500900.0],["2011-08-09",15.5,16.26,14.89,16.16,656800.0],["2011-08-10",15.8,16.0,15.34,15.53,581300.0],["2011-08-11",15.63,16.3,15.59,15.85,434100.0],["2011-08-12",15.93,16.2,15.43,15.74,502200.0],["2011-08-15",15.82,16.0,15.45,15.91,278900.0],["2011-08-16",15.75,16.01,15.48,15.62,414700.0],["2011-08-17",15.68,15.84,15.46,15.73,209500.0],["2011-08-18",15.3,15.3,14.66,14.81,448600.0],["2011-08-19",14.74,15.52,14.74,15.04,421000.0],["2011-08-22",15.37,15.79,14.65,14.89,311000.0],["2011-08-23",14.99,15.23,14.79,15.16,337200.0],["2011-08-24",15.12,15.4,14.94,15.29,398600.0],["2011-08-25",15.36,15.61,14.95,15.0,250900.0],["2011-08-26",14.92,15.31,14.79,15.14,210200.0],["2011-08-29",15.28,15.79,15.03,15.76,469400.0],["2011-08-30",15.67,15.82,15.37,15.75,337900.0],["2011-08-31",15.82,16.0,15.4,15.55,250900.0],["2011-09-01",15.57,15.81,15.0,15.05,238300.0],["2011-09-02",14.81,14.99,14.49,14.63,360700.0],["2011-09-06",14.54,14.75,14.25,14.7,362000.0],["2011-09-07",14.94,15.25,14.6,15.15,292700.0],["2011-09-08",15.06,15.51,15.03,15.36,458600.0],["2011-09-09",15.24,15.46,14.82,14.86,370700.0],["2011-09-12",14.81,15.27,14.67,15.18,521500.0],["2011-09-13",15.22,15.57,15.18,15.42,243200.0],["2011-09-14",15.56,16.27,15.3,16.12,362200.0],["2011-09-15",16.3,16.47,16.15,16.3,145200.0],["2011-09-16",16.43,16.71,16.19,16.66,395000.0],["2011-09-19",16.42,16.69,16.17,16.33,401600.0],["2011-09-20",16.43,16.53,16.11,16.17,240800.0],["2011-09-21",16.24,16.37,15.64,15.69,186100.0],["2011-09-22",15.43,15.87,15.28,15.46,397400.0],["2011-09-23",15.44,15.73,15.0,15.31,224800.0],["2011-09-26",15.37,15.7,15.02,15.69,199600.0],["2011-09-27",16.2,16.86,15.88,16.59,480400.0],["2011-09-28",16.63,16.7,16.1,16.15,255300.0],["2011-09-29",16.43,16.73,15.99,16.27,373200.0],["2011-09-30",16.05,16.57,16.04,16.15,339100.0],["2011-10-03",15.95,16.17,15.19,15.22,463000.0],["2011-10-04",15.08,15.55,14.83,15.48,418100.0],["2011-10-05",15.55,16.59,15.52,16.27,318300.0],["2011-10-06",16.25,16.35,15.99,16.25,281100.0],["2011-10-07",16.32,16.47,15.87,16.04,203300.0],["2011-10-10",16.33,16.5,15.89,16.26,205800.0],["2011-10-11",16.18,16.54,16.05,16.44,541100.0],["2011-10-12",16.77,17.35,16.47,17.08,555900.0],["2011-10-13",17.04,17.1,16.82,16.97,243200.0],["2011-10-14",17.1,17.1,16.27,16.59,228200.0],["2011-10-17",16.39,16.53,15.8,15.83,290500.0],["2011-10-18",15.8,15.94,15.37,15.75,251400.0],["2011-10-19",15.78,16.39,15.78,16.01,350900.0],["2011-10-20",15.98,16.0,15.37,15.44,154300.0],["2011-10-21",15.7,16.43,15.49,16.22,318600.0],["2011-10-24",16.25,16.87,16.25,16.64,284100.0],["2011-10-25",16.5,16.73,16.26,16.42,337800.0],["2011-10-26",16.49,16.52,15.75,16.34,199900.0],["2011-10-27",16.83,17.26,15.56,17.11,271800.0],["2011-10-28",17.09,17.35,16.79,16.91,151400.0],["2011-10-31",16.61,17.07,16.25,16.31,208000.0],["2011-11-01",15.73,16.28,15.73,15.87,321100.0],["2011-11-02",15.97,15.97,15.33,15.52,322600.0],["2011-11-03",15.73,15.98,15.44,15.96,214500.0],["2011-11-04",15.82,16.05,15.68,15.72,134600.0],["2011-11-07",15.68,15.91,15.4,15.83,199400.0],["2011-11-08",16.8,17.28,16.18,16.97,635500.0],["2011-11-09",16.62,16.94,16.05,16.17,216400.0],["2011-11-10",16.19,16.52,16.05,16.4,194400.0],["2011-11-11",16.68,16.92,16.52,16.83,264800.0],["2011-11-14",16.74,16.74,16.25,16.35,162800.0],["2011-11-15",16.23,16.39,15.93,16.32,145600.0],["2011-11-16",16.31,16.44,15.91,15.93,117400.0],["2011-11-17",15.76,15.87,15.4,15.52,224700.0],["2011-11-18",15.5,15.59,15.19,15.39,223100.0],["2011-11-21",15.1,15.3,15.1,15.12,121200.0],["2011-11-22",15.13,15.21,14.87,14.9,198600.0],["2011-11-23",14.8,14.99,14.6,14.61,213100.0],["2011-11-25",14.6,14.81,14.4,14.41,66700.0],["2011-11-28",14.84,15.15,14.7,14.8,205900.0],["2011-11-29",14.81,14.86,14.5,14.72,291400.0],["2011-11-30",15.0,15.52,14.91,15.45,584400.0],["2011-12-01",15.4,15.4,15.13,15.26,274000.0],["2011-12-02",15.36,15.44,14.97,15.01,191600.0],["2011-12-05",15.25,15.26,14.98,15.08,317500.0],["2011-12-06",15.07,15.13,14.85,15.1,235900.0],["2011-12-07",15.02,15.3,14.84,15.21,276300.0],["2011-12-08",15.13,15.2,14.61,14.68,215400.0],["2011-12-09",14.75,14.89,14.54,14.56,279600.0],["2011-12-12",14.42,14.82,14.25,14.79,265100.0],["2011-12-13",14.87,14.94,14.12,14.16,196900.0],["2011-12-14",14.34,14.66,14.12,14.13,381200.0],["2011-12-15",14.31,14.55,14.16,14.5,357700.0],["2011-12-16",14.54,15.03,14.47,15.03,502700.0],["2011-12-19",15.07,15.27,14.95,15.12,311800.0],["2011-12-20",15.41,15.45,15.18,15.42,330600.0],["2011-12-21",15.33,15.9,15.17,15.84,366100.0],["2011-12-22",15.85,16.19,15.85,15.99,467700.0],["2011-12-23",16.0,16.05,15.75,15.86,230000.0],["2011-12-27",15.79,16.21,15.66,16.03,202700.0],["2011-12-28",16.06,16.1,15.68,15.73,153000.0],["2011-12-29",15.76,16.03,15.7,15.85,240900.0],["2011-12-30",15.96,16.04,15.69,15.96,254400.0],["2012-01-03",16.3,16.3,15.85,15.98,447600.0],["2012-01-04",15.9,16.09,15.8,16.0,341400.0],["2012-01-05",15.98,16.09,15.85,16.0,273400.0],["2012-01-06",16.03,16.14,15.84,16.06,386300.0],["2012-01-09",16.08,16.83,15.94,16.67,441300.0],["2012-01-10",16.91,17.26,16.44,16.91,464400.0],["2012-01-11",17.68,17.75,17.3,17.47,601900.0],["2012-01-12",17.62,17.78,17.33,17.48,238300.0],["2012-01-13",17.33,18.14,17.33,18.07,803000.0],["2012-01-17",18.24,18.47,18.04,18.08,612700.0],["2012-01-18",18.1,18.1,17.16,17.3,707800.0],["2012-01-19",17.41,18.49,16.91,16.95,545400.0],["2012-01-20",16.9,17.25,16.87,17.08,451700.0],["2012-01-23",17.06,17.25,16.82,16.96,239700.0],["2012-01-24",16.96,17.29,16.91,17.25,345300.0],["2012-01-25",17.31,17.5,17.06,17.36,247300.0],["2012-01-26",17.43,17.52,17.01,17.1,543400.0],["2012-01-27",16.95,17.27,16.9,17.03,370300.0],["2012-01-30",16.87,17.02,16.69,16.88,294500.0],["2012-01-31",16.93,17.0,16.7,16.78,131800.0],["2012-02-01",16.82,17.17,16.82,17.15,1194900.0],["2012-02-02",17.15,17.66,16.67,16.86,300500.0],["2012-02-03",17.12,17.25,16.74,17.1,520800.0],["2012-02-06",17.06,17.24,16.91,17.12,177500.0],["2012-02-07",17.1,17.27,16.97,17.1,328500.0],["2012-02-08",17.08,17.2,16.9,17.0,247100.0],["2012-02-09",17.08,17.51,17.01,17.47,492400.0],["2012-02-10",17.34,17.83,17.34,17.71,353600.0],["2012-02-13",17.88,17.99,17.71,17.87,270000.0],["2012-02-14",17.73,17.86,17.39,17.56,279200.0],["2012-02-15",17.58,17.76,17.23,17.28,338500.0],["2012-02-16",17.89,18.0,17.78,18.0,384700.0],["2012-02-17",18.0,18.17,17.88,18.02,332400.0],["2012-02-21",18.04,18.43,17.56,17.84,379800.0],["2012-02-22",17.87,18.26,17.46,17.48,456100.0],["2012-02-23",17.47,17.85,17.16,17.83,322200.0],["2012-02-24",17.83,18.55,17.83,18.51,611600.0],["2012-02-27",18.3,18.6,18.21,18.52,521200.0],["2012-02-28",17.86,18.05,17.43,17.44,870500.0],["2012-02-29",17.45,17.7,17.11,17.11,541900.0],["2012-03-01",17.15,17.41,17.01,17.1,355500.0],["2012-03-02",17.16,17.26,16.77,16.91,333800.0],["2012-03-05",16.91,17.08,16.67,16.96,246700.0],["2012-03-06",16.76,17.44,16.52,16.69,317300.0],["2012-03-07",16.74,17.09,16.61,16.9,267800.0],["2012-03-08",16.97,17.05,16.76,16.96,257900.0],["2012-03-09",16.96,17.52,16.96,17.23,145000.0],["2012-03-12",17.19,17.3,16.86,17.03,187100.0],["2012-03-13",17.17,17.4,17.07,17.33,227700.0],["2012-03-14",17.3,17.89,16.93,17.08,201700.0],["2012-03-15",17.14,17.64,16.9,17.64,306400.0],["2012-03-16",17.72,17.75,17.45,17.51,276700.0],["2012-03-19",17.5,17.93,17.5,17.64,220700.0],["2012-03-20",17.53,17.75,17.41,17.64,122300.0],["2012-03-21",17.68,17.85,17.52,17.66,156600.0],["2012-03-22",17.52,18.0,17.33,17.59,160400.0],["2012-03-23",17.59,17.84,17.53,17.81,163400.0],["2012-03-26",17.99,18.32,17.92,18.17,262900.0],["2012-03-27",18.03,18.03,17.67,17.9,363800.0],["2012-03-28",17.9,18.13,17.71,18.02,290100.0],["2012-03-29",17.88,18.01,17.68,17.99,250000.0],["2012-03-30",18.1,18.1,17.71,17.76,289600.0],["2012-04-02",17.77,18.46,17.63,17.76,271000.0],["2012-04-03",18.01,18.14,17.58,17.59,177100.0],["2012-04-04",17.5,17.56,17.04,17.21,136400.0],["2012-04-05",17.15,17.25,16.96,17.13,177800.0],["2012-04-09",16.87,16.94,16.37,16.62,178000.0],["2012-04-10",16.59,16.59,16.11,16.27,503500.0],["2012-04-11",16.42,16.63,16.21,16.57,262000.0],["2012-04-12",16.59,16.71,16.44,16.64,183100.0],["2012-04-13",16.77,16.8,16.49,16.6,323300.0],["2012-04-16",16.68,16.88,16.5,16.55,148100.0],["2012-04-17",16.62,16.97,16.61,16.76,190800.0],["2012-04-18",16.65,16.79,16.59,16.75,172900.0],["2012-04-19",16.81,16.88,16.5,16.54,92600.0],["2012-04-20",16.83,16.83,16.64,16.73,104200.0],["2012-04-23",16.54,16.69,16.5,16.64,202600.0],["2012-04-24",16.67,16.83,16.59,16.8,266100.0],["2012-04-25",17.05,17.36,16.83,16.91,136300.0],["2012-04-26",16.86,17.28,16.86,17.1,316100.0],["2012-04-27",17.17,17.48,16.9,17.47,229000.0],["2012-04-30",17.43,17.49,17.24,17.39,331000.0],["2012-05-01",17.32,17.45,16.9,16.91,597900.0],["2012-05-02",16.75,16.95,16.49,16.74,501800.0],["2012-05-03",16.68,16.68,16.34,16.35,214600.0],["2012-05-04",16.29,16.58,16.15,16.3,225500.0],["2012-05-07",16.34,16.34,15.96,16.03,296400.0],["2012-05-08",17.59,18.96,16.85,17.98,2723500.0],["2012-05-09",17.77,18.65,17.47,18.59,843400.0],["2012-05-10",18.61,18.65,18.37,18.57,293000.0],["2012-05-11",18.28,18.65,18.01,18.05,304200.0],["2012-05-14",17.8,18.03,17.68,17.99,441300.0],["2012-05-15",17.95,18.1,17.87,18.0,372500.0],["2012-05-16",18.13,18.18,17.87,17.99,329000.0],["2012-05-17",18.0,18.1,17.81,17.81,325700.0],["2012-05-18",17.84,18.01,17.63,17.73,305000.0],["2012-05-21",17.81,18.15,17.48,17.96,288400.0],["2012-05-22",18.0,18.2,17.71,17.86,245700.0],["2012-05-23",17.76,18.0,17.56,17.98,183100.0],["2012-05-24",18.06,18.18,17.68,17.92,371400.0],["2012-05-25",17.9,18.4,17.83,18.35,366400.0],["2012-05-29",18.51,19.03,18.49,18.98,360000.0],["2012-05-30",18.36,18.36,18.04,18.13,696700.0],["2012-05-31",18.12,18.36,17.92,18.12,360700.0],["2012-06-01",17.84,18.34,17.51,18.17,413000.0],["2012-06-04",18.2,18.49,18.06,18.47,446100.0],["2012-06-05",18.35,18.46,18.22,18.39,306400.0],["2012-06-06",18.56,18.66,18.32,18.61,270600.0],["2012-06-07",18.8,18.91,18.45,18.57,210400.0],["2012-06-08",18.6,18.89,18.32,18.65,196500.0],["2012-06-11",18.77,18.83,18.36,18.38,353800.0],["2012-06-12",18.42,18.53,17.86,17.98,284200.0],["2012-06-13",17.9,18.35,17.85,17.98,452500.0],["2012-06-14",18.04,18.35,17.84,18.28,214600.0],["2012-06-15",18.24,18.45,18.11,18.25,272200.0],["2012-06-18",18.24,18.67,18.02,18.58,300600.0],["2012-06-19",18.63,19.0,18.62,18.85,293800.0],["2012-06-20",18.98,19.3,18.8,19.05,399000.0],["2012-06-21",19.1,19.11,18.72,18.86,243100.0],["2012-06-22",19.04,19.06,18.69,19.0,2093500.0],["2012-06-25",18.96,19.41,18.71,19.19,256600.0],["2012-06-26",19.51,20.2,19.51,20.02,818400.0],["2012-06-27",20.08,20.5,19.99,20.45,320500.0],["2012-06-28",20.4,20.5,20.19,20.5,305800.0],["2012-06-29",20.88,21.19,20.71,20.94,532300.0],["2012-07-02",21.18,21.18,20.77,21.13,877100.0],["2012-07-03",21.13,21.43,21.0,21.34,187200.0],["2012-07-05",21.33,21.77,21.11,21.53,300300.0],["2012-07-06",21.35,21.68,21.29,21.66,296300.0],["2012-07-09",21.4,21.77,21.28,21.72,514700.0],["2012-07-10",21.74,21.87,21.12,21.25,795800.0],["2012-07-11",21.24,21.58,21.05,21.21,522900.0],["2012-07-12",21.06,21.21,20.81,21.11,347100.0],["2012-07-13",21.2,21.41,20.73,20.76,442800.0],["2012-07-16",20.76,20.9,20.25,20.31,424500.0],["2012-07-17",20.2,20.5,19.95,20.13,438900.0],["2012-07-18",20.05,20.22,19.64,19.74,367300.0],["2012-07-19",19.89,20.11,19.62,19.72,367300.0],["2012-07-20",19.64,19.71,19.17,19.28,346900.0],["2012-07-23",18.98,19.12,18.54,18.97,314200.0],["2012-07-24",18.23,18.62,17.73,17.78,1004900.0],["2012-07-25",17.89,18.08,17.59,17.69,442900.0],["2012-07-26",17.39,17.56,17.06,17.34,807500.0],["2012-07-27",17.35,17.9,17.35,17.8,1137800.0],["2012-07-30",17.56,17.79,16.82,16.84,1149800.0],["2012-07-31",16.74,17.08,16.38,16.64,794300.0],["2012-08-01",16.74,16.84,16.11,16.13,493500.0],["2012-08-02",16.08,16.48,15.8,16.23,517100.0],["2012-08-03",16.39,16.48,15.92,15.95,554600.0],["2012-08-06",15.93,16.4,15.93,16.15,738600.0],["2012-08-07",19.15,20.51,18.65,19.45,3391200.0],["2012-08-08",19.51,20.48,19.46,20.4,1032700.0],["2012-08-09",20.27,20.35,19.9,19.98,473100.0],["2012-08-10",19.92,20.16,19.84,20.1,349700.0],["2012-08-13",20.04,20.39,19.86,20.23,352200.0],["2012-08-14",20.27,20.61,20.03,20.38,367300.0],["2012-08-15",20.29,21.1,20.18,20.91,586200.0],["2012-08-16",20.83,21.54,20.59,21.11,657800.0],["2012-08-17",21.08,21.47,20.95,21.33,353100.0],["2012-08-20",21.24,21.26,20.73,21.13,225000.0],["2012-08-21",21.15,21.34,20.5,21.08,307400.0],["2012-08-22",21.15,21.25,20.93,21.1,249600.0],["2012-08-23",21.14,21.24,20.89,21.02,227100.0],["2012-08-24",21.05,21.19,20.56,20.74,290900.0],["2012-08-27",20.97,21.09,20.68,20.74,184600.0],["2012-08-28",20.79,20.97,20.5,20.87,355400.0],["2012-08-29",20.87,21.17,20.82,20.95,281200.0],["2012-08-30",20.9,20.98,20.72,20.83,173000.0],["2012-08-31",20.92,21.18,20.63,21.12,297500.0],["2012-09-04",21.21,21.98,20.99,21.84,641900.0],["2012-09-05",21.95,21.98,21.56,21.93,659900.0],["2012-09-06",21.98,22.48,21.83,22.47,869900.0],["2012-09-07",22.33,22.85,22.25,22.77,511700.0],["2012-09-10",22.61,23.0,22.54,22.63,370800.0],["2012-09-11",22.8,23.18,22.6,23.14,366700.0],["2012-09-12",23.25,23.76,23.1,23.34,1695100.0],["2012-09-13",23.16,23.73,22.99,23.3,304200.0],["2012-09-14",23.36,23.87,23.1,23.57,646700.0],["2012-09-17",23.71,24.2,23.11,23.69,637500.0],["2012-09-18",23.72,23.74,23.49,23.68,720800.0],["2012-09-19",23.65,23.89,23.33,23.69,294700.0],["2012-09-20",23.54,23.76,23.36,23.57,168400.0],["2012-09-21",23.83,23.93,23.01,23.14,621800.0],["2012-09-24",23.24,23.46,22.92,23.19,485100.0],["2012-09-25",23.36,23.42,22.7,22.86,558000.0],["2012-09-26",22.97,22.97,22.59,22.84,212000.0],["2012-09-27",22.9,23.5,22.86,23.31,290700.0],["2012-09-28",23.19,23.72,23.09,23.53,361300.0],["2012-10-01",23.5,23.75,23.24,23.34,300500.0],["2012-10-02",23.47,24.0,23.13,23.32,288000.0],["2012-10-03",23.35,23.54,22.79,22.87,262800.0],["2012-10-04",23.0,23.42,22.75,23.41,480600.0],["2012-10-05",23.51,23.95,23.5,23.71,272400.0],["2012-10-08",23.57,24.0,23.37,23.85,344000.0],["2012-10-09",23.8,24.0,23.53,23.84,352300.0],["2012-10-10",23.84,24.2,23.66,24.08,593800.0],["2012-10-11",24.24,24.41,23.97,24.12,1467500.0],["2012-10-12",24.09,24.16,23.62,23.89,262200.0],["2012-10-15",23.99,24.22,23.29,23.48,268800.0],["2012-10-16",23.51,23.83,23.24,23.34,196900.0],["2012-10-17",23.12,23.33,22.72,23.0,297200.0],["2012-10-18",23.0,23.04,22.68,22.7,201000.0],["2012-10-19",22.66,22.66,21.48,21.63,287700.0],["2012-10-22",21.64,21.9,21.42,21.5,397400.0],["2012-10-23",21.3,21.43,20.99,21.15,517800.0],["2012-10-24",21.28,21.6,21.0,21.4,551300.0],["2012-10-25",21.46,21.68,20.97,20.99,498600.0],["2012-10-26",21.13,21.59,20.68,20.89,287000.0],["2012-10-31",20.59,21.86,20.59,21.76,458700.0],["2012-11-01",21.74,22.14,21.2,21.61,593000.0],["2012-11-02",24.99,25.0,23.0,24.43,1639000.0],["2012-11-05",24.51,24.51,23.68,23.75,490000.0],["2012-11-06",23.72,24.21,23.7,23.93,398300.0],["2012-11-07",23.24,24.0,23.17,23.42,531800.0],["2012-11-08",23.39,23.39,22.1,22.23,571100.0],["2012-11-09",22.09,22.42,21.47,22.32,488500.0],["2012-11-12",22.3,24.23,21.81,21.9,430300.0],["2012-11-13",21.78,21.99,21.68,21.76,375500.0],["2012-11-14",21.75,21.99,21.19,21.74,818800.0],["2012-11-15",21.8,22.22,21.77,22.17,220400.0],["2012-11-16",22.08,22.48,21.95,22.42,402500.0],["2012-11-19",22.49,22.61,22.16,22.44,391500.0],["2012-11-20",22.44,22.47,22.11,22.27,335600.0],["2012-11-21",22.27,22.41,22.14,22.27,198800.0],["2012-11-23",22.33,22.48,22.12,22.3,55100.0],["2012-11-26",22.32,22.38,22.1,22.29,142100.0],["2012-11-27",22.28,23.53,22.28,23.25,523500.0],["2012-11-28",23.15,23.77,23.0,23.75,518700.0],["2012-11-29",23.89,24.23,23.7,24.23,253000.0],["2012-11-30",24.18,24.24,23.56,23.68,296500.0],["2012-12-03",23.72,24.0,23.12,23.68,254800.0],["2012-12-04",23.65,24.44,23.44,24.12,298700.0],["2012-12-05",24.27,24.27,23.37,23.39,327800.0],["2012-12-06",23.45,23.78,23.26,23.47,295500.0],["2012-12-07",23.6,23.79,23.12,23.53,347800.0],["2012-12-10",23.58,23.99,23.24,23.94,340500.0],["2012-12-11",24.0,24.46,23.78,24.28,448800.0],["2012-12-12",24.35,24.8,24.15,24.28,393000.0],["2012-12-13",24.22,24.65,23.85,24.42,493100.0],["2012-12-14",24.31,24.42,23.91,24.18,280500.0],["2012-12-17",24.21,24.31,23.98,24.28,369700.0],["2012-12-18",24.36,24.9,24.24,24.44,433300.0],["2012-12-19",24.52,24.8,24.12,24.17,199900.0],["2012-12-20",24.25,24.44,23.91,24.19,256100.0],["2012-12-21",23.99,24.04,23.51,23.63,625700.0],["2012-12-24",23.49,24.13,23.16,23.62,159400.0],["2012-12-26",23.71,23.92,22.73,22.86,360200.0],["2012-12-27",22.93,23.03,22.29,22.68,285700.0],["2012-12-28",22.55,22.71,22.35,22.41,195600.0],["2012-12-31",22.57,23.52,22.3,23.47,356700.0],["2013-01-02",24.1,24.41,23.35,23.53,325200.0],["2013-01-03",23.63,24.13,23.48,23.8,330000.0],["2013-01-04",23.84,23.94,23.73,23.78,193600.0],["2013-01-07",23.54,23.87,23.42,23.63,357400.0],["2013-01-08",23.72,24.07,23.44,23.5,546300.0],["2013-01-09",23.37,23.37,22.44,22.72,1063200.0],["2013-01-10",22.74,22.85,22.23,22.24,372800.0],["2013-01-11",22.35,23.22,22.24,22.88,499600.0],["2013-01-14",22.9,23.15,22.3,22.76,311900.0],["2013-01-15",22.71,23.54,22.71,23.13,270000.0],["2013-01-16",23.1,23.38,22.88,23.12,205600.0],["2013-01-17",23.25,23.92,23.0,23.67,349600.0],["2013-01-18",23.71,23.93,23.37,23.38,391600.0],["2013-01-22",23.44,23.83,23.15,23.43,216400.0],["2013-01-23",23.45,23.65,22.86,22.97,257900.0],["2013-01-24",22.87,23.0,22.26,22.65,777000.0],["2013-01-25",22.77,23.74,22.36,23.63,702600.0],["2013-01-28",23.58,24.02,23.43,23.95,350800.0],["2013-01-29",23.87,24.1,23.64,23.76,227300.0],["2013-01-30",23.67,23.72,22.95,23.21,324000.0],["2013-01-31",23.21,23.99,22.95,23.86,406600.0],["2013-02-01",23.94,24.72,23.92,24.23,687200.0],["2013-02-04",24.17,24.44,23.58,23.7,360500.0],["2013-02-05",23.77,23.84,23.44,23.81,371700.0],["2013-02-06",23.7,24.37,23.54,24.36,251100.0],["2013-02-07",24.76,25.75,24.39,24.57,1415600.0],["2013-02-08",24.89,25.3,24.45,24.9,377900.0],["2013-02-11",24.96,25.13,24.8,25.04,270300.0],["2013-02-12",25.13,25.34,24.8,25.0,430200.0],["2013-02-13",25.06,25.25,24.67,24.91,308500.0],["2013-02-14",24.7,24.83,24.25,24.67,283400.0],["2013-02-15",24.82,25.35,24.7,25.03,324300.0],["2013-02-19",25.11,25.96,24.89,25.56,796500.0],["2013-02-20",26.5,27.18,25.83,26.38,1549900.0],["2013-02-21",26.44,26.51,24.77,24.99,877700.0],["2013-02-22",25.12,25.5,25.0,25.33,564300.0],["2013-02-25",25.53,25.55,24.67,24.76,484300.0],["2013-02-26",24.69,24.76,23.25,23.8,834400.0],["2013-02-27",23.48,24.76,23.44,24.35,461200.0],["2013-02-28",24.32,24.63,23.84,23.95,584000.0],["2013-03-01",24.06,24.11,23.53,24.02,419800.0],["2013-03-04",23.9,24.1,22.99,23.04,564700.0],["2013-03-05",23.11,23.8,23.11,23.7,460600.0],["2013-03-06",23.67,23.85,23.27,23.75,255000.0],["2013-03-07",23.7,23.81,23.46,23.73,364700.0],["2013-03-08",24.01,24.2,23.87,24.07,402600.0],["2013-03-11",23.95,24.28,23.76,24.09,195700.0],["2013-03-12",23.99,24.32,23.85,24.15,269800.0],["2013-03-13",24.06,24.71,23.9,24.13,360900.0],["2013-03-14",24.13,24.39,24.04,24.34,201200.0],["2013-03-15",24.31,24.51,23.97,24.03,488300.0],["2013-03-18",23.82,24.04,23.6,23.8,248000.0],["2013-03-19",23.89,24.28,23.89,23.98,221700.0],["2013-03-20",24.12,24.68,23.98,24.5,212200.0],["2013-03-21",24.4,25.06,24.4,24.76,319600.0],["2013-03-22",24.9,25.2,24.68,24.97,351000.0],["2013-03-25",25.12,25.44,24.66,24.9,272900.0],["2013-03-26",25.02,25.02,24.52,24.8,334900.0],["2013-03-27",24.61,25.87,24.61,25.37,388600.0],["2013-03-28",25.48,25.51,25.01,25.39,447100.0],["2013-04-01",25.29,25.47,23.91,24.12,536800.0],["2013-04-02",24.13,24.19,23.75,23.91,262100.0],["2013-04-03",23.9,24.19,23.74,23.97,312500.0],["2013-04-04",23.94,24.12,23.53,24.12,308900.0],["2013-04-05",23.75,24.02,23.59,23.78,235500.0],["2013-04-08",23.91,23.98,23.09,23.5,302500.0],["2013-04-09",23.49,23.86,23.49,23.64,224100.0],["2013-04-10",23.64,24.83,23.51,24.26,406500.0],["2013-04-11",24.31,24.58,23.94,24.48,343400.0],["2013-04-12",24.47,25.2,24.16,24.92,260600.0],["2013-04-15",24.85,25.06,24.04,24.19,346500.0],["2013-04-16",24.42,25.04,24.31,25.03,253800.0],["2013-04-17",24.8,25.0,24.4,24.83,181200.0],["2013-04-18",24.84,25.06,24.57,24.89,252000.0],["2013-04-19",24.88,25.3,24.74,25.27,264000.0],["2013-04-22",25.35,25.39,24.95,25.03,204600.0],["2013-04-23",25.13,25.42,24.9,25.32,297500.0],["2013-04-24",25.13,25.3,24.95,25.15,227700.0],["2013-04-25",25.29,25.79,25.16,25.73,449700.0],["2013-04-26",25.73,25.73,25.32,25.43,242100.0],["2013-04-29",25.54,25.83,25.19,25.71,414800.0],["2013-04-30",25.65,25.91,25.54,25.57,211600.0],["2013-05-01",25.47,25.63,24.51,24.52,580500.0],["2013-05-02",24.57,25.41,24.3,25.31,393300.0],["2013-05-03",25.65,25.94,25.62,25.82,173000.0],["2013-05-06",25.9,26.19,25.79,25.98,180800.0],["2013-05-07",26.09,26.21,25.62,25.82,380600.0],["2013-05-08",27.81,29.82,27.3,29.45,1713700.0],["2013-05-09",29.51,29.89,29.2,29.68,425700.0],["2013-05-10",29.0,29.9,28.0,29.84,844700.0],["2013-05-13",29.93,29.93,29.35,29.57,360700.0],["2013-05-14",29.56,31.24,29.52,30.45,864600.0],["2013-05-15",30.25,31.44,30.12,31.33,641600.0],["2013-05-16",31.33,31.95,31.29,31.47,349800.0],["2013-05-17",31.23,32.6,31.13,32.25,530900.0],["2013-05-20",32.23,32.78,32.05,32.76,450300.0],["2013-05-21",32.8,33.03,32.56,32.8,514200.0],["2013-05-22",32.93,34.07,32.27,32.85,908000.0],["2013-05-23",32.49,32.72,31.85,32.67,471000.0],["2013-05-24",32.55,33.37,32.24,33.0,592100.0],["2013-05-28",33.4,33.98,32.59,32.87,421700.0],["2013-05-29",32.61,32.79,31.76,32.28,249500.0],["2013-05-30",32.34,32.72,32.24,32.71,185500.0],["2013-05-31",32.49,33.01,32.11,32.12,204000.0],["2013-06-03",32.18,32.57,31.3,31.97,337900.0],["2013-06-04",31.91,32.23,31.17,31.59,380300.0],["2013-06-05",31.46,32.1,31.11,31.5,212700.0],["2013-06-06",31.6,32.02,31.36,31.85,285500.0],["2013-06-07",32.09,32.7,31.75,32.59,279700.0],["2013-06-10",32.47,32.93,32.43,32.62,325200.0],["2013-06-11",32.4,33.1,31.94,32.49,238700.0],["2013-06-12",32.75,32.87,32.07,32.11,204500.0],["2013-06-13",31.93,32.07,31.6,32.0,271400.0],["2013-06-14",31.89,32.3,31.65,31.71,176200.0],["2013-06-17",32.0,32.0,30.91,31.68,415500.0],["2013-06-18",31.76,31.98,30.76,31.18,418100.0],["2013-06-19",31.09,31.88,31.09,31.47,171600.0],["2013-06-20",31.06,32.62,30.63,31.63,294000.0],["2013-06-21",31.8,32.25,31.05,31.32,429400.0],["2013-06-24",30.84,31.41,30.69,30.88,447000.0],["2013-06-25",31.02,32.19,31.02,31.54,659000.0],["2013-06-26",31.64,32.13,31.09,31.46,313000.0],["2013-06-27",31.55,32.49,31.53,31.92,254900.0],["2013-06-28",31.91,32.57,31.79,32.23,793500.0],["2013-07-01",32.35,33.89,32.33,33.46,472500.0],["2013-07-02",33.46,33.83,33.13,33.5,418300.0],["2013-07-03",33.49,34.48,33.17,34.04,305900.0],["2013-07-05",34.7,35.17,33.49,33.85,336900.0],["2013-07-08",34.17,34.61,34.05,34.51,360300.0],["2013-07-09",34.61,35.16,34.51,34.84,552000.0],["2013-07-10",34.88,35.53,34.74,35.1,612100.0],["2013-07-11",35.72,36.38,34.71,35.7,803000.0],["2013-07-12",35.7,36.19,35.57,35.94,428500.0],["2013-07-15",35.42,36.45,35.42,36.09,468200.0],["2013-07-16",36.04,36.21,35.15,35.26,501400.0],["2013-07-17",35.51,35.64,34.21,34.51,485200.0],["2013-07-18",34.68,35.63,34.21,35.3,369800.0],["2013-07-19",35.33,35.33,34.61,34.76,212200.0],["2013-07-22",34.78,35.1,34.53,34.88,297400.0],["2013-07-23",35.0,35.86,34.74,35.76,1117400.0],["2013-07-24",36.03,36.37,35.28,35.37,792900.0],["2013-07-25",35.39,36.01,35.0,35.99,233600.0],["2013-07-26",35.67,35.99,35.25,35.74,282700.0],["2013-07-29",35.94,36.05,35.42,35.49,237300.0],["2013-07-30",35.7,35.9,35.01,35.25,545300.0],["2013-07-31",36.72,37.17,32.75,33.82,1996800.0],["2013-08-01",33.87,34.82,33.76,34.32,593200.0],["2013-08-02",34.11,35.36,32.91,35.2,406800.0],["2013-08-05",35.3,36.09,35.25,36.03,478700.0],["2013-08-06",36.07,36.25,35.46,35.78,528600.0],["2013-08-07",35.77,36.0,35.32,35.5,364800.0],["2013-08-08",35.81,35.95,34.99,35.05,288500.0],["2013-08-09",34.91,35.04,34.36,34.5,376800.0],["2013-08-12",34.26,35.18,34.26,34.8,580200.0],["2013-08-13",34.87,35.09,34.19,34.92,252500.0],["2013-08-14",34.81,35.3,34.57,34.94,333100.0],["2013-08-15",34.44,34.7,33.51,33.79,254500.0],["2013-08-16",33.63,34.18,33.61,33.87,252700.0],["2013-08-19",33.77,34.0,32.75,32.75,403500.0],["2013-08-20",32.68,33.49,32.39,33.32,334200.0],["2013-08-21",33.28,33.59,33.03,33.29,176200.0],["2013-08-22",33.29,33.98,32.8,33.66,104400.0],["2013-08-23",33.64,34.18,33.61,34.08,243600.0],["2013-08-26",34.15,34.88,34.12,34.65,255200.0],["2013-08-27",34.28,34.6,34.13,34.51,313600.0],["2013-08-28",34.38,34.66,34.17,34.31,154500.0],["2013-08-29",34.3,34.88,34.3,34.69,170900.0],["2013-08-30",34.57,34.82,34.08,34.51,279100.0],["2013-09-03",34.97,35.19,34.45,35.01,186000.0],["2013-09-04",35.03,36.08,35.02,35.98,313200.0],["2013-09-05",36.0,36.29,35.7,36.14,241300.0],["2013-09-06",36.1,36.31,35.03,35.51,329200.0],["2013-09-09",35.55,36.49,35.52,36.1,246700.0],["2013-09-10",36.43,36.92,36.3,36.55,461100.0],["2013-09-11",36.5,37.19,36.41,36.45,322800.0],["2013-09-12",36.53,36.98,36.13,36.55,269500.0],["2013-09-13",36.67,36.94,36.31,36.48,208300.0],["2013-09-16",36.94,37.48,36.74,36.88,236200.0],["2013-09-17",36.88,38.11,36.88,38.01,345300.0],["2013-09-18",38.13,39.9,37.89,39.66,519800.0],["2013-09-19",39.84,39.99,39.38,39.6,277500.0],["2013-09-20",39.59,39.84,38.9,39.04,617100.0],["2013-09-23",38.89,39.25,38.46,39.03,315400.0],["2013-09-24",38.95,39.01,38.38,38.5,456100.0],["2013-09-25",38.52,39.45,38.45,39.05,320000.0],["2013-09-26",39.22,40.13,39.22,39.91,640700.0],["2013-09-27",39.53,40.8,39.21,40.45,485300.0],["2013-09-30",39.98,40.36,39.27,40.24,464500.0],["2013-10-01",40.32,41.3,40.32,41.23,340200.0],["2013-10-02",41.04,41.33,40.62,40.71,376300.0],["2013-10-03",40.71,40.72,39.81,40.05,249600.0],["2013-10-04",39.95,40.66,39.82,40.31,143500.0],["2013-10-07",40.02,40.4,39.41,39.44,211700.0],["2013-10-08",39.46,39.74,38.6,39.05,301300.0],["2013-10-09",39.05,39.38,38.5,39.07,325000.0],["2013-10-10",39.68,40.67,39.68,40.37,293700.0],["2013-10-11",40.19,40.78,40.19,40.71,245300.0],["2013-10-14",40.5,40.73,40.22,40.65,201100.0],["2013-10-15",40.62,40.99,40.48,40.67,295500.0],["2013-10-16",41.36,42.18,41.35,41.49,612500.0],["2013-10-17",41.5,42.22,41.5,42.17,528100.0],["2013-10-18",42.55,42.71,41.82,42.11,387000.0],["2013-10-21",42.29,42.57,41.99,42.06,232800.0],["2013-10-22",42.37,43.15,42.07,42.62,289200.0],["2013-10-23",42.64,44.05,42.64,43.66,551500.0],["2013-10-24",43.92,44.62,43.85,44.2,432300.0],["2013-10-25",44.5,44.6,43.68,44.04,292300.0],["2013-10-28",44.19,44.2,42.85,43.02,453600.0],["2013-10-29",43.03,44.14,43.02,43.35,651700.0],["2013-10-30",47.81,50.48,45.41,47.89,2300900.0],["2013-10-31",47.85,48.27,46.96,47.27,843400.0],["2013-11-01",46.6,47.08,46.5,46.63,570800.0],["2013-11-04",46.65,46.96,46.33,46.79,531900.0],["2013-11-05",46.57,47.32,46.15,47.01,346600.0],["2013-11-06",47.51,47.74,46.88,47.6,414200.0],["2013-11-07",47.8,47.97,46.21,46.31,335100.0],["2013-11-08",46.28,47.75,46.21,47.39,215800.0],["2013-11-11",47.17,47.72,46.56,46.61,283200.0],["2013-11-12",46.59,46.77,46.11,46.57,251900.0],["2013-11-13",46.43,47.57,46.15,47.25,208200.0],["2013-11-14",47.3,47.46,45.57,45.89,365800.0],["2013-11-15",45.83,47.1,45.54,46.6,791800.0],["2013-11-18",46.64,47.02,44.59,45.07,370700.0],["2013-11-19",44.96,45.64,44.36,44.82,446300.0],["2013-11-20",45.12,45.28,44.13,44.15,476700.0],["2013-11-21",44.39,45.5,44.0,44.89,385700.0],["2013-11-22",45.03,45.23,44.2,44.76,147400.0],["2013-11-25",44.72,45.83,44.49,44.7,296800.0],["2013-11-26",44.62,44.98,44.17,44.72,227800.0],["2013-11-27",44.88,45.15,44.37,44.85,218000.0],["2013-11-29",45.13,45.73,44.95,45.54,221300.0],["2013-12-02",45.66,46.33,44.81,45.03,311000.0],["2013-12-03",45.01,45.3,44.32,44.46,313900.0],["2013-12-04",44.51,44.69,43.48,44.0,373100.0],["2013-12-05",43.95,44.51,43.95,44.22,332400.0],["2013-12-06",44.72,45.2,44.08,44.41,283400.0],["2013-12-09",44.89,44.94,42.72,43.91,539200.0],["2013-12-10",43.8,45.01,43.8,43.98,229000.0],["2013-12-11",43.94,43.94,43.12,43.32,226600.0],["2013-12-12",43.13,43.29,42.16,43.07,342100.0],["2013-12-13",43.14,43.93,43.03,43.44,203100.0],["2013-12-16",43.48,44.38,43.4,43.87,228500.0],["2013-12-17",43.81,44.0,43.2,43.4,149200.0],["2013-12-18",43.57,44.34,43.17,44.33,289600.0],["2013-12-19",44.04,44.38,43.39,43.6,300000.0],["2013-12-20",43.77,44.82,43.39,44.51,609600.0],["2013-12-23",44.64,45.36,44.07,44.53,499100.0],["2013-12-24",44.44,44.87,43.91,44.33,235800.0],["2013-12-26",44.44,44.54,43.93,44.26,321900.0],["2013-12-27",44.38,44.66,43.44,43.57,198500.0],["2013-12-30",43.5,43.79,43.06,43.58,299200.0],["2013-12-31",43.62,44.0,43.5,43.6,446200.0],["2014-01-02",43.34,43.55,42.86,43.21,363100.0],["2014-01-03",43.22,44.27,43.05,44.01,344000.0],["2014-01-06",44.06,44.72,44.06,44.5,253300.0],["2014-01-07",44.72,45.51,44.58,45.38,320000.0],["2014-01-08",45.57,47.12,45.5,47.1,726400.0],["2014-01-09",47.44,48.48,47.11,47.2,550700.0],["2014-01-10",47.21,47.76,46.57,47.27,243800.0],["2014-01-13",46.99,47.61,46.34,46.72,220100.0],["2014-01-14",46.76,48.22,46.65,47.76,241900.0],["2014-01-15",47.74,48.41,47.54,48.15,208900.0],["2014-01-16",48.15,48.89,47.84,48.83,189500.0],["2014-01-17",48.7,49.66,48.7,49.2,198700.0],["2014-01-21",49.74,51.09,49.07,49.48,328400.0],["2014-01-22",49.37,51.12,49.3,50.73,429700.0],["2014-01-23",50.6,50.6,48.78,48.98,369900.0],["2014-01-24",48.5,48.94,45.95,45.97,640800.0],["2014-01-27",45.8,45.8,43.71,44.18,676600.0],["2014-01-28",44.1,44.89,43.84,44.62,288000.0],["2014-01-29",44.19,44.62,43.54,43.73,267400.0],["2014-01-30",44.27,44.76,43.59,44.59,386800.0],["2014-01-31",43.9,44.35,43.36,43.82,386700.0],["2014-02-03",43.72,44.2,42.28,42.86,379000.0],["2014-02-04",43.03,43.71,42.31,42.76,334200.0],["2014-02-05",42.57,42.87,41.71,42.5,294500.0],["2014-02-06",42.68,43.39,42.35,43.03,274200.0],["2014-02-07",43.13,44.0,42.54,43.89,241700.0],["2014-02-10",43.69,43.88,43.12,43.55,237800.0],["2014-02-11",43.6,44.68,43.08,44.45,146900.0],["2014-02-12",44.43,45.71,44.33,45.69,254900.0],["2014-02-13",45.22,46.82,45.0,46.26,277200.0],["2014-02-14",46.29,46.29,44.63,45.52,191300.0],["2014-02-18",45.74,47.03,45.74,46.85,283400.0],["2014-02-19",46.55,47.11,45.04,45.07,218600.0],["2014-02-20",45.28,46.01,44.71,45.74,455000.0],["2014-02-21",47.8,47.98,45.52,46.19,634000.0],["2014-02-24",46.43,46.92,46.02,46.5,420100.0],["2014-02-25",46.36,47.62,46.01,47.37,237000.0],["2014-02-26",47.56,47.96,47.14,47.48,240000.0],["2014-02-27",47.17,48.0,47.16,47.99,226900.0],["2014-02-28",48.0,48.0,47.0,47.4,339700.0],["2014-03-03",46.93,47.76,46.69,47.33,228400.0],["2014-03-04",48.07,49.0,47.18,47.54,388800.0],["2014-03-05",47.57,47.88,46.83,47.38,346100.0],["2014-03-06",47.5,47.82,47.11,47.44,272600.0],["2014-03-07",47.54,47.86,47.31,47.61,205300.0],["2014-03-10",47.35,47.97,46.6,47.71,316100.0],["2014-03-11",46.71,47.84,46.71,46.87,396700.0],["2014-03-12",46.6,47.58,46.04,46.82,264800.0],["2014-03-13",47.0,47.0,45.41,46.0,218700.0],["2014-03-14",45.88,46.22,45.46,46.16,371000.0],["2014-03-17",46.25,47.32,46.21,47.27,215500.0],["2014-03-18",47.48,48.78,47.44,48.4,188900.0],["2014-03-19",48.4,48.82,48.03,48.42,301200.0],["2014-03-20",48.35,48.99,48.07,48.43,148500.0],["2014-03-21",48.74,48.79,47.85,47.92,342500.0],["2014-03-24",47.93,48.0,46.44,47.37,219400.0],["2014-03-25",47.58,48.08,46.01,46.51,268000.0],["2014-03-26",46.94,47.47,46.37,46.54,315200.0],["2014-03-27",46.48,46.83,45.54,45.87,490000.0],["2014-03-28",46.04,47.84,45.7,46.15,243500.0],["2014-03-31",46.47,47.31,46.27,46.7,341500.0],["2014-04-01",46.89,47.7,46.51,47.5,413000.0],["2014-04-02",47.42,47.77,46.34,47.75,234200.0],["2014-04-03",47.71,47.89,46.92,46.97,247000.0],["2014-04-04",47.39,47.51,45.69,46.93,345700.0],["2014-04-07",46.64,46.89,44.24,44.45,486200.0],["2014-04-08",44.58,45.2,44.0,44.93,215100.0],["2014-04-09",45.2,45.56,44.45,45.23,202800.0],["2014-04-10",45.12,45.12,43.3,43.35,285500.0],["2014-04-11",46.81,46.81,42.56,43.58,224500.0],["2014-04-14",44.04,45.01,43.4,44.75,272000.0],["2014-04-15",44.79,45.39,43.89,44.89,416300.0],["2014-04-16",45.3,45.85,44.75,45.7,266400.0],["2014-04-17",45.35,45.84,45.11,45.62,237600.0],["2014-04-21",45.68,45.91,45.43,45.72,139200.0],["2014-04-22",45.72,46.45,45.59,46.13,413000.0],["2014-04-23",46.12,46.56,45.69,45.77,284200.0],["2014-04-24",45.94,46.0,44.28,44.69,278900.0],["2014-04-25",44.29,44.85,42.97,43.39,311300.0],["2014-04-28",43.42,43.94,41.63,41.91,434600.0],["2014-04-29",42.1,43.34,42.1,43.01,309200.0],["2014-04-30",43.03,43.33,42.13,42.98,225900.0],["2014-05-01",44.01,46.74,42.99,45.99,867500.0],["2014-05-02",46.06,46.7,45.67,46.01,341600.0],["2014-05-05",45.5,45.75,44.67,45.55,292100.0],["2014-05-06",45.33,45.39,44.51,44.52,270100.0],["2014-05-07",44.72,44.96,43.81,44.72,254600.0],["2014-05-08",44.5,45.07,43.53,43.66,234200.0],["2014-05-09",43.46,45.08,43.33,45.0,274200.0],["2014-05-12",45.06,46.5,45.06,46.21,210900.0],["2014-05-13",46.27,46.4,45.4,45.52,219900.0],["2014-05-14",45.47,45.47,44.25,45.0,273500.0],["2014-05-15",44.75,45.13,44.02,44.54,215900.0],["2014-05-16",44.59,45.09,43.92,45.09,214700.0],["2014-05-19",45.04,45.94,44.84,45.92,232600.0],["2014-05-20",45.67,45.67,44.77,45.33,230200.0],["2014-05-21",45.63,46.0,45.02,45.21,320300.0],["2014-05-22",45.2,45.43,43.82,44.09,336200.0],["2014-05-23",45.01,45.01,43.5,44.25,281800.0],["2014-05-27",44.39,44.63,43.96,44.47,237900.0],["2014-05-28",44.33,44.42,43.74,44.01,361500.0],["2014-05-29",44.22,44.46,43.88,43.99,167400.0],["2014-05-30",44.14,44.43,43.42,44.05,326000.0],["2014-06-02",44.07,44.31,43.33,43.74,495500.0],["2014-06-03",43.66,43.91,42.48,43.48,325300.0],["2014-06-04",43.18,44.0,42.7,43.94,236600.0],["2014-06-05",43.92,44.39,43.65,44.14,433000.0],["2014-06-06",44.47,44.97,43.7,44.02,600000.0],["2014-06-09",43.87,44.72,43.73,44.2,239200.0],["2014-06-10",44.0,45.09,43.73,44.87,215500.0],["2014-06-11",44.61,45.37,44.18,44.68,228500.0],["2014-06-12",44.39,45.0,43.97,44.56,321500.0],["2014-06-13",44.69,45.01,44.54,44.71,269500.0],["2014-06-16",44.7,45.28,44.7,45.25,182100.0],["2014-06-17",45.12,45.87,45.12,45.78,306900.0],["2014-06-18",46.0,46.35,45.57,46.25,373000.0],["2014-06-19",45.36,46.32,42.21,45.47,195800.0],["2014-06-20",45.65,46.2,44.53,46.17,326200.0],["2014-06-23",46.19,46.38,45.2,45.85,158300.0],["2014-06-24",45.93,46.41,45.6,45.93,200400.0],["2014-06-25",45.69,46.35,45.54,46.28,125400.0],["2014-06-26",46.17,46.4,45.6,45.88,92400.0],["2014-06-27",45.52,46.75,45.45,46.56,222300.0],["2014-06-30",46.5,46.79,45.93,45.97,266300.0],["2014-07-01",45.98,47.63,45.98,47.0,290300.0],["2014-07-02",47.0,47.25,46.5,46.62,121100.0],["2014-07-03",46.67,47.57,46.67,47.25,104600.0],["2014-07-07",47.19,47.76,46.13,46.4,275600.0],["2014-07-08",46.22,46.6,45.67,46.43,323700.0],["2014-07-09",46.52,46.79,46.04,46.32,155400.0],["2014-07-10",45.36,46.25,45.0,45.69,153900.0],["2014-07-11",45.48,45.91,45.06,45.75,129500.0],["2014-07-14",46.0,46.18,45.38,45.65,222600.0],["2014-07-15",45.99,45.99,44.95,45.31,166000.0],["2014-07-16",45.52,45.83,44.8,45.02,220200.0],["2014-07-17",44.88,45.51,44.5,44.57,134900.0],["2014-07-18",44.44,45.53,44.43,45.3,207100.0],["2014-07-21",45.09,45.19,44.58,44.85,174600.0],["2014-07-22",44.92,45.86,44.78,45.75,163100.0],["2014-07-23",45.75,46.63,45.29,45.72,200100.0],["2014-07-24",45.91,46.05,44.86,45.15,197800.0],["2014-07-25",44.75,45.26,44.4,44.7,148600.0],["2014-07-28",44.7,45.09,44.35,44.45,238800.0],["2014-07-29",44.57,44.95,44.23,44.51,121800.0],["2014-07-30",44.85,45.37,44.37,44.51,169300.0],["2014-07-31",44.0,44.25,42.73,43.0,694300.0],["2014-08-01",44.04,44.94,42.3,42.66,583800.0],["2014-08-04",42.99,43.03,41.75,42.56,418500.0],["2014-08-05",42.52,42.93,42.19,42.5,312400.0],["2014-08-06",42.37,42.58,41.99,42.18,328800.0],["2014-08-07",42.38,42.57,41.6,41.88,331400.0],["2014-08-08",41.88,42.45,41.74,42.2,299500.0],["2014-08-11",42.44,42.52,41.93,41.97,225500.0],["2014-08-12",41.87,42.57,41.87,42.26,182100.0],["2014-08-13",42.27,42.46,42.0,42.09,160400.0],["2014-08-14",42.1,42.68,41.85,42.44,205800.0],["2014-08-15",42.85,43.24,42.14,42.73,223400.0],["2014-08-18",43.15,43.86,43.15,43.74,255400.0],["2014-08-19",43.8,43.96,43.4,43.88,324300.0],["2014-08-20",43.59,43.59,42.72,43.0,366600.0],["2014-08-21",43.03,43.39,42.6,43.12,150000.0],["2014-08-22",43.11,43.72,42.82,43.37,206500.0],["2014-08-25",43.6,43.61,42.9,43.05,149800.0],["2014-08-26",43.2,43.44,43.05,43.23,205600.0],["2014-08-27",43.13,43.34,42.52,42.7,338400.0],["2014-08-28",42.45,42.9,42.17,42.31,186200.0],["2014-08-29",42.31,43.39,42.3,43.24,265900.0],["2014-09-02",43.17,43.56,42.97,43.25,244400.0],["2014-09-03",43.59,43.59,42.36,42.57,284200.0],["2014-09-04",42.72,43.1,42.52,42.63,124500.0],["2014-09-05",42.6,42.95,42.49,42.77,176200.0],["2014-09-08",42.6,43.11,42.52,42.75,132200.0],["2014-09-09",42.57,43.71,42.32,42.75,297600.0],["2014-09-10",42.85,42.93,42.33,42.82,181500.0],["2014-09-11",42.49,42.74,42.49,42.71,170700.0],["2014-09-12",42.82,42.92,42.45,42.7,237500.0],["2014-09-15",42.76,42.76,42.11,42.42,270600.0],["2014-09-16",42.24,42.24,41.48,42.02,256400.0],["2014-09-17",41.93,42.15,41.19,41.94,275600.0],["2014-09-18",42.17,42.77,41.87,42.73,271400.0],["2014-09-19",42.82,43.0,42.35,42.91,508500.0],["2014-09-22",42.7,42.8,42.28,42.5,262900.0],["2014-09-23",42.4,42.46,41.71,41.72,322900.0],["2014-09-24",41.87,42.07,41.38,41.73,177400.0],["2014-09-25",41.53,41.91,41.07,41.07,295600.0],["2014-09-26",41.07,41.49,40.85,41.09,102900.0],["2014-09-29",40.62,41.65,40.24,41.61,170500.0],["2014-09-30",41.5,41.57,40.76,40.77,295500.0],["2014-10-01",40.86,41.09,40.64,40.72,218400.0],["2014-10-02",40.77,42.06,40.49,42.03,319700.0],["2014-10-03",42.46,42.72,41.68,41.71,183900.0],["2014-10-06",41.73,41.73,40.88,41.08,418400.0],["2014-10-07",40.67,40.87,40.02,40.06,1585900.0],["2014-10-08",39.92,40.22,39.75,40.03,502100.0],["2014-10-09",40.02,40.08,39.26,39.41,459400.0],["2014-10-10",39.21,39.84,38.18,38.27,326500.0],["2014-10-13",38.3,38.44,37.44,37.47,472400.0],["2014-10-14",37.7,38.0,36.95,37.31,550800.0],["2014-10-15",37.5,39.01,37.21,38.95,732200.0],["2014-10-16",38.5,39.81,38.5,39.55,381100.0],["2014-10-17",40.0,40.36,39.82,40.03,380400.0],["2014-10-20",39.89,40.7,39.89,40.68,387500.0],["2014-10-21",40.77,41.05,40.61,40.7,345000.0],["2014-10-22",40.7,41.14,40.45,40.51,350400.0],["2014-10-23",40.77,41.26,40.66,40.97,400900.0],["2014-10-24",40.97,41.21,40.86,41.15,221300.0],["2014-10-27",41.06,41.44,40.86,41.21,320100.0],["2014-10-28",41.54,43.06,41.3,42.96,298400.0],["2014-10-29",43.21,43.65,42.69,43.22,558100.0],["2014-10-30",49.75,51.99,46.13,46.97,2852800.0],["2014-10-31",47.71,48.35,47.08,47.9,733000.0],["2014-11-03",48.04,48.24,46.74,46.81,476600.0],["2014-11-04",46.83,48.28,46.47,47.95,497200.0],["2014-11-05",48.08,48.25,47.11,47.15,334100.0],["2014-11-06",47.39,47.96,47.15,47.64,318600.0],["2014-11-07",47.52,47.82,47.25,47.68,275300.0],["2014-11-10",47.83,47.98,47.34,47.65,227500.0],["2014-11-11",47.82,48.31,47.49,48.08,422700.0],["2014-11-12",48.07,48.49,48.02,48.21,341900.0],["2014-11-13",48.25,48.5,47.88,48.04,140600.0],["2014-11-14",47.94,49.0,47.8,48.64,204200.0],["2014-11-17",48.59,48.82,47.19,47.25,208800.0],["2014-11-18",47.24,47.43,46.95,46.97,243300.0],["2014-11-19",46.82,46.82,45.91,46.22,318800.0],["2014-11-20",46.04,46.74,45.76,46.72,405800.0],["2014-11-21",47.2,47.8,46.34,46.42,234000.0],["2014-11-24",46.4,47.0,46.27,46.64,131600.0],["2014-11-25",46.61,46.85,45.92,46.26,186600.0],["2014-11-26",46.41,46.72,46.06,46.13,142000.0],["2014-11-28",46.04,46.75,45.59,45.67,92500.0],["2014-12-01",45.65,46.07,45.32,45.75,212800.0],["2014-12-02",45.84,46.07,45.43,45.83,251500.0],["2014-12-03",45.96,46.95,45.79,46.05,147700.0],["2014-12-04",46.14,46.52,45.59,45.95,198100.0],["2014-12-05",45.96,47.32,45.76,46.38,123900.0],["2014-12-08",46.38,46.63,45.08,45.08,242200.0],["2014-12-09",44.43,46.52,43.88,46.43,278500.0],["2014-12-10",46.23,47.04,45.14,45.26,225500.0],["2014-12-11",45.29,46.33,45.26,45.31,151800.0],["2014-12-12",44.85,45.55,44.67,44.91,177900.0],["2014-12-15",45.03,46.04,44.6,45.49,296700.0],["2014-12-16",45.53,45.88,44.36,44.83,357600.0],["2014-12-17",44.83,46.62,44.52,46.58,292300.0],["2014-12-18",47.07,47.21,46.2,46.48,276000.0],["2014-12-19",46.38,46.8,45.89,46.56,286000.0],["2014-12-22",46.49,47.23,45.94,47.23,188200.0],["2014-12-23",47.33,47.44,46.82,47.26,130500.0],["2014-12-24",47.3,47.5,46.89,47.5,71100.0],["2014-12-26",47.57,47.7,46.65,47.1,120800.0],["2014-12-29",47.01,47.2,46.24,47.08,129800.0],["2014-12-30",47.08,47.33,46.7,46.74,71400.0],["2014-12-31",46.76,46.92,46.15,46.66,180400.0],["2015-01-02",47.0,47.0,45.04,45.58,202700.0],["2015-01-05",45.39,46.16,44.92,45.34,210700.0],["2015-01-06",45.93,45.93,44.13,44.56,213300.0],["2015-01-07",44.9,45.5,44.62,44.9,201300.0],["2015-01-08",44.99,45.57,44.4,44.9,213000.0],["2015-01-09",44.95,44.95,43.86,44.14,198700.0],["2015-01-12",44.13,44.28,43.25,43.94,258400.0],["2015-01-13",44.37,45.05,44.09,44.59,255700.0],["2015-01-14",44.17,44.26,43.34,43.95,203800.0],["2015-01-15",44.04,44.04,42.67,43.09,206500.0],["2015-01-16",42.92,43.6,42.88,43.35,237200.0],["2015-01-20",43.24,43.85,42.63,43.07,254500.0],["2015-01-21",42.89,43.91,42.76,43.65,269800.0],["2015-01-22",44.01,44.66,43.71,44.65,267500.0],["2015-01-23",44.69,44.94,44.36,44.73,157400.0],["2015-01-26",44.69,44.98,44.21,44.92,207500.0],["2015-01-27",44.32,44.78,44.1,44.56,222300.0],["2015-01-28",44.91,44.98,43.88,44.29,200000.0],["2015-01-29",44.32,45.15,44.03,45.06,142000.0],["2015-01-30",44.81,45.49,43.77,43.82,279400.0],["2015-02-02",43.99,44.33,43.39,44.2,158400.0],["2015-02-03",44.55,45.53,44.51,45.45,204100.0],["2015-02-04",45.1,45.63,44.6,44.84,145000.0],["2015-02-05",45.1,45.45,44.87,45.41,142100.0],["2015-02-06",45.26,45.47,43.37,44.05,354500.0],["2015-02-09",43.99,44.84,43.69,44.18,258000.0],["2015-02-10",44.42,44.49,43.64,43.86,249600.0],["2015-02-11",43.7,44.31,43.7,43.99,147100.0],["2015-02-12",44.4,44.98,44.16,44.59,147300.0],["2015-02-13",44.74,44.8,44.2,44.75,154200.0],["2015-02-17",44.92,45.49,44.36,44.61,269800.0],["2015-02-18",44.52,45.51,44.52,45.4,182500.0],["2015-02-19",45.93,48.29,45.88,46.95,524400.0],["2015-02-20",47.07,47.33,46.12,46.68,597400.0],["2015-02-23",46.37,46.38,45.5,46.09,245100.0],["2015-02-24",46.09,46.75,45.9,46.35,190000.0],["2015-02-25",46.35,46.57,46.02,46.43,172000.0],["2015-02-26",46.27,46.5,45.97,46.41,232000.0],["2015-02-27",46.22,46.47,45.63,45.86,190400.0],["2015-03-02",45.77,46.46,45.77,46.11,127300.0],["2015-03-03",45.94,45.94,45.15,45.3,181100.0],["2015-03-04",45.0,45.25,44.72,45.05,189300.0],["2015-03-05",44.94,45.11,44.45,44.91,143900.0],["2015-03-06",44.56,44.9,43.66,44.36,158500.0],["2015-03-09",44.46,44.81,44.4,44.65,89100.0],["2015-03-10",44.28,44.62,44.05,44.23,131500.0],["2015-03-11",44.16,44.46,43.81,44.13,210200.0],["2015-03-12",44.22,45.94,44.22,45.89,224200.0],["2015-03-13",45.71,46.11,44.82,45.31,120700.0],["2015-03-16",45.66,45.75,45.01,45.35,115600.0],["2015-03-17",45.13,45.72,45.0,45.56,95100.0],["2015-03-18",45.29,45.78,44.94,45.75,153400.0],["2015-03-19",45.73,45.8,45.3,45.47,156300.0],["2015-03-20",45.6,45.6,44.98,45.14,403100.0],["2015-03-23",45.03,45.78,44.82,45.51,170300.0],["2015-03-24",45.54,46.32,45.54,45.86,303200.0],["2015-03-25",45.54,45.54,43.97,44.07,493400.0],["2015-03-26",43.74,43.98,43.02,43.58,320900.0],["2015-03-27",43.49,43.89,42.82,43.69,288500.0],["2015-03-30",43.86,44.13,43.22,43.36,284000.0],["2015-03-31",43.31,43.52,43.22,43.3,346100.0],["2015-04-01",43.3,44.18,43.22,43.8,243100.0],["2015-04-02",43.71,44.33,43.71,44.09,120600.0],["2015-04-06",43.84,44.21,43.77,43.88,135100.0],["2015-04-07",43.89,44.0,43.46,43.64,237100.0],["2015-04-08",43.72,44.14,43.39,43.49,206700.0],["2015-04-09",43.59,43.98,42.89,43.25,260200.0],["2015-04-10",43.52,43.56,42.99,43.18,250400.0],["2015-04-13",43.17,43.41,42.96,42.98,281700.0],["2015-04-14",42.97,43.2,42.35,42.83,390900.0],["2015-04-15",43.0,44.02,42.99,44.01,220700.0],["2015-04-16",43.97,44.89,43.83,44.81,364800.0],["2015-04-17",44.44,44.63,44.18,44.5,300500.0],["2015-04-20",44.65,45.23,44.53,45.04,173400.0],["2015-04-21",45.14,45.21,44.63,44.8,96300.0],["2015-04-22",44.81,44.97,44.04,44.69,322700.0],["2015-04-23",44.63,45.74,44.63,45.65,252600.0],["2015-04-24",45.48,45.7,44.97,45.11,254000.0],["2015-04-27",45.08,45.6,44.1,44.45,203100.0],["2015-04-28",44.52,45.2,44.13,44.75,175700.0],["2015-04-29",44.64,44.66,43.97,44.0,279900.0],["2015-04-30",45.32,45.82,44.2,45.28,653100.0],["2015-05-01",45.33,45.52,42.71,43.17,597000.0],["2015-05-04",43.08,43.29,42.56,43.19,419200.0],["2015-05-05",43.25,43.62,42.27,43.04,400700.0],["2015-05-06",43.3,43.3,42.14,42.59,252800.0],["2015-05-07",42.7,43.3,42.58,43.24,223300.0],["2015-05-08",43.58,43.74,43.34,43.54,259700.0],["2015-05-11",43.6,43.88,42.89,42.91,153500.0],["2015-05-12",42.94,42.94,41.59,42.3,297600.0],["2015-05-13",42.25,42.83,41.94,42.41,236400.0],["2015-05-14",42.5,42.88,42.05,42.67,157700.0],["2015-05-15",42.71,42.91,42.14,42.26,269800.0],["2015-05-18",42.0,42.73,41.91,42.65,390000.0],["2015-05-19",42.53,42.83,42.26,42.83,498600.0],["2015-05-20",43.0,43.0,42.56,42.75,149600.0],["2015-05-21",42.56,42.87,42.52,42.78,154300.0],["2015-05-22",42.66,43.0,42.4,42.52,143200.0],["2015-05-26",42.53,42.53,41.3,41.9,404900.0],["2015-05-27",41.99,42.95,41.81,42.87,353500.0],["2015-05-28",42.65,42.77,42.43,42.51,181600.0],["2015-05-29",42.34,43.16,42.2,42.71,328500.0],["2015-06-01",42.81,43.19,42.42,43.0,187000.0],["2015-06-02",42.93,43.27,42.44,42.87,298700.0],["2015-06-03",42.94,43.2,42.6,42.72,225700.0],["2015-06-04",42.4,42.73,41.7,41.91,184400.0],["2015-06-05",41.94,42.8,41.59,42.79,160700.0],["2015-06-08",42.57,42.73,41.89,41.92,110800.0],["2015-06-09",41.96,42.33,41.71,42.25,251600.0],["2015-06-10",42.33,42.72,42.2,42.39,153800.0],["2015-06-11",42.39,42.69,42.28,42.66,130700.0],["2015-06-12",42.65,43.09,42.61,43.0,215300.0],["2015-06-15",42.58,43.11,42.13,42.72,189800.0],["2015-06-16",42.59,43.32,42.59,43.17,150000.0],["2015-06-17",43.23,43.51,42.8,43.1,91600.0],["2015-06-18",43.1,43.55,43.1,43.44,127000.0],["2015-06-19",43.26,43.91,42.96,43.8,264600.0],["2015-06-22",43.92,43.92,43.24,43.52,143700.0],["2015-06-23",43.46,44.16,43.09,43.7,246700.0],["2015-06-24",43.75,44.15,43.18,43.34,227500.0],["2015-06-25",43.53,44.05,43.37,43.92,197300.0],["2015-06-26",44.07,44.07,43.67,43.94,322700.0],["2015-06-29",43.76,43.76,42.38,42.76,286200.0],["2015-06-30",42.76,42.98,42.25,42.4,406900.0],["2015-07-01",42.5,43.11,42.32,42.74,260800.0],["2015-07-02",42.84,43.01,42.22,42.77,187900.0],["2015-07-06",42.25,43.09,42.19,42.88,175700.0],["2015-07-07",42.99,42.99,42.04,42.56,164100.0],["2015-07-08",42.3,42.35,41.73,42.18,127500.0],["2015-07-09",42.62,42.85,42.21,42.8,123600.0],["2015-07-10",43.3,43.77,42.59,43.59,151600.0],["2015-07-13",43.6,43.83,43.27,43.65,117400.0],["2015-07-14",43.45,43.62,43.24,43.27,119100.0],["2015-07-15",43.4,43.5,42.93,43.38,177900.0],["2015-07-16",43.74,44.49,43.41,44.45,281100.0],["2015-07-17",44.5,44.68,44.1,44.37,163700.0],["2015-07-20",44.46,45.0,44.1,44.9,211700.0],["2015-07-21",44.8,45.17,43.69,44.1,209400.0],["2015-07-22",44.02,44.44,43.84,44.4,160300.0],["2015-07-23",44.47,44.49,43.78,44.2,170500.0],["2015-07-24",44.04,44.04,43.64,43.75,388700.0],["2015-07-27",43.52,43.6,42.68,43.11,186600.0],["2015-07-28",43.28,43.34,42.65,42.92,214900.0],["2015-07-29",42.96,44.28,42.54,44.07,205300.0],["2015-07-30",43.69,43.85,43.13,43.37,282700.0],["2015-07-31",43.63,44.54,43.42,43.43,277000.0],["2015-08-03",43.2,43.58,42.89,43.16,242100.0],["2015-08-04",43.41,43.51,42.56,43.0,223100.0],["2015-08-05",43.28,43.75,43.07,43.28,177400.0],["2015-08-06",43.27,43.29,42.44,42.73,353700.0],["2015-08-07",42.46,43.0,41.94,42.08,164700.0],["2015-08-10",42.36,43.33,41.51,42.59,315500.0],["2015-08-11",41.02,42.59,39.37,39.84,1264100.0],["2015-08-12",39.85,40.49,39.2,39.72,441600.0],["2015-08-13",39.49,40.12,39.01,39.52,417100.0],["2015-08-14",39.34,40.12,39.08,39.22,329800.0],["2015-08-17",39.18,39.83,39.1,39.52,230300.0],["2015-08-18",39.31,39.57,38.55,38.6,255300.0],["2015-08-19",38.29,38.47,37.06,37.12,624300.0],["2015-08-20",36.95,37.23,36.19,36.97,424500.0],["2015-08-21",36.3,37.24,36.3,37.2,549900.0],["2015-08-24",35.63,37.36,35.38,36.5,511500.0],["2015-08-25",37.65,37.65,35.8,35.9,373500.0],["2015-08-26",36.57,36.8,35.61,36.49,251700.0],["2015-08-27",36.64,37.76,36.16,37.29,340700.0],["2015-08-28",37.28,37.68,37.08,37.48,143600.0],["2015-08-31",37.27,37.81,36.95,36.96,298000.0],["2015-09-01",36.4,37.41,36.37,36.56,451600.0],["2015-09-02",36.91,36.91,36.34,36.87,225300.0],["2015-09-03",36.96,37.32,36.7,37.13,224300.0],["2015-09-04",36.65,37.32,36.65,37.05,228900.0],["2015-09-08",37.51,37.86,37.41,37.73,145900.0],["2015-09-09",38.15,38.15,37.62,37.85,221900.0],["2015-09-10",37.77,37.78,37.08,37.24,129900.0],["2015-09-11",37.0,38.07,36.66,38.01,279300.0],["2015-09-14",38.02,38.08,36.79,37.01,181200.0],["2015-09-15",36.99,37.6,36.86,37.3,307400.0],["2015-09-16",37.26,37.97,37.06,37.92,217600.0],["2015-09-17",37.93,38.16,37.55,37.68,122700.0],["2015-09-18",37.03,37.57,37.0,37.56,293200.0],["2015-09-21",37.65,38.29,37.48,37.67,185300.0],["2015-09-22",37.39,37.99,37.17,37.88,381500.0],["2015-09-23",38.01,38.64,37.79,38.28,440400.0],["2015-09-24",37.96,38.42,37.9,38.29,305500.0],["2015-09-25",39.42,39.84,38.01,38.28,273000.0],["2015-09-28",38.13,38.15,37.46,37.64,188300.0],["2015-09-29",37.68,37.95,37.09,37.69,260200.0],["2015-09-30",38.01,38.71,37.63,37.99,392400.0],["2015-10-01",38.13,38.13,36.5,37.31,354800.0],["2015-10-02",37.06,37.7,36.18,37.7,202500.0],["2015-10-05",37.95,38.75,37.91,38.62,177200.0],["2015-10-06",38.62,39.1,38.44,38.89,342800.0],["2015-10-07",39.07,39.67,38.95,39.48,195400.0],["2015-10-08",39.39,39.99,39.29,39.95,157900.0],["2015-10-09",39.93,40.44,39.17,40.42,193700.0],["2015-10-12",40.5,40.87,40.06,40.44,240200.0],["2015-10-13",40.29,40.73,40.01,40.14,301700.0],["2015-10-14",40.18,40.28,39.05,39.09,140700.0],["2015-10-15",39.29,39.31,38.23,39.01,326900.0],["2015-10-16",39.16,39.37,38.68,39.2,149900.0],["2015-10-19",39.1,39.72,39.02,39.39,141100.0],["2015-10-20",39.48,40.16,39.37,40.13,203300.0],["2015-10-21",40.16,40.17,38.65,38.66,186700.0],["2015-10-22",38.67,39.07,38.1,38.15,361800.0],["2015-10-23",38.55,39.42,38.27,39.39,243900.0],["2015-10-26",39.49,39.59,38.49,39.02,254600.0],["2015-10-27",38.85,38.85,37.7,38.01,737500.0],["2015-10-28",37.96,39.23,37.81,38.65,518200.0],["2015-10-29",38.99,41.07,38.99,40.73,858100.0],["2015-10-30",40.96,41.86,39.27,41.56,754000.0],["2015-11-02",41.27,41.8,40.65,41.31,334900.0],["2015-11-03",41.27,42.81,40.74,41.41,307600.0],["2015-11-04",41.37,41.66,40.86,41.16,232900.0],["2015-11-05",41.13,41.4,40.71,40.93,194600.0],["2015-11-06",40.74,42.16,40.45,41.28,225100.0],["2015-11-09",41.27,41.89,40.0,40.22,357400.0],["2015-11-10",40.07,40.49,39.49,40.16,240700.0],["2015-11-11",40.18,40.48,39.74,39.76,115500.0],["2015-11-12",39.66,39.87,38.41,38.47,272500.0],["2015-11-13",38.22,38.31,37.71,38.01,232500.0],["2015-11-16",38.15,38.65,37.78,38.65,153700.0],["2015-11-17",38.69,39.0,38.21,38.77,167400.0],["2015-11-18",38.79,39.37,38.52,39.12,312700.0],["2015-11-19",39.08,39.97,38.39,38.71,209500.0],["2015-11-20",38.9,39.34,38.74,39.07,210400.0],["2015-11-23",39.16,39.29,38.83,38.94,274600.0],["2015-11-24",38.67,39.83,38.59,39.79,184100.0],["2015-11-25",39.78,40.18,39.37,39.63,205300.0],["2015-11-27",39.7,39.85,39.31,39.61,49700.0],["2015-11-30",39.84,40.3,39.39,39.62,212600.0],["2015-12-01",39.63,40.19,38.7,39.44,406900.0],["2015-12-02",39.33,39.83,38.57,38.66,361600.0],["2015-12-03",38.59,39.71,38.27,38.38,316300.0],["2015-12-04",38.47,39.64,38.46,38.96,300700.0],["2015-12-07",38.95,39.02,38.21,38.42,242800.0],["2015-12-08",38.26,38.46,37.72,37.75,334900.0],["2015-12-09",37.5,38.25,37.0,37.67,315800.0],["2015-12-10",37.34,38.54,37.34,38.38,336300.0],["2015-12-11",37.71,38.55,37.71,38.22,400700.0],["2015-12-14",38.27,39.15,38.27,38.57,423700.0],["2015-12-15",38.94,39.44,38.66,38.95,292800.0],["2015-12-16",39.34,39.86,38.96,39.55,246200.0],["2015-12-17",39.64,39.95,39.36,39.49,213800.0],["2015-12-18",39.24,39.24,38.46,38.46,395400.0],["2015-12-21",38.69,39.2,38.02,38.61,316600.0],["2015-12-22",38.71,39.43,38.67,39.25,181000.0],["2015-12-23",39.45,40.35,39.27,40.24,257100.0],["2015-12-24",40.28,40.41,40.01,40.07,44800.0],["2015-12-28",40.01,40.77,40.01,40.5,176800.0],["2015-12-29",40.68,40.97,40.36,40.74,146800.0],["2015-12-30",40.77,40.95,40.31,40.56,168300.0],["2015-12-31",40.31,40.7,40.09,40.12,352300.0],["2016-01-04",39.57,39.57,38.17,38.58,326700.0],["2016-01-05",38.62,38.7,38.08,38.27,252600.0],["2016-01-06",37.78,37.9,37.03,37.08,360400.0],["2016-01-07",36.53,36.83,35.23,36.17,344500.0],["2016-01-08",36.22,37.03,35.69,36.01,327900.0],["2016-01-11",36.41,36.41,35.64,35.93,265400.0],["2016-01-12",36.35,36.77,35.82,36.58,274400.0],["2016-01-13",36.72,37.17,35.42,35.6,264300.0],["2016-01-14",35.72,36.51,35.68,36.01,255700.0],["2016-01-15",35.06,36.1,35.06,36.05,243900.0],["2016-01-19",36.47,37.5,36.05,36.84,459900.0],["2016-01-20",36.43,37.59,35.92,37.19,243800.0],["2016-01-21",37.19,38.04,36.9,37.5,237300.0],["2016-01-22",37.94,38.47,37.65,37.92,231100.0],["2016-01-25",37.74,38.07,37.31,37.49,232800.0],["2016-01-26",37.69,38.44,37.13,37.66,316500.0],["2016-01-27",37.59,38.03,36.3,36.44,319200.0],["2016-01-28",36.71,36.85,36.17,36.37,144900.0],["2016-01-29",36.41,37.77,36.41,37.65,289800.0],["2016-02-01",37.53,37.92,36.96,37.59,242300.0],["2016-02-02",37.14,37.26,36.29,36.46,184000.0],["2016-02-03",36.34,36.86,35.99,36.5,221200.0],["2016-02-04",36.46,36.94,35.36,35.42,334200.0],["2016-02-05",35.32,35.47,34.35,34.36,268800.0],["2016-02-08",34.31,35.07,31.12,34.92,309900.0],["2016-02-09",34.47,35.28,32.02,34.57,477600.0],["2016-02-10",34.71,35.11,34.08,34.1,274200.0],["2016-02-11",33.61,34.36,33.51,33.74,215300.0],["2016-02-12",34.09,35.02,33.85,34.05,185800.0],["2016-02-16",34.35,34.68,33.2,34.15,395000.0],["2016-02-17",34.46,34.55,33.38,33.63,620300.0],["2016-02-18",38.98,40.0,35.5,38.24,1392500.0],["2016-02-19",38.19,38.55,37.59,38.21,680300.0],["2016-02-22",38.31,39.12,38.25,38.9,421800.0],["2016-02-23",38.65,38.76,37.84,38.0,266500.0],["2016-02-24",37.22,39.11,35.71,38.39,212100.0],["2016-02-25",38.54,38.54,37.48,38.2,177500.0],["2016-02-26",38.24,38.58,37.77,38.5,189100.0],["2016-02-29",38.49,39.1,38.45,38.98,386900.0],["2016-03-01",39.43,40.51,38.88,40.39,622700.0],["2016-03-02",40.25,40.64,39.87,40.51,310400.0],["2016-03-03",40.13,41.67,39.94,41.39,634100.0],["2016-03-04",41.5,41.71,38.18,40.21,1105800.0],["2016-03-07",41.3,42.22,40.89,41.84,692300.0],["2016-03-08",41.8,42.27,41.09,41.3,587400.0],["2016-03-09",41.31,42.01,41.27,41.98,366600.0],["2016-03-10",42.13,42.5,41.41,42.23,463800.0],["2016-03-11",42.23,42.23,41.65,41.92,661500.0],["2016-03-14",41.8,43.29,41.6,42.82,511800.0],["2016-03-15",42.38,43.06,41.42,41.49,324000.0],["2016-03-16",41.49,42.11,41.21,41.88,248200.0],["2016-03-17",41.73,42.84,41.46,42.69,176000.0],["2016-03-18",42.92,43.37,41.62,42.77,379400.0],["2016-03-21",42.57,43.18,42.36,43.01,242900.0],["2016-03-22",42.56,43.07,42.2,42.24,193700.0],["2016-03-23",42.14,42.28,41.46,41.74,196000.0],["2016-03-24",41.45,42.25,41.23,42.24,268100.0],["2016-03-28",42.15,42.32,41.74,41.86,177100.0],["2016-03-29",41.9,42.9,41.7,42.83,166500.0],["2016-03-30",42.84,43.13,42.38,42.6,182300.0],["2016-03-31",42.62,42.9,42.15,42.74,216600.0],["2016-04-01",42.26,43.04,42.26,43.0,272500.0],["2016-04-04",43.13,43.58,42.94,42.99,449200.0],["2016-04-05",42.79,43.42,42.57,42.7,359600.0],["2016-04-06",42.75,43.5,42.47,43.04,312700.0],["2016-04-07",42.75,43.12,42.25,42.41,239900.0],["2016-04-08",42.62,42.89,42.31,42.51,183000.0],["2016-04-11",42.63,42.78,42.18,42.4,149300.0],["2016-04-12",42.39,42.8,42.22,42.57,140800.0],["2016-04-13",42.71,43.48,42.58,43.45,202100.0],["2016-04-14",43.58,43.58,42.85,42.89,168100.0],["2016-04-15",42.74,43.53,42.62,43.52,217900.0],["2016-04-18",43.79,44.14,43.42,44.01,229000.0],["2016-04-19",44.19,44.59,43.61,43.98,271000.0],["2016-04-20",43.84,44.25,43.11,43.52,126800.0],["2016-04-21",43.25,43.61,43.07,43.44,333800.0],["2016-04-22",43.6,44.54,43.6,44.19,234300.0],["2016-04-25",44.26,44.26,43.38,43.87,224600.0],["2016-04-26",44.06,44.64,44.05,44.44,367900.0],["2016-04-27",44.5,45.02,44.3,44.95,224900.0],["2016-04-28",44.68,45.02,44.21,44.57,325500.0],["2016-04-29",44.32,44.35,43.36,43.73,367100.0],["2016-05-02",44.11,44.33,43.89,44.05,307900.0],["2016-05-03",43.55,44.41,42.9,43.54,218900.0],["2016-05-04",43.49,44.02,43.04,43.1,210800.0],["2016-05-05",43.3,43.6,42.55,42.81,201200.0],["2016-05-06",42.89,44.03,42.19,43.93,383300.0],["2016-05-09",43.8,44.87,43.42,44.17,526100.0],["2016-05-10",43.66,43.76,38.81,41.93,917600.0],["2016-05-11",41.91,42.33,41.41,41.9,405300.0],["2016-05-12",41.84,42.21,41.43,41.64,593300.0],["2016-05-13",41.69,41.82,41.31,41.55,339800.0],["2016-05-16",41.67,42.06,41.13,41.84,232200.0],["2016-05-17",41.77,41.81,41.11,41.42,272700.0],["2016-05-18",41.37,41.74,40.88,41.53,243000.0],["2016-05-19",41.44,41.78,41.1,41.26,217800.0],["2016-05-20",41.31,41.78,41.16,41.47,153500.0],["2016-05-23",41.63,42.04,41.26,41.47,197400.0],["2016-05-24",41.69,42.03,41.46,41.9,288900.0],["2016-05-25",41.83,41.83,41.09,41.47,385200.0],["2016-05-26",41.4,41.74,41.14,41.54,119200.0],["2016-05-27",41.28,42.05,41.28,41.99,180800.0],["2016-05-31",41.92,42.27,41.64,41.76,191800.0],["2016-06-01",41.76,41.81,41.19,41.7,315200.0],["2016-06-02",41.43,41.73,41.14,41.71,407900.0],["2016-06-03",41.54,41.87,41.15,41.72,121800.0],["2016-06-06",41.47,42.15,41.31,41.77,233600.0],["2016-06-07",41.89,42.16,41.56,41.98,224800.0],["2016-06-08",41.87,42.55,41.65,42.36,225400.0],["2016-06-09",42.26,42.44,41.97,41.99,131400.0],["2016-06-10",41.57,42.39,41.43,41.88,428600.0],["2016-06-13",41.93,42.07,41.27,41.36,276400.0],["2016-06-14",41.16,41.49,41.09,41.32,181700.0],["2016-06-15",41.56,41.92,41.26,41.55,216000.0],["2016-06-16",41.5,41.94,41.35,41.84,234400.0],["2016-06-17",41.94,42.12,41.34,41.42,396400.0],["2016-06-20",41.92,42.05,41.7,41.81,211400.0],["2016-06-21",41.86,41.95,41.02,41.1,140400.0],["2016-06-22",41.09,41.43,40.7,40.73,244000.0],["2016-06-23",40.98,41.67,40.46,40.85,241200.0],["2016-06-24",39.66,39.97,39.12,39.3,376100.0],["2016-06-27",39.04,39.04,38.26,38.38,321000.0],["2016-06-28",38.53,38.84,37.94,38.03,252400.0],["2016-06-29",38.46,39.32,38.38,39.07,213400.0],["2016-06-30",39.14,39.92,39.14,39.92,197200.0],["2016-07-01",39.85,40.45,39.85,40.32,271000.0],["2016-07-05",40.28,40.43,38.94,39.09,412600.0],["2016-07-06",39.02,39.24,38.81,39.13,225100.0],["2016-07-07",39.15,39.82,39.0,39.22,97300.0],["2016-07-08",39.6,40.29,39.34,39.99,232700.0],["2016-07-11",40.03,40.81,40.03,40.38,214100.0],["2016-07-12",40.58,41.82,40.43,41.76,395400.0],["2016-07-13",42.0,42.0,41.49,41.78,324300.0],["2016-07-14",42.12,42.52,41.78,42.34,258900.0],["2016-07-15",42.55,42.55,40.3,41.86,164800.0],["2016-07-18",41.84,42.3,41.52,42.08,141100.0],["2016-07-19",42.1,42.36,41.91,42.1,140900.0],["2016-07-20",42.37,42.81,41.81,42.34,144200.0],["2016-07-21",42.16,42.73,42.04,42.1,197100.0],["2016-07-22",42.13,42.52,41.78,42.13,188300.0],["2016-07-25",42.04,42.07,41.69,41.79,199100.0],["2016-07-26",41.68,42.5,41.68,42.5,200800.0],["2016-07-27",42.39,42.5,41.62,42.05,158100.0],["2016-07-28",42.02,42.3,40.89,42.08,221300.0],["2016-07-29",41.91,42.46,41.58,42.06,207700.0],["2016-08-01",41.97,42.2,41.56,42.03,159600.0],["2016-08-02",42.0,42.1,41.68,41.71,179400.0],["2016-08-03",41.75,41.88,41.27,41.75,174100.0],["2016-08-04",42.11,42.11,41.34,41.66,166900.0],["2016-08-05",42.49,43.97,40.61,43.8,405600.0],["2016-08-08",43.99,44.5,43.64,44.37,386700.0],["2016-08-09",44.07,44.1,43.54,43.75,255200.0],["2016-08-10",43.64,43.74,42.81,42.86,586600.0],["2016-08-11",43.03,43.6,42.81,43.18,175000.0],["2016-08-12",43.15,44.98,42.81,43.37,180400.0],["2016-08-15",43.52,43.95,42.91,42.98,237200.0],["2016-08-16",42.96,42.96,42.06,42.34,243300.0],["2016-08-17",42.36,42.6,41.88,42.57,246600.0],["2016-08-18",42.46,43.09,41.98,42.25,208600.0],["2016-08-19",42.06,42.96,41.92,42.79,594700.0],["2016-08-22",42.29,42.92,42.29,42.61,175700.0],["2016-08-23",42.77,42.97,42.45,42.76,290200.0],["2016-08-24",42.85,43.21,42.63,43.05,283000.0],["2016-08-25",43.07,43.13,42.46,42.5,236700.0],["2016-08-26",42.51,42.8,41.74,41.95,336200.0],["2016-08-29",42.07,42.09,41.39,41.86,426500.0],["2016-08-30",41.83,42.14,41.63,42.08,272400.0],["2016-08-31",41.91,41.91,40.74,41.53,333600.0],["2016-09-01",41.58,41.96,41.37,41.62,144300.0],["2016-09-02",41.71,42.02,41.51,41.63,158700.0],["2016-09-06",41.7,41.77,41.25,41.51,171000.0],["2016-09-07",41.44,41.63,41.2,41.42,166200.0],["2016-09-08",41.42,41.6,41.11,41.57,135900.0],["2016-09-09",41.27,41.37,40.38,40.4,139600.0],["2016-09-12",40.23,40.91,40.19,40.89,164900.0],["2016-09-13",40.54,40.83,39.92,40.24,183300.0],["2016-09-14",40.22,40.42,39.77,39.8,108800.0],["2016-09-15",39.89,41.03,39.55,41.02,245100.0],["2016-09-16",41.1,41.1,39.07,40.3,255400.0],["2016-09-19",40.46,40.57,40.05,40.19,116400.0],["2016-09-20",40.36,40.59,39.89,39.9,87300.0],["2016-09-21",39.89,40.31,39.64,40.31,186800.0],["2016-09-22",40.35,41.05,40.33,41.03,170400.0],["2016-09-23",40.89,40.93,40.39,40.42,212600.0],["2016-09-26",40.23,40.91,39.9,40.35,217100.0],["2016-09-27",40.32,40.49,39.8,40.15,284800.0],["2016-09-28",40.2,40.54,39.69,40.35,292200.0],["2016-09-29",40.33,40.4,39.88,39.93,132600.0],["2016-09-30",40.07,40.66,39.88,40.39,217700.0],["2016-10-03",40.22,40.42,39.97,40.04,177600.0],["2016-10-04",39.99,40.63,39.68,40.11,322200.0],["2016-10-05",40.31,40.98,40.0,40.71,270400.0],["2016-10-06",40.69,41.04,40.5,40.62,225700.0],["2016-10-07",40.58,40.88,40.15,40.47,234100.0],["2016-10-10",40.73,41.18,40.73,40.99,168100.0],["2016-10-11",40.99,41.09,40.52,40.7,155400.0],["2016-10-12",40.68,41.17,40.58,40.6,144900.0],["2016-10-13",40.29,40.66,40.02,40.5,198300.0],["2016-10-14",40.77,40.96,40.55,40.55,139700.0],["2016-10-17",40.5,40.85,40.18,40.79,165300.0],["2016-10-18",41.09,41.5,40.74,40.89,182900.0],["2016-10-19",40.98,41.42,40.73,41.36,177400.0],["2016-10-20",41.28,41.35,40.76,41.27,176700.0],["2016-10-21",41.0,41.4,40.89,41.13,128300.0],["2016-10-24",41.31,42.09,40.93,41.59,179900.0],["2016-10-25",41.54,41.8,41.53,41.77,125200.0],["2016-10-26",41.56,42.67,41.31,42.43,316200.0],["2016-10-27",42.5,42.92,42.18,42.88,141800.0],["2016-10-28",42.83,43.47,42.81,43.06,233700.0],["2016-10-31",43.06,43.82,42.08,43.64,198400.0],["2016-11-01",43.75,43.94,42.32,43.32,482300.0],["2016-11-02",43.42,44.28,43.25,44.15,468400.0],["2016-11-03",46.0,49.18,45.27,47.06,1253000.0],["2016-11-04",47.19,49.03,47.06,48.41,609800.0],["2016-11-07",48.81,49.21,47.88,48.18,647900.0],["2016-11-08",47.95,48.32,47.72,47.9,473100.0],["2016-11-09",47.61,53.0,47.61,52.95,1025700.0],["2016-11-10",53.66,54.75,52.12,52.97,943100.0],["2016-11-11",52.13,54.8,50.44,54.0,747200.0],["2016-11-14",54.73,56.18,54.13,54.97,534200.0],["2016-11-15",54.75,55.86,54.58,55.82,538000.0],["2016-11-16",55.6,57.47,55.6,57.08,514800.0],["2016-11-17",57.1,57.18,56.13,56.46,518700.0],["2016-11-18",56.09,56.82,55.33,56.4,1061400.0],["2016-11-21",56.35,56.82,55.68,56.34,280300.0],["2016-11-22",56.5,56.85,55.99,56.71,404900.0],["2016-11-23",56.4,57.21,56.4,56.85,425800.0],["2016-11-25",57.12,58.35,56.82,58.14,222800.0],["2016-11-28",58.37,58.4,56.95,57.1,300900.0],["2016-11-29",57.16,57.26,56.62,56.92,545600.0],["2016-11-30",56.95,57.58,56.53,57.1,527200.0],["2016-12-01",56.93,57.98,56.54,57.65,306600.0],["2016-12-02",57.42,57.64,56.4,57.04,315600.0],["2016-12-05",57.57,58.53,57.35,57.9,285200.0],["2016-12-06",58.12,59.8,57.61,59.63,394700.0],["2016-12-07",59.35,60.34,59.02,60.07,381800.0],["2016-12-08",60.01,61.32,59.76,60.78,272300.0],["2016-12-09",61.04,61.8,60.05,60.45,353000.0],["2016-12-12",60.21,60.21,58.21,58.7,402600.0],["2016-12-13",59.03,59.66,57.99,58.24,356500.0],["2016-12-14",57.98,58.33,57.42,57.54,344800.0],["2016-12-15",57.73,59.45,57.04,58.68,418400.0],["2016-12-16",58.93,59.15,57.88,58.58,398700.0],["2016-12-19",58.86,59.12,58.35,58.97,149500.0],["2016-12-20",59.44,59.65,58.99,59.5,148400.0],["2016-12-21",59.47,59.93,58.7,58.71,244100.0],["2016-12-22",59.01,59.24,58.38,59.06,170500.0],["2016-12-23",58.92,59.3,58.62,59.23,119900.0],["2016-12-27",59.67,60.46,59.22,60.25,212700.0],["2016-12-28",60.22,60.75,58.66,58.84,133400.0],["2016-12-29",59.07,59.59,58.59,58.91,162400.0],["2016-12-30",58.95,58.96,57.82,58.45,273900.0],["2017-01-03",58.57,58.8,57.59,58.38,212200.0],["2017-01-04",58.57,59.52,58.5,58.66,222700.0],["2017-01-05",58.81,59.13,58.31,58.94,288400.0],["2017-01-06",58.74,59.09,58.38,58.76,319700.0],["2017-01-09",58.48,59.29,58.31,59.11,349800.0],["2017-01-10",59.38,59.9,58.73,59.35,359900.0],["2017-01-11",59.57,60.13,58.91,59.78,180200.0],["2017-01-12",59.5,59.74,58.19,58.91,185400.0],["2017-01-13",58.97,59.65,58.9,58.95,149000.0],["2017-01-17",58.8,59.27,57.56,57.61,239200.0],["2017-01-18",57.78,58.15,57.15,58.08,253600.0],["2017-01-19",58.22,58.85,57.44,57.61,235400.0],["2017-01-20",57.59,58.3,57.34,57.94,201100.0],["2017-01-23",58.0,58.15,56.81,57.17,222400.0],["2017-01-24",57.11,57.82,56.95,57.5,474900.0],["2017-01-25",57.78,58.27,57.59,58.16,275900.0],["2017-01-26",58.16,58.47,57.7,58.15,127900.0],["2017-01-27",57.98,58.21,57.58,57.75,111800.0],["2017-01-30",57.51,58.11,56.88,57.95,233000.0],["2017-01-31",57.59,59.24,57.54,58.98,246200.0],["2017-02-01",59.41,59.62,57.86,58.17,237700.0],["2017-02-02",57.99,58.29,57.25,58.04,286100.0],["2017-02-03",58.29,58.82,58.15,58.74,197400.0],["2017-02-06",58.39,58.69,57.99,58.08,224400.0],["2017-02-07",58.15,58.34,57.23,57.42,134100.0],["2017-02-08",57.07,57.64,56.52,56.87,203900.0],["2017-02-09",57.07,58.5,56.97,57.95,178700.0],["2017-02-10",58.21,58.21,57.17,57.67,144100.0],["2017-02-13",57.99,58.3,57.56,58.02,338800.0],["2017-02-14",57.72,58.22,57.4,57.71,394100.0],["2017-02-15",57.48,58.21,57.48,58.0,136700.0],["2017-02-16",57.87,58.5,56.62,57.53,332100.0],["2017-02-17",67.18,67.18,59.42,61.39,864400.0],["2017-02-21",62.03,63.0,60.33,60.91,516300.0],["2017-02-22",60.71,61.8,60.16,60.98,306600.0],["2017-02-23",60.86,61.05,60.25,60.85,221900.0],["2017-02-24",60.47,61.02,60.07,60.69,188900.0],["2017-02-27",60.68,61.48,60.36,61.27,218800.0],["2017-02-28",61.0,61.56,60.88,61.38,395200.0],["2017-03-01",62.3,63.22,62.3,62.9,400300.0],["2017-03-02",62.9,63.5,62.43,62.99,245000.0],["2017-03-03",62.47,64.67,62.43,64.59,541600.0],["2017-03-06",64.46,65.38,63.8,65.29,536100.0],["2017-03-07",65.2,66.28,65.2,66.0,732000.0],["2017-03-08",66.0,66.32,65.49,65.98,414800.0],["2017-03-09",65.91,66.56,65.85,66.13,623400.0],["2017-03-10",66.26,66.45,65.77,66.32,309300.0],["2017-03-13",66.63,67.85,66.6,67.64,338900.0],["2017-03-14",67.09,67.43,66.31,67.32,201600.0],["2017-03-15",67.48,68.73,66.26,68.47,458100.0],["2017-03-16",68.8,69.34,68.23,69.27,317200.0],["2017-03-17",68.94,69.81,68.84,69.51,565500.0],["2017-03-20",69.67,70.19,68.84,69.94,499300.0],["2017-03-21",70.29,70.32,68.21,68.28,726200.0],["2017-03-22",67.91,68.77,66.34,68.6,190700.0],["2017-03-23",68.56,69.54,68.52,69.09,294400.0],["2017-03-24",69.17,69.37,68.45,68.73,179900.0],["2017-03-27",68.23,69.61,67.76,69.38,180300.0],["2017-03-28",69.48,70.88,69.48,70.22,426500.0],["2017-03-29",70.38,70.92,70.21,70.74,163300.0],["2017-03-30",70.88,71.8,70.64,71.74,357400.0],["2017-03-31",71.65,72.16,71.16,71.61,663000.0],["2017-04-03",71.93,72.31,69.85,70.26,491100.0],["2017-04-04",70.34,70.94,69.74,70.39,332400.0],["2017-04-05",70.72,71.15,69.28,69.34,279400.0],["2017-04-06",69.39,70.72,68.77,70.57,534500.0],["2017-04-07",70.22,71.33,70.12,71.15,275600.0],["2017-04-10",71.0,71.18,69.92,70.27,299700.0],["2017-04-11",70.26,71.15,70.22,71.03,170600.0],["2017-04-12",70.94,71.18,69.54,69.59,222900.0],["2017-04-13",69.39,69.89,69.03,69.33,315500.0],["2017-04-17",69.24,71.1,68.82,71.02,252700.0],["2017-04-18",70.81,71.82,69.94,71.4,379300.0],["2017-04-19",71.8,73.38,71.8,72.9,421800.0],["2017-04-20",73.59,74.26,73.46,73.87,376100.0],["2017-04-21",73.66,74.92,73.38,74.43,311800.0],["2017-04-24",75.61,76.08,74.72,74.98,304300.0],["2017-04-25",75.57,75.68,74.86,74.99,396700.0],["2017-04-26",75.0,76.05,74.84,75.51,466800.0],["2017-04-27",75.75,75.88,74.87,75.35,253700.0],["2017-04-28",75.14,75.95,74.77,75.16,257600.0],["2017-05-01",75.37,75.56,74.59,74.93,304000.0],["2017-05-02",75.05,75.41,74.52,74.87,288900.0],["2017-05-03",74.75,75.4,74.36,74.78,545500.0],["2017-05-04",74.75,74.99,73.78,74.91,356800.0],["2017-05-05",77.04,81.16,76.49,77.94,1025900.0],["2017-05-08",78.17,79.41,77.72,78.62,443600.0],["2017-05-09",78.41,80.61,78.41,79.28,644800.0],["2017-05-10",79.15,79.15,77.92,78.4,350100.0],["2017-05-11",78.21,79.0,77.91,78.78,351600.0],["2017-05-12",78.67,78.67,77.31,77.33,246400.0],["2017-05-15",77.31,78.1,76.8,77.65,210400.0],["2017-05-16",77.92,78.09,77.1,78.06,228600.0],["2017-05-17",77.14,78.18,76.65,76.79,460700.0],["2017-05-18",76.46,77.57,75.17,76.42,307900.0],["2017-05-19",76.59,77.22,76.42,76.52,188300.0],["2017-05-22",76.83,77.39,76.12,77.28,191000.0],["2017-05-23",77.61,77.75,76.56,77.32,150000.0],["2017-05-24",77.39,77.68,76.53,77.26,151300.0],["2017-05-25",77.44,78.76,77.29,77.89,327200.0],["2017-05-26",77.76,78.25,76.29,77.32,203700.0],["2017-05-30",77.22,77.72,76.83,76.88,179800.0],["2017-05-31",77.18,78.45,76.82,78.4,194000.0],["2017-06-01",78.49,80.19,78.02,80.16,244800.0],["2017-06-02",80.19,81.76,80.1,80.6,254600.0],["2017-06-05",80.49,80.8,77.93,78.92,222300.0],["2017-06-06",78.76,79.08,77.77,78.37,226000.0],["2017-06-07",78.51,79.35,78.42,79.3,224800.0],["2017-06-08",79.12,79.32,78.51,79.15,185200.0],["2017-06-09",79.23,80.99,79.11,80.88,331800.0],["2017-06-12",80.72,80.89,78.5,79.07,307200.0],["2017-06-13",79.78,80.29,78.67,80.13,237000.0],["2017-06-14",80.28,80.71,79.34,80.07,180400.0],["2017-06-15",79.55,80.79,79.37,80.59,167600.0],["2017-06-16",79.43,81.45,79.43,81.33,289300.0],["2017-06-19",82.23,83.0,81.03,81.2,172500.0],["2017-06-20",81.21,81.82,80.48,81.11,165700.0],["2017-06-21",81.14,81.59,80.63,80.92,143600.0],["2017-06-22",81.06,81.5,80.09,80.51,174500.0],["2017-06-23",80.58,81.02,79.22,79.56,369200.0],["2017-06-26",79.55,80.0,77.32,78.13,352900.0],["2017-06-27",78.35,79.32,77.3,77.41,258200.0],["2017-06-28",77.48,79.6,77.41,79.05,333000.0],["2017-06-29",79.17,79.53,76.67,77.48,264400.0],["2017-06-30",77.79,78.91,77.65,78.41,239600.0],["2017-07-03",78.3,78.69,77.78,78.08,194200.0],["2017-07-05",77.93,78.96,77.93,78.56,287200.0],["2017-07-06",78.09,78.41,76.57,76.87,221400.0],["2017-07-07",77.16,78.52,76.05,78.37,170700.0],["2017-07-10",78.02,78.07,76.58,76.66,207300.0],["2017-07-11",76.7,78.09,76.47,77.73,158700.0],["2017-07-12",78.01,79.13,77.36,77.94,197400.0],["2017-07-13",77.68,78.14,77.16,78.04,101100.0],["2017-07-14",77.99,78.53,76.93,76.98,157700.0],["2017-07-17",77.04,77.6,76.47,76.9,162600.0],["2017-07-18",76.5,77.28,76.14,76.5,259500.0],["2017-07-19",76.69,77.4,76.69,77.32,225900.0],["2017-07-20",77.49,78.33,77.07,77.85,167800.0],["2017-07-21",78.34,78.35,76.87,76.9,133200.0],["2017-07-24",76.89,77.65,75.88,77.03,143300.0],["2017-07-25",76.98,78.17,76.18,76.59,253400.0],["2017-07-26",76.6,76.98,74.71,74.8,288100.0],["2017-07-27",74.91,74.91,71.44,71.61,465600.0],["2017-07-28",71.26,72.94,71.01,72.76,394400.0],["2017-07-31",72.85,74.18,72.26,73.57,298500.0],["2017-08-01",74.15,75.38,72.63,73.17,362800.0],["2017-08-02",79.36,85.94,77.5,80.01,1338500.0],["2017-08-03",80.0,80.9,78.48,80.83,501100.0],["2017-08-04",81.41,83.67,80.81,81.07,394100.0],["2017-08-07",81.77,82.61,81.24,81.74,223100.0],["2017-08-08",81.8,82.45,80.18,80.42,191500.0],["2017-08-09",80.22,81.0,79.89,80.63,186200.0],["2017-08-10",80.37,81.03,79.19,79.44,182500.0],["2017-08-11",79.51,80.23,78.88,79.43,199600.0],["2017-08-14",79.94,81.54,79.94,81.4,147100.0],["2017-08-15",81.41,81.96,80.19,80.22,154700.0],["2017-08-16",79.92,80.98,77.78,79.15,172900.0],["2017-08-17",79.03,80.18,78.92,79.36,235600.0],["2017-08-18",78.93,80.74,78.9,80.01,410100.0],["2017-08-21",80.4,81.41,79.94,81.17,278600.0],["2017-08-22",81.87,82.84,81.16,82.65,407200.0],["2017-08-23",82.51,82.98,80.52,80.54,211300.0],["2017-08-24",80.54,80.95,78.83,78.87,174300.0],["2017-08-25",79.43,80.49,79.15,79.69,171900.0],["2017-08-28",80.21,80.9,79.79,80.68,281200.0],["2017-08-29",80.35,81.14,79.84,79.89,195800.0],["2017-08-30",80.08,80.84,79.51,80.32,231100.0],["2017-08-31",80.32,82.18,80.32,82.05,229700.0],["2017-09-01",82.01,82.08,80.76,81.67,151000.0],["2017-09-05",81.72,82.29,80.88,81.33,226000.0],["2017-09-06",81.42,81.72,79.84,79.9,249900.0],["2017-09-07",80.31,80.53,79.39,79.91,192900.0],["2017-09-08",79.78,80.69,79.23,79.85,220300.0],["2017-09-11",80.44,81.56,80.44,80.82,201500.0],["2017-09-12",81.12,82.2,81.12,82.12,188100.0],["2017-09-13",82.29,82.63,81.78,81.86,174700.0],["2017-09-14",81.83,82.14,80.98,81.34,282600.0],["2017-09-15",81.54,81.9,80.87,81.83,292800.0],["2017-09-18",82.21,83.61,82.1,83.23,207800.0],["2017-09-19",83.21,83.21,82.26,82.84,157800.0],["2017-09-20",82.83,85.61,82.83,85.51,396700.0],["2017-09-21",85.65,86.15,83.88,84.81,220800.0],["2017-09-22",84.54,85.22,84.5,85.17,265300.0],["2017-09-25",85.31,87.48,85.29,85.97,259000.0],["2017-09-26",86.35,88.03,85.89,87.29,450700.0],["2017-09-27",87.81,90.21,87.77,89.9,408000.0],["2017-09-28",89.68,90.6,88.47,89.05,283200.0],["2017-09-29",89.52,91.12,88.6,90.82,432700.0],["2017-10-02",91.0,92.7,90.6,92.46,297200.0],["2017-10-03",92.73,93.08,89.51,90.0,357400.0],["2017-10-04",90.01,90.83,89.32,90.1,229500.0],["2017-10-05",90.11,90.14,88.97,89.22,199900.0],["2017-10-06",89.0,89.57,88.65,89.49,177000.0],["2017-10-09",89.75,90.1,88.07,88.26,156700.0],["2017-10-10",88.8,88.93,87.6,88.64,168100.0],["2017-10-11",89.59,89.59,87.98,88.3,240200.0],["2017-10-12",88.0,88.69,87.59,87.76,334100.0],["2017-10-13",88.02,88.72,87.68,88.66,275300.0],["2017-10-16",88.67,89.49,88.29,89.27,338800.0],["2017-10-17",89.06,89.06,87.83,87.92,147500.0],["2017-10-18",88.36,89.36,87.81,89.11,291800.0],["2017-10-19",88.33,88.86,87.14,88.86,201800.0],["2017-10-20",89.61,89.99,88.69,88.98,172100.0],["2017-10-23",88.99,89.24,88.54,89.03,141000.0],["2017-10-24",89.51,90.14,88.5,89.62,315800.0],["2017-10-25",89.38,89.6,87.89,88.54,194700.0],["2017-10-26",88.75,89.93,88.32,89.24,331800.0],["2017-10-27",90.0,90.15,88.47,89.39,230600.0],["2017-10-30",89.76,89.9,88.78,89.0,201500.0],["2017-10-31",89.21,89.83,88.81,89.51,286000.0],["2017-11-01",89.96,89.96,83.52,85.69,586000.0],["2017-11-02",94.9,95.51,88.64,88.84,884300.0],["2017-11-03",88.82,89.84,87.11,88.54,372900.0],["2017-11-06",88.39,89.63,88.11,88.91,144000.0],["2017-11-07",89.61,90.54,88.51,89.14,272600.0],["2017-11-08",88.76,90.61,88.02,90.38,440500.0],["2017-11-09",89.57,90.6,88.67,90.49,207000.0],["2017-11-10",90.4,92.01,90.18,91.22,197000.0],["2017-11-13",90.93,91.71,90.0,91.14,176600.0],["2017-11-14",90.93,91.82,90.05,91.13,317800.0],["2017-11-15",90.67,91.43,89.46,90.54,146700.0],["2017-11-16",90.56,92.12,90.22,90.91,222700.0],["2017-11-17",90.47,90.47,89.29,89.71,192600.0],["2017-11-20",89.89,90.06,88.71,90.06,240300.0],["2017-11-21",90.44,91.31,90.37,90.79,153800.0],["2017-11-22",90.91,90.95,89.41,89.77,128200.0],["2017-11-24",89.79,89.79,88.75,89.55,103900.0],["2017-11-27",89.59,90.9,89.59,90.34,258000.0],["2017-11-28",90.72,93.47,90.55,93.3,217700.0],["2017-11-29",93.31,96.15,93.04,95.4,221400.0],["2017-11-30",95.83,96.15,94.11,94.96,402100.0],["2017-12-01",94.43,94.47,89.54,93.08,308200.0],["2017-12-04",94.38,95.01,92.12,92.25,179300.0],["2017-12-05",92.38,93.43,91.95,92.35,180600.0],["2017-12-06",92.12,93.63,92.11,93.6,186000.0],["2017-12-07",93.94,95.13,93.81,93.91,205600.0],["2017-12-08",94.32,94.7,93.73,93.95,113800.0],["2017-12-11",94.08,94.08,91.99,92.14,162300.0],["2017-12-12",92.22,92.48,90.22,90.4,172600.0],["2017-12-13",90.38,91.3,90.38,90.8,231800.0],["2017-12-14",90.83,91.62,89.02,89.12,182700.0],["2017-12-15",89.12,92.67,88.44,92.13,385600.0],["2017-12-18",92.41,93.71,92.22,93.08,193800.0],["2017-12-19",93.13,94.17,92.34,93.2,188700.0],["2017-12-20",93.55,93.55,92.54,92.6,149000.0],["2017-12-21",92.69,93.04,91.09,92.1,131800.0],["2017-12-22",92.27,92.39,91.55,91.63,91800.0],["2017-12-26",91.46,91.52,90.66,90.99,114600.0],["2017-12-27",91.0,91.25,90.7,91.08,103700.0],["2017-12-28",91.47,92.99,89.43,90.42,172000.0],["2017-12-29",90.47,90.57,89.1,89.53,151500.0],["2018-01-02",89.9,89.9,88.61,89.34,248200.0],["2018-01-03",89.35,90.5,88.97,90.01,206700.0],["2018-01-04",90.27,90.53,88.55,88.8,170300.0],["2018-01-05",88.95,89.51,88.05,88.84,166200.0],["2018-01-08",88.52,91.07,88.47,90.8,196800.0],["2018-01-09",91.15,91.72,90.06,91.65,271300.0],["2018-01-10",91.37,92.02,90.8,91.9,193900.0],["2018-01-11",92.2,92.71,91.26,92.58,175500.0],["2018-01-12",92.8,92.87,91.9,92.68,157900.0],["2018-01-16",93.15,94.23,92.71,93.14,166900.0],["2018-01-17",93.46,93.93,92.95,93.49,215400.0],["2018-01-18",93.57,93.65,92.61,92.96,198000.0],["2018-01-19",92.73,93.93,92.73,93.63,151300.0],["2018-01-22",93.39,94.21,92.65,94.11,167500.0],["2018-01-23",93.89,94.85,93.0,94.74,121000.0],["2018-01-24",94.86,95.49,93.38,93.49,188700.0],["2018-01-25",93.71,94.66,91.63,92.0,462800.0],["2018-01-26",92.11,92.73,91.08,92.21,325700.0],["2018-01-29",91.87,92.59,90.75,91.76,180600.0],["2018-01-30",90.99,93.11,90.99,92.47,173000.0],["2018-01-31",92.72,93.08,91.31,92.99,190000.0],["2018-02-01",92.52,92.96,90.89,92.25,184700.0],["2018-02-02",92.02,92.07,90.34,90.9,157400.0],["2018-02-05",90.2,90.93,88.52,88.75,336300.0],["2018-02-06",87.1,89.43,85.14,89.14,325700.0],["2018-02-07",89.13,89.83,88.41,89.6,186000.0],["2018-02-08",89.62,90.29,87.2,87.2,243900.0],["2018-02-09",87.85,89.46,86.62,89.1,214200.0],["2018-02-12",89.26,90.85,87.94,89.23,362600.0],["2018-02-13",88.73,90.68,88.3,90.2,254800.0],["2018-02-14",89.61,92.46,89.05,91.87,211700.0],["2018-02-15",92.23,93.55,90.93,92.99,142200.0],["2018-02-16",92.59,94.56,92.59,93.42,142700.0],["2018-02-20",93.09,93.67,91.27,91.52,145000.0],["2018-02-21",91.83,93.06,90.96,91.92,186800.0],["2018-02-22",96.91,102.77,95.03,99.72,513800.0],["2018-02-23",100.26,101.86,100.01,101.79,302500.0],["2018-02-26",102.78,103.43,100.41,101.2,290400.0],["2018-02-27",101.36,101.36,99.12,99.21,188800.0],["2018-02-28",99.45,100.67,98.12,98.15,297000.0],["2018-03-01",97.84,97.84,94.74,96.9,413700.0],["2018-03-02",96.48,98.8,95.47,97.45,330100.0],["2018-03-05",97.15,98.81,96.37,98.18,361200.0],["2018-03-06",98.75,101.72,97.89,101.66,418000.0],["2018-03-07",101.28,104.88,101.01,104.43,354600.0],["2018-03-08",104.0,106.25,103.13,105.55,399200.0],["2018-03-09",106.66,107.51,105.01,107.45,470300.0],["2018-03-12",107.33,108.54,106.62,107.96,464900.0],["2018-03-13",108.19,109.82,106.74,106.94,348200.0],["2018-03-14",107.38,108.41,105.24,106.29,335100.0],["2018-03-15",106.11,107.1,104.95,105.73,296600.0],["2018-03-16",105.5,106.63,105.24,105.33,336000.0],["2018-03-19",105.23,106.86,104.78,105.73,221100.0],["2018-03-20",105.73,107.79,105.73,106.53,221200.0],["2018-03-21",106.71,106.71,105.2,105.53,148800.0],["2018-03-22",104.05,106.44,102.44,104.38,224600.0],["2018-03-23",104.27,105.49,103.27,103.32,299800.0],["2018-03-26",104.35,106.41,104.03,106.33,231000.0],["2018-03-27",106.61,106.63,104.79,106.0,416700.0],["2018-03-28",106.01,106.01,104.24,104.66,237600.0],["2018-03-29",104.85,105.42,103.74,104.92,337100.0],["2018-04-02",104.87,105.46,103.29,103.97,189700.0],["2018-04-03",104.65,104.88,103.38,104.43,310300.0],["2018-04-04",103.04,106.0,102.18,104.93,181400.0],["2018-04-05",105.42,106.58,104.26,106.29,175900.0],["2018-04-06",105.83,107.71,105.82,106.67,266900.0],["2018-04-09",107.49,108.45,107.0,107.61,375100.0],["2018-04-10",108.6,109.08,105.96,107.11,348600.0],["2018-04-11",107.09,108.13,107.01,107.46,266500.0],["2018-04-12",108.06,109.78,107.7,109.05,304000.0],["2018-04-13",109.53,110.16,108.83,109.5,384300.0],["2018-04-16",110.42,111.34,109.94,109.96,178900.0],["2018-04-17",110.56,110.87,109.35,110.62,241500.0],["2018-04-18",111.22,111.41,110.28,110.44,318300.0],["2018-04-19",110.44,111.1,109.88,109.93,151200.0],["2018-04-20",109.47,110.22,109.0,109.42,203000.0],["2018-04-23",109.9,110.15,108.95,109.36,132200.0],["2018-04-24",109.0,109.7,106.32,106.86,285500.0],["2018-04-25",107.42,109.22,105.42,105.45,278300.0],["2018-04-26",105.86,106.52,105.1,105.24,200900.0],["2018-04-27",105.31,106.0,104.15,104.28,214000.0],["2018-04-30",104.91,106.69,103.93,103.99,206500.0],["2018-05-01",103.54,104.18,100.56,101.92,440000.0],["2018-05-02",102.17,103.61,101.45,102.78,420600.0],["2018-05-03",104.0,109.73,103.03,108.98,573600.0],["2018-05-04",108.98,108.98,104.38,105.4,489800.0],["2018-05-07",105.96,107.63,105.01,107.38,389600.0],["2018-05-08",106.33,108.29,106.33,107.27,263300.0],["2018-05-09",107.35,107.89,107.0,107.24,242400.0],["2018-05-10",107.14,110.0,107.14,108.79,186900.0],["2018-05-11",108.5,109.37,107.9,108.19,149400.0],["2018-05-14",108.75,109.51,107.04,107.26,172600.0],["2018-05-15",106.84,108.01,106.58,107.95,255700.0],["2018-05-16",107.72,110.42,107.7,109.25,284800.0],["2018-05-17",109.18,110.24,108.81,110.12,252400.0],["2018-05-18",110.96,111.22,109.68,110.12,211800.0],["2018-05-21",110.55,111.35,109.98,111.0,151700.0],["2018-05-22",111.29,111.29,109.46,109.5,167600.0],["2018-05-23",109.06,110.91,109.06,109.75,233100.0],["2018-05-24",109.62,110.64,109.5,110.05,247400.0],["2018-05-25",110.1,110.77,109.57,110.08,171100.0],["2018-05-29",109.52,111.28,109.5,110.0,233900.0],["2018-05-30",110.51,112.94,110.13,110.29,452900.0],["2018-05-31",108.48,112.77,108.48,111.1,379500.0],["2018-06-01",111.62,112.63,110.52,112.06,441500.0],["2018-06-04",112.43,112.98,111.79,112.39,273300.0],["2018-06-05",112.8,113.48,112.24,113.34,235300.0],["2018-06-06",113.22,114.63,112.56,114.45,200800.0],["2018-06-07",114.26,115.33,113.39,114.0,207900.0],["2018-06-08",114.19,116.25,113.58,113.67,284000.0],["2018-06-11",114.34,114.68,113.41,113.46,175600.0],["2018-06-12",113.47,114.36,112.84,113.16,299100.0],["2018-06-13",113.43,113.99,111.42,112.96,430600.0],["2018-06-14",112.94,114.5,110.96,114.35,247100.0],["2018-06-15",114.12,115.11,113.3,114.88,315400.0],["2018-06-18",114.56,116.5,114.17,116.42,307400.0],["2018-06-19",115.81,116.16,114.38,115.7,283100.0],["2018-06-20",115.84,116.71,115.54,115.7,325000.0],["2018-06-21",116.07,117.12,114.68,116.11,382300.0],["2018-06-22",116.67,116.8,112.44,112.56,5470100.0],["2018-06-25",112.3,113.54,110.91,111.92,504000.0],["2018-06-26",111.93,114.87,110.76,113.38,624900.0],["2018-06-27",114.24,114.24,111.62,112.56,731600.0],["2018-06-28",112.67,112.8,110.13,111.94,334500.0],["2018-06-29",111.9,113.59,111.01,111.61,404500.0],["2018-07-02",111.5,115.44,110.83,115.35,512500.0],["2018-07-03",116.31,119.24,113.23,114.79,354700.0],["2018-07-05",115.29,115.29,113.91,115.16,445500.0],["2018-07-06",114.95,115.93,114.02,115.53,564800.0],["2018-07-09",116.03,117.31,115.35,116.22,841400.0],["2018-07-10",116.04,117.34,115.64,117.22,1275700.0],["2018-07-11",116.22,118.21,115.77,116.92,517000.0],["2018-07-12",117.51,118.78,116.6,118.75,391200.0],["2018-07-13",118.57,119.2,118.17,119.19,356100.0],["2018-07-16",119.2,119.95,118.33,118.72,410500.0],["2018-07-17",118.26,119.17,118.22,118.74,366500.0],["2018-07-18",118.49,119.31,118.03,119.19,533600.0],["2018-07-19",119.2,119.82,118.42,119.0,480900.0],["2018-07-20",119.25,119.72,117.29,119.18,284100.0],["2018-07-23",119.18,119.49,117.98,119.13,345200.0],["2018-07-24",119.68,120.18,117.11,117.55,242600.0],["2018-07-25",117.07,119.62,116.75,119.36,320600.0],["2018-07-26",118.99,120.84,117.82,120.66,319300.0],["2018-07-27",120.62,122.19,116.94,116.96,280500.0],["2018-07-30",117.17,117.66,114.78,115.58,484400.0],["2018-07-31",115.62,117.27,115.29,116.53,349200.0],["2018-08-01",116.35,119.11,116.0,118.62,402100.0],["2018-08-02",118.1,118.91,116.58,118.86,338700.0],["2018-08-03",118.1,118.95,116.74,117.41,246000.0],["2018-08-06",117.74,118.12,117.04,117.71,318200.0],["2018-08-07",118.21,118.98,117.92,118.14,285300.0],["2018-08-08",118.25,119.81,117.22,118.31,1050700.0],["2018-08-09",120.0,120.0,113.29,114.41,1175200.0],["2018-08-10",114.51,117.13,113.82,116.04,439400.0],["2018-08-13",115.76,117.0,114.96,114.96,552000.0],["2018-08-14",115.15,117.52,115.04,117.11,490700.0],["2018-08-15",117.15,119.92,116.68,119.75,469300.0],["2018-08-16",120.25,121.89,119.63,121.32,478800.0],["2018-08-17",121.05,121.29,117.74,120.78,408200.0],["2018-08-20",121.16,121.91,119.05,121.06,428600.0],["2018-08-21",121.21,122.21,120.92,121.98,429300.0],["2018-08-22",121.51,123.3,120.97,121.96,228200.0],["2018-08-23",121.65,122.31,119.92,120.02,245700.0],["2018-08-24",120.44,120.91,119.31,119.97,268800.0],["2018-08-27",120.43,120.95,119.68,120.08,240100.0],["2018-08-28",120.48,120.83,118.92,120.11,229100.0],["2018-08-29",119.82,120.24,119.06,119.41,449700.0],["2018-08-30",119.17,119.36,117.87,118.45,217600.0],["2018-08-31",118.12,119.81,118.12,119.14,190600.0],["2018-09-04",119.15,120.05,118.59,119.49,185900.0],["2018-09-05",119.52,119.52,117.51,117.91,557700.0],["2018-09-06",118.17,118.54,116.5,117.34,358800.0],["2018-09-07",116.74,118.2,116.02,117.23,216600.0],["2018-09-10",117.06,117.83,116.71,117.05,270000.0],["2018-09-11",116.53,118.0,116.0,116.29,420500.0],["2018-09-12",115.8,116.13,112.73,113.34,270800.0],["2018-09-13",113.54,113.76,110.68,110.82,413500.0],["2018-09-14",112.0,112.23,110.9,111.08,375200.0],["2018-09-17",110.9,110.93,109.38,109.61,290000.0],["2018-09-18",109.62,110.26,108.51,108.95,364300.0],["2018-09-19",108.92,109.36,107.79,108.92,400000.0],["2018-09-20",109.16,110.7,109.16,110.58,370100.0],["2018-09-21",110.56,110.86,109.74,110.61,445300.0],["2018-09-24",109.89,111.45,109.53,110.56,351500.0],["2018-09-25",110.4,111.5,109.85,111.45,310500.0],["2018-09-26",111.05,111.47,110.47,111.09,412700.0],["2018-09-27",111.01,111.23,110.43,110.85,313900.0],["2018-09-28",110.98,113.55,110.4,112.8,308700.0],["2018-10-01",112.8,113.37,111.88,113.33,498900.0],["2018-10-02",113.42,114.1,112.57,113.6,889300.0],["2018-10-03",113.74,116.12,113.52,115.3,616200.0],["2018-10-04",115.18,115.63,112.88,113.5,815500.0],["2018-10-05",113.88,114.41,112.39,113.7,479500.0],["2018-10-08",113.81,114.77,113.0,114.48,314400.0],["2018-10-09",114.32,117.04,114.32,115.52,573500.0],["2018-10-10",115.14,115.75,114.03,115.26,618700.0],["2018-10-11",114.6,115.13,112.78,113.6,635500.0],["2018-10-12",115.06,116.03,113.6,114.81,340800.0],["2018-10-15",115.04,116.43,114.2,115.69,312400.0],["2018-10-16",116.25,120.0,115.67,119.91,226600.0],["2018-10-17",119.8,120.82,119.55,120.41,265500.0],["2018-10-18",120.74,121.07,119.71,120.5,280400.0],["2018-10-19",121.17,121.71,120.44,121.05,262200.0],["2018-10-22",121.55,123.86,121.55,122.25,286300.0],["2018-10-23",121.47,122.5,119.64,120.2,503700.0],["2018-10-24",120.34,122.07,117.6,117.71,451600.0],["2018-10-25",118.01,120.93,117.85,120.22,534500.0],["2018-10-26",119.08,121.08,118.57,120.4,239200.0],["2018-10-29",121.65,123.5,120.3,121.07,250500.0],["2018-10-30",121.1,123.14,120.68,122.95,316100.0],["2018-10-31",124.22,126.04,123.86,124.7,267300.0],["2018-11-01",125.44,127.07,125.44,125.95,279000.0],["2018-11-02",126.06,127.69,125.3,126.09,305300.0],["2018-11-05",126.83,126.83,123.54,125.37,325200.0],["2018-11-06",125.42,126.83,125.42,126.62,240500.0],["2018-11-07",127.19,130.1,126.47,129.67,218300.0],["2018-11-08",129.5,129.81,127.97,129.35,615100.0],["2018-11-09",125.0,128.48,113.0,128.47,1721000.0],["2018-11-12",127.66,128.44,125.44,127.03,1133600.0],["2018-11-13",127.78,127.99,124.52,126.0,862500.0],["2018-11-14",126.28,126.65,123.02,124.84,519800.0],["2018-11-15",124.06,124.77,122.0,123.83,326500.0],["2018-11-16",123.06,125.13,122.88,124.88,270400.0],["2018-11-19",124.9,124.9,121.98,123.16,293500.0],["2018-11-20",121.57,123.87,120.88,123.26,281400.0],["2018-11-21",123.81,125.39,122.34,122.5,374000.0],["2018-11-23",121.98,122.34,120.28,120.58,100200.0],["2018-11-26",121.56,122.64,120.01,122.07,367500.0],["2018-11-27",121.78,122.66,119.89,120.1,325600.0],["2018-11-28",120.22,120.91,118.47,120.25,235900.0],["2018-11-29",120.27,123.17,119.23,121.61,425700.0],["2018-11-30",121.62,122.98,121.62,122.36,195500.0],["2018-12-03",123.42,123.99,121.12,123.04,186300.0],["2018-12-04",122.83,123.48,120.1,121.25,251200.0],["2018-12-06",119.99,120.88,117.28,118.95,348200.0],["2018-12-07",118.29,119.01,113.78,114.13,472200.0],["2018-12-10",113.75,115.56,110.49,111.4,397700.0],["2018-12-11",112.46,112.78,109.68,110.03,460700.0],["2018-12-12",111.15,112.26,110.8,111.11,171600.0],["2018-12-13",111.51,111.64,108.28,108.3,311000.0],["2018-12-14",107.76,110.36,106.12,106.43,366100.0],["2018-12-17",105.93,108.43,103.88,105.4,664200.0],["2018-12-18",105.85,106.39,102.16,102.93,422300.0],["2018-12-19",102.47,105.21,100.7,100.83,371400.0],["2018-12-20",100.27,101.95,98.04,98.47,357300.0],["2018-12-21",97.53,98.38,94.67,94.98,352400.0],["2018-12-24",94.03,94.78,91.57,91.57,230100.0],["2018-12-26",92.04,94.66,91.3,94.66,322100.0],["2018-12-27",93.78,94.9,92.89,94.87,249200.0],["2018-12-28",95.65,96.08,93.81,94.97,431500.0],["2018-12-31",95.35,96.37,94.24,96.14,228100.0],["2019-01-02",95.23,95.24,93.2,93.46,565400.0],["2019-01-03",92.95,95.0,91.54,93.68,558600.0],["2019-01-04",94.7,96.65,94.56,95.25,456100.0],["2019-01-07",95.74,96.35,93.95,94.11,460700.0],["2019-01-08",94.69,95.34,93.16,93.99,344000.0],["2019-01-09",94.56,95.56,92.58,94.0,521100.0],["2019-01-10",93.72,95.09,93.36,94.91,407100.0],["2019-01-11",94.58,95.68,92.68,93.66,343700.0],["2019-01-14",92.96,94.33,91.89,92.08,291800.0],["2019-01-15",92.09,93.38,91.43,92.37,329100.0],["2019-01-16",92.42,93.14,91.64,91.72,354600.0],["2019-01-17",91.16,92.41,90.67,90.83,321700.0],["2019-01-18",91.77,93.73,91.0,93.5,468400.0],["2019-01-22",93.24,94.3,92.31,93.96,467200.0],["2019-01-23",94.13,95.42,92.16,92.47,216500.0],["2019-01-24",92.53,94.46,92.27,93.06,230400.0],["2019-01-25",93.64,94.48,93.37,93.89,332000.0],["2019-01-28",93.44,93.65,92.52,93.31,260700.0],["2019-01-29",93.44,94.49,92.44,92.58,282300.0],["2019-01-30",93.06,93.28,91.67,92.3,544700.0],["2019-01-31",92.53,93.89,92.17,92.94,405400.0],["2019-02-01",93.0,93.95,92.0,93.0,310300.0],["2019-02-04",92.6,93.69,92.25,93.15,291000.0],["2019-02-05",93.25,93.49,92.01,93.01,405300.0],["2019-02-06",93.2,93.37,91.52,92.64,268400.0],["2019-02-07",92.28,92.62,91.42,92.44,310900.0],["2019-02-08",92.22,93.32,91.09,92.36,387000.0],["2019-02-11",92.37,94.44,91.84,94.11,350900.0],["2019-02-12",94.78,94.92,92.93,93.45,339200.0],["2019-02-13",93.95,94.91,92.62,94.88,352600.0],["2019-02-14",94.6,94.94,93.53,94.76,260300.0],["2019-02-15",95.12,96.47,94.59,96.29,336200.0],["2019-02-19",95.95,97.39,95.17,96.92,426500.0],["2019-02-20",97.22,97.23,96.02,97.16,346600.0],["2019-02-21",110.94,119.9,103.83,117.95,1518600.0],["2019-02-22",117.67,117.67,113.36,117.37,794400.0],["2019-02-25",117.46,118.78,115.59,116.09,595600.0],["2019-02-26",116.09,116.47,113.48,113.57,413800.0],["2019-02-27",113.4,114.56,112.09,114.27,315400.0],["2019-02-28",113.83,115.69,113.51,115.68,440200.0],["2019-03-01",116.0,119.05,115.16,118.83,468000.0],["2019-03-04",118.93,119.2,116.72,118.8,996300.0],["2019-03-05",118.21,118.81,116.31,118.12,382300.0],["2019-03-06",117.68,117.89,112.94,116.7,262100.0],["2019-03-07",116.24,116.26,114.32,115.53,252900.0],["2019-03-08",114.8,115.55,111.23,114.23,231700.0],["2019-03-11",114.58,116.17,113.5,115.58,188900.0],["2019-03-12",115.49,115.93,112.83,115.05,280300.0],["2019-03-13",115.22,115.91,114.1,114.76,353400.0],["2019-03-14",114.77,115.58,113.43,114.03,163600.0],["2019-03-15",114.42,115.03,113.86,114.54,213400.0],["2019-03-18",114.69,115.41,113.38,115.15,229500.0],["2019-03-19",115.52,115.58,114.41,114.55,172600.0],["2019-03-20",114.43,114.71,112.39,112.76,126400.0],["2019-03-21",112.16,115.29,112.16,115.22,238100.0],["2019-03-22",114.6,115.42,113.47,113.9,447000.0],["2019-03-25",113.59,113.71,111.84,111.98,264100.0],["2019-03-26",112.34,114.43,112.11,113.6,311000.0],["2019-03-27",113.54,114.28,112.0,112.72,195300.0],["2019-03-28",113.19,114.03,112.37,112.78,467600.0],["2019-03-29",113.37,114.67,112.76,114.51,296900.0],["2019-04-01",115.14,115.32,113.73,115.11,204600.0],["2019-04-02",115.11,117.99,114.81,117.47,327700.0],["2019-04-03",117.97,119.93,117.7,118.57,217600.0],["2019-04-04",118.58,119.5,117.71,118.32,340900.0],["2019-04-05",118.63,119.31,117.82,118.29,263800.0],["2019-04-08",118.1,119.09,117.1,118.59,201600.0],["2019-04-09",118.32,118.95,117.41,117.74,158000.0],["2019-04-10",117.85,118.61,117.18,118.1,157700.0],["2019-04-11",118.11,118.72,117.57,118.03,234200.0],["2019-04-12",118.34,119.8,116.94,117.73,209700.0],["2019-04-15",117.8,118.68,116.12,118.47,212200.0],["2019-04-16",118.4,119.88,118.4,119.68,196300.0],["2019-04-17",120.66,121.31,119.2,120.63,261900.0],["2019-04-18",120.51,121.66,118.1,118.77,211200.0],["2019-04-22",118.07,118.51,116.41,116.89,124000.0],["2019-04-23",116.89,119.66,116.54,119.5,170700.0],["2019-04-24",119.37,119.43,118.25,118.67,239300.0],["2019-04-25",118.83,121.23,118.32,120.31,240900.0],["2019-04-26",120.78,123.09,120.07,122.42,322900.0],["2019-04-29",122.48,122.69,121.15,121.59,195300.0],["2019-04-30",121.55,121.56,115.85,115.89,429300.0],["2019-05-01",116.46,121.39,116.46,119.58,372100.0],["2019-05-02",119.56,120.21,117.4,118.34,232000.0],["2019-05-03",118.72,120.16,116.75,118.12,260300.0],["2019-05-06",116.78,120.27,116.13,119.94,241200.0],["2019-05-07",119.37,120.14,117.99,119.73,496300.0],["2019-05-08",119.01,119.01,109.57,114.96,1557500.0],["2019-05-09",114.72,118.07,112.54,117.0,279300.0],["2019-05-10",116.47,118.07,116.04,117.74,346800.0],["2019-05-13",116.55,118.45,114.81,115.56,359200.0],["2019-05-14",115.79,115.87,114.24,114.29,424100.0],["2019-05-15",113.22,115.0,113.22,114.85,191700.0],["2019-05-16",114.9,116.15,114.59,115.21,161000.0],["2019-05-17",114.98,115.12,113.92,114.11,202600.0],["2019-05-20",114.0,114.67,112.95,114.32,245100.0],["2019-05-21",114.76,115.74,114.33,115.16,226900.0],["2019-05-22",115.08,116.08,114.48,115.97,310200.0],["2019-05-23",115.48,117.33,114.75,117.3,289300.0],["2019-05-24",117.46,118.82,117.01,118.21,333600.0],["2019-05-28",118.44,119.83,118.16,119.33,408900.0],["2019-05-29",119.12,119.12,117.64,118.56,268200.0],["2019-05-30",118.76,119.5,118.19,119.29,185600.0],["2019-05-31",117.99,120.0,116.85,119.86,212900.0],["2019-06-03",119.71,122.08,118.75,122.02,423000.0],["2019-06-04",122.76,125.07,121.74,125.05,212700.0],["2019-06-05",125.24,129.48,124.0,128.95,369100.0],["2019-06-06",128.8,129.58,128.26,128.46,467500.0],["2019-06-07",128.98,129.53,125.58,126.18,778900.0],["2019-06-10",125.8,126.99,125.28,125.94,369500.0],["2019-06-11",126.5,126.75,122.65,123.8,495900.0],["2019-06-12",123.69,124.83,123.6,123.76,267800.0],["2019-06-13",124.28,124.57,122.88,123.09,282700.0],["2019-06-14",122.74,123.67,121.92,123.37,253700.0],["2019-06-17",124.18,124.65,122.61,123.7,256100.0],["2019-06-18",124.1,124.63,122.88,123.02,215600.0],["2019-06-19",122.8,122.98,121.67,122.78,336300.0],["2019-06-20",123.29,123.8,120.43,122.23,287700.0],["2019-06-21",121.49,122.21,119.75,120.24,331600.0],["2019-06-24",120.41,120.62,118.7,118.78,196500.0],["2019-06-25",118.97,119.01,116.39,118.16,302100.0],["2019-06-26",118.57,119.33,115.05,116.38,285100.0],["2019-06-27",116.73,117.81,115.92,116.89,342500.0],["2019-06-28",117.43,119.16,116.8,117.02,1321600.0],["2019-07-01",118.06,119.44,116.85,118.07,196200.0],["2019-07-02",117.93,118.58,117.0,117.65,198500.0],["2019-07-03",117.9,118.63,117.53,118.49,79500.0],["2019-07-05",117.59,118.25,117.0,118.1,114900.0],["2019-07-08",117.93,117.93,115.85,116.5,219300.0],["2019-07-09",116.09,116.76,116.0,116.56,226300.0],["2019-07-10",116.78,117.66,116.14,116.46,221200.0],["2019-07-11",116.67,117.78,116.59,117.57,198900.0],["2019-07-12",117.92,119.71,117.45,119.16,193700.0],["2019-07-15",118.95,120.52,118.56,120.16,129700.0],["2019-07-16",119.79,122.4,119.79,121.75,205700.0],["2019-07-17",122.01,124.72,121.7,124.04,329100.0],["2019-07-18",124.09,125.09,123.75,125.0,193100.0],["2019-07-19",125.1,127.83,124.5,126.47,343500.0],["2019-07-22",126.84,128.5,126.4,126.6,286800.0],["2019-07-23",127.14,128.02,126.51,126.83,281300.0],["2019-07-24",126.83,128.08,126.48,127.89,121500.0],["2019-07-25",127.58,128.01,126.69,126.98,130600.0],["2019-07-26",127.32,128.12,126.56,126.95,192700.0],["2019-07-29",126.96,127.99,126.54,127.37,323600.0],["2019-07-30",127.14,128.65,127.04,128.5,128600.0],["2019-07-31",127.73,127.9,108.0,108.77,2043000.0],["2019-08-01",111.74,117.03,110.01,115.11,1056000.0],["2019-08-02",114.84,116.47,114.52,115.03,238200.0],["2019-08-05",114.2,116.29,112.45,115.98,556700.0],["2019-08-06",116.79,120.31,115.74,120.08,331400.0],["2019-08-07",124.09,125.0,117.24,122.54,572700.0],["2019-08-08",123.28,125.0,122.8,124.88,499200.0],["2019-08-09",124.18,128.97,124.18,125.88,303400.0],["2019-08-12",125.09,126.21,123.88,124.34,128200.0],["2019-08-13",124.0,126.86,123.56,125.96,206300.0],["2019-08-14",124.53,126.75,124.04,125.38,246500.0],["2019-08-15",125.83,128.8,124.69,127.45,278700.0],["2019-08-16",127.81,128.63,127.08,127.66,144000.0],["2019-08-19",128.5,129.71,127.62,128.52,267900.0],["2019-08-20",128.27,128.6,127.38,128.24,183000.0],["2019-08-21",129.13,129.98,127.57,129.5,154800.0],["2019-08-22",129.32,131.44,129.21,131.3,232700.0],["2019-08-23",131.52,132.12,125.48,125.75,246100.0],["2019-08-26",129.85,129.85,125.57,126.01,366800.0],["2019-08-27",126.4,127.19,124.73,126.94,312500.0],["2019-08-28",126.35,132.72,125.9,128.22,221300.0],["2019-08-29",128.89,130.07,127.36,127.89,269700.0],["2019-08-30",127.88,129.55,124.34,125.6,187700.0],["2019-09-03",125.13,126.02,120.8,122.89,275000.0],["2019-09-04",123.18,123.48,115.0,116.7,648100.0],["2019-09-05",115.59,117.86,115.58,115.86,328100.0],["2019-09-06",115.53,115.53,110.5,111.2,719700.0],["2019-09-09",109.98,114.58,104.2,114.47,2544500.0],["2019-09-10",113.4,113.99,105.55,109.62,747300.0],["2019-09-11",109.57,111.09,109.29,110.16,277300.0],["2019-09-12",110.66,110.66,108.33,110.07,270300.0],["2019-09-13",110.13,111.73,108.47,110.23,242800.0],["2019-09-16",109.58,111.51,109.17,109.23,202400.0],["2019-09-17",109.31,111.67,108.1,111.62,348300.0],["2019-09-18",111.33,112.27,110.76,111.78,285600.0],["2019-09-19",111.98,112.55,111.74,112.02,232400.0],["2019-09-20",112.42,112.42,110.58,111.3,557800.0],["2019-09-23",110.86,113.07,110.06,112.54,283600.0],["2019-09-24",112.96,115.21,112.36,114.23,332300.0],["2019-09-25",114.08,114.08,104.65,104.99,776300.0],["2019-09-26",105.0,105.0,99.94,100.0,1027900.0],["2019-09-27",101.14,101.79,98.93,99.36,452500.0],["2019-09-30",99.63,99.77,97.77,98.2,875300.0],["2019-10-01",98.9,101.08,98.32,99.22,401500.0],["2019-10-02",98.99,100.89,98.14,99.88,314000.0],["2019-10-03",99.25,101.06,97.58,100.63,281300.0],["2019-10-04",101.13,101.94,100.11,100.57,183300.0],["2019-10-07",100.34,101.43,99.33,99.78,167400.0],["2019-10-08",99.42,99.56,96.24,96.91,382400.0],["2019-10-09",97.49,98.78,97.0,98.19,209800.0],["2019-10-10",97.79,98.94,97.41,97.69,165300.0],["2019-10-11",97.82,99.92,97.65,99.3,251500.0],["2019-10-14",99.47,99.47,97.92,98.3,115700.0],["2019-10-15",98.14,98.71,94.93,97.38,372900.0],["2019-10-16",97.61,98.23,96.18,96.99,250200.0],["2019-10-17",97.38,97.71,96.71,96.75,274100.0],["2019-10-18",96.54,96.74,93.69,94.03,405400.0],["2019-10-21",94.12,95.25,93.39,94.32,305700.0],["2019-10-22",94.5,94.7,91.94,92.45,480300.0],["2019-10-23",92.22,96.7,91.86,92.5,346300.0],["2019-10-24",92.62,94.95,92.38,93.29,407300.0],["2019-10-25",93.54,94.11,92.25,93.08,266500.0],["2019-10-28",93.38,95.46,92.79,92.83,476400.0],["2019-10-29",92.44,95.48,92.25,93.05,267800.0],["2019-10-30",92.78,92.84,91.01,92.43,206400.0],["2019-10-31",92.5,93.66,91.6,91.96,466300.0],["2019-11-01",92.37,93.37,91.46,91.62,247000.0],["2019-11-04",91.85,93.22,91.11,92.04,333300.0],["2019-11-05",92.15,93.09,91.46,91.81,288700.0],["2019-11-06",91.57,93.75,91.41,91.88,422500.0],["2019-11-07",87.41,92.21,76.48,88.08,2299400.0],["2019-11-08",88.59,89.45,84.32,84.89,1074600.0],["2019-11-11",85.39,89.03,85.26,88.08,1142600.0],["2019-11-12",87.72,89.11,87.5,88.71,490600.0],["2019-11-13",88.9,88.9,85.82,87.88,515200.0],["2019-11-14",87.63,87.75,85.39,87.21,635900.0],["2019-11-15",87.63,88.02,85.8,86.06,550500.0],["2019-11-18",85.88,88.53,85.44,87.81,542500.0],["2019-11-19",88.19,89.67,87.69,88.01,559900.0],["2019-11-20",88.03,88.04,85.58,86.27,864400.0],["2019-11-21",86.06,86.6,84.33,84.42,404400.0],["2019-11-22",84.44,85.05,83.84,84.46,748900.0],["2019-11-25",84.6,85.57,84.14,84.86,420900.0],["2019-11-26",84.41,86.1,84.36,84.7,550400.0],["2019-11-27",85.31,86.18,84.91,85.69,209700.0],["2019-11-29",85.73,86.02,84.74,85.19,197200.0],["2019-12-02",84.91,86.7,84.46,85.68,355000.0],["2019-12-03",85.18,86.44,84.85,86.13,416500.0],["2019-12-04",86.01,87.78,85.74,87.63,427500.0],["2019-12-05",87.5,88.29,86.8,87.06,515300.0],["2019-12-06",88.84,88.91,87.35,88.62,370200.0],["2019-12-09",88.26,89.33,88.1,89.08,353900.0],["2019-12-10",88.69,89.73,87.54,88.98,710500.0],["2019-12-11",88.7,88.97,87.73,88.32,337000.0],["2019-12-12",88.51,90.4,88.09,90.19,383900.0],["2019-12-13",89.98,90.58,88.68,89.21,256300.0],["2019-12-16",93.78,95.65,92.22,94.99,2240000.0],["2019-12-17",94.73,95.79,93.12,95.06,1101100.0],["2019-12-18",95.47,97.61,94.89,96.96,1433600.0],["2019-12-19",96.66,98.68,96.65,97.68,1210800.0],["2019-12-20",97.49,98.69,96.02,97.56,8109100.0],["2019-12-23",97.99,98.52,96.41,97.26,619000.0],["2019-12-24",97.09,97.81,96.64,97.13,250500.0],["2019-12-26",97.0,98.25,96.5,97.99,393100.0],["2019-12-27",98.0,98.17,96.78,96.95,319700.0],["2019-12-30",97.29,97.29,95.38,96.55,460000.0],["2019-12-31",96.79,97.02,95.31,95.79,888700.0],["2020-01-02",96.76,96.76,94.85,96.36,1157700.0],["2020-01-03",95.79,98.14,95.47,97.13,558700.0],["2020-01-06",96.4,97.83,95.5,97.61,466300.0],["2020-01-07",97.41,98.69,96.97,97.38,412200.0],["2020-01-08",97.46,98.42,96.09,96.34,344700.0],["2020-01-09",96.84,96.84,95.15,95.33,396000.0],["2020-01-10",95.67,95.86,93.61,93.76,488600.0],["2020-01-13",94.04,94.6,93.35,93.93,364200.0],["2020-01-14",94.0,94.39,92.9,93.93,437100.0],["2020-01-15",94.21,95.76,94.16,95.35,465300.0],["2020-01-16",95.83,97.35,95.44,96.17,352700.0],["2020-01-17",96.31,97.76,95.03,97.51,535400.0],["2020-01-21",97.09,97.97,96.62,96.81,605100.0],["2020-01-22",97.32,97.99,95.1,95.43,660600.0],["2020-01-23",94.81,94.99,93.34,93.56,428500.0],["2020-01-24",93.78,94.11,91.56,91.99,330600.0],["2020-01-27",90.89,93.88,89.08,91.5,640800.0],["2020-01-28",91.3,92.52,82.36,84.07,4189000.0],["2020-01-29",83.95,85.26,81.82,84.53,2149100.0],["2020-01-30",83.57,84.75,80.17,80.9,1205200.0],["2020-01-31",79.97,80.38,77.81,78.28,988500.0],["2020-02-03",79.27,80.86,78.46,78.76,719100.0],["2020-02-04",79.5,80.67,76.73,76.97,862000.0],["2020-02-05",77.52,83.07,77.33,82.53,1848500.0],["2020-02-06",82.67,83.9,80.95,81.27,779300.0],["2020-02-07",81.27,82.11,80.48,80.62,343000.0],["2020-02-10",80.35,81.28,79.75,80.69,473500.0],["2020-02-11",80.6,80.87,79.78,80.59,350700.0],["2020-02-12",81.15,84.75,80.88,84.17,686900.0],["2020-02-13",83.5,84.88,83.46,84.42,632100.0],["2020-02-14",84.57,87.72,83.86,87.49,1007400.0],["2020-02-18",87.18,88.4,84.91,85.91,749000.0],["2020-02-19",86.62,87.31,83.48,86.93,925900.0],["2020-02-20",82.58,87.04,81.27,82.23,1201600.0],["2020-02-21",82.31,85.25,82.31,83.88,1019300.0],["2020-02-24",81.61,82.92,80.49,80.57,631200.0],["2020-02-25",82.71,82.71,80.69,81.68,955500.0],["2020-02-26",82.51,83.31,80.05,81.0,658000.0],["2020-02-27",79.01,82.57,79.01,81.94,946800.0],["2020-02-28",79.9,81.62,79.36,80.68,922500.0],["2020-03-02",81.06,81.8,78.02,79.73,913400.0],["2020-03-03",79.69,80.18,77.23,78.51,922200.0],["2020-03-04",79.06,83.0,77.97,82.91,752300.0],["2020-03-05",81.74,83.51,80.38,81.76,876000.0],["2020-03-06",80.01,84.0,80.0,83.74,665000.0],["2020-03-09",79.8,80.72,77.76,77.92,840900.0],["2020-03-10",78.72,79.79,76.09,78.52,563500.0],["2020-03-11",77.22,77.9,74.4,75.23,710900.0],["2020-03-12",70.28,73.37,69.81,71.67,861500.0],["2020-03-13",73.59,76.23,70.3,75.99,823900.0],["2020-03-16",66.31,75.87,66.16,66.8,786500.0],["2020-03-17",67.73,68.82,62.1,64.47,718400.0],["2020-03-18",61.0,63.53,57.89,59.33,773500.0],["2020-03-19",58.18,65.0,58.17,60.99,734700.0],["2020-03-20",62.13,65.32,60.2,60.79,713500.0],["2020-03-23",60.86,64.85,59.05,61.67,1319600.0],["2020-03-24",64.42,69.11,64.32,68.19,741900.0],["2020-03-25",68.41,70.77,66.81,68.5,1529400.0],["2020-03-26",69.16,73.52,69.0,72.54,650500.0],["2020-03-27",71.0,72.47,70.45,71.23,484400.0],["2020-03-30",71.53,75.43,70.5,75.24,560600.0],["2020-03-31",74.58,77.0,74.38,76.29,341400.0],["2020-04-01",74.76,74.85,71.93,72.94,522300.0],["2020-04-02",72.21,74.48,70.01,71.5,867800.0],["2020-04-03",71.55,73.53,69.55,71.26,460300.0],["2020-04-06",73.57,74.44,72.37,73.25,622500.0],["2020-04-07",75.8,76.99,72.81,73.2,386600.0],["2020-04-08",73.75,75.81,72.25,75.47,327200.0],["2020-04-09",77.32,77.32,74.66,76.3,485600.0],["2020-04-13",76.16,76.31,73.9,75.8,218300.0],["2020-04-14",77.6,79.31,77.36,78.27,311100.0],["2020-04-15",75.72,76.61,74.54,75.15,290700.0],["2020-04-16",76.09,76.94,74.92,75.7,325600.0],["2020-04-17",77.9,80.32,77.02,80.08,409800.0],["2020-04-20",79.87,79.89,77.19,77.7,359000.0],["2020-04-21",75.76,77.94,74.87,75.32,324400.0],["2020-04-22",75.66,78.48,75.66,78.22,289800.0],["2020-04-23",79.15,79.45,77.76,78.14,261100.0],["2020-04-24",79.02,79.52,77.2,77.54,362400.0],["2020-04-27",78.29,85.81,78.24,84.93,538200.0],["2020-04-28",86.15,87.87,84.11,84.69,447000.0],["2020-04-29",86.99,89.11,86.3,88.26,491500.0],["2020-04-30",87.0,87.0,84.56,86.02,307600.0],["2020-05-01",84.4,85.49,83.24,84.38,399700.0],["2020-05-04",82.91,84.83,82.39,84.67,302500.0],["2020-05-05",86.87,87.68,85.81,87.33,287400.0],["2020-05-06",88.0,88.18,86.2,86.24,377100.0],["2020-05-07",87.22,89.03,86.0,88.1,595500.0],["2020-05-08",84.7,94.43,82.27,92.41,1074100.0],["2020-05-11",92.61,96.04,91.52,95.04,644700.0],["2020-05-12",95.0,96.65,94.09,94.2,463500.0],["2020-05-13",93.82,94.76,92.06,93.71,385900.0],["2020-05-14",92.22,94.36,91.26,94.3,361200.0],["2020-05-15",94.14,96.98,93.4,95.89,820300.0],["2020-05-18",96.78,99.74,95.48,96.32,497800.0],["2020-05-19",96.5,98.14,93.77,93.82,313800.0],["2020-05-20",95.45,96.0,93.98,94.0,586200.0],["2020-05-21",93.45,96.14,93.3,95.05,410700.0],["2020-05-22",95.47,95.69,94.31,95.4,204700.0],["2020-05-26",97.6,98.54,95.46,96.07,480100.0],["2020-05-27",96.91,97.87,94.43,97.21,304600.0],["2020-05-28",98.01,98.31,95.59,96.05,245700.0],["2020-05-29",95.93,97.74,94.8,97.59,320200.0],["2020-06-01",97.25,99.27,96.75,98.79,263300.0],["2020-06-02",99.26,102.12,97.63,97.9,306900.0],["2020-06-03",98.36,100.76,98.36,100.02,356200.0],["2020-06-04",100.07,100.49,98.39,100.01,249700.0],["2020-06-05",101.18,103.49,100.07,100.43,195700.0],["2020-06-08",99.9,101.04,97.5,100.79,308000.0],["2020-06-09",100.5,101.31,99.01,100.64,290500.0],["2020-06-10",101.32,103.42,99.75,103.0,781100.0],["2020-06-11",101.02,101.02,96.31,96.9,465900.0],["2020-06-12",99.31,100.5,94.96,96.84,266900.0],["2020-06-15",93.8,96.84,92.14,96.01,408500.0],["2020-06-16",97.11,98.17,95.68,96.79,269100.0],["2020-06-17",97.61,97.83,96.2,96.7,235700.0],["2020-06-18",96.06,96.46,94.94,95.36,246600.0],["2020-06-19",96.43,97.24,94.85,95.49,437000.0],["2020-06-22",95.25,95.4,93.76,94.67,383400.0],["2020-06-23",96.13,96.65,94.77,95.15,381600.0],["2020-06-24",94.58,94.88,90.78,91.09,377200.0],["2020-06-25",90.32,90.39,87.9,89.17,453100.0],["2020-06-26",88.71,90.48,87.86,89.85,596300.0],["2020-06-29",90.86,91.22,88.82,90.52,356000.0],["2020-06-30",90.66,91.99,90.1,90.53,338400.0],["2020-07-01",90.68,92.56,90.11,91.63,301000.0],["2020-07-02",93.17,93.68,90.45,90.8,210900.0],["2020-07-06",92.3,92.79,90.37,91.17,301400.0],["2020-07-07",90.45,91.12,88.12,88.14,244100.0],["2020-07-08",88.25,88.81,86.85,87.47,240600.0],["2020-07-09",87.89,88.63,85.0,85.07,375500.0],["2020-07-10",85.35,88.17,84.77,87.2,367700.0],["2020-07-13",88.34,88.34,83.82,84.25,716700.0],["2020-07-14",84.0,86.49,83.82,85.61,419500.0],["2020-07-15",86.74,92.95,86.74,92.7,481700.0],["2020-07-16",91.77,93.55,87.18,91.35,320300.0],["2020-07-17",91.71,92.49,90.92,91.89,235900.0],["2020-07-20",92.07,94.39,92.07,94.13,191400.0],["2020-07-21",94.94,96.06,94.6,94.85,298000.0],["2020-07-22",95.13,96.0,93.85,94.72,219200.0],["2020-07-23",94.24,95.17,93.19,93.86,424300.0],["2020-07-24",93.76,94.37,92.47,92.93,216300.0],["2020-07-27",92.63,93.01,91.72,92.22,389700.0],["2020-07-28",91.76,93.16,91.09,91.21,162700.0],["2020-07-29",92.08,94.14,89.87,90.37,253200.0],["2020-07-30",89.13,89.6,87.08,89.06,226500.0],["2020-07-31",89.94,90.3,88.41,88.74,325300.0],["2020-08-03",89.82,91.63,88.27,91.49,367200.0],["2020-08-04",91.55,94.62,91.02,94.0,376000.0],["2020-08-05",97.88,106.14,95.03,102.49,819800.0],["2020-08-06",102.05,102.71,96.95,102.33,321900.0],["2020-08-07",102.24,102.3,99.84,100.94,218200.0],["2020-08-10",101.53,101.53,99.07,99.63,199100.0],["2020-08-11",100.85,104.17,100.62,101.71,314200.0],["2020-08-12",102.44,102.44,96.94,97.63,307300.0],["2020-08-13",97.33,98.16,96.35,96.66,301000.0],["2020-08-14",95.68,96.98,95.02,96.13,244500.0],["2020-08-17",96.61,96.61,94.88,95.48,161700.0],["2020-08-18",95.59,95.59,93.23,93.41,252500.0],["2020-08-19",93.14,93.75,91.73,91.87,223500.0],["2020-08-20",90.8,91.31,90.0,90.0,164100.0],["2020-08-21",89.63,90.56,89.4,90.03,171300.0],["2020-08-24",90.14,90.7,88.74,90.05,186700.0],["2020-08-25",90.5,91.33,89.77,91.16,162600.0],["2020-08-26",91.04,92.08,90.48,91.61,286500.0],["2020-08-27",92.12,94.2,91.95,92.8,233100.0],["2020-08-28",93.1,93.3,91.17,92.08,152400.0],["2020-08-31",91.73,94.31,90.53,94.04,394900.0],["2020-09-01",93.2,99.14,92.98,99.07,458700.0],["2020-09-02",98.74,99.74,96.58,97.76,306900.0],["2020-09-03",97.27,97.51,93.74,94.25,246800.0],["2020-09-04",95.17,95.18,90.02,90.18,323900.0],["2020-09-08",89.0,90.36,87.36,88.05,352500.0],["2020-09-09",88.67,90.08,87.05,87.31,288100.0],["2020-09-10",87.97,89.18,86.19,86.19,234300.0],["2020-09-11",88.45,88.63,84.43,84.59,238700.0],["2020-09-14",85.89,86.69,85.1,86.33,477200.0],["2020-09-15",86.64,87.76,85.67,85.78,330500.0],["2020-09-16",86.04,87.39,85.44,86.14,272100.0],["2020-09-17",84.3,84.66,81.05,81.3,508600.0],["2020-09-18",80.81,81.91,79.45,81.5,611800.0],["2020-09-21",79.52,83.45,79.35,83.21,335200.0],["2020-09-22",83.53,84.21,81.93,83.89,211600.0],["2020-09-23",83.9,84.86,82.51,82.67,218200.0],["2020-09-24",82.48,82.83,80.89,82.21,156300.0],["2020-09-25",82.2,83.36,81.36,83.1,177700.0],["2020-09-28",84.08,84.62,83.33,83.76,218100.0],["2020-09-29",83.56,83.56,80.39,81.6,199300.0],["2020-09-30",81.75,82.27,79.58,79.94,243200.0],["2020-10-01",79.7,80.32,78.61,80.2,446700.0],["2020-10-02",78.77,80.64,78.3,79.27,242700.0],["2020-10-05",79.41,81.85,79.41,81.19,445700.0],["2020-10-06",81.65,86.24,81.26,84.37,313200.0],["2020-10-07",85.16,85.63,81.94,82.3,272900.0],["2020-10-08",82.5,83.3,81.83,82.51,133000.0],["2020-10-09",82.71,83.58,82.61,83.27,106000.0],["2020-10-12",83.65,83.75,82.2,82.24,151200.0],["2020-10-13",81.56,83.84,81.52,82.99,167900.0],["2020-10-14",83.08,83.84,82.23,82.61,140400.0],["2020-10-15",81.43,82.52,81.15,81.21,280500.0],["2020-10-16",81.29,82.17,80.91,80.99,206100.0],["2020-10-19",81.32,81.75,79.55,79.75,261100.0],["2020-10-20",81.89,83.51,81.08,82.32,299400.0],["2020-10-21",82.67,83.21,80.66,80.76,154800.0],["2020-10-22",80.67,81.96,79.37,80.98,163200.0],["2020-10-23",81.23,82.75,80.63,82.73,369700.0],["2020-10-26",80.9,82.79,80.9,82.46,265300.0],["2020-10-27",82.8,82.8,81.25,81.98,359900.0],["2020-10-28",80.57,81.27,77.3,77.52,311100.0],["2020-10-29",76.89,78.71,75.64,78.2,386800.0],["2020-10-30",77.7,79.84,77.41,78.37,330900.0],["2020-11-02",79.0,80.65,76.96,77.63,181400.0],["2020-11-03",78.44,79.32,77.38,77.47,191400.0],["2020-11-04",77.36,82.73,77.36,82.15,429800.0],["2020-11-05",83.27,84.17,81.21,83.91,508900.0],["2020-11-06",83.04,83.45,78.96,81.84,551700.0],["2020-11-09",86.11,88.27,84.49,84.49,335000.0],["2020-11-10",83.82,85.43,82.45,84.05,414300.0],["2020-11-11",84.67,86.09,84.21,85.03,212200.0],["2020-11-12",84.68,85.3,82.64,83.1,199900.0],["2020-11-13",83.55,85.53,83.55,84.51,119900.0],["2020-11-16",85.53,86.39,84.97,85.3,365400.0],["2020-11-17",85.13,86.65,84.23,85.77,223700.0],["2020-11-18",85.66,86.15,83.19,84.35,228600.0],["2020-11-19",83.86,84.83,83.86,84.49,286200.0],["2020-11-20",84.39,85.99,84.18,85.88,328700.0],["2020-11-23",85.95,88.23,85.47,86.99,316500.0],["2020-11-24",87.93,88.31,86.87,87.09,238500.0],["2020-11-25",87.14,87.14,85.29,85.46,173600.0],["2020-11-27",85.92,87.19,85.42,86.35,89200.0],["2020-11-30",86.69,86.69,83.22,83.47,288600.0],["2020-12-01",83.48,84.86,83.03,84.53,272600.0],["2020-12-02",84.03,84.72,82.09,82.99,232000.0],["2020-12-03",82.93,84.75,82.52,84.63,224300.0],["2020-12-04",84.59,86.3,83.94,86.19,229500.0],["2020-12-07",86.37,87.37,85.6,87.07,239100.0],["2020-12-08",86.78,87.9,86.3,87.74,161700.0],["2020-12-09",88.76,89.61,87.95,88.86,167300.0],["2020-12-10",88.36,91.38,87.57,91.3,190200.0],["2020-12-11",90.88,92.99,89.11,90.35,228300.0],["2020-12-14",90.97,92.32,90.21,90.49,264200.0],["2020-12-15",92.25,93.95,91.29,93.79,221300.0],["2020-12-16",93.74,95.21,92.02,92.48,364200.0],["2020-12-17",93.39,93.58,91.07,91.91,311500.0],["2020-12-18",92.38,94.55,92.38,94.26,645600.0],["2020-12-21",93.01,94.48,91.74,93.72,156000.0],["2020-12-22",94.53,94.57,93.06,93.19,142400.0],["2020-12-23",93.91,95.31,93.36,94.79,139200.0],["2020-12-24",95.18,95.33,93.89,94.94,72200.0],["2020-12-28",95.05,95.8,94.35,94.86,168700.0],["2020-12-29",95.33,95.38,91.26,91.65,189800.0],["2020-12-30",91.76,94.0,91.76,92.52,103400.0],["2020-12-31",92.53,93.62,91.14,93.11,128000.0],["2021-01-04",93.82,93.82,89.49,89.71,350100.0],["2021-01-05",90.27,92.8,90.02,91.77,241600.0],["2021-01-06",91.4,92.25,89.49,90.37,327000.0],["2021-01-07",90.44,91.24,89.52,90.3,236200.0],["2021-01-08",90.4,92.35,90.4,91.31,515100.0],["2021-01-11",90.59,91.88,90.34,91.04,170600.0],["2021-01-12",90.93,92.28,90.43,90.63,177700.0],["2021-01-13",90.64,91.16,89.35,89.56,242000.0],["2021-01-14",90.19,92.03,89.52,89.79,374500.0],["2021-01-15",89.5,91.13,88.74,89.83,302300.0],["2021-01-19",90.77,90.85,89.17,89.97,333200.0],["2021-01-20",90.18,90.66,87.71,87.98,282200.0],["2021-01-21",87.93,90.15,87.57,88.99,283100.0],["2021-01-22",89.75,89.75,86.46,86.61,171000.0],["2021-01-25",86.38,86.89,85.39,86.03,422100.0],["2021-01-26",86.44,87.73,85.66,86.03,360500.0],["2021-01-27",85.29,86.65,83.73,85.97,373800.0],["2021-01-28",86.19,86.95,83.67,83.72,247200.0],["2021-01-29",83.37,85.84,82.65,84.94,254000.0],["2021-02-01",85.07,86.82,85.07,85.96,238700.0],["2021-02-02",86.49,88.2,85.74,87.8,866100.0],["2021-02-03",88.29,89.17,87.61,88.18,329300.0],["2021-02-04",88.82,91.16,88.35,89.36,395300.0],["2021-02-05",90.1,94.55,90.1,94.09,349500.0],["2021-02-08",94.5,96.62,93.15,96.27,229000.0],["2021-02-09",96.56,100.52,96.56,99.87,202500.0],["2021-02-10",99.94,102.38,99.75,100.29,263600.0],["2021-02-11",100.63,102.75,99.76,102.18,342100.0],["2021-02-12",102.47,106.69,102.05,106.58,323100.0],["2021-02-16",107.0,107.51,104.59,105.12,610300.0],["2021-02-17",104.5,105.75,102.43,103.35,412700.0],["2021-02-18",105.92,110.82,105.03,107.29,1122900.0],["2021-02-19",107.53,110.55,106.72,110.42,629500.0],["2021-02-22",110.42,111.27,106.93,107.92,958700.0],["2021-02-23",107.11,110.1,106.29,108.86,459900.0],["2021-02-24",108.72,110.49,108.14,108.18,467600.0],["2021-02-25",107.54,108.09,106.11,106.62,350500.0],["2021-02-26",106.84,106.84,104.3,104.69,409900.0],["2021-03-01",107.54,108.0,105.43,106.72,246900.0],["2021-03-02",106.41,106.45,103.65,104.95,372300.0],["2021-03-03",104.55,104.55,101.51,101.89,243400.0],["2021-03-04",101.35,103.14,99.75,100.86,249100.0],["2021-03-05",101.19,102.97,99.76,101.35,399500.0],["2021-03-08",100.99,101.5,99.46,100.0,299200.0],["2021-03-09",100.75,101.79,99.96,101.49,358700.0],["2021-03-10",102.0,103.73,101.49,102.53,197700.0],["2021-03-11",103.4,107.45,103.23,106.89,469600.0],["2021-03-12",107.53,108.09,106.72,107.34,276900.0],["2021-03-15",107.91,109.9,107.45,109.78,298400.0],["2021-03-16",109.79,111.99,109.19,110.12,260300.0],["2021-03-17",109.4,110.56,108.91,110.12,236500.0],["2021-03-18",109.86,110.4,107.67,110.0,217100.0],["2021-03-19",109.3,111.81,108.47,110.82,439700.0],["2021-03-22",111.11,111.89,110.09,111.03,487100.0],["2021-03-23",109.44,111.17,107.79,108.43,447100.0],["2021-03-24",108.65,110.52,108.21,108.57,296200.0],["2021-03-25",108.51,110.69,107.68,110.66,191400.0],["2021-03-26",110.66,114.48,110.2,114.42,404300.0],["2021-03-29",113.38,114.22,107.61,107.98,431500.0],["2021-03-30",107.76,109.61,106.27,108.25,186200.0],["2021-03-31",108.6,109.96,106.73,107.1,412400.0],["2021-04-01",107.41,110.37,107.41,110.28,247700.0],["2021-04-05",110.68,111.45,109.93,111.09,129600.0],["2021-04-06",111.0,112.05,110.68,111.46,228600.0],["2021-04-07",111.12,111.12,109.72,110.2,136600.0],["2021-04-08",110.71,112.4,110.4,111.84,127500.0],["2021-04-09",111.81,112.64,111.16,112.36,140600.0],["2021-04-12",113.34,114.0,111.68,112.36,404000.0],["2021-04-13",112.51,113.3,111.09,111.37,192600.0],["2021-04-14",111.17,113.03,111.17,111.73,112900.0],["2021-04-15",111.87,113.5,110.91,113.3,116300.0],["2021-04-16",114.38,115.61,113.66,115.36,218700.0],["2021-04-19",114.72,115.96,113.39,113.67,177900.0],["2021-04-20",113.15,114.64,112.46,112.74,185600.0],["2021-04-21",112.35,112.89,110.68,111.11,256500.0],["2021-04-22",111.11,112.1,109.78,110.27,293100.0],["2021-04-23",111.24,113.41,110.04,111.18,389800.0],["2021-04-26",111.67,114.65,111.15,112.19,250900.0],["2021-04-27",112.2,112.61,110.08,110.32,201900.0],["2021-04-28",110.9,111.26,108.65,109.64,143600.0],["2021-04-29",110.08,110.08,108.19,109.58,240300.0],["2021-04-30",108.98,108.98,106.69,108.29,243500.0],["2021-05-03",109.33,109.74,107.86,108.28,156000.0],["2021-05-04",108.12,108.12,106.82,106.91,191800.0],["2021-05-05",106.96,107.89,104.94,106.91,227000.0],["2021-05-06",94.0,95.4,88.33,89.77,1873900.0],["2021-05-07",89.78,96.81,89.78,94.5,462200.0],["2021-05-10",93.91,95.03,92.68,94.36,368400.0],["2021-05-11",92.82,94.19,91.54,93.11,389100.0],["2021-05-12",92.77,95.04,92.07,93.88,358900.0],["2021-05-13",94.0,96.07,92.32,93.48,311100.0],["2021-05-14",93.48,95.76,92.65,95.63,174300.0],["2021-05-17",95.67,96.62,94.13,94.4,177600.0],["2021-05-18",94.45,95.7,92.5,94.09,322100.0],["2021-05-19",93.0,93.81,91.34,91.9,437100.0],["2021-05-20",92.09,94.37,91.46,93.99,646300.0],["2021-05-21",93.99,94.67,93.17,93.4,434600.0],["2021-05-24",93.64,94.82,90.82,90.97,271100.0],["2021-05-25",91.33,92.24,91.18,91.19,263500.0],["2021-05-26",91.6,91.97,90.5,90.92,237500.0],["2021-05-27",91.81,92.02,90.39,91.45,211400.0],["2021-05-28",91.13,92.04,90.55,90.94,223300.0],["2021-06-01",91.6,92.04,91.13,91.43,194100.0],["2021-06-02",91.42,91.42,89.87,90.12,440400.0],["2021-06-03",89.43,90.07,87.7,88.62,265000.0],["2021-06-04",88.69,89.62,88.59,89.5,153900.0],["2021-06-07",89.1,89.94,88.5,89.83,296000.0],["2021-06-08",90.38,92.09,89.27,91.87,281200.0],["2021-06-09",92.24,93.35,91.88,91.97,254700.0],["2021-06-10",92.38,92.97,91.77,92.7,221000.0],["2021-06-11",92.65,93.61,92.51,93.55,149800.0],["2021-06-14",93.92,94.66,92.33,92.36,460500.0],["2021-06-15",92.39,93.88,90.21,90.5,448100.0],["2021-06-16",89.93,90.35,88.5,89.34,375000.0],["2021-06-17",89.17,89.17,87.55,88.44,361100.0],["2021-06-18",88.66,89.0,87.0,87.08,517800.0],["2021-06-21",87.83,90.03,87.41,89.92,295000.0],["2021-06-22",89.76,89.86,88.02,88.4,261400.0],["2021-06-23",88.53,89.72,88.49,88.9,169000.0],["2021-06-24",89.49,90.42,89.12,89.88,232100.0],["2021-06-25",90.33,91.0,89.91,90.43,525300.0],["2021-06-28",90.64,90.88,89.4,90.09,209600.0],["2021-06-29",90.59,91.7,90.31,90.77,168700.0],["2021-06-30",90.57,91.37,89.75,89.97,215700.0],["2021-07-01",90.15,91.42,89.9,90.88,348400.0],["2021-07-02",90.95,91.31,90.47,90.79,246700.0],["2021-07-06",90.48,91.58,89.5,90.59,464800.0],["2021-07-07",90.64,91.64,89.82,91.01,216000.0],["2021-07-08",89.84,90.36,88.67,89.66,247700.0],["2021-07-09",90.42,91.49,90.42,91.43,190800.0],["2021-07-12",91.72,92.43,90.92,92.22,190800.0],["2021-07-13",91.99,92.95,91.4,91.42,126500.0],["2021-07-14",91.56,92.47,89.72,90.26,187900.0],["2021-07-15",90.06,90.29,88.64,89.13,415600.0],["2021-07-16",89.34,90.84,89.12,89.24,198300.0],["2021-07-19",88.17,90.91,88.0,90.18,253600.0],["2021-07-20",90.77,92.37,90.77,92.07,265000.0],["2021-07-21",92.15,92.9,91.0,91.86,186600.0],["2021-07-22",91.7,92.52,91.03,91.7,125400.0],["2021-07-23",91.81,92.64,91.4,92.1,159700.0],["2021-07-26",92.05,93.06,90.51,90.68,172100.0],["2021-07-27",90.77,91.34,89.21,90.4,247600.0],["2021-07-28",91.18,93.03,90.56,92.32,173800.0],["2021-07-29",93.03,96.53,92.7,92.78,225600.0],["2021-07-30",92.23,93.08,91.33,92.37,126400.0],["2021-08-02",92.91,93.33,92.05,92.17,166300.0],["2021-08-03",92.16,92.27,91.07,91.61,174500.0],["2021-08-04",91.11,92.13,90.37,91.89,160800.0],["2021-08-05",92.92,92.92,89.07,90.5,195900.0],["2021-08-06",88.83,91.66,88.83,89.55,385300.0],["2021-08-09",89.94,90.69,89.16,89.28,272900.0],["2021-08-10",89.25,90.38,88.82,89.42,277900.0],["2021-08-11",89.4,89.79,88.29,88.46,157800.0],["2021-08-12",88.32,89.36,87.65,87.65,201700.0],["2021-08-13",87.73,88.41,87.11,88.1,163700.0],["2021-08-16",87.63,88.89,86.78,86.82,262400.0],["2021-08-17",86.13,86.6,84.18,84.95,577000.0],["2021-08-18",85.17,85.4,83.58,83.76,278700.0],["2021-08-19",83.05,84.98,83.05,83.85,206300.0],["2021-08-20",83.6,86.81,83.01,85.72,547600.0],["2021-08-23",86.25,87.12,85.92,86.26,325100.0],["2021-08-24",86.32,87.73,84.97,87.48,258000.0],["2021-08-25",87.35,88.14,86.63,87.79,179700.0],["2021-08-26",87.46,88.69,87.24,87.49,219400.0],["2021-08-27",87.55,89.08,86.8,88.76,255000.0],["2021-08-30",89.08,89.5,88.06,88.72,180100.0],["2021-08-31",88.46,89.9,88.43,89.14,323200.0],["2021-09-01",89.31,91.12,89.31,90.21,226300.0],["2021-09-02",90.35,91.9,90.35,90.73,235600.0],["2021-09-03",90.43,91.34,89.92,91.18,195900.0],["2021-09-07",91.01,91.87,89.31,89.45,239900.0],["2021-09-08",89.32,90.57,89.07,90.34,322500.0],["2021-09-09",90.27,90.48,89.69,89.77,234000.0],["2021-09-10",90.01,90.38,87.46,87.49,230700.0],["2021-09-13",87.51,88.49,86.01,87.63,266400.0],["2021-09-14",88.07,88.45,87.3,87.71,258300.0],["2021-09-15",87.69,88.94,87.32,88.01,310100.0],["2021-09-16",88.1,88.73,87.17,87.5,295200.0],["2021-09-17",87.42,89.87,87.42,87.79,1177300.0],["2021-09-20",87.01,87.01,84.32,85.16,315800.0],["2021-09-21",85.56,85.94,84.86,85.33,376700.0],["2021-09-22",85.66,86.29,83.3,85.24,297400.0],["2021-09-23",85.63,86.48,84.82,86.09,390400.0],["2021-09-24",85.86,87.07,85.37,86.93,325000.0],["2021-09-27",86.93,89.48,86.93,87.61,245500.0],["2021-09-28",87.06,88.9,86.34,87.7,273500.0],["2021-09-29",88.02,88.74,87.29,87.43,231400.0],["2021-09-30",87.42,88.95,87.33,87.96,271600.0],["2021-10-01",88.53,89.55,87.12,87.23,526000.0],["2021-10-04",86.99,88.23,86.36,86.6,420500.0],["2021-10-05",86.51,87.39,85.92,86.07,582900.0],["2021-10-06",85.54,86.32,84.47,85.46,610200.0],["2021-10-07",85.87,88.41,85.76,88.18,607800.0],["2021-10-08",88.46,88.76,87.1,87.21,326200.0],["2021-10-11",87.18,87.79,86.15,86.38,291800.0],["2021-10-12",86.46,87.32,85.56,85.75,303700.0],["2021-10-13",85.93,87.78,85.51,87.61,341200.0],["2021-10-14",88.1,90.46,87.99,89.79,381800.0],["2021-10-15",90.28,91.45,89.79,89.92,340200.0],["2021-10-18",89.49,89.6,88.28,88.4,142000.0],["2021-10-19",88.87,89.53,87.7,89.13,105700.0],["2021-10-20",89.55,90.06,88.77,89.82,157000.0],["2021-10-21",89.98,92.38,89.34,92.07,166000.0],["2021-10-22",92.14,92.7,91.17,91.58,116200.0],["2021-10-25",91.93,91.93,90.1,90.98,169900.0],["2021-10-26",91.41,91.41,89.61,89.8,148500.0],["2021-10-27",89.83,90.19,87.84,87.96,146700.0],["2021-10-28",88.37,88.86,87.79,87.95,222400.0],["2021-10-29",86.77,87.51,79.17,79.7,1393500.0],["2021-11-01",80.03,88.36,79.72,88.12,457000.0],["2021-11-02",87.0,87.04,79.09,79.58,2385200.0],["2021-11-03",79.58,85.42,79.58,83.76,520600.0],["2021-11-04",83.57,85.0,81.82,82.57,493400.0],["2021-11-05",83.85,84.49,83.3,84.0,206100.0],["2021-11-08",83.7,84.95,82.07,82.42,793100.0],["2021-11-09",82.05,83.69,82.0,82.76,150200.0],["2021-11-10",82.34,83.67,81.27,81.64,189900.0],["2021-11-11",81.74,81.74,79.75,80.17,403400.0],["2021-11-12",80.61,81.67,80.29,81.01,230100.0],["2021-11-15",81.12,81.55,79.85,79.93,272000.0],["2021-11-16",79.93,81.28,79.66,80.26,189900.0],["2021-11-17",79.92,80.07,78.96,79.94,340000.0],["2021-11-18",80.0,80.0,76.77,77.1,426700.0],["2021-11-19",77.6,78.85,77.0,77.6,331800.0],["2021-11-22",77.86,78.69,76.85,76.91,247200.0],["2021-11-23",80.44,80.44,75.82,76.16,167100.0],["2021-11-24",75.93,76.97,74.91,76.56,165600.0],["2021-11-26",74.3,75.98,73.77,75.52,165700.0],["2021-11-29",76.1,76.1,73.12,73.12,325600.0],["2021-11-30",72.97,73.18,71.24,72.47,279200.0],["2021-12-01",73.69,74.32,70.21,70.22,296500.0],["2021-12-02",70.69,72.14,70.28,71.29,486800.0],["2021-12-03",71.23,72.08,70.0,71.0,265700.0],["2021-12-06",71.44,74.38,71.03,74.31,504700.0],["2021-12-07",75.0,75.83,74.42,75.33,497900.0],["2021-12-08",75.95,77.42,74.02,77.13,319900.0],["2021-12-09",75.45,77.92,74.87,75.5,375100.0],["2021-12-10",75.65,77.99,75.65,77.08,479900.0],["2021-12-13",76.66,80.08,76.56,78.95,418700.0],["2021-12-14",78.68,80.43,77.59,79.09,442600.0],["2021-12-15",78.8,79.29,77.62,78.73,494700.0],["2021-12-16",78.94,81.22,78.51,80.5,559100.0],["2021-12-17",80.63,85.06,79.94,84.51,2006600.0],["2021-12-20",83.54,84.77,80.64,83.34,592100.0],["2021-12-21",83.94,84.71,82.67,84.64,330200.0],["2021-12-22",84.88,85.04,83.92,84.42,259000.0],["2021-12-23",84.71,85.76,84.09,85.3,184600.0],["2021-12-27",85.02,86.0,83.58,85.84,256700.0],["2021-12-28",85.8,86.59,84.68,85.43,273300.0],["2021-12-29",85.43,85.89,84.89,85.23,160400.0],["2021-12-30",85.19,86.78,85.19,85.79,153800.0],["2021-12-31",85.64,86.98,85.59,85.71,241700.0],["2022-01-03",83.54,87.91,83.18,87.47,334900.0],["2022-01-04",87.46,88.49,85.58,86.99,241800.0],["2022-01-05",86.99,87.93,85.78,85.78,324700.0],["2022-01-06",86.1,88.77,85.65,87.84,269100.0],["2022-01-07",88.24,90.35,86.78,87.19,333500.0],["2022-01-10",86.7,87.78,85.38,87.58,474000.0],["2022-01-11",87.72,89.22,87.18,88.61,505800.0],["2022-01-12",88.67,89.22,85.25,85.99,309400.0],["2022-01-13",86.27,87.37,85.26,86.27,258800.0],["2022-01-14",86.7,87.88,86.14,87.33,256800.0],["2022-01-18",87.33,88.48,85.96,86.1,526400.0],["2022-01-19",85.98,86.98,84.46,84.58,353400.0],["2022-01-20",85.23,86.42,83.44,83.61,327300.0],["2022-01-21",83.41,85.5,83.03,83.79,286700.0],["2022-01-24",82.64,87.0,81.07,86.73,351000.0],["2022-01-25",86.41,86.45,84.15,84.67,312200.0],["2022-01-26",85.07,87.94,82.92,82.99,334900.0],["2022-01-27",83.11,84.35,82.01,82.28,351500.0],["2022-01-28",80.81,81.47,78.32,80.02,442000.0],["2022-01-31",79.9,83.87,79.3,83.68,587500.0],["2022-02-01",83.71,83.77,82.06,83.12,395400.0],["2022-02-02",83.41,83.41,81.81,81.97,339500.0],["2022-02-03",81.55,82.19,77.87,78.17,650800.0],["2022-02-04",78.3,82.57,76.51,81.93,439600.0],["2022-02-07",82.9,82.9,79.52,82.32,289100.0],["2022-02-08",82.67,84.18,82.1,83.88,317100.0],["2022-02-09",83.28,84.02,79.92,82.02,599300.0],["2022-02-10",80.97,80.99,77.8,78.48,598500.0],["2022-02-11",78.61,80.0,77.64,78.0,484900.0],["2022-02-14",78.14,79.61,77.55,78.45,420500.0],["2022-02-15",79.0,80.91,78.58,80.08,427100.0],["2022-02-16",79.94,79.94,78.36,79.09,344500.0],["2022-02-17",75.0,82.59,72.0,81.98,785400.0],["2022-02-18",81.32,84.89,80.75,84.72,571100.0],["2022-02-22",84.33,87.44,83.56,86.29,556500.0],["2022-02-23",85.92,87.46,84.62,87.01,595200.0],["2022-02-24",85.61,86.97,83.78,86.21,587400.0],["2022-02-25",86.47,90.64,85.8,90.42,569400.0],["2022-02-28",89.3,89.6,86.46,86.83,533900.0],["2022-03-01",86.94,89.61,86.18,88.19,346500.0],["2022-03-02",88.09,89.29,87.82,88.3,434200.0],["2022-03-03",88.48,88.86,86.8,87.41,337200.0],["2022-03-04",86.56,89.19,86.53,88.55,335400.0],["2022-03-07",88.45,90.69,86.76,89.27,363500.0],["2022-03-08",88.99,91.81,88.58,90.86,330900.0],["2022-03-09",91.51,93.0,90.7,92.71,384700.0],["2022-03-10",92.21,93.88,91.65,92.95,341800.0],["2022-03-11",92.95,93.87,91.26,91.55,364900.0],["2022-03-14",91.05,93.26,90.75,92.16,398600.0],["2022-03-15",91.72,92.9,91.32,92.62,425700.0],["2022-03-16",93.55,94.07,92.19,93.9,481100.0],["2022-03-17",93.68,95.26,93.1,95.04,400500.0],["2022-03-18",94.26,97.72,93.64,97.64,756100.0],["2022-03-21",97.16,98.74,96.73,97.33,429000.0],["2022-03-22",97.43,98.79,95.64,95.82,398800.0],["2022-03-23",95.34,95.72,94.49,95.02,442700.0],["2022-03-24",95.31,96.91,94.0,96.85,314400.0],["2022-03-25",96.84,97.64,93.82,97.54,205900.0],["2022-03-28",97.11,98.23,96.72,97.12,211400.0],["2022-03-29",97.4,98.24,96.28,97.35,224500.0],["2022-03-30",97.57,97.74,96.61,97.47,266800.0],["2022-03-31",97.58,98.4,97.11,97.11,248300.0],["2022-04-01",97.6,99.47,97.6,99.06,283400.0],["2022-04-04",98.81,98.93,96.88,97.05,268600.0],["2022-04-05",97.42,98.29,97.08,97.85,314200.0],["2022-04-06",97.65,98.56,97.04,97.93,300700.0],["2022-04-07",98.23,99.49,97.19,99.17,366500.0],["2022-04-08",99.46,100.62,99.27,99.62,262000.0],["2022-04-11",99.16,100.73,98.82,98.93,234000.0],["2022-04-12",99.19,100.32,98.96,99.36,243000.0],["2022-04-13",99.48,100.0,98.66,99.83,262700.0],["2022-04-14",99.46,102.03,99.28,101.28,163800.0],["2022-04-18",101.08,101.43,99.87,100.24,244200.0],["2022-04-19",100.27,100.82,99.35,100.76,433100.0],["2022-04-20",100.89,101.7,100.51,101.48,255300.0],["2022-04-21",102.04,102.04,100.11,100.71,230500.0],["2022-04-22",100.46,101.08,98.95,99.18,269700.0],["2022-04-25",99.26,101.44,98.28,101.25,291600.0],["2022-04-26",100.93,101.39,99.08,99.08,295500.0],["2022-04-27",99.27,101.15,99.01,99.28,336700.0],["2022-04-28",100.0,100.58,97.47,98.55,488800.0],["2022-04-29",98.55,98.91,95.88,95.97,363600.0],["2022-05-02",96.34,97.44,95.6,96.32,557800.0],["2022-05-03",94.41,95.3,93.61,94.51,575800.0],["2022-05-04",95.65,95.65,93.06,95.04,688600.0],["2022-05-05",98.87,98.87,94.51,98.19,538700.0],["2022-05-06",97.8,98.73,94.17,94.51,554600.0],["2022-05-09",93.79,94.95,91.38,91.72,464000.0],["2022-05-10",91.88,92.71,89.35,89.64,654400.0],["2022-05-11",89.53,92.1,88.26,88.6,386700.0],["2022-05-12",88.38,89.9,86.6,87.37,367800.0],["2022-05-13",87.57,87.82,86.09,87.31,323800.0],["2022-05-16",87.13,88.54,86.18,87.9,312100.0],["2022-05-17",88.52,89.03,87.87,88.75,185800.0],["2022-05-18",88.45,90.65,87.59,87.77,300800.0],["2022-05-19",87.46,88.73,86.26,88.05,208200.0],["2022-05-20",88.13,88.47,86.67,88.44,250400.0],["2022-05-23",89.01,89.81,88.17,88.91,354600.0],["2022-05-24",88.89,89.07,87.01,87.95,389900.0],["2022-05-25",87.9,90.07,87.9,88.96,397100.0],["2022-05-26",89.5,90.72,88.93,89.11,203900.0],["2022-05-27",89.3,90.42,88.99,90.42,253300.0],["2022-05-31",89.78,90.86,88.46,89.17,397300.0],["2022-06-01",88.12,90.1,86.89,88.12,278800.0],["2022-06-02",88.09,88.93,86.92,88.93,197700.0],["2022-06-03",87.0,89.26,87.0,88.34,217700.0],["2022-06-06",88.58,89.22,87.28,89.02,277900.0],["2022-06-07",88.57,90.97,87.97,90.87,322300.0],["2022-06-08",91.25,92.48,90.28,90.94,365600.0],["2022-06-09",90.92,91.4,89.95,90.01,364100.0],["2022-06-10",88.96,89.9,87.84,88.79,328900.0],["2022-06-13",87.64,88.31,85.26,85.59,454600.0],["2022-06-14",86.09,87.05,85.36,86.87,426300.0],["2022-06-15",88.14,88.46,85.51,86.89,471300.0],["2022-06-16",85.7,86.88,83.31,84.21,509800.0],["2022-06-17",85.17,87.96,84.43,87.84,1962500.0],["2022-06-21",88.72,88.77,86.57,88.57,342000.0],["2022-06-22",88.15,89.08,87.78,88.36,284400.0],["2022-06-23",88.7,90.64,88.22,90.59,205300.0],["2022-06-24",90.98,96.97,89.81,96.85,1232000.0],["2022-06-27",96.31,97.41,94.04,96.19,294400.0],["2022-06-28",96.78,97.22,94.98,94.99,368400.0],["2022-06-29",95.13,95.57,94.31,94.89,211700.0],["2022-06-30",94.0,95.04,93.25,94.19,196300.0],["2022-07-01",93.79,95.41,93.2,95.37,228400.0],["2022-07-05",94.88,94.95,91.87,93.45,320500.0],["2022-07-06",93.72,93.8,91.61,92.26,282200.0],["2022-07-07",92.28,93.37,89.27,90.33,391300.0],["2022-07-08",89.62,91.62,89.62,90.85,359400.0],["2022-07-11",90.31,90.82,88.34,88.64,286300.0],["2022-07-12",88.92,89.68,87.38,87.65,282400.0],["2022-07-13",86.91,87.98,86.21,86.89,172900.0],["2022-07-14",85.93,86.98,85.29,86.35,235100.0],["2022-07-15",86.73,88.54,86.53,88.36,184900.0],["2022-07-18",88.56,89.33,88.43,89.02,231800.0],["2022-07-19",89.89,91.45,89.24,91.33,214600.0],["2022-07-20",91.64,92.39,90.86,92.29,198700.0],["2022-07-21",92.09,93.7,89.48,93.68,297600.0],["2022-07-22",94.07,94.86,93.33,93.91,240400.0],["2022-07-25",94.21,95.26,93.82,94.69,266000.0],["2022-07-26",94.41,95.63,94.4,95.4,149300.0],["2022-07-27",95.77,97.29,94.96,96.95,183300.0],["2022-07-28",96.95,96.95,95.28,96.38,141300.0],["2022-07-29",95.93,96.17,94.05,96.07,195300.0],["2022-08-01",96.09,96.77,94.92,96.19,166700.0],["2022-08-02",95.97,96.45,94.68,96.12,176500.0],["2022-08-03",96.51,97.2,95.22,96.42,173000.0],["2022-08-04",96.16,97.0,94.86,94.86,203300.0],["2022-08-05",88.6,88.99,80.59,84.67,915300.0],["2022-08-08",84.56,85.37,82.61,83.06,370800.0],["2022-08-09",83.02,84.13,81.95,82.94,455100.0],["2022-08-10",83.44,84.13,82.62,83.03,325000.0],["2022-08-11",83.54,83.67,82.55,83.23,316200.0],["2022-08-12",83.61,84.91,82.88,84.2,223500.0],["2022-08-15",83.57,85.45,83.36,84.95,272200.0],["2022-08-16",84.67,85.68,84.67,85.24,193400.0],["2022-08-17",84.8,85.9,84.35,84.65,224400.0],["2022-08-18",84.48,85.02,83.67,85.0,217000.0],["2022-08-19",84.41,86.35,84.41,85.89,226700.0],["2022-08-22",85.01,86.12,84.4,85.23,273800.0],["2022-08-23",84.97,85.66,83.46,83.94,225800.0],["2022-08-24",83.75,84.7,83.29,84.46,188300.0],["2022-08-25",84.92,86.13,84.56,86.02,196600.0],["2022-08-26",86.09,86.25,84.26,84.34,195400.0],["2022-08-29",83.58,83.96,82.47,83.08,191300.0],["2022-08-30",83.47,83.66,81.89,82.01,189900.0],["2022-08-31",82.5,82.99,81.19,81.38,272700.0],["2022-09-01",81.06,82.89,80.7,81.66,230900.0],["2022-09-02",81.58,81.67,79.62,81.08,253900.0],["2022-09-06",81.22,82.3,79.43,79.51,259600.0],["2022-09-07",80.22,81.16,79.49,80.87,213800.0],["2022-09-08",80.77,82.0,80.19,81.39,222300.0],["2022-09-09",81.69,83.48,80.94,83.17,195600.0],["2022-09-12",83.85,84.71,83.72,84.56,235300.0],["2022-09-13",83.8,84.19,82.4,82.85,191900.0],["2022-09-14",83.13,83.53,82.23,83.39,191300.0],["2022-09-15",83.19,84.64,83.19,84.47,213900.0],["2022-09-16",84.16,85.45,83.72,85.09,593800.0],["2022-09-19",84.67,85.1,81.85,83.46,168100.0],["2022-09-20",83.31,83.44,81.93,82.63,142900.0],["2022-09-21",82.54,83.23,81.57,81.86,191200.0],["2022-09-22",81.67,82.0,79.86,79.96,188400.0],["2022-09-23",79.44,80.14,79.0,79.74,181200.0],["2022-09-26",79.94,81.11,79.53,79.96,182100.0],["2022-09-27",80.21,81.44,79.95,81.0,176500.0],["2022-09-28",81.12,82.82,80.04,82.41,223900.0],["2022-09-29",81.65,83.58,81.22,83.16,187000.0],["2022-09-30",82.66,84.04,82.11,82.25,323300.0],["2022-10-03",82.86,83.77,81.97,82.25,247900.0],["2022-10-04",82.75,84.87,81.26,84.53,211600.0],["2022-10-05",83.82,84.49,81.21,81.71,345800.0],["2022-10-06",81.81,82.73,81.56,82.63,355800.0],["2022-10-07",82.39,82.39,80.57,80.84,221300.0],["2022-10-10",80.87,81.46,79.19,80.21,275700.0],["2022-10-11",80.0,80.52,78.37,79.34,429400.0],["2022-10-12",79.49,82.71,78.77,82.39,307000.0],["2022-10-13",81.22,83.95,80.75,83.29,182700.0],["2022-10-14",83.27,84.1,82.12,82.31,157000.0],["2022-10-17",82.95,84.58,82.95,83.88,167800.0],["2022-10-18",84.6,86.66,84.6,85.66,257400.0],["2022-10-19",85.05,86.1,83.41,84.77,183800.0],["2022-10-20",84.92,85.3,83.49,83.77,134200.0],["2022-10-21",84.0,84.96,83.27,83.9,147800.0],["2022-10-24",83.7,85.22,83.36,84.71,227400.0],["2022-10-25",85.07,87.73,85.07,87.58,200600.0],["2022-10-26",87.97,89.05,86.21,86.23,265700.0],["2022-10-27",86.29,88.4,85.84,87.35,225500.0],["2022-10-28",91.52,101.12,90.84,100.33,437800.0],["2022-10-31",99.71,101.6,97.68,100.63,369700.0],["2022-11-01",101.71,102.59,100.01,101.12,345700.0],["2022-11-02",101.31,104.14,100.58,100.69,376100.0],["2022-11-03",100.21,101.9,99.44,101.44,326100.0],["2022-11-04",102.26,102.65,99.87,101.3,181900.0],["2022-11-07",101.0,104.25,100.46,102.87,270600.0],["2022-11-08",103.15,105.75,102.13,105.11,328900.0],["2022-11-09",104.5,105.0,102.96,104.71,268900.0],["2022-11-10",107.72,108.04,106.46,107.92,253500.0],["2022-11-11",109.38,109.97,106.98,108.36,259400.0],["2022-11-14",108.44,111.01,107.42,109.75,228500.0],["2022-11-15",110.55,111.68,109.73,110.83,381500.0],["2022-11-16",110.22,110.84,108.63,109.47,205800.0],["2022-11-17",108.77,109.75,106.97,109.57,269800.0],["2022-11-18",110.37,111.36,108.92,110.8,133100.0],["2022-11-21",110.23,111.19,109.67,110.65,119200.0],["2022-11-22",110.98,112.06,110.0,111.65,141500.0],["2022-11-23",111.34,112.68,111.34,111.96,69700.0],["2022-11-25",112.13,112.9,110.61,111.69,40900.0],["2022-11-28",110.95,112.26,109.51,110.49,171900.0],["2022-11-29",110.55,111.22,109.8,110.27,184400.0],["2022-11-30",110.94,113.53,110.14,113.07,235200.0],["2022-12-01",113.62,114.34,113.11,113.63,132600.0],["2022-12-02",110.94,110.94,104.31,109.37,291100.0],["2022-12-05",108.89,108.89,106.69,107.74,249500.0],["2022-12-06",108.33,109.28,107.37,108.03,248400.0],["2022-12-07",107.65,108.58,106.78,107.38,184200.0],["2022-12-08",107.84,108.16,105.56,106.22,176700.0],["2022-12-09",105.53,106.66,101.72,102.04,251400.0],["2022-12-12",102.1,103.91,102.1,102.89,192800.0],["2022-12-13",104.25,105.94,103.18,103.57,218700.0],["2022-12-14",103.93,105.48,103.01,104.27,287000.0],["2022-12-15",103.9,107.17,103.09,105.72,282600.0],["2022-12-16",105.74,106.34,103.71,104.77,1044400.0],["2022-12-19",105.02,107.08,103.99,104.83,309100.0],["2022-12-20",104.53,106.53,104.53,106.08,239300.0],["2022-12-21",106.22,108.64,106.22,107.34,341000.0],["2022-12-22",107.23,107.77,106.07,107.31,253100.0],["2022-12-23",107.41,107.41,106.06,106.1,166900.0],["2022-12-27",106.18,108.07,105.68,106.86,169800.0],["2022-12-28",106.43,107.7,105.3,105.34,150300.0],["2022-12-29",105.55,107.32,104.57,106.29,128100.0],["2022-12-30",105.97,106.57,104.98,105.66,306800.0],["2023-01-03",105.86,106.99,105.23,106.78,476700.0],["2023-01-04",107.42,109.72,107.13,108.55,219000.0],["2023-01-05",108.19,110.8,107.84,110.45,168400.0],["2023-01-06",111.4,113.75,109.66,113.33,254400.0],["2023-01-09",113.16,114.0,111.73,113.62,206400.0],["2023-01-10",113.62,116.0,113.62,115.52,171300.0],["2023-01-11",116.32,116.66,113.11,113.24,163200.0],["2023-01-12",113.11,113.22,110.39,110.76,189100.0],["2023-01-13",110.64,112.68,110.09,111.67,119300.0],["2023-01-17",111.74,112.51,111.17,111.42,143300.0],["2023-01-18",111.84,112.81,109.94,110.35,116500.0],["2023-01-19",110.9,111.19,109.78,110.0,145100.0],["2023-01-20",110.43,112.07,110.43,111.91,160700.0],["2023-01-23",111.82,113.06,111.45,112.21,87000.0],["2023-01-24",112.66,113.15,111.98,112.01,121500.0],["2023-01-25",111.81,113.2,111.81,112.9,144800.0],["2023-01-26",113.54,113.78,109.74,113.68,127900.0],["2023-01-27",113.68,114.23,112.46,113.43,98300.0],["2023-01-30",113.2,114.79,113.17,114.17,106700.0],["2023-01-31",114.53,116.8,114.05,116.56,144600.0],["2023-02-01",116.6,117.53,115.43,117.3,150000.0],["2023-02-02",117.26,118.0,116.9,117.78,179500.0],["2023-02-03",117.15,119.42,116.51,117.93,243300.0],["2023-02-06",117.82,118.43,115.16,115.65,230200.0],["2023-02-07",114.94,114.94,109.11,113.27,303300.0],["2023-02-08",113.08,114.57,111.57,113.48,144000.0],["2023-02-09",114.43,114.51,112.51,112.9,122100.0],["2023-02-10",112.41,113.6,111.68,112.89,142000.0],["2023-02-13",113.52,115.83,113.23,115.63,148600.0],["2023-02-14",115.24,116.05,114.42,115.74,139500.0],["2023-02-15",115.28,116.89,114.93,116.0,121400.0],["2023-02-16",115.41,115.66,113.65,114.38,192600.0],["2023-02-17",119.58,121.6,116.1,117.82,453800.0],["2023-02-21",117.43,120.31,116.16,119.48,365700.0],["2023-02-22",119.4,119.5,115.04,115.96,280200.0],["2023-02-23",115.98,116.46,113.62,115.64,205500.0],["2023-02-24",115.03,115.57,113.59,114.48,179400.0],["2023-02-27",115.32,115.78,113.03,113.76,163400.0],["2023-02-28",113.62,114.93,112.11,113.29,395200.0],["2023-03-01",113.5,114.8,112.67,113.65,148200.0],["2023-03-02",112.91,115.87,112.85,115.2,119600.0],["2023-03-03",114.85,114.96,111.08,113.76,256300.0],["2023-03-06",113.06,113.86,110.22,111.88,277000.0],["2023-03-07",111.97,112.81,110.88,112.51,217900.0],["2023-03-08",112.17,112.9,109.76,110.74,162600.0],["2023-03-09",110.77,111.08,108.91,108.96,142400.0],["2023-03-10",108.35,109.89,107.93,108.55,223500.0],["2023-03-13",107.35,109.38,106.08,107.24,185500.0],["2023-03-14",108.91,109.4,107.97,108.44,228200.0],["2023-03-15",106.5,108.96,106.21,108.42,216100.0],["2023-03-16",107.64,110.59,107.64,110.22,189400.0],["2023-03-17",110.31,110.67,108.48,109.14,401200.0],["2023-03-20",109.83,111.47,109.41,109.52,161300.0],["2023-03-21",110.64,111.41,109.53,110.42,129400.0],["2023-03-22",110.56,110.89,107.74,107.98,150000.0],["2023-03-23",108.6,109.3,107.08,108.11,188500.0],["2023-03-24",107.68,109.36,107.49,109.29,133500.0],["2023-03-27",110.09,112.57,110.07,112.03,158300.0],["2023-03-28",112.03,112.83,110.87,111.52,147300.0],["2023-03-29",111.6,112.15,110.6,111.4,155400.0],["2023-03-30",111.73,112.57,111.32,112.33,132700.0],["2023-03-31",113.11,114.55,112.69,113.9,176300.0],["2023-04-03",113.76,114.76,113.21,114.7,197500.0],["2023-04-04",115.0,115.05,112.09,113.55,105100.0],["2023-04-05",113.23,115.35,112.23,115.22,128000.0],["2023-04-06",115.07,115.59,114.13,114.77,86400.0],["2023-04-10",114.66,115.46,114.47,114.9,219200.0],["2023-04-11",114.9,117.9,114.9,116.39,282100.0],["2023-04-12",116.89,118.52,116.78,117.39,171000.0],["2023-04-13",117.71,119.81,117.18,119.32,157400.0],["2023-04-14",119.17,120.48,119.06,119.8,106000.0],["2023-04-17",119.93,120.8,118.93,119.14,140300.0],["2023-04-18",119.32,119.66,116.26,117.3,163000.0],["2023-04-19",117.44,117.8,116.2,116.99,114200.0],["2023-04-20",116.66,117.8,116.3,116.6,136900.0],["2023-04-21",117.24,117.37,116.38,117.02,105000.0],["2023-04-24",117.01,117.16,115.92,116.29,91900.0],["2023-04-25",115.92,116.62,115.56,115.74,117700.0],["2023-04-26",115.1,116.3,115.1,115.69,130600.0],["2023-04-27",115.71,116.58,113.76,115.5,157000.0],["2023-04-28",115.47,119.15,115.21,118.7,232200.0],["2023-05-01",118.02,120.93,117.21,120.01,148200.0],["2023-05-02",117.21,118.13,114.85,117.97,312300.0],["2023-05-03",119.7,124.53,115.19,115.58,514100.0],["2023-05-04",115.58,115.89,112.83,113.96,269400.0],["2023-05-05",114.51,114.57,111.61,112.09,259400.0],["2023-05-08",112.77,113.22,111.3,111.81,207400.0],["2023-05-09",111.34,111.8,109.85,110.81,232000.0],["2023-05-10",111.53,113.06,109.08,109.49,192900.0],["2023-05-11",108.96,109.45,107.19,107.83,235600.0],["2023-05-12",107.95,109.23,107.68,108.01,174700.0],["2023-05-15",108.01,108.03,106.87,107.93,155700.0],["2023-05-16",107.81,109.46,107.46,109.14,264000.0],["2023-05-17",109.28,110.52,108.73,110.16,174600.0],["2023-05-18",109.96,112.32,109.96,112.15,195100.0],["2023-05-19",112.82,112.99,110.95,110.99,268300.0],["2023-05-22",111.03,111.26,109.67,110.08,101700.0],["2023-05-23",109.53,109.73,107.49,108.08,201000.0],["2023-05-24",108.25,108.67,107.03,107.91,129200.0],["2023-05-25",107.67,107.85,106.52,106.54,92300.0],["2023-05-26",106.33,107.44,106.02,106.11,123800.0],["2023-05-30",105.81,105.93,104.58,104.97,120400.0],["2023-05-31",104.95,105.11,103.87,104.76,218400.0],["2023-06-01",104.82,105.66,104.6,104.72,156600.0],["2023-06-02",105.33,107.02,105.23,106.77,129700.0],["2023-06-05",106.04,106.04,103.39,103.52,221100.0],["2023-06-06",103.22,106.22,102.95,105.74,227200.0],["2023-06-07",105.78,106.82,105.45,105.97,178600.0],["2023-06-08",105.97,106.97,105.26,106.64,161100.0],["2023-06-09",106.84,107.18,105.74,105.89,144200.0],["2023-06-12",106.05,106.12,103.41,104.07,220800.0],["2023-06-13",104.44,105.15,103.6,104.82,380400.0],["2023-06-14",104.82,105.51,102.0,102.2,207500.0],["2023-06-15",101.91,103.51,101.08,102.23,219700.0],["2023-06-16",102.82,103.48,101.87,102.97,330200.0],["2023-06-20",102.82,103.55,101.55,101.62,207800.0],["2023-06-21",101.4,102.17,100.6,102.06,168200.0],["2023-06-22",102.22,102.22,100.67,100.75,197500.0],["2023-06-23",100.19,102.05,99.65,101.11,496500.0],["2023-06-26",100.93,102.36,100.8,101.65,149700.0],["2023-06-27",101.8,103.03,101.42,102.29,239600.0],["2023-06-28",102.14,102.14,100.23,100.95,186300.0],["2023-06-29",100.82,102.23,100.82,102.17,160200.0],["2023-06-30",102.34,104.01,102.31,103.21,183400.0],["2023-07-03",103.3,104.41,102.69,103.81,193700.0],["2023-07-05",103.5,103.6,102.13,102.32,177000.0],["2023-07-06",101.73,102.28,101.04,101.85,230300.0],["2023-07-07",102.19,103.6,102.19,102.47,178100.0],["2023-07-10",102.47,104.24,102.47,103.32,186600.0],["2023-07-11",103.29,107.52,103.29,107.35,239600.0],["2023-07-12",107.74,108.35,106.71,107.93,153800.0],["2023-07-13",108.37,108.98,106.98,107.21,123700.0],["2023-07-14",107.49,108.92,105.23,107.24,136000.0],["2023-07-17",106.77,107.76,106.51,107.33,108600.0],["2023-07-18",107.61,109.01,107.43,108.38,118000.0],["2023-07-19",108.53,109.22,108.07,109.15,122300.0],["2023-07-20",109.48,109.6,107.91,108.68,162000.0],["2023-07-21",109.39,110.67,108.76,109.1,142200.0],["2023-07-24",108.88,109.02,107.92,108.38,123300.0],["2023-07-25",107.97,108.61,107.65,108.34,118100.0],["2023-07-26",108.34,109.26,108.24,108.35,149100.0],["2023-07-27",108.75,109.65,106.64,107.08,223700.0],["2023-07-28",107.82,108.45,106.84,107.9,175400.0],["2023-07-31",107.9,109.14,107.77,108.55,202800.0],["2023-08-01",108.28,109.3,107.91,108.91,134800.0],["2023-08-02",108.64,109.68,108.26,108.45,229300.0],["2023-08-03",107.71,109.51,106.75,108.25,217300.0],["2023-08-04",110.0,118.87,107.55,114.38,450400.0],["2023-08-07",114.89,114.97,112.18,112.67,221400.0],["2023-08-08",112.75,112.87,109.92,110.09,340900.0],["2023-08-09",110.18,110.18,107.99,109.63,188000.0],["2023-08-10",110.14,110.71,108.88,109.52,212000.0],["2023-08-11",109.15,110.82,108.96,109.81,119000.0],["2023-08-14",109.78,110.93,108.74,109.67,236800.0],["2023-08-15",109.29,109.7,108.47,109.63,177200.0],["2023-08-16",109.23,110.11,108.24,108.39,214700.0],["2023-08-17",108.73,109.93,108.41,109.54,209900.0],["2023-08-18",109.46,111.43,109.46,111.0,451700.0],["2023-08-21",110.95,114.06,110.92,113.47,262600.0],["2023-08-22",113.6,114.03,112.82,113.38,151000.0],["2023-08-23",113.88,115.0,113.5,114.77,130600.0],["2023-08-24",114.2,116.12,113.79,113.82,131900.0],["2023-08-25",113.86,115.22,112.94,114.03,153600.0],["2023-08-28",113.98,115.12,113.98,114.3,122600.0],["2023-08-29",114.33,115.5,114.23,114.6,112100.0],["2023-08-30",114.69,116.28,114.51,116.22,101800.0],["2023-08-31",116.5,118.18,116.5,117.25,201100.0],["2023-09-01",117.5,119.42,117.5,118.31,105400.0],["2023-09-05",117.54,117.54,112.07,112.53,167300.0],["2023-09-06",112.33,112.9,111.16,111.36,134900.0],["2023-09-07",111.2,112.05,110.42,110.76,140300.0],["2023-09-08",111.24,112.71,110.75,112.1,98200.0],["2023-09-11",111.57,113.09,111.42,113.03,120500.0],["2023-09-12",113.02,114.28,113.02,113.19,116100.0],["2023-09-13",112.85,114.36,112.51,113.59,144200.0],["2023-09-14",113.89,114.08,112.82,113.32,174500.0],["2023-09-15",113.62,113.97,110.72,111.14,647900.0],["2023-09-18",111.65,113.57,111.65,112.82,120700.0],["2023-09-19",112.59,115.5,111.92,115.15,170800.0],["2023-09-20",115.0,117.35,115.0,116.71,181300.0],["2023-09-21",116.04,116.04,114.35,114.43,113500.0],["2023-09-22",114.5,116.52,114.5,115.41,183000.0],["2023-09-25",115.11,116.28,114.41,115.72,160400.0],["2023-09-26",115.72,116.34,114.89,115.45,176700.0],["2023-09-27",116.2,116.92,115.32,116.29,187900.0],["2023-09-28",116.39,118.93,116.22,118.7,159500.0],["2023-09-29",119.32,119.64,116.61,116.88,229200.0],["2023-10-02",117.5,119.67,117.08,118.02,235900.0],["2023-10-03",117.27,118.09,116.84,117.33,206100.0],["2023-10-04",117.05,118.78,117.05,118.66,288400.0],["2023-10-05",118.47,119.59,115.0,116.94,768400.0],["2023-10-06",116.93,117.7,114.61,114.74,331200.0],["2023-10-09",114.05,115.89,112.5,115.84,310100.0],["2023-10-10",116.44,118.06,116.28,116.53,204900.0],["2023-10-11",116.7,117.86,114.26,115.67,162100.0],["2023-10-12",116.43,117.36,112.38,115.32,179100.0],["2023-10-13",115.23,116.66,114.25,116.19,195300.0],["2023-10-16",117.28,119.16,117.01,118.44,252200.0],["2023-10-17",118.4,119.27,115.8,118.19,378000.0],["2023-10-18",118.39,119.05,117.52,117.98,276800.0],["2023-10-19",117.44,118.74,116.22,116.3,175100.0],["2023-10-20",116.83,117.48,115.6,116.04,169100.0],["2023-10-23",115.58,116.06,113.42,113.45,171000.0],["2023-10-24",113.5,115.46,113.19,114.72,179200.0],["2023-10-25",114.27,115.83,114.27,115.12,141900.0],["2023-10-26",115.12,115.78,114.12,114.78,229200.0],["2023-10-27",115.31,118.16,115.31,117.39,275800.0],["2023-10-30",117.83,119.06,117.26,118.76,199600.0],["2023-10-31",118.62,119.98,117.02,118.33,272900.0],["2023-11-01",118.11,120.27,117.47,120.01,376400.0],["2023-11-02",120.42,122.79,118.58,121.8,308600.0],["2023-11-03",126.2,139.15,123.11,137.07,796200.0],["2023-11-06",137.1,137.21,133.55,135.91,366500.0],["2023-11-07",135.13,137.67,134.68,136.62,233800.0],["2023-11-08",136.4,136.42,134.29,135.64,207300.0],["2023-11-09",136.51,138.23,134.9,137.32,187800.0],["2023-11-10",137.25,137.64,136.64,136.83,132400.0],["2023-11-13",136.9,138.65,136.9,138.01,226100.0],["2023-11-14",139.52,140.67,137.09,138.28,322100.0],["2023-11-15",138.36,139.63,137.73,138.34,295200.0],["2023-11-16",138.29,138.96,137.15,137.48,274000.0],["2023-11-17",138.15,138.42,136.59,137.04,448300.0],["2023-11-20",136.8,136.93,134.88,135.14,224100.0],["2023-11-21",134.62,137.0,134.45,136.39,233300.0],["2023-11-22",136.48,137.86,135.97,137.13,131500.0],["2023-11-24",137.5,138.35,137.25,137.62,58300.0],["2023-11-27",137.17,138.18,136.53,137.85,166400.0],["2023-11-28",137.1,139.29,137.05,137.66,190300.0],["2023-11-29",137.5,137.93,136.14,136.24,146300.0],["2023-11-30",136.0,139.31,135.41,136.72,161300.0],["2023-12-01",136.64,137.95,135.68,137.7,86700.0],["2023-12-04",137.56,139.06,137.56,138.95,160700.0],["2023-12-05",138.25,140.38,137.61,139.38,151900.0],["2023-12-06",140.34,140.98,138.24,138.62,144500.0],["2023-12-07",138.85,139.55,136.99,139.52,188500.0],["2023-12-08",138.74,141.91,138.74,140.67,179700.0],["2023-12-11",140.67,142.1,140.13,141.76,142700.0],["2023-12-12",141.64,143.34,141.64,142.12,96100.0],["2023-12-13",142.44,142.87,140.38,141.22,140300.0],["2023-12-14",141.77,141.77,137.97,139.02,258900.0],["2023-12-15",138.66,140.11,137.07,137.41,326100.0],["2023-12-18",137.8,138.16,136.24,138.06,191600.0],["2023-12-19",138.27,141.42,137.9,138.77,139700.0],["2023-12-20",139.07,141.47,138.02,140.39,211200.0],["2023-12-21",141.23,141.8,139.8,141.34,139300.0],["2023-12-22",142.63,144.23,141.94,142.67,152700.0],["2023-12-26",142.87,143.59,142.01,142.61,159100.0],["2023-12-27",142.53,144.94,138.01,141.56,357100.0],["2023-12-28",140.96,141.83,130.06,132.56,586700.0],["2023-12-29",132.52,133.0,130.75,132.04,318700.0],["2024-01-02",131.82,133.35,130.05,131.93,259000.0],["2024-01-03",131.9,132.64,129.83,130.77,206900.0],["2024-01-04",130.99,131.07,128.22,128.22,213600.0],["2024-01-05",126.62,128.73,122.62,122.82,551700.0],["2024-01-08",123.3,124.62,121.66,123.91,328800.0],["2024-01-09",123.2,123.22,121.41,122.6,215800.0],["2024-01-10",122.23,123.2,120.6,121.71,248200.0],["2024-01-11",121.96,124.85,121.96,124.7,201100.0],["2024-01-12",125.39,125.56,124.13,125.48,119700.0],["2024-01-16",125.0,126.38,124.63,125.9,188700.0],["2024-01-17",125.05,126.0,122.34,123.41,204400.0],["2024-01-18",123.84,123.84,122.39,123.78,247600.0],["2024-01-19",124.05,124.74,122.98,124.57,181900.0],["2024-01-22",125.31,126.1,123.99,125.02,295500.0],["2024-01-23",125.88,128.58,125.55,126.74,302400.0],["2024-01-24",127.7,127.7,124.9,126.87,251000.0],["2024-01-25",127.63,129.57,126.77,127.03,144700.0],["2024-01-26",127.03,129.78,126.96,129.13,246800.0],["2024-01-29",128.64,129.87,126.8,129.73,245200.0],["2024-01-30",127.59,129.46,126.6,129.13,337900.0],["2024-01-31",129.59,132.38,128.84,130.59,368500.0],["2024-02-01",130.89,133.19,130.41,132.85,280400.0],["2024-02-02",132.09,134.34,130.3,131.18,226100.0],["2024-02-05",130.66,130.66,128.25,129.07,117400.0],["2024-02-06",129.7,131.32,127.8,129.31,149900.0],["2024-02-07",129.32,132.79,128.71,132.67,225300.0],["2024-02-08",132.77,133.37,131.57,132.06,149900.0],["2024-02-09",131.51,133.6,131.34,133.55,432800.0],["2024-02-12",134.07,134.07,131.89,131.93,186600.0],["2024-02-13",130.91,132.34,129.08,130.24,222300.0],["2024-02-14",127.33,134.78,118.48,132.6,592500.0],["2024-02-15",132.82,135.38,130.15,133.34,297500.0],["2024-02-16",133.45,133.45,129.9,130.07,364800.0],["2024-02-20",129.67,130.04,128.49,129.27,177200.0],["2024-02-21",128.41,129.62,128.08,128.86,154800.0],["2024-02-22",129.68,130.8,128.5,130.23,141800.0],["2024-02-23",130.15,132.12,129.62,131.95,104400.0],["2024-02-26",131.24,133.25,131.24,132.33,118400.0],["2024-02-27",132.82,133.66,131.93,133.5,140600.0],["2024-02-28",133.72,134.82,133.59,133.91,130200.0],["2024-02-29",135.04,135.66,133.98,134.8,210800.0],["2024-03-01",134.65,135.12,133.29,134.71,191300.0],["2024-03-04",134.97,136.57,134.5,136.35,122100.0],["2024-03-05",135.37,136.4,134.34,135.0,164900.0],["2024-03-06",134.0,135.57,133.3,133.68,137900.0],["2024-03-07",133.82,134.59,133.46,134.15,118600.0],["2024-03-08",134.35,134.68,132.32,132.8,113000.0],["2024-03-11",133.09,133.8,132.68,133.06,126800.0],["2024-03-12",132.64,132.83,131.46,132.48,97900.0],["2024-03-13",131.9,133.27,131.9,132.97,101400.0],["2024-03-14",132.43,133.27,130.95,131.58,137500.0],["2024-03-15",131.06,133.27,131.06,132.69,360100.0],["2024-03-18",132.65,137.3,132.55,133.76,197800.0],["2024-03-19",133.55,134.37,132.48,133.27,139700.0],["2024-03-20",132.77,134.51,132.68,134.51,117400.0],["2024-03-21",135.1,135.1,133.16,133.16,127300.0],["2024-03-22",133.98,134.02,131.69,133.3,106000.0],["2024-03-25",132.89,134.07,131.08,133.88,129500.0],["2024-03-26",134.33,134.33,132.75,133.61,118600.0],["2024-03-27",134.43,135.39,133.56,134.92,118800.0],["2024-03-28",135.41,136.76,134.81,136.21,199800.0],["2024-04-01",136.08,137.59,136.04,137.35,129900.0],["2024-04-02",137.17,137.7,134.89,135.48,170900.0],["2024-04-03",134.92,136.49,133.26,133.32,172500.0],["2024-04-04",134.07,134.24,131.94,131.94,96800.0],["2024-04-05",132.22,133.22,131.29,132.45,129500.0],["2024-04-08",132.89,133.14,131.21,131.75,155800.0],["2024-04-09",132.14,134.63,130.66,132.73,309400.0],["2024-04-10",132.33,134.24,131.2,132.34,130600.0],["2024-04-11",133.16,134.04,132.1,132.16,106700.0],["2024-04-12",131.98,131.99,130.33,130.7,104700.0],["2024-04-15",130.97,131.95,129.8,129.82,115000.0],["2024-04-16",129.34,131.01,128.65,130.76,178500.0],["2024-04-17",131.59,132.91,130.6,130.77,158600.0],["2024-04-18",131.46,132.1,128.43,131.08,151100.0],["2024-04-19",131.48,131.48,126.61,127.15,219000.0],["2024-04-22",127.23,129.14,126.17,128.94,153700.0],["2024-04-23",129.21,129.98,128.63,128.7,191200.0],["2024-04-24",129.14,129.75,128.48,128.88,203600.0],["2024-04-25",128.27,130.41,127.65,129.91,260900.0],["2024-04-26",129.95,133.87,129.95,131.98,262900.0],["2024-04-29",132.44,133.8,131.84,132.23,143000.0],["2024-04-30",131.25,132.12,129.86,130.02,209700.0],["2024-05-01",130.02,132.63,130.02,130.96,202600.0],["2024-05-02",131.56,134.18,130.95,134.02,182500.0],["2024-05-03",135.17,136.81,135.17,136.11,174000.0],["2024-05-06",136.91,138.88,136.9,138.31,157500.0],["2024-05-07",137.65,140.71,137.65,139.78,315200.0],["2024-05-08",145.0,156.56,144.97,147.08,466700.0],["2024-05-09",147.08,149.73,144.88,149.26,278300.0],["2024-05-10",148.89,149.94,147.98,148.79,262900.0],["2024-05-13",149.69,149.69,146.84,146.94,220500.0],["2024-05-14",146.13,146.45,143.58,144.5,400900.0],["2024-05-15",145.35,145.35,143.78,144.75,148200.0],["2024-05-16",145.0,145.35,144.13,145.0,122100.0],["2024-05-17",144.44,145.16,143.64,144.87,167800.0],["2024-05-20",145.66,147.79,144.71,147.69,184400.0],["2024-05-21",147.49,148.5,145.82,146.18,151100.0],["2024-05-22",145.38,146.1,144.42,145.97,104900.0],["2024-05-23",145.91,146.32,144.16,144.48,131300.0],["2024-05-24",145.22,146.75,144.23,145.46,119800.0],["2024-05-28",145.01,145.59,143.51,144.84,141200.0],["2024-05-29",143.62,144.0,141.15,141.55,179700.0],["2024-05-30",141.97,144.08,141.97,142.26,170000.0],["2024-05-31",142.75,143.33,141.66,142.46,215400.0],["2024-06-03",143.16,143.96,142.51,143.58,166400.0],["2024-06-04",143.26,145.71,143.04,143.49,127600.0],["2024-06-05",144.15,145.21,143.05,144.95,120700.0],["2024-06-06",145.16,145.73,144.1,144.15,183200.0],["2024-06-07",143.86,143.99,141.79,142.92,168800.0],["2024-06-10",141.94,141.94,138.85,139.67,214900.0],["2024-06-11",139.67,140.25,137.51,138.77,174400.0],["2024-06-12",139.49,141.26,139.36,139.72,82200.0],["2024-06-13",139.61,139.92,137.88,139.06,113900.0],["2024-06-14",138.11,138.15,136.34,137.58,149400.0],["2024-06-17",137.31,138.82,136.29,137.17,166000.0],["2024-06-18",136.78,136.78,134.89,134.99,184200.0],["2024-06-20",134.79,135.41,133.19,134.03,218700.0],["2024-06-21",134.7,137.78,133.74,135.57,452400.0],["2024-06-24",135.61,138.88,135.61,136.82,210300.0],["2024-06-25",136.92,137.54,135.14,135.99,247800.0],["2024-06-26",135.32,135.9,133.77,135.6,142200.0],["2024-06-27",135.51,136.24,133.74,134.66,150200.0],["2024-06-28",135.59,141.33,134.96,139.91,368500.0],["2024-07-01",139.54,141.68,138.44,141.5,272100.0],["2024-07-02",141.5,141.89,140.48,141.13,198700.0],["2024-07-03",141.84,143.37,141.32,143.18,179200.0],["2024-07-05",143.2,144.9,142.59,143.31,196100.0],["2024-07-08",143.94,144.82,142.92,143.15,163700.0],["2024-07-09",142.94,144.43,139.97,140.05,166400.0],["2024-07-10",140.27,141.73,139.05,139.98,114800.0],["2024-07-11",140.62,142.0,140.62,141.56,104800.0],["2024-07-12",141.98,143.26,141.67,141.92,120300.0],["2024-07-15",142.58,147.99,142.58,147.96,232700.0],["2024-07-16",148.78,152.19,147.88,151.89,200700.0],["2024-07-17",150.89,153.44,150.89,152.25,135200.0],["2024-07-18",151.89,153.66,149.03,149.4,106400.0],["2024-07-19",150.04,150.55,148.01,148.65,145400.0],["2024-07-22",148.83,150.48,147.38,150.3,118300.0],["2024-07-23",150.21,152.04,150.17,151.84,98900.0],["2024-07-24",151.34,151.88,149.04,149.96,97500.0],["2024-07-25",149.57,153.42,149.56,152.43,138500.0],["2024-07-26",153.05,154.56,151.44,153.8,123200.0],["2024-07-29",154.49,155.05,150.63,152.85,198700.0],["2024-07-30",153.08,155.86,153.08,155.3,98200.0],["2024-07-31",155.32,157.41,153.87,155.95,171300.0],["2024-08-01",156.33,157.53,151.73,153.22,138600.0],["2024-08-02",150.28,152.76,149.95,151.88,140400.0],["2024-08-05",146.64,148.89,143.41,147.34,140600.0],["2024-08-06",147.39,148.77,146.96,147.39,190500.0],["2024-08-07",149.25,151.39,141.63,142.23,260100.0],["2024-08-08",143.5,144.98,142.19,143.35,143300.0],["2024-08-09",143.98,144.14,142.66,143.49,104100.0],["2024-08-12",142.64,143.21,140.4,141.59,117900.0],["2024-08-13",142.71,143.13,141.32,143.01,114500.0],["2024-08-14",142.64,143.38,141.16,142.31,94100.0],["2024-08-15",143.83,145.78,140.82,140.88,213100.0],["2024-08-16",140.76,141.96,139.63,139.82,272800.0],["2024-08-19",140.21,140.76,139.29,139.5,179600.0],["2024-08-20",139.83,140.64,138.0,140.4,156400.0],["2024-08-21",140.4,142.15,139.74,142.06,152500.0],["2024-08-22",141.65,143.18,140.39,141.19,119100.0],["2024-08-23",142.0,143.31,141.18,142.29,96100.0],["2024-08-26",143.52,143.65,141.43,141.81,87500.0],["2024-08-27",141.39,142.15,140.18,141.93,116800.0],["2024-08-28",141.54,144.1,140.95,143.5,122100.0],["2024-08-29",144.44,144.91,143.11,143.36,96500.0],["2024-08-30",143.78,145.2,142.8,145.01,106400.0],["2024-09-03",144.74,146.39,142.8,143.25,130100.0],["2024-09-04",143.58,146.48,143.51,144.38,173700.0],["2024-09-05",144.01,144.34,140.91,142.14,137200.0],["2024-09-06",142.43,142.53,137.34,137.41,104600.0],["2024-09-09",137.56,137.99,135.9,136.56,147000.0],["2024-09-10",137.2,138.8,136.25,137.81,136100.0],["2024-09-11",136.94,139.33,135.16,139.01,137400.0],["2024-09-12",139.01,141.55,139.01,141.11,110300.0],["2024-09-13",142.13,144.89,142.01,143.13,117400.0],["2024-09-16",143.05,145.15,142.91,143.76,96000.0],["2024-09-17",144.21,149.33,141.35,141.83,176200.0],["2024-09-18",141.23,143.37,140.2,141.56,103700.0],["2024-09-19",143.57,143.57,140.17,141.35,173900.0],["2024-09-20",141.35,143.47,140.29,142.78,369100.0],["2024-09-23",143.64,144.61,141.85,144.31,130500.0],["2024-09-24",144.05,144.59,142.76,144.54,96300.0],["2024-09-25",144.89,146.02,143.24,143.7,95200.0],["2024-09-26",145.14,145.38,142.49,142.65,150800.0],["2024-09-27",142.95,144.82,142.3,142.34,131400.0],["2024-09-30",142.69,142.95,141.12,141.85,192700.0],["2024-10-01",142.45,144.08,140.4,142.6,205300.0],["2024-10-02",141.91,144.07,140.67,140.87,119200.0],["2024-10-03",139.79,140.32,137.81,137.81,135600.0],["2024-10-04",139.11,139.91,138.23,139.23,106300.0],["2024-10-07",138.73,138.73,135.15,136.53,138800.0],["2024-10-08",136.32,137.06,135.51,135.74,90900.0],["2024-10-09",135.74,135.99,133.26,133.75,159600.0],["2024-10-10",133.7,133.75,131.41,131.89,184200.0],["2024-10-11",132.21,134.43,132.21,133.47,97800.0],["2024-10-14",133.12,133.82,132.9,133.62,74900.0],["2024-10-15",133.37,136.06,133.37,134.43,188300.0],["2024-10-16",134.7,135.65,132.73,133.46,151500.0],["2024-10-17",133.07,134.0,132.29,133.29,150700.0],["2024-10-18",134.33,134.33,131.95,132.14,144700.0],["2024-10-21",131.59,132.78,130.8,131.94,185800.0],["2024-10-22",131.94,132.8,130.69,132.23,103500.0],["2024-10-23",132.12,134.59,132.12,134.53,159300.0],["2024-10-24",134.45,134.62,132.77,133.42,89800.0],["2024-10-25",133.42,135.45,132.95,133.13,123900.0],["2024-10-28",133.94,135.01,132.61,133.4,120100.0],["2024-10-29",133.2,136.53,132.57,136.33,154700.0],["2024-10-30",135.91,138.73,135.91,137.35,121900.0],["2024-10-31",136.91,139.07,136.56,137.11,142400.0],["2024-11-01",137.2,137.71,135.42,136.14,131100.0],["2024-11-04",136.14,138.48,135.32,137.32,109200.0],["2024-11-05",136.69,140.25,136.64,139.75,165900.0],["2024-11-06",144.9,161.39,144.9,160.15,646500.0],["2024-11-07",159.7,164.93,152.76,163.54,478900.0],["2024-11-08",165.11,172.88,163.78,172.52,504600.0],["2024-11-11",173.37,173.37,167.36,170.56,381200.0],["2024-11-12",169.4,172.95,168.13,170.14,313200.0],["2024-11-13",171.07,171.95,167.7,168.34,172300.0],["2024-11-14",167.55,168.68,163.14,164.88,213400.0],["2024-11-15",164.0,165.4,159.29,159.62,333600.0],["2024-11-18",160.6,162.23,159.31,161.81,202600.0],["2024-11-19",160.63,161.67,159.46,161.14,168000.0],["2024-11-20",161.4,162.6,159.44,161.4,262600.0],["2024-11-21",161.82,163.63,160.7,162.13,188900.0],["2024-11-22",163.1,166.65,163.1,166.45,200100.0],["2024-11-25",166.7,170.55,166.7,167.88,293000.0],["2024-11-26",168.45,168.45,164.85,166.64,150300.0],["2024-11-27",167.05,167.05,163.86,164.79,139700.0],["2024-11-29",164.54,165.5,163.14,164.59,94500.0],["2024-12-02",165.34,168.06,163.7,167.09,242700.0],["2024-12-03",166.23,166.57,164.87,166.37,166500.0],["2024-12-04",166.86,171.01,165.46,170.3,161500.0],["2024-12-05",170.3,170.82,168.2,169.8,137900.0],["2024-12-06",170.26,171.39,167.24,167.79,99900.0],["2024-12-09",168.13,168.13,164.81,165.37,132000.0],["2024-12-10",165.56,169.45,164.69,169.08,198100.0],["2024-12-11",170.51,171.1,167.24,169.61,137000.0],["2024-12-12",169.88,170.92,168.92,169.26,97000.0],["2024-12-13",168.94,169.07,166.05,166.79,110200.0],["2024-12-16",166.91,168.49,165.81,168.35,156500.0],["2024-12-17",167.15,168.88,164.9,166.14,168300.0],["2024-12-18",166.07,167.15,159.62,160.54,132600.0],["2024-12-19",161.87,164.54,161.33,163.22,129000.0],["2024-12-20",162.15,163.84,159.38,160.31,464200.0],["2024-12-23",160.38,161.36,160.12,160.97,128000.0],["2024-12-24",160.73,163.61,158.93,162.94,49700.0],["2024-12-26",161.91,164.94,161.53,164.64,67900.0],["2024-12-27",163.36,164.95,162.09,163.76,74800.0],["2024-12-30",162.36,164.41,161.68,163.5,73100.0],["2024-12-31",163.5,165.14,163.38,163.8,113300.0],["2025-01-02",164.69,164.97,161.24,161.77,105400.0],["2025-01-03",162.4,163.75,161.31,162.81,134100.0],["2025-01-06",162.81,163.9,161.26,161.52,130300.0],["2025-01-07",161.79,162.55,160.67,161.69,115000.0],["2025-01-08",161.62,165.06,160.4,163.73,171400.0],["2025-01-10",162.18,163.02,160.2,160.89,100300.0],["2025-01-13",160.0,161.3,159.06,161.13,128600.0],["2025-01-14",162.09,166.15,162.09,166.01,128800.0],["2025-01-15",168.38,169.75,166.87,168.89,123700.0],["2025-01-16",168.3,171.18,168.3,171.0,107400.0],["2025-01-17",173.75,176.77,168.91,169.99,173900.0],["2025-01-21",170.9,172.61,170.15,171.19,113800.0],["2025-01-22",169.5,172.73,169.5,171.5,113600.0],["2025-01-23",171.57,171.57,169.46,171.27,144100.0],["2025-01-24",170.0,172.4,169.62,171.59,98900.0],["2025-01-27",171.4,173.85,170.32,170.99,95800.0],["2025-01-28",170.85,172.96,170.0,170.81,129200.0],["2025-01-29",171.3,173.37,170.97,172.75,96000.0],["2025-01-30",173.05,175.13,172.51,174.44,98100.0],["2025-01-31",175.21,180.98,174.73,175.64,154200.0],["2025-02-03",173.58,177.63,172.18,177.03,117900.0],["2025-02-04",175.9,179.27,175.21,179.16,162600.0],["2025-02-05",180.2,182.23,179.74,180.89,155800.0],["2025-02-06",181.72,183.0,179.74,181.57,164300.0],["2025-02-07",182.27,183.79,180.12,180.45,143600.0],["2025-02-10",180.88,182.38,180.75,181.8,110000.0],["2025-02-11",180.7,182.43,180.18,182.0,184500.0],["2025-02-12",180.46,183.01,180.14,182.11,121700.0],["2025-02-13",182.92,183.86,181.79,182.94,96900.0],["2025-02-14",183.22,185.52,183.22,183.7,150300.0],["2025-02-18",184.22,185.66,183.38,185.52,175000.0],["2025-02-19",183.38,185.34,183.27,184.02,404300.0],["2025-02-20",183.17,192.18,183.17,187.27,506100.0],["2025-02-21",188.1,189.27,181.56,181.7,229100.0],["2025-02-24",182.06,182.06,176.3,177.59,246000.0],["2025-02-25",178.39,179.04,176.6,177.33,225800.0],["2025-02-26",176.65,181.92,176.65,179.39,162200.0],["2025-02-27",179.73,183.62,177.0,178.18,219300.0],["2025-02-28",179.01,180.91,176.82,179.82,227200.0],["2025-03-03",180.03,182.23,178.63,180.9,276400.0],["2025-03-04",179.36,183.55,176.37,179.68,191800.0],["2025-03-05",178.95,181.11,175.55,181.0,250900.0],["2025-03-06",179.76,180.44,172.84,173.19,168600.0],["2025-03-07",172.27,172.32,165.52,170.53,198200.0],["2025-03-10",169.71,171.72,165.59,167.83,204700.0],["2025-03-11",167.44,170.73,165.75,168.05,175700.0],["2025-03-12",170.17,170.17,166.86,168.57,212600.0],["2025-03-13",168.36,168.47,163.96,164.86,149100.0],["2025-03-14",165.59,169.5,162.67,168.91,216400.0],["2025-03-17",167.79,170.3,166.9,169.64,135000.0],["2025-03-18",168.9,169.45,167.0,167.25,124200.0],["2025-03-19",167.83,170.83,167.72,170.48,160000.0],["2025-03-20",168.88,171.07,168.88,170.1,142200.0],["2025-03-21",169.27,169.82,167.32,168.82,548600.0],["2025-03-24",170.79,173.41,169.6,173.37,184100.0],["2025-03-25",173.96,175.0,170.97,172.23,261900.0],["2025-03-26",173.93,174.2,171.92,173.07,198300.0],["2025-03-27",172.26,178.25,171.84,178.18,214800.0],["2025-03-28",177.8,177.85,173.41,174.94,273900.0],["2025-03-31",172.69,173.91,171.06,173.02,264600.0],["2025-04-01",173.31,178.39,171.48,176.81,297700.0],["2025-04-02",174.91,180.99,173.25,180.77,213600.0],["2025-04-03",174.84,176.54,173.15,175.15,234600.0],["2025-04-04",169.68,172.55,165.87,167.21,347600.0],["2025-04-07",160.43,169.09,159.38,166.95,454000.0],["2025-04-08",171.1,173.75,161.56,162.37,404200.0],["2025-04-09",160.65,175.17,160.65,174.07,257300.0],["2025-04-10",171.26,173.79,166.48,170.31,235900.0],["2025-04-11",170.37,174.39,168.67,172.4,202700.0],["2025-04-14",173.26,175.2,170.86,174.11,143600.0],["2025-04-15",174.67,177.93,174.09,177.74,130800.0],["2025-04-16",177.11,178.97,174.5,178.67,407300.0],["2025-04-17",179.19,180.38,173.78,174.32,182100.0],["2025-04-21",173.64,174.02,167.63,168.22,197600.0],["2025-04-22",169.56,173.6,168.12,173.36,206500.0],["2025-04-23",175.99,180.95,174.02,175.6,165600.0],["2025-04-24",175.88,177.15,173.93,174.95,199500.0],["2025-04-25",175.16,175.76,172.37,175.64,216700.0],["2025-04-28",175.25,177.64,173.98,175.92,220400.0],["2025-04-29",175.33,178.49,175.2,177.89,183700.0],["2025-04-30",176.52,178.66,175.23,178.37,205200.0],["2025-05-01",178.23,181.12,177.49,178.97,149200.0],["2025-05-02",180.8,186.91,179.17,186.25,225400.0],["2025-05-05",184.36,189.37,184.36,186.08,260000.0],["2025-05-06",184.44,186.39,183.54,185.45,233000.0],["2025-05-07",194.33,202.28,191.89,194.01,596900.0],["2025-05-08",194.52,196.29,192.15,192.84,317100.0],["2025-05-09",192.22,197.0,191.61,196.1,334000.0],["2025-05-12",198.27,198.58,194.58,195.73,257500.0],["2025-05-13",195.82,197.13,194.86,195.09,212200.0],["2025-05-14",194.21,197.39,192.35,194.25,202800.0],["2025-05-15",194.85,196.65,194.85,195.74,137000.0],["2025-05-16",195.56,197.44,194.7,197.44,166200.0],["2025-05-19",196.45,198.09,195.61,197.98,160000.0],["2025-05-20",197.26,197.88,196.55,197.11,104600.0],["2025-05-21",195.68,196.7,193.29,193.99,133700.0],["2025-05-22",193.26,195.29,193.12,193.41,136400.0],["2025-05-23",192.87,195.83,192.52,194.17,117100.0],["2025-05-27",195.46,196.98,193.64,196.84,155800.0],["2025-05-28",196.44,197.78,195.06,195.57,125900.0],["2025-05-29",196.12,196.98,194.5,195.36,106200.0],["2025-05-30",194.83,198.32,194.45,197.85,192800.0],["2025-06-02",196.89,201.08,195.28,200.76,194700.0],["2025-06-03",200.43,202.01,193.33,197.35,183100.0],["2025-06-04",197.35,199.41,193.02,194.83,321200.0],["2025-06-05",194.79,196.3,188.83,190.54,274800.0],["2025-06-06",191.76,194.32,189.58,194.2,225500.0],["2025-06-09",194.43,195.3,183.66,185.54,273300.0],["2025-06-10",186.03,186.53,182.66,183.45,144900.0],["2025-06-11",183.64,185.41,182.81,183.51,166300.0],["2025-06-12",183.36,186.1,182.63,183.75,223100.0],["2025-06-13",182.01,185.75,181.2,184.86,229600.0],["2025-06-16",186.01,190.07,185.57,186.69,192500.0],["2025-06-17",186.52,187.2,183.63,185.66,184700.0],["2025-06-18",186.33,189.15,185.76,188.34,206400.0],["2025-06-20",189.07,190.31,188.31,188.59,685100.0],["2025-06-23",189.04,192.68,187.96,191.67,147200.0],["2025-06-24",191.95,191.95,188.67,189.08,126700.0],["2025-06-25",189.87,189.99,184.92,185.47,172500.0],["2025-06-26",185.49,186.81,184.5,186.81,144700.0],["2025-06-27",187.16,191.81,185.43,189.45,364500.0],["2025-06-30",189.95,191.34,186.76,189.0,248800.0],["2025-07-01",189.06,191.0,187.99,189.29,182800.0],["2025-07-02",188.47,190.11,180.57,182.51,255000.0],["2025-07-03",183.18,185.29,180.54,183.43,135500.0],["2025-07-07",181.94,184.01,179.21,179.84,228700.0],["2025-07-08",180.08,181.54,178.07,178.72,261600.0],["2025-07-09",178.27,178.27,174.83,176.36,226000.0],["2025-07-10",176.68,177.49,173.95,174.23,167300.0],["2025-07-11",174.3,175.2,172.12,172.79,163300.0],["2025-07-14",173.24,174.65,172.3,172.78,155300.0],["2025-07-15",172.61,172.74,169.79,169.85,156300.0],["2025-07-16",170.41,171.21,168.28,169.37,201700.0],["2025-07-17",169.83,170.98,168.75,170.42,190300.0],["2025-07-18",171.41,172.37,169.91,171.82,208100.0],["2025-07-21",172.66,173.0,168.76,170.1,209400.0],["2025-07-22",170.32,171.09,168.73,169.57,273400.0],["2025-07-23",169.57,170.22,167.2,170.19,242300.0],["2025-07-24",169.06,169.1,165.1,168.69,315200.0],["2025-07-25",169.33,169.62,168.05,168.64,179700.0],["2025-07-28",168.54,168.85,164.42,167.19,374900.0],["2025-07-29",167.38,168.71,166.72,168.28,202600.0],["2025-07-30",168.89,172.03,168.45,170.67,301000.0],["2025-07-31",169.97,171.05,165.51,168.63,226100.0],["2025-08-01",168.22,172.11,167.39,170.15,297200.0],["2025-08-04",170.87,172.22,169.1,170.46,228600.0],["2025-08-05",170.15,171.34,167.62,167.66,266500.0],["2025-08-06",168.73,172.81,166.99,172.05,439000.0],["2025-08-07",187.0,200.56,186.57,194.68,997100.0],["2025-08-08",195.49,199.32,191.63,198.23,588400.0],["2025-08-11",197.56,199.39,195.6,195.79,408800.0],["2025-08-12",195.92,198.37,192.43,198.0,263400.0],["2025-08-13",198.86,198.97,195.06,198.0,341500.0],["2025-08-14",197.23,198.55,194.66,196.1,198300.0],["2025-08-15",197.14,198.75,192.18,197.64,178100.0],["2025-08-18",197.35,200.17,194.73,199.35,229200.0],["2025-08-19",199.21,203.18,199.21,202.97,241800.0],["2025-08-20",202.68,203.7,200.05,201.47,182600.0],["2025-08-21",201.69,205.43,197.12,205.23,288400.0],["2025-08-22",205.99,207.12,202.44,203.39,292500.0],["2025-08-25",202.21,204.61,201.63,203.07,194400.0],["2025-08-26",203.12,205.15,202.99,203.88,289300.0],["2025-08-27",203.59,205.06,202.7,203.52,171200.0],["2025-08-28",203.23,203.48,199.53,200.74,126500.0],["2025-08-29",201.31,201.66,194.45,201.57,331600.0],["2025-09-02",199.59,203.56,197.78,203.18,187800.0],["2025-09-03",202.17,205.75,202.16,205.54,221400.0],["2025-09-04",204.84,207.22,202.5,205.14,204400.0],["2025-09-05",205.31,206.45,201.19,204.28,171100.0],["2025-09-08",204.75,206.16,202.93,205.45,244700.0],["2025-09-09",206.27,206.67,203.63,205.29,206400.0],["2025-09-10",204.31,205.36,201.73,202.49,236500.0],["2025-09-11",203.49,209.62,202.76,209.5,233900.0],["2025-09-12",209.5,211.31,200.2,209.66,185400.0],["2025-09-15",209.66,210.12,205.26,206.48,156700.0],["2025-09-16",206.59,208.66,204.77,207.8,208500.0],["2025-09-17",207.45,210.7,207.1,208.82,174200.0],["2025-09-18",208.78,210.18,207.84,209.17,194100.0],["2025-09-19",210.08,210.67,207.87,209.82,594700.0],["2025-09-22",209.93,213.48,209.87,211.96,270900.0],["2025-09-23",211.51,214.14,211.51,212.63,220200.0],["2025-09-24",212.05,213.29,211.1,211.17,145300.0],["2025-09-25",211.17,214.58,208.7,214.3,201200.0],["2025-09-26",214.63,217.29,213.81,216.94,253300.0],["2025-09-29",216.31,218.31,213.19,217.87,155600.0],["2025-09-30",216.84,220.22,216.37,219.52,172900.0],["2025-10-01",219.33,220.79,216.51,218.18,190200.0],["2025-10-02",217.25,220.23,215.78,218.37,172600.0],["2025-10-03",218.38,219.25,216.11,217.24,235200.0],["2025-10-06",217.24,218.63,215.63,215.99,218800.0],["2025-10-07",215.24,216.2,207.45,209.23,206300.0],["2025-10-08",209.23,212.05,208.49,211.0,204800.0],["2025-10-09",211.26,212.6,206.75,207.0,274700.0],["2025-10-10",208.04,209.39,205.97,207.86,350900.0],["2025-10-13",207.9,210.31,207.0,207.71,297300.0],["2025-10-14",207.6,214.24,206.45,213.24,229300.0],["2025-10-15",213.21,217.35,211.18,211.34,179900.0],["2025-10-16",210.89,212.4,208.36,208.41,194100.0],["2025-10-17",209.69,212.2,209.24,211.6,204800.0],["2025-10-20",212.98,215.43,209.97,212.64,154600.0],["2025-10-21",212.94,215.81,212.29,215.03,113200.0],["2025-10-22",216.16,218.54,214.83,218.12,180200.0],["2025-10-23",218.39,221.51,217.94,220.55,186200.0],["2025-10-24",219.86,223.04,217.68,218.35,114400.0],["2025-10-27",218.31,220.64,217.42,218.48,146800.0],["2025-10-28",217.78,217.98,213.83,214.45,206600.0],["2025-10-29",213.14,213.14,202.37,204.09,291300.0],["2025-10-30",204.72,209.35,204.02,206.79,224400.0],["2025-10-31",206.47,208.89,185.1,188.3,532400.0],["2025-11-03",188.52,188.83,180.18,183.26,702300.0],["2025-11-04",183.26,186.51,181.39,184.86,452300.0],["2025-11-05",185.56,187.1,177.5,178.28,621700.0],["2025-11-06",163.39,169.74,153.82,167.05,1267300.0],["2025-11-07",168.43,171.12,163.49,166.1,442900.0],["2025-11-10",166.1,168.31,163.0,163.25,387800.0],["2025-11-11",163.67,170.72,163.67,169.07,396500.0],["2025-11-12",168.8,172.51,168.8,169.82,466900.0],["2025-11-13",169.84,173.21,167.52,169.07,373200.0],["2025-11-14",169.49,173.29,166.89,167.78,311700.0],["2025-11-17",167.6,167.71,162.87,163.11,337000.0],["2025-11-18",164.0,165.71,162.17,164.02,266500.0],["2025-11-19",163.69,165.3,160.95,161.69,426300.0],["2025-11-20",162.12,167.5,157.61,157.88,420300.0],["2025-11-21",159.08,161.29,159.08,160.19,409400.0],["2025-11-24",160.19,160.19,154.36,155.24,449500.0],["2025-11-25",155.79,160.55,154.77,155.23,394200.0],["2025-11-26",155.23,157.34,155.23,156.43,354200.0],["2025-11-28",157.36,159.21,155.87,157.74,175800.0],["2025-12-01",156.08,160.7,155.37,158.06,496700.0],["2025-12-02",158.06,158.74,155.9,156.65,411400.0],["2025-12-03",156.84,158.09,153.39,153.72,453400.0],["2025-12-04",154.31,156.45,154.31,155.72,345000.0],["2025-12-05",155.6,157.69,153.06,153.39,299400.0],["2025-12-08",152.85,153.97,150.2,150.81,385800.0],["2025-12-09",150.83,157.9,149.83,155.0,571200.0],["2025-12-10",154.72,158.67,153.65,155.74,544600.0],["2025-12-11",156.7,158.6,155.39,158.15,371900.0],["2025-12-12",159.45,159.48,156.13,157.0,350900.0],["2025-12-15",159.61,165.7,159.0,161.36,439600.0],["2025-12-16",161.36,166.87,158.98,165.23,520900.0],["2025-12-17",164.51,167.13,163.44,165.89,495500.0],["2025-12-18",165.9,167.24,164.25,164.84,345000.0],["2025-12-19",164.84,167.76,164.78,165.93,907200.0],["2025-12-22",165.82,169.44,164.69,168.0,363400.0],["2025-12-23",167.85,169.78,166.86,168.17,191700.0],["2025-12-24",167.64,169.49,167.64,168.21,107100.0],["2025-12-26",167.63,169.36,167.55,168.34,152600.0],["2025-12-29",167.79,168.86,167.36,168.22,228400.0],["2025-12-30",167.75,168.43,166.12,167.0,188100.0],["2025-12-31",166.27,167.9,164.57,166.31,195700.0],["2026-01-02",165.98,166.57,163.45,165.39,369600.0],["2026-01-05",165.2,174.22,165.2,171.62,378900.0],["2026-01-06",171.18,172.01,168.09,170.97,225400.0],["2026-01-07",171.2,171.74,167.68,168.51,271200.0],["2026-01-08",167.71,175.34,167.71,175.3,520200.0],["2026-01-09",174.5,177.21,173.02,176.41,298200.0],["2026-01-12",175.38,177.93,174.63,177.05,285300.0],["2026-01-13",177.81,178.38,171.87,174.35,340100.0],["2026-01-14",174.0,177.76,173.01,177.32,264700.0],["2026-01-15",178.23,181.3,176.09,180.0,229500.0],["2026-01-16",179.36,180.65,175.82,178.29,363900.0],["2026-01-20",177.7,178.5,176.14,178.0,244200.0],["2026-01-21",179.98,181.87,178.09,180.48,255700.0],["2026-01-22",181.55,182.16,177.68,179.7,306000.0],["2026-01-23",179.65,180.5,175.68,177.99,345500.0],["2026-01-26",178.77,180.56,173.74,175.28,222300.0],["2026-01-27",175.55,177.63,172.45,174.09,199300.0],["2026-01-28",175.75,179.14,174.32,174.93,232700.0],["2026-01-29",176.22,176.57,169.09,172.54,248400.0],["2026-01-30",171.79,175.89,169.94,173.84,301900.0],["2026-02-02",174.96,178.33,174.51,175.15,189700.0],["2026-02-03",173.84,174.41,163.82,164.53,449800.0],["2026-02-04",164.27,168.72,163.52,166.98,245000.0],["2026-02-05",168.8,174.51,164.24,167.94,198400.0],["2026-02-06",168.28,171.79,167.17,169.72,199500.0],["2026-02-09",169.14,169.84,164.16,168.19,207000.0],["2026-02-10",167.06,171.38,167.06,169.65,178500.0],["2026-02-11",169.71,169.76,160.0,160.29,280100.0],["2026-02-12",159.85,162.31,151.91,157.28,412300.0],["2026-02-13",157.42,161.73,155.58,161.09,335400.0],["2026-02-17",162.13,164.13,159.1,162.35,259500.0],["2026-02-18",161.73,168.49,161.62,167.79,470600.0],["2026-02-19",165.74,166.68,149.37,154.6,999500.0],["2026-02-20",155.26,162.54,155.26,157.32,556800.0],["2026-02-23",156.11,156.11,151.17,153.9,415100.0],["2026-02-24",154.25,158.18,154.25,156.83,307200.0],["2026-02-25",156.44,157.35,153.21,156.9,295500.0],["2026-02-26",158.59,162.1,158.57,159.85,240800.0],["2026-02-27",158.09,159.71,155.12,159.07,467100.0],["2026-03-02",157.51,163.23,157.2,162.11,355300.0],["2026-03-03",160.51,166.15,157.2,165.94,212700.0],["2026-03-04",165.17,166.77,162.0,162.64,203800.0],["2026-03-05",162.63,165.64,160.57,164.8,362900.0],["2026-03-06",163.86,166.61,162.2,166.54,259900.0],["2026-03-09",164.64,166.75,162.66,166.52,188000.0],["2026-03-10",166.07,166.77,160.49,161.13,329800.0],["2026-03-11",161.68,161.95,158.86,161.61,170200.0],["2026-03-12",161.36,166.0,161.32,164.15,235600.0],["2026-03-13",164.24,168.42,162.09,163.97,286500.0],["2026-03-16",163.99,164.0,161.4,162.79,170900.0],["2026-03-17",163.6,167.87,163.15,167.66,198700.0],["2026-03-18",165.59,168.49,163.83,164.02,267400.0],["2026-03-19",164.35,167.24,162.47,164.41,221100.0],["2026-03-20",164.03,164.49,161.48,162.45,459700.0],["2026-03-23",164.0,169.63,162.73,167.79,265400.0],["2026-03-24",166.98,168.93,166.04,167.97,222800.0],["2026-03-25",168.07,171.1,164.66,170.62,441800.0],["2026-03-26",170.05,173.26,169.41,169.43,189600.0],["2026-03-27",169.43,169.89,166.1,166.58,147200.0],["2026-03-30",167.28,169.36,164.33,168.0,209300.0],["2026-03-31",168.48,171.96,166.93,170.03,227500.0],["2026-04-01",170.03,172.14,167.14,171.17,225100.0],["2026-04-02",171.83,173.03,168.85,171.36,190800.0],["2026-04-06",171.02,173.05,169.68,172.69,200000.0],["2026-04-07",172.95,174.92,169.48,171.3,361700.0],["2026-04-08",173.3,176.3,171.3,171.76,265100.0],["2026-04-09",171.73,171.73,166.6,167.99,198700.0],["2026-04-10",167.73,168.82,164.47,166.52,191600.0],["2026-04-13",166.47,168.54,163.96,165.76,245200.0],["2026-04-14",165.35,169.13,165.0,168.7,182400.0],["2026-04-15",168.7,171.85,167.64,169.98,181200.0],["2026-04-16",169.81,174.07,169.81,171.92,272800.0],["2026-04-17",172.12,175.37,171.0,174.92,188100.0],["2026-04-20",174.4,176.06,174.4,174.72,141000.0],["2026-04-21",174.25,175.66,172.44,173.63,204200.0],["2026-04-22",174.03,174.32,170.74,173.15,239300.0],["2026-04-23",172.45,174.25,161.0,165.04,410400.0],["2026-04-24",165.77,167.35,161.12,163.49,269400.0],["2026-04-27",163.81,166.49,162.8,165.4,194900.0],["2026-04-28",166.21,169.41,164.16,167.84,222700.0],["2026-04-29",167.14,170.35,166.45,169.26,249800.0],["2026-04-30",167.62,170.71,166.65,169.07,316300.0],["2026-05-01",172.89,174.75,160.14,163.41,435600.0],["2026-05-04",163.41,168.62,163.41,166.32,410900.0],["2026-05-05",165.99,170.05,165.18,169.25,230800.0],["2026-05-06",170.5,170.5,164.28,164.51,279500.0],["2026-05-07",164.51,167.05,163.5,164.48,237400.0],["2026-05-08",165.87,167.6,164.16,166.09,286900.0],["2026-05-11",165.17,166.28,159.76,161.96,300000.0],["2026-05-12",163.48,164.2,160.27,161.21,285800.0],["2026-05-13",160.85,161.46,157.39,160.74,352000.0],["2026-05-14",161.93,163.16,159.66,160.45,379400.0],["2026-05-15",161.3,163.44,156.53,157.86,230600.0],["2026-05-18",158.24,162.84,156.8,161.09,227700.0],["2026-05-19",161.99,164.09,159.26,159.5,200900.0],["2026-05-20",159.17,159.48,156.43,158.76,161600.0],["2026-05-21",157.29,157.72,153.68,156.8,186400.0],["2026-05-22",156.79,158.03,155.29,156.7,161200.0],["2026-05-26",155.11,156.19,153.16,154.67,160600.0],["2026-05-27",154.48,157.26,151.66,151.88,215200.0],["2026-05-28",151.88,154.24,150.29,150.56,172100.0],["2026-05-29",150.56,152.26,148.8,149.85,297600.0],["2026-06-01",149.83,153.15,149.14,152.4,423700.0],["2026-06-02",151.06,154.04,149.63,151.98,251900.0],["2026-06-03",150.04,150.27,145.0,148.61,392900.0],["2026-06-04",151.89,155.2,150.2,150.73,318200.0],["2026-06-05",151.93,153.99,150.99,152.57,281600.0],["2026-06-08",151.31,152.75,148.21,148.59,243200.0],["2026-06-09",148.61,153.04,147.03,149.65,297800.0],["2026-06-10",149.65,152.25,149.04,150.7,300700.0],["2026-06-11",150.03,152.57,149.03,152.0,573400.0],["2026-06-12",151.66,151.95,147.26,147.49,342000.0],["2026-06-15",146.78,150.12,141.55,143.08,499500.0],["2026-06-16",144.35,146.04,141.6,144.39,387700.0],["2026-06-17",142.79,144.12,140.94,142.46,455500.0],["2026-06-18",141.71,142.9,140.23,141.59,1043900.0],["2026-06-22",140.35,143.83,140.02,142.06,305400.0],["2026-06-23",143.96,144.89,141.96,143.16,500900.0],["2026-06-24",143.38,145.52,142.13,144.65,349600.0],["2026-06-25",144.13,147.75,142.67,143.03,299500.0],["2026-06-26",144.02,146.07,143.55,145.26,653500.0],["2026-06-29",145.93,146.34,141.5,141.75,294100.0],["2026-06-30",141.57,145.19,140.26,143.11,317900.0],["2026-07-01",143.5,150.44,143.27,148.3,340900.0],["2026-07-02",148.32,153.24,148.32,152.65,336900.0],["2026-07-06",151.725,154.02,150.91,153.42,347684.878747],["2026-07-07",155.57,156.825,152.405,152.96,320342.568012],["2026-07-08",152.4,154.15,149.5,150.69,498416.252444],["2026-07-09",148.87,151.29,148.855,150.61,260825.874529],["2026-07-10",152.28,152.6,150.15,151,185741.468544],["2026-07-13",151.8,153.8,151.57,153.37,218445.014116],["2026-07-14",151,153.92,149,149,206350.000574],["2026-07-15",148.89,149.14,138.34,141.77,797653.757091],["2026-07-16",143.89,145.8725,142,143.16,493719.660227],["2026-07-17",143.38,145.895,139.18,140.44,342286.247793],["2026-07-20",141.22,141.445,138.975,139.46,402226.394223],["2026-07-21",137.96,138.96,135.62,138.37,379526.836236],["2026-07-22",138.58,138.6,134.27,136.72,462723.341249],["2026-07-23",136.15,139.46,135.485,139.21,276840.40645],["2026-07-24",139.52,141.75,139.3501,139.94,280464.155901],["2026-07-27",141.57,145.855,140.57,144.86,285003.849402],["2026-07-28",146.11,151.68,144.96,150.45,391976.060241],["2026-07-29",150.53,159.425,150.53,159.31,522936.959265],["2026-07-30",156.67,157.815,148.69,150.13,499223.595158],["2026-07-31",144.64,150.6599,141.99,145.34,451149.115832],["2026-08-03",148.46,151.17,148.34,150.88,408714.934264],["2026-08-04",148.68,151.6875,147.09,150.8,250053.534986],["2026-08-05",152.44,152.52,149.17,150.56,240514.838809],["2026-08-06",150.69,150.81,142.81,148.74,281192.351344],["2026-08-07",148.74,154,146.735,152.53,282772.396011],["2026-08-10",150.62,152.37,149.5363,150.17,52392.554615],["2026-08-11",146.22,147.974,143.51,144.38,315619.979777],["2026-08-12",142.51,143.185,140.99,142.06,273565.103928],["2026-08-13",142.2,146.08,142.2,145.31,209454.700926],["2026-08-14",146.13,146.26,142.99,144.2,198395.268815],["2026-08-17",142.58,143.79,141.2,141.84,197877.578275],["2026-08-18",143.78,148.39,142.885,146.74,343118.607495],["2026-08-19",146.74,149.96,146.74,146.92,181612.564394],["2026-08-20",146.73,146.73,144.83,146.27,274695.371688],["2026-08-21",146.27,147.615,144.56,147.46,173171.402443],["2026-08-24",147.79,150.88,147.24,147.66,167650.429954],["2026-08-25",140.22,150.96,138.61,149.08,678435.448283],["2026-08-26",148.235,150.21,147.69,148.77,323083.292952],["2026-08-27",147.42,151.28,147.14,150.19,272525.48686],["2026-08-28",150.88,151.85,150.25,151.19,234942.993759],["2026-08-31",150.17,151.2399,147.75,148.13,442180.199665],["2026-09-01",149.03,151.7772,148.1243,150.09,217851.081009],["2026-09-02",150.01,151.22,149.2975,149.59,332003.249963],["2026-09-03",150.26,153.04,148.03,152.45,282341.61701],["2026-09-04",150.39,153.195,148.585,152.67,351776.185779],["2026-09-08",152.52,152.735,149.425,151.53,553828.187016],["2026-09-09",150.76,151.98,149.2,151,314655.070683],["2026-09-10",151.24,153.08,150.31,151.22,266098.195613],["2026-09-11",152.65,152.785,149.86,151.2,233767.736792],["2026-09-14",152.99,158.14,152.5,153.48,403445.342454]]}