{"t":"PODD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-15",17.0,17.0,15.77,15.96,4850000.0],["2007-05-16",15.95,15.97,15.03,15.45,357600.0],["2007-05-17",15.29,15.59,15.05,15.13,426700.0],["2007-05-18",15.05,15.29,15.05,15.18,140600.0],["2007-05-21",15.23,15.63,15.1,15.63,157200.0],["2007-05-22",15.59,15.75,15.32,15.62,141900.0],["2007-05-23",15.75,15.75,15.05,15.25,103400.0],["2007-05-24",15.34,15.34,14.85,15.22,199700.0],["2007-05-25",15.23,15.23,15.1,15.17,43800.0],["2007-05-29",15.15,15.3,15.05,15.27,138500.0],["2007-05-30",15.0,15.14,14.99,15.1,120200.0],["2007-05-31",14.9,15.01,14.57,14.82,151600.0],["2007-06-01",15.0,15.04,14.8,15.0,81700.0],["2007-06-04",14.99,15.0,14.8,15.0,100600.0],["2007-06-05",15.0,15.03,14.62,14.76,120100.0],["2007-06-06",14.6,14.6,14.25,14.28,88900.0],["2007-06-07",14.03,14.36,13.88,14.0,99800.0],["2007-06-08",13.92,14.12,13.9,14.1,61400.0],["2007-06-11",14.14,14.72,14.1,14.49,47700.0],["2007-06-12",14.48,14.61,14.25,14.25,39700.0],["2007-06-13",14.26,14.5,14.24,14.25,70300.0],["2007-06-14",14.25,14.33,14.05,14.17,60900.0],["2007-06-15",14.16,14.16,13.91,13.91,36900.0],["2007-06-18",13.78,14.0,13.7,13.85,40600.0],["2007-06-19",13.7,14.11,13.63,13.84,42800.0],["2007-06-20",14.07,14.24,13.8,14.06,108800.0],["2007-06-21",14.4,14.5,13.96,14.12,51000.0],["2007-06-22",13.9,14.67,13.85,13.85,752600.0],["2007-06-25",14.24,14.24,13.9,14.06,184700.0],["2007-06-26",14.09,14.1,13.88,13.99,83400.0],["2007-06-27",13.89,14.24,13.87,14.21,52000.0],["2007-06-28",14.26,14.3,13.88,14.01,235700.0],["2007-06-29",14.17,14.28,13.94,14.2,166100.0],["2007-07-02",14.3,14.56,14.08,14.45,82900.0],["2007-07-03",14.05,14.54,14.05,14.5,7100.0],["2007-07-05",15.0,15.0,14.6,14.97,41800.0],["2007-07-06",14.86,15.09,14.85,15.05,30800.0],["2007-07-09",14.88,14.99,14.5,14.87,10200.0],["2007-07-10",14.7,15.05,14.7,15.01,30100.0],["2007-07-11",14.99,15.05,14.8,14.82,13200.0],["2007-07-12",14.94,14.97,14.89,14.93,15200.0],["2007-07-13",15.05,15.05,14.66,14.79,14000.0],["2007-07-16",14.83,14.83,13.88,14.04,28400.0],["2007-07-17",14.13,14.21,13.99,13.99,15600.0],["2007-07-18",14.0,14.06,13.84,14.0,97200.0],["2007-07-19",14.0,14.34,13.68,14.0,156200.0],["2007-07-20",14.0,14.07,13.91,14.01,32000.0],["2007-07-23",14.05,14.28,13.88,13.98,12300.0],["2007-07-24",13.77,13.97,13.28,13.68,45000.0],["2007-07-25",13.76,14.13,13.74,14.13,61900.0],["2007-07-26",13.86,14.7,13.86,14.57,58400.0],["2007-07-27",14.46,14.48,13.96,14.11,72500.0],["2007-07-30",14.04,14.19,13.94,14.0,9700.0],["2007-07-31",14.09,14.09,13.96,14.02,19200.0],["2007-08-01",13.98,14.21,13.85,14.21,54400.0],["2007-08-02",14.11,14.4,13.85,14.39,15300.0],["2007-08-03",14.0,14.23,13.89,13.97,65800.0],["2007-08-06",13.95,14.27,13.95,13.99,78200.0],["2007-08-07",14.01,14.45,13.75,14.23,574000.0],["2007-08-08",14.42,15.57,14.42,15.02,72600.0],["2007-08-09",15.25,16.0,14.5,14.5,66100.0],["2007-08-10",14.5,15.01,13.86,14.48,82700.0],["2007-08-13",14.85,15.75,14.69,15.19,65700.0],["2007-08-14",15.34,15.49,14.55,15.0,47300.0],["2007-08-15",15.0,15.59,14.54,15.0,93000.0],["2007-08-16",15.01,16.98,14.92,16.98,80800.0],["2007-08-17",17.3,17.8,16.68,16.97,164100.0],["2007-08-20",16.98,17.37,16.85,17.0,40000.0],["2007-08-21",17.06,17.06,16.81,16.87,118700.0],["2007-08-22",17.07,17.13,16.75,16.99,151600.0],["2007-08-23",17.26,17.5,16.96,17.06,60600.0],["2007-08-24",17.18,17.24,16.81,17.1,18900.0],["2007-08-27",17.13,17.16,16.79,16.97,158700.0],["2007-08-28",16.85,17.64,16.79,17.57,62800.0],["2007-08-29",17.75,19.0,17.75,18.56,47200.0],["2007-08-30",18.26,18.51,17.69,18.19,47600.0],["2007-08-31",18.45,18.45,17.35,17.62,21900.0],["2007-09-04",17.61,18.04,17.61,18.0,101400.0],["2007-09-05",17.9,18.0,17.24,17.43,30800.0],["2007-09-06",17.45,18.0,17.45,17.99,22000.0],["2007-09-07",18.0,18.0,17.33,17.49,26400.0],["2007-09-10",17.63,18.06,17.14,17.82,36900.0],["2007-09-11",18.06,20.24,18.06,19.08,268900.0],["2007-09-12",19.09,20.29,18.97,20.29,175900.0],["2007-09-13",20.17,21.49,19.76,20.98,231700.0],["2007-09-14",20.94,21.64,20.94,21.5,116500.0],["2007-09-17",21.56,22.55,21.5,22.49,135300.0],["2007-09-18",22.6,24.0,22.25,22.6,347100.0],["2007-09-19",22.76,23.0,21.7,22.58,90300.0],["2007-09-20",22.47,22.6,21.79,21.9,50300.0],["2007-09-21",21.9,22.25,20.61,21.37,148500.0],["2007-09-24",21.43,21.99,20.86,21.9,151100.0],["2007-09-25",21.72,21.79,21.3,21.69,86600.0],["2007-09-26",21.75,21.75,21.07,21.33,39700.0],["2007-09-27",21.45,21.75,20.97,21.34,80000.0],["2007-09-28",21.45,21.87,21.12,21.75,249900.0],["2007-10-01",21.7,22.51,21.09,21.25,82800.0],["2007-10-02",21.54,23.18,21.54,22.5,133900.0],["2007-10-03",22.47,23.03,22.37,22.68,130700.0],["2007-10-04",22.81,23.97,22.31,23.46,175400.0],["2007-10-05",23.7,24.29,23.45,23.51,234900.0],["2007-10-08",23.4,23.76,22.75,22.98,60900.0],["2007-10-09",23.14,24.52,22.99,24.26,88700.0],["2007-10-10",24.29,25.1,23.39,24.6,100200.0],["2007-10-11",24.78,25.77,24.25,25.06,281200.0],["2007-10-12",25.11,25.83,25.11,25.77,91000.0],["2007-10-15",25.82,25.99,24.37,24.89,125100.0],["2007-10-16",24.75,25.33,24.56,25.15,146900.0],["2007-10-17",25.37,27.12,23.98,24.2,266400.0],["2007-10-18",24.01,24.35,22.79,23.77,132900.0],["2007-10-19",23.77,24.5,23.0,23.14,122200.0],["2007-10-22",22.96,24.26,22.16,24.16,110800.0],["2007-10-23",24.25,25.3,24.17,25.17,120500.0],["2007-10-24",25.13,26.19,24.77,25.85,104800.0],["2007-10-25",26.0,26.79,25.73,25.9,107000.0],["2007-10-26",26.32,26.75,25.46,26.62,86400.0],["2007-10-29",25.28,27.67,25.05,26.89,155400.0],["2007-10-30",26.8,26.8,25.11,25.21,97500.0],["2007-10-31",25.44,25.56,24.41,25.04,83400.0],["2007-11-01",24.89,24.95,23.73,23.83,162000.0],["2007-11-02",23.94,24.41,23.12,23.79,143700.0],["2007-11-05",23.45,25.47,22.98,24.57,192100.0],["2007-11-06",24.29,24.46,23.29,23.5,284000.0],["2007-11-07",23.3,23.52,23.14,23.25,2575600.0],["2007-11-08",23.29,23.64,23.0,23.4,457500.0],["2007-11-09",23.28,23.65,23.1,23.4,132700.0],["2007-11-12",23.47,23.47,23.03,23.25,185500.0],["2007-11-13",23.26,23.95,22.98,23.8,268500.0],["2007-11-14",23.95,23.95,22.53,23.3,190200.0],["2007-11-15",23.17,23.89,23.04,23.42,170700.0],["2007-11-16",23.41,24.48,23.01,24.04,149100.0],["2007-11-19",23.77,25.99,23.77,25.4,200000.0],["2007-11-20",25.5,25.9,24.86,25.46,92200.0],["2007-11-21",25.44,25.64,24.81,24.93,67500.0],["2007-11-23",25.23,25.43,24.13,25.03,40200.0],["2007-11-26",25.19,25.5,24.9,24.96,115400.0],["2007-11-27",25.13,25.5,24.95,25.12,75500.0],["2007-11-28",25.4,26.91,25.4,26.45,159700.0],["2007-11-29",26.46,26.8,25.79,26.69,143900.0],["2007-11-30",27.04,27.85,26.8,27.46,264500.0],["2007-12-03",26.9,26.99,23.25,24.3,1042900.0],["2007-12-04",24.01,25.0,23.74,24.3,241900.0],["2007-12-05",24.69,25.26,24.65,24.94,97200.0],["2007-12-06",24.81,25.51,24.75,25.49,117200.0],["2007-12-07",25.49,25.49,24.33,24.72,71600.0],["2007-12-10",24.85,25.17,24.67,24.87,67500.0],["2007-12-11",25.01,25.17,24.26,24.26,59500.0],["2007-12-12",24.6,25.01,23.98,24.24,121600.0],["2007-12-13",24.0,25.35,24.0,25.0,164300.0],["2007-12-14",24.78,25.11,24.71,25.02,48100.0],["2007-12-17",24.53,24.94,23.08,23.11,141000.0],["2007-12-18",23.4,23.57,20.73,22.94,301900.0],["2007-12-19",22.95,23.0,22.32,22.36,60700.0],["2007-12-20",22.55,23.25,22.55,23.25,43300.0],["2007-12-21",23.6,24.4,23.29,23.88,98400.0],["2007-12-24",23.98,23.98,23.4,23.5,19600.0],["2007-12-26",23.3,23.6,22.65,23.38,49500.0],["2007-12-27",23.24,23.71,22.86,22.92,56900.0],["2007-12-28",23.0,23.79,23.0,23.4,54100.0],["2007-12-31",23.23,23.73,23.23,23.48,59900.0],["2008-01-02",23.14,23.81,23.14,23.42,58200.0],["2008-01-03",23.26,23.63,23.1,23.26,183500.0],["2008-01-04",23.15,23.48,23.0,23.22,154700.0],["2008-01-07",23.4,24.59,23.31,24.39,124000.0],["2008-01-08",24.73,26.71,24.72,25.27,332200.0],["2008-01-09",25.14,26.24,24.42,25.87,139300.0],["2008-01-10",25.67,26.2,24.43,24.47,198900.0],["2008-01-11",25.91,25.91,24.22,24.22,89400.0],["2008-01-14",24.49,24.68,23.15,23.85,115200.0],["2008-01-15",23.85,23.85,22.04,22.5,216800.0],["2008-01-16",22.34,22.51,21.73,22.1,118100.0],["2008-01-17",22.09,22.14,21.69,21.98,64200.0],["2008-01-18",21.99,22.49,20.6,20.78,81300.0],["2008-01-22",20.38,21.19,18.58,20.55,222400.0],["2008-01-23",20.02,21.91,20.02,21.71,171300.0],["2008-01-24",21.89,23.01,19.88,20.26,346500.0],["2008-01-25",20.38,20.51,18.36,19.05,306600.0],["2008-01-28",19.05,19.4,18.14,18.34,252100.0],["2008-01-29",18.44,19.1,18.43,19.09,209400.0],["2008-01-30",18.87,20.06,18.87,19.37,218900.0],["2008-01-31",19.25,20.06,19.13,19.81,119700.0],["2008-02-01",19.82,20.05,19.47,19.94,221700.0],["2008-02-04",19.96,19.97,18.98,19.01,196100.0],["2008-02-05",18.78,18.78,16.38,18.0,1063600.0],["2008-02-06",18.16,18.6,18.0,18.42,720100.0],["2008-02-07",18.42,18.82,18.21,18.61,142100.0],["2008-02-08",18.45,18.71,17.71,17.97,154000.0],["2008-02-11",18.06,18.06,17.7,17.78,209200.0],["2008-02-12",17.94,18.0,17.52,17.7,106900.0],["2008-02-13",17.84,17.96,17.71,17.82,128300.0],["2008-02-14",17.9,17.96,17.42,17.75,186400.0],["2008-02-15",17.64,17.84,17.29,17.76,62500.0],["2008-02-19",17.98,17.99,17.11,17.4,105700.0],["2008-02-20",17.21,17.3,15.79,16.39,252300.0],["2008-02-21",15.58,16.42,15.58,16.32,232200.0],["2008-02-22",16.4,17.31,16.4,17.17,189700.0],["2008-02-25",17.14,17.71,17.05,17.53,241700.0],["2008-02-26",17.37,17.79,17.35,17.65,119500.0],["2008-02-27",17.51,17.65,17.05,17.12,168700.0],["2008-02-28",17.12,17.26,16.82,16.89,177400.0],["2008-02-29",16.81,17.77,16.81,17.13,263500.0],["2008-03-03",17.06,17.15,16.5,16.56,147900.0],["2008-03-04",16.36,16.48,16.11,16.31,164200.0],["2008-03-05",16.36,16.74,16.36,16.7,121000.0],["2008-03-06",16.58,16.99,16.46,16.5,111700.0],["2008-03-07",16.41,16.78,16.35,16.37,83000.0],["2008-03-10",16.48,16.48,14.77,14.99,236200.0],["2008-03-11",15.16,15.57,14.97,15.03,213200.0],["2008-03-12",15.08,15.24,14.91,15.09,147100.0],["2008-03-13",14.89,14.89,14.22,14.59,172800.0],["2008-03-14",14.58,14.76,13.95,14.57,128200.0],["2008-03-17",14.5,14.69,13.78,14.06,237000.0],["2008-03-18",13.58,13.58,12.35,13.26,553800.0],["2008-03-19",12.73,13.82,12.66,13.3,270500.0],["2008-03-20",13.38,13.38,12.91,13.06,307500.0],["2008-03-24",13.07,13.23,12.61,13.22,189400.0],["2008-03-25",13.18,13.23,12.59,12.79,389200.0],["2008-03-26",12.82,14.03,12.75,13.79,334300.0],["2008-03-27",13.84,16.18,13.75,14.97,523500.0],["2008-03-28",14.97,15.06,14.27,14.66,311600.0],["2008-03-31",14.71,14.82,14.3,14.4,154100.0],["2008-04-01",14.21,14.59,14.03,14.39,274000.0],["2008-04-02",14.45,15.4,14.17,15.06,191600.0],["2008-04-03",15.06,15.18,14.5,14.66,166400.0],["2008-04-04",14.73,15.98,14.57,15.72,156300.0],["2008-04-07",15.75,17.25,15.3,16.49,514400.0],["2008-04-08",16.54,16.81,16.3,16.68,168000.0],["2008-04-09",16.7,17.87,16.69,17.61,481300.0],["2008-04-10",17.65,18.05,17.1,17.72,237900.0],["2008-04-11",17.6,19.13,17.6,18.52,902900.0],["2008-04-14",18.54,19.09,18.24,18.39,372000.0],["2008-04-15",18.36,18.55,17.92,18.12,262200.0],["2008-04-16",18.17,18.55,17.71,17.87,545700.0],["2008-04-17",17.95,18.07,17.19,17.36,225600.0],["2008-04-18",17.46,18.61,17.31,18.51,552000.0],["2008-04-21",18.43,18.95,17.84,18.0,180100.0],["2008-04-22",17.91,18.1,16.89,17.29,181500.0],["2008-04-23",17.35,18.21,17.35,18.14,148000.0],["2008-04-24",18.15,18.15,17.58,18.05,133400.0],["2008-04-25",18.03,18.16,17.76,18.16,248200.0],["2008-04-28",18.19,19.84,18.09,19.81,381200.0],["2008-04-29",19.72,19.81,19.01,19.06,108500.0],["2008-04-30",19.1,19.12,18.11,18.31,108700.0],["2008-05-01",18.25,18.97,17.9,18.67,224600.0],["2008-05-02",18.72,20.29,18.63,20.17,186300.0],["2008-05-05",20.13,20.13,19.59,19.86,265200.0],["2008-05-06",19.79,20.0,19.52,19.93,288800.0],["2008-05-07",20.0,20.0,18.72,19.09,215700.0],["2008-05-08",19.13,19.32,18.29,18.75,189500.0],["2008-05-09",18.67,20.09,18.67,19.1,168600.0],["2008-05-12",19.06,19.98,19.06,19.54,328800.0],["2008-05-13",19.67,20.24,19.35,19.82,150100.0],["2008-05-14",19.7,19.7,17.13,18.0,756600.0],["2008-05-15",17.86,18.5,17.24,18.16,287500.0],["2008-05-16",18.1,18.19,17.04,17.23,244300.0],["2008-05-19",17.28,17.28,16.37,16.74,241000.0],["2008-05-20",16.85,16.85,15.84,16.0,192600.0],["2008-05-21",16.0,16.13,15.72,15.95,155500.0],["2008-05-22",15.95,16.37,15.95,15.98,158700.0],["2008-05-23",15.97,16.32,15.85,16.0,138800.0],["2008-05-27",16.05,16.19,15.82,16.17,133800.0],["2008-05-28",16.22,17.37,16.16,17.25,282500.0],["2008-05-29",17.19,17.28,16.91,16.98,252100.0],["2008-05-30",17.01,17.01,16.08,16.3,306300.0],["2008-06-02",16.35,16.36,15.23,15.78,286700.0],["2008-06-03",15.78,15.88,15.15,15.75,290600.0],["2008-06-04",16.09,16.29,15.89,16.18,263400.0],["2008-06-05",16.2,16.32,15.97,16.25,173400.0],["2008-06-06",16.1,16.1,15.39,15.84,290500.0],["2008-06-09",15.9,16.52,15.86,16.18,552200.0],["2008-06-10",15.05,16.12,14.25,15.93,2294100.0],["2008-06-11",15.78,16.14,15.63,15.68,1791900.0],["2008-06-12",15.73,15.96,15.05,15.17,835000.0],["2008-06-13",15.23,15.49,14.97,15.21,220400.0],["2008-06-16",15.16,16.03,14.89,15.94,291100.0],["2008-06-17",15.82,16.54,15.66,16.52,498300.0],["2008-06-18",16.45,17.3,16.38,17.28,451800.0],["2008-06-19",17.28,17.93,17.25,17.8,578700.0],["2008-06-20",17.69,18.2,15.43,16.4,1581300.0],["2008-06-23",16.15,16.89,15.26,16.2,629600.0],["2008-06-24",16.1,17.11,16.1,16.71,390700.0],["2008-06-25",16.66,17.09,16.26,17.02,523000.0],["2008-06-26",16.75,16.75,15.93,16.46,338100.0],["2008-06-27",16.39,16.39,16.0,16.37,1679800.0],["2008-06-30",16.29,16.29,15.64,15.73,646100.0],["2008-07-01",15.52,16.38,15.26,16.32,542300.0],["2008-07-02",16.26,16.32,15.81,16.15,267300.0],["2008-07-03",16.22,16.53,16.01,16.31,175600.0],["2008-07-07",16.34,17.0,16.29,16.45,286200.0],["2008-07-08",16.61,17.15,16.41,16.93,325800.0],["2008-07-09",17.09,17.36,16.0,16.3,322500.0],["2008-07-10",16.59,16.59,15.82,16.08,227300.0],["2008-07-11",16.06,16.62,15.72,16.32,355000.0],["2008-07-14",16.42,16.44,15.85,15.95,188400.0],["2008-07-15",15.75,16.41,15.35,16.0,257200.0],["2008-07-16",16.03,17.04,15.21,16.77,270000.0],["2008-07-17",16.87,16.97,16.28,16.55,469200.0],["2008-07-18",16.44,16.44,15.58,15.77,464100.0],["2008-07-21",15.8,15.85,14.9,15.03,356400.0],["2008-07-22",14.95,15.53,14.76,15.42,578800.0],["2008-07-23",15.43,15.86,15.24,15.41,144500.0],["2008-07-24",15.5,15.59,14.71,14.77,275500.0],["2008-07-25",14.82,15.13,14.4,14.57,247500.0],["2008-07-28",14.5,14.68,13.78,13.79,461200.0],["2008-07-29",13.99,13.99,12.93,13.07,531000.0],["2008-07-30",13.19,13.19,12.45,13.0,490800.0],["2008-07-31",12.94,14.26,12.88,13.95,462700.0],["2008-08-01",13.91,14.15,13.65,13.86,525500.0],["2008-08-04",13.86,14.26,13.86,14.06,206600.0],["2008-08-05",13.99,14.6,13.98,14.33,325200.0],["2008-08-06",14.4,14.81,14.4,14.73,459600.0],["2008-08-07",14.69,14.71,14.25,14.36,159300.0],["2008-08-08",14.39,14.7,14.39,14.55,456000.0],["2008-08-11",14.61,14.93,14.38,14.89,171100.0],["2008-08-12",14.97,15.17,14.85,14.91,438800.0],["2008-08-13",13.18,15.47,13.02,15.22,3033500.0],["2008-08-14",15.03,15.49,14.65,15.03,612600.0],["2008-08-15",15.11,15.75,14.9,15.22,372800.0],["2008-08-18",15.25,15.25,14.57,14.7,161800.0],["2008-08-19",14.7,14.7,14.06,14.13,170400.0],["2008-08-20",14.15,14.26,13.58,13.62,461000.0],["2008-08-21",13.55,13.75,13.48,13.55,421200.0],["2008-08-22",13.58,14.0,13.56,13.59,140400.0],["2008-08-25",13.55,13.8,13.47,13.67,196300.0],["2008-08-26",13.66,13.95,13.48,13.72,361200.0],["2008-08-27",13.69,14.0,13.68,13.99,277200.0],["2008-08-28",13.99,14.4,13.71,14.26,199300.0],["2008-08-29",14.2,14.37,14.11,14.34,116000.0],["2008-09-02",14.49,15.13,13.82,14.77,208000.0],["2008-09-03",14.77,14.77,14.06,14.51,303300.0],["2008-09-04",14.43,14.94,14.32,14.51,333000.0],["2008-09-05",14.47,14.59,14.09,14.35,275900.0],["2008-09-08",14.62,15.1,14.62,15.08,343200.0],["2008-09-09",15.1,15.15,14.76,14.9,361600.0],["2008-09-10",15.04,15.96,14.73,15.8,353600.0],["2008-09-11",15.7,16.11,15.32,16.03,336300.0],["2008-09-12",15.84,16.13,15.64,16.0,188500.0],["2008-09-15",15.75,16.36,15.48,15.6,206900.0],["2008-09-16",15.25,16.14,15.25,15.99,511300.0],["2008-09-17",15.91,16.23,15.03,15.73,375700.0],["2008-09-18",16.0,16.01,15.41,15.91,820100.0],["2008-09-19",16.4,16.84,15.68,15.93,699700.0],["2008-09-22",15.87,16.0,14.57,14.92,223200.0],["2008-09-23",14.9,15.36,14.81,15.25,302200.0],["2008-09-24",15.23,15.65,14.78,14.96,188300.0],["2008-09-25",14.82,15.29,14.47,14.73,184300.0],["2008-09-26",14.48,14.81,14.48,14.59,216900.0],["2008-09-29",14.5,14.76,13.72,13.86,219200.0],["2008-09-30",13.95,14.13,13.19,13.92,284300.0],["2008-10-01",13.84,14.66,13.28,13.32,223600.0],["2008-10-02",13.27,13.74,13.01,13.23,268300.0],["2008-10-03",13.34,13.62,12.76,12.8,589500.0],["2008-10-06",12.69,13.01,11.16,11.65,324000.0],["2008-10-07",11.77,12.19,11.22,11.24,518600.0],["2008-10-08",11.11,11.27,10.22,10.28,343500.0],["2008-10-09",10.37,10.68,8.94,8.95,204500.0],["2008-10-10",8.85,9.45,7.7,8.02,775500.0],["2008-10-13",8.36,8.75,8.36,8.74,910600.0],["2008-10-14",9.0,10.49,9.0,9.68,561200.0],["2008-10-15",9.63,10.0,9.26,9.35,409300.0],["2008-10-16",9.43,10.0,9.27,9.87,332800.0],["2008-10-17",9.62,10.22,9.48,9.85,382500.0],["2008-10-20",10.02,10.26,9.7,10.14,305100.0],["2008-10-21",10.27,10.27,8.66,8.67,265000.0],["2008-10-22",8.59,9.0,7.97,8.01,522200.0],["2008-10-23",8.42,8.42,7.1,7.29,263600.0],["2008-10-24",6.95,7.42,6.51,6.52,171600.0],["2008-10-27",6.52,6.65,5.81,5.85,381700.0],["2008-10-28",5.9,6.14,5.06,5.5,538700.0],["2008-10-29",5.54,5.62,5.35,5.5,148400.0],["2008-10-30",5.57,5.77,5.39,5.41,295500.0],["2008-10-31",5.49,5.81,5.2,5.6,847200.0],["2008-11-03",5.58,6.95,5.57,6.5,933300.0],["2008-11-04",6.64,6.99,6.36,6.85,386400.0],["2008-11-05",6.81,6.81,6.04,6.08,221400.0],["2008-11-06",6.08,6.08,5.44,5.65,349200.0],["2008-11-07",5.11,5.21,4.51,4.83,1598000.0],["2008-11-10",4.89,4.97,4.56,4.71,431500.0],["2008-11-11",5.07,5.09,4.55,4.6,273100.0],["2008-11-12",4.58,4.63,4.0,4.01,287100.0],["2008-11-13",4.04,4.6,3.95,4.58,307500.0],["2008-11-14",4.53,4.62,4.12,4.29,177700.0],["2008-11-17",4.29,4.77,4.29,4.41,238300.0],["2008-11-18",4.41,4.56,3.56,3.99,249300.0],["2008-11-19",4.05,4.73,3.69,3.74,387500.0],["2008-11-20",3.76,4.24,3.17,3.21,396500.0],["2008-11-21",3.23,3.69,3.11,3.57,344700.0],["2008-11-24",3.61,3.95,3.48,3.86,525000.0],["2008-11-25",3.9,4.1,3.8,4.06,294800.0],["2008-11-26",4.07,4.9,4.05,4.9,299900.0],["2008-11-28",4.89,4.99,4.55,4.89,75600.0],["2008-12-01",4.78,4.99,3.95,4.02,185100.0],["2008-12-02",4.08,4.54,4.08,4.3,149200.0],["2008-12-03",4.28,5.38,4.28,5.22,268800.0],["2008-12-04",5.16,6.5,5.16,6.07,490400.0],["2008-12-05",5.89,6.61,5.89,6.51,250100.0],["2008-12-08",6.78,7.19,6.4,7.06,451000.0],["2008-12-09",7.05,8.08,7.03,7.72,636500.0],["2008-12-10",7.95,8.49,7.8,8.05,453400.0],["2008-12-11",8.05,9.0,7.85,8.28,483200.0],["2008-12-12",8.01,8.88,7.5,7.81,480600.0],["2008-12-15",7.88,8.2,6.85,6.97,221600.0],["2008-12-16",7.19,8.15,6.65,8.11,194600.0],["2008-12-17",8.04,8.5,7.37,8.24,171400.0],["2008-12-18",8.22,8.73,7.8,8.0,539600.0],["2008-12-19",8.18,9.07,7.71,8.04,268600.0],["2008-12-22",8.08,8.31,7.27,7.51,229100.0],["2008-12-23",7.56,7.74,7.11,7.17,104400.0],["2008-12-24",7.21,7.43,6.88,7.01,93200.0],["2008-12-26",7.02,7.26,6.81,7.17,139700.0],["2008-12-29",7.18,7.35,6.64,6.78,169900.0],["2008-12-30",6.84,7.8,6.72,7.7,152400.0],["2008-12-31",7.73,7.84,7.0,7.72,303800.0],["2009-01-02",7.7,8.09,7.59,7.84,111400.0],["2009-01-05",7.87,7.94,7.52,7.58,164800.0],["2009-01-06",7.68,8.75,7.68,8.68,598000.0],["2009-01-07",8.55,9.08,8.4,8.7,358700.0],["2009-01-08",9.0,9.85,8.94,9.43,406000.0],["2009-01-09",9.55,9.82,8.71,8.95,484500.0],["2009-01-12",8.96,9.23,8.25,8.39,243000.0],["2009-01-13",8.36,9.74,8.36,9.58,374700.0],["2009-01-14",9.43,9.43,8.41,8.75,249600.0],["2009-01-15",8.73,9.36,7.95,9.2,281800.0],["2009-01-16",9.41,9.41,8.46,8.62,222400.0],["2009-01-20",8.62,8.76,7.91,7.95,255500.0],["2009-01-21",8.01,8.54,7.75,8.48,338200.0],["2009-01-22",8.27,8.54,7.72,7.78,121200.0],["2009-01-23",7.62,8.0,7.39,7.78,142400.0],["2009-01-26",8.0,8.21,7.82,8.13,97900.0],["2009-01-27",8.13,8.36,7.89,8.01,225300.0],["2009-01-28",8.18,8.79,8.14,8.56,157900.0],["2009-01-29",8.45,8.74,8.18,8.23,117200.0],["2009-01-30",8.29,8.29,7.89,7.94,95200.0],["2009-02-02",7.84,8.02,7.55,7.93,307000.0],["2009-02-03",7.97,8.16,7.33,7.76,169900.0],["2009-02-04",7.78,8.4,7.62,8.28,160300.0],["2009-02-05",8.25,8.63,8.0,8.41,139700.0],["2009-02-06",8.43,8.77,8.25,8.57,200500.0],["2009-02-09",8.51,8.65,8.42,8.63,77400.0],["2009-02-10",8.55,8.6,8.07,8.13,74600.0],["2009-02-11",8.25,8.61,7.95,8.55,118800.0],["2009-02-12",8.43,9.05,8.36,8.96,107100.0],["2009-02-13",8.84,9.06,8.71,8.95,54700.0],["2009-02-17",8.62,9.06,8.5,8.86,241300.0],["2009-02-18",8.87,8.99,7.95,8.0,184900.0],["2009-02-19",8.12,8.13,6.76,7.16,584500.0],["2009-02-20",7.02,8.13,6.94,7.86,233000.0],["2009-02-23",7.9,8.0,6.58,6.63,147800.0],["2009-02-24",6.7,7.43,6.54,7.23,367200.0],["2009-02-25",7.26,7.37,6.72,6.74,198400.0],["2009-02-26",6.78,7.3,6.78,6.83,158300.0],["2009-02-27",6.7,6.9,6.05,6.12,168800.0],["2009-03-02",5.87,6.0,5.19,5.41,187800.0],["2009-03-03",5.49,5.77,5.26,5.59,171800.0],["2009-03-04",5.76,6.68,5.66,6.62,428800.0],["2009-03-05",6.52,6.52,4.62,5.11,657700.0],["2009-03-06",3.5,3.79,3.13,3.36,1545800.0],["2009-03-09",3.33,3.33,2.57,2.86,819200.0],["2009-03-10",2.93,3.34,2.78,3.2,652800.0],["2009-03-11",3.21,3.32,2.64,2.67,1028000.0],["2009-03-12",2.69,3.58,2.67,3.54,479900.0],["2009-03-13",3.54,3.74,3.12,3.14,210900.0],["2009-03-16",3.27,3.51,3.1,3.15,410200.0],["2009-03-17",3.2,3.26,2.92,3.01,534900.0],["2009-03-18",3.0,3.3,2.95,3.28,174400.0],["2009-03-19",3.3,3.3,2.94,3.0,227400.0],["2009-03-20",3.03,3.3,2.98,2.99,219400.0],["2009-03-23",3.13,3.63,3.07,3.4,320700.0],["2009-03-24",3.32,3.32,3.04,3.06,223000.0],["2009-03-25",3.08,3.36,3.08,3.33,147000.0],["2009-03-26",3.39,4.1,3.3,4.05,376600.0],["2009-03-27",3.96,4.59,3.74,4.39,423300.0],["2009-03-30",4.23,4.34,3.85,4.3,202700.0],["2009-03-31",4.37,4.5,4.1,4.1,314600.0],["2009-04-01",4.01,4.43,3.61,4.24,271900.0],["2009-04-02",4.43,4.71,3.97,4.47,422800.0],["2009-04-03",4.46,4.56,4.11,4.5,137400.0],["2009-04-06",4.42,4.42,3.96,4.01,121900.0],["2009-04-07",3.98,4.07,3.53,3.55,268100.0],["2009-04-08",3.56,4.39,3.55,4.35,190900.0],["2009-04-09",4.51,4.71,4.29,4.32,157600.0],["2009-04-13",4.44,5.0,4.27,4.94,146000.0],["2009-04-14",4.84,4.99,4.5,4.5,155000.0],["2009-04-15",4.43,4.44,4.01,4.26,86400.0],["2009-04-16",4.32,5.25,4.22,5.06,252400.0],["2009-04-17",5.08,5.35,4.66,5.12,220100.0],["2009-04-20",5.04,5.04,4.5,4.63,255300.0],["2009-04-21",4.59,5.48,4.46,5.3,286300.0],["2009-04-22",5.19,5.51,4.98,5.11,158300.0],["2009-04-23",5.12,5.12,4.64,4.86,234400.0],["2009-04-24",4.9,5.5,4.9,5.39,186700.0],["2009-04-27",5.28,5.48,4.96,5.25,266000.0],["2009-04-28",5.18,5.69,5.01,5.36,327700.0],["2009-04-29",5.43,6.06,5.36,5.8,302700.0],["2009-04-30",5.94,6.07,5.6,5.75,335600.0],["2009-05-01",5.75,5.95,5.62,5.71,363000.0],["2009-05-04",5.78,6.0,5.62,6.0,395900.0],["2009-05-05",6.21,6.3,5.88,6.05,363600.0],["2009-05-06",6.13,6.28,5.83,5.96,228600.0],["2009-05-07",6.08,6.23,5.45,5.7,213500.0],["2009-05-08",5.83,7.14,5.83,6.91,638100.0],["2009-05-11",6.94,7.09,6.72,7.01,435400.0],["2009-05-12",7.06,7.23,6.89,7.16,262500.0],["2009-05-13",6.99,7.23,6.5,6.68,198700.0],["2009-05-14",6.75,6.97,6.29,6.77,331600.0],["2009-05-15",6.66,7.12,6.63,6.75,388900.0],["2009-05-18",6.85,7.29,6.83,7.27,214200.0],["2009-05-19",7.26,7.37,7.01,7.32,95600.0],["2009-05-20",7.4,7.79,7.33,7.6,183700.0],["2009-05-21",7.49,7.68,6.94,7.1,207200.0],["2009-05-22",7.14,7.29,6.54,6.65,146700.0],["2009-05-26",6.62,7.36,6.62,7.17,364200.0],["2009-05-27",7.18,7.34,6.88,7.0,162900.0],["2009-05-28",7.1,7.22,6.72,7.06,217900.0],["2009-05-29",7.07,7.3,6.85,7.23,972400.0],["2009-06-01",7.35,7.98,7.34,7.83,245500.0],["2009-06-02",7.85,8.0,7.12,7.15,270200.0],["2009-06-03",7.1,7.4,6.91,7.2,208200.0],["2009-06-04",7.29,7.38,6.98,7.17,176000.0],["2009-06-05",7.28,7.51,7.18,7.37,203900.0],["2009-06-08",7.34,7.37,6.95,7.08,270600.0],["2009-06-09",7.11,7.25,6.96,6.99,181800.0],["2009-06-10",7.25,7.25,6.51,6.59,311500.0],["2009-06-11",6.65,7.03,6.65,6.71,205800.0],["2009-06-12",6.67,6.98,6.64,6.66,238400.0],["2009-06-15",6.6,6.95,6.49,6.59,210900.0],["2009-06-16",6.7,7.04,6.44,6.65,322700.0],["2009-06-17",6.65,7.09,6.56,6.84,211700.0],["2009-06-18",6.82,7.3,6.7,6.96,147500.0],["2009-06-19",7.12,7.19,6.67,6.71,229300.0],["2009-06-22",6.65,6.84,6.37,6.52,185200.0],["2009-06-23",6.57,6.69,6.3,6.41,125100.0],["2009-06-24",6.44,7.08,6.33,6.7,189400.0],["2009-06-25",6.65,6.84,6.49,6.64,136100.0],["2009-06-26",6.61,7.0,6.42,6.99,1662000.0],["2009-06-29",7.13,7.43,7.06,7.36,373800.0],["2009-06-30",7.33,7.75,7.25,7.7,401000.0],["2009-07-01",7.74,8.0,7.35,7.72,176500.0],["2009-07-02",7.57,7.72,7.05,7.12,256600.0],["2009-07-06",7.05,7.09,6.68,6.79,142700.0],["2009-07-07",6.81,6.87,6.52,6.78,144100.0],["2009-07-08",6.82,6.85,6.25,6.42,170000.0],["2009-07-09",6.48,6.52,6.18,6.28,140200.0],["2009-07-10",6.25,6.25,5.74,6.08,216200.0],["2009-07-13",6.13,6.51,5.98,6.24,144100.0],["2009-07-14",6.21,6.59,6.0,6.19,210900.0],["2009-07-15",6.34,6.83,6.32,6.69,286800.0],["2009-07-16",6.66,7.0,6.61,6.83,135300.0],["2009-07-17",6.86,7.18,6.7,6.91,307800.0],["2009-07-20",6.98,7.37,6.98,7.21,179700.0],["2009-07-21",7.29,7.33,6.59,6.84,197100.0],["2009-07-22",6.79,7.11,6.59,6.69,123400.0],["2009-07-23",6.68,7.3,6.68,7.16,199000.0],["2009-07-24",7.24,7.68,7.12,7.43,187700.0],["2009-07-27",7.34,7.51,7.16,7.35,168800.0],["2009-07-28",7.26,7.45,6.99,7.32,95300.0],["2009-07-29",7.26,7.3,6.94,7.16,161200.0],["2009-07-30",7.28,7.51,7.01,7.06,133200.0],["2009-07-31",7.06,7.19,6.63,6.7,243200.0],["2009-08-03",6.7,6.7,6.36,6.51,289100.0],["2009-08-04",6.55,6.99,6.36,6.69,317500.0],["2009-08-05",7.19,7.5,6.71,7.21,455100.0],["2009-08-06",7.28,7.33,7.02,7.13,295700.0],["2009-08-07",7.19,7.49,7.19,7.23,286400.0],["2009-08-10",7.17,7.45,7.05,7.38,205300.0],["2009-08-11",7.3,7.45,7.14,7.34,243400.0],["2009-08-12",7.33,8.0,7.33,7.91,339800.0],["2009-08-13",7.95,9.46,7.91,8.89,584100.0],["2009-08-14",8.83,8.94,8.46,8.85,291400.0],["2009-08-17",8.59,8.69,8.04,8.3,379700.0],["2009-08-18",8.37,8.51,8.06,8.4,225200.0],["2009-08-19",8.3,9.27,8.3,8.98,435300.0],["2009-08-20",8.98,9.95,8.8,9.6,320800.0],["2009-08-21",9.69,9.95,9.55,9.74,261800.0],["2009-08-24",9.71,9.77,9.36,9.47,302400.0],["2009-08-25",9.46,9.54,9.39,9.47,289300.0],["2009-08-26",9.47,9.51,9.34,9.5,212400.0],["2009-08-27",9.51,9.64,9.13,9.37,83400.0],["2009-08-28",9.45,9.56,8.97,9.29,117000.0],["2009-08-31",9.15,9.23,8.97,9.21,178000.0],["2009-09-01",9.15,9.5,9.15,9.28,206400.0],["2009-09-02",9.22,9.42,8.98,9.27,94300.0],["2009-09-03",9.3,9.5,9.17,9.46,82300.0],["2009-09-04",9.45,9.58,9.21,9.54,110800.0],["2009-09-08",9.6,9.6,9.31,9.5,90200.0],["2009-09-09",9.58,10.0,9.35,9.88,328500.0],["2009-09-10",9.88,10.93,9.77,10.81,434100.0],["2009-09-11",10.96,11.58,10.77,11.25,1148500.0],["2009-09-14",11.08,11.46,10.98,11.09,477200.0],["2009-09-15",11.01,11.15,10.94,11.04,192700.0],["2009-09-16",11.05,11.18,10.91,11.1,433100.0],["2009-09-17",11.18,11.34,11.0,11.23,568100.0],["2009-09-18",11.24,11.32,10.65,10.68,538400.0],["2009-09-21",10.6,10.88,10.5,10.8,278400.0],["2009-09-22",10.87,11.31,10.72,10.99,614600.0],["2009-09-23",11.05,11.18,10.76,10.86,428800.0],["2009-09-24",10.89,11.14,10.38,10.58,251700.0],["2009-09-25",10.58,10.68,10.17,10.28,108700.0],["2009-09-28",10.38,10.96,10.35,10.8,229800.0],["2009-09-29",11.5,11.73,11.08,11.17,431800.0],["2009-09-30",11.21,11.52,10.67,11.23,325600.0],["2009-10-01",11.1,11.29,10.3,10.37,318900.0],["2009-10-02",10.25,10.55,10.12,10.27,103900.0],["2009-10-05",10.43,10.45,10.13,10.26,134200.0],["2009-10-06",10.35,10.86,10.15,10.49,138600.0],["2009-10-07",10.4,10.55,10.36,10.44,122700.0],["2009-10-08",10.51,10.72,10.32,10.45,176600.0],["2009-10-09",10.39,11.28,10.29,10.8,213000.0],["2009-10-12",10.9,10.99,10.73,10.86,103900.0],["2009-10-13",10.87,11.03,10.45,11.01,345000.0],["2009-10-14",11.15,11.25,10.93,11.13,209400.0],["2009-10-15",11.05,11.05,10.76,10.94,136100.0],["2009-10-16",10.84,11.01,10.71,10.73,148800.0],["2009-10-19",10.82,10.82,10.42,10.59,96700.0],["2009-10-20",10.59,10.59,9.75,9.84,231900.0],["2009-10-21",9.85,10.44,9.73,9.78,174600.0],["2009-10-22",9.82,10.7,9.5,10.47,269800.0],["2009-10-23",10.49,10.7,9.36,9.46,310200.0],["2009-10-26",9.5,9.7,8.8,8.98,220800.0],["2009-10-27",9.7,11.15,9.6,10.66,1696000.0],["2009-10-28",10.66,11.02,10.55,10.97,379300.0],["2009-10-29",9.82,10.4,9.23,10.31,1085600.0],["2009-10-30",10.25,11.33,10.25,11.1,3961400.0],["2009-11-02",11.25,12.2,11.0,11.86,880800.0],["2009-11-03",11.68,12.0,11.55,11.9,500900.0],["2009-11-04",11.91,12.3,11.68,11.77,633100.0],["2009-11-05",11.91,12.14,11.8,12.04,337500.0],["2009-11-06",11.88,12.45,11.88,12.06,256200.0],["2009-11-09",12.29,12.47,11.8,12.01,476300.0],["2009-11-10",12.01,12.06,11.6,11.81,347600.0],["2009-11-11",11.95,12.09,11.78,11.88,141200.0],["2009-11-12",11.88,12.0,11.69,11.76,268500.0],["2009-11-13",11.8,11.97,11.51,11.76,220600.0],["2009-11-16",11.96,12.28,11.83,12.08,471200.0],["2009-11-17",11.96,12.05,11.84,11.91,160500.0],["2009-11-18",11.92,12.4,11.8,11.85,261000.0],["2009-11-19",11.8,12.25,11.53,11.99,348400.0],["2009-11-20",11.99,12.57,11.94,12.35,292000.0],["2009-11-23",12.55,13.29,12.38,12.56,531500.0],["2009-11-24",12.54,12.85,12.27,12.81,193400.0],["2009-11-25",12.87,12.9,12.29,12.3,155300.0],["2009-11-27",12.2,12.53,11.95,12.32,115600.0],["2009-11-30",12.32,12.51,12.14,12.26,368300.0],["2009-12-01",12.37,12.59,11.83,12.07,532300.0],["2009-12-02",12.01,12.28,11.95,11.99,414500.0],["2009-12-03",12.09,12.44,11.83,11.85,515300.0],["2009-12-04",12.08,12.33,11.77,12.09,356700.0],["2009-12-07",12.05,12.38,12.05,12.37,272600.0],["2009-12-08",12.22,12.45,12.1,12.15,169800.0],["2009-12-09",12.19,12.19,11.75,11.91,219300.0],["2009-12-10",11.74,12.1,11.5,11.57,873300.0],["2009-12-11",11.95,12.12,11.67,11.97,170200.0],["2009-12-14",12.11,12.54,11.8,12.54,265400.0],["2009-12-15",12.5,13.08,12.5,12.94,458600.0],["2009-12-16",13.1,13.29,12.71,12.78,350100.0],["2009-12-17",12.69,13.17,12.69,12.98,547100.0],["2009-12-18",13.09,13.39,12.95,13.37,1348800.0],["2009-12-21",13.37,13.96,13.16,13.75,631800.0],["2009-12-22",14.14,14.21,13.84,13.95,857300.0],["2009-12-23",14.01,14.17,13.79,14.09,560800.0],["2009-12-24",14.13,14.28,14.03,14.28,157300.0],["2009-12-28",14.29,14.39,14.04,14.33,355100.0],["2009-12-29",14.37,14.5,14.2,14.4,311600.0],["2009-12-30",14.29,14.35,14.15,14.26,299600.0],["2009-12-31",14.29,14.66,14.25,14.28,284600.0],["2010-01-04",14.47,15.22,14.44,15.03,236900.0],["2010-01-05",15.07,15.12,14.8,15.0,1131700.0],["2010-01-06",15.02,15.02,14.65,14.67,194100.0],["2010-01-07",14.75,15.08,14.72,14.8,475100.0],["2010-01-08",14.83,14.96,13.97,14.06,544800.0],["2010-01-11",14.11,14.52,13.99,14.5,273900.0],["2010-01-12",14.37,14.49,14.2,14.35,220700.0],["2010-01-13",14.38,14.5,14.2,14.46,129900.0],["2010-01-14",14.45,14.98,14.43,14.84,217800.0],["2010-01-15",14.91,14.92,14.19,14.51,263800.0],["2010-01-19",14.55,14.68,14.02,14.65,297900.0],["2010-01-20",14.53,14.77,13.54,14.05,430300.0],["2010-01-21",14.12,14.53,14.12,14.4,597500.0],["2010-01-22",14.41,14.65,13.58,13.8,486000.0],["2010-01-25",13.88,14.09,13.61,13.91,246900.0],["2010-01-26",13.8,13.98,13.61,13.86,192500.0],["2010-01-27",13.76,14.26,13.75,14.25,265500.0],["2010-01-28",14.25,14.29,13.5,13.66,253800.0],["2010-01-29",13.76,13.81,13.5,13.63,238200.0],["2010-02-01",13.65,14.17,13.55,14.04,256500.0],["2010-02-02",14.0,14.15,13.91,14.01,288900.0],["2010-02-03",14.02,14.09,13.7,14.0,149900.0],["2010-02-04",13.88,13.9,13.17,13.28,308400.0],["2010-02-05",13.31,13.52,12.9,13.06,166800.0],["2010-02-08",13.06,13.36,13.06,13.17,217500.0],["2010-02-09",13.37,13.58,12.97,13.48,245300.0],["2010-02-10",13.42,14.85,13.42,14.76,852900.0],["2010-02-11",14.76,15.29,14.68,15.07,484700.0],["2010-02-12",15.0,15.22,14.89,15.14,262300.0],["2010-02-16",15.11,15.3,15.05,15.28,199600.0],["2010-02-17",15.3,15.47,14.76,15.04,218300.0],["2010-02-18",15.06,15.12,14.85,14.87,152900.0],["2010-02-19",14.85,15.02,14.6,14.86,104100.0],["2010-02-22",14.9,15.09,14.78,15.0,140200.0],["2010-02-23",15.0,15.3,14.73,14.98,183200.0],["2010-02-24",15.01,15.28,14.77,15.0,100900.0],["2010-02-25",14.86,14.99,14.73,14.92,126300.0],["2010-02-26",14.89,15.0,14.62,14.7,151600.0],["2010-03-01",14.76,15.31,14.73,15.16,278000.0],["2010-03-02",15.16,15.33,15.03,15.28,167800.0],["2010-03-03",15.37,15.37,15.06,15.22,128500.0],["2010-03-04",15.23,15.3,15.03,15.14,57900.0],["2010-03-05",15.22,15.42,14.9,15.34,294800.0],["2010-03-08",15.45,15.81,15.31,15.62,449200.0],["2010-03-09",15.59,16.02,15.59,15.89,414100.0],["2010-03-10",15.82,16.34,15.75,16.34,289900.0],["2010-03-11",16.22,16.5,16.0,16.47,220900.0],["2010-03-12",16.41,16.42,15.56,15.65,313700.0],["2010-03-15",15.71,15.96,15.6,15.76,308100.0],["2010-03-16",15.77,15.81,14.93,15.04,356600.0],["2010-03-17",15.04,15.38,15.04,15.19,117700.0],["2010-03-18",15.19,15.19,15.02,15.05,97700.0],["2010-03-19",15.06,15.32,14.97,15.06,256700.0],["2010-03-22",14.94,15.24,14.75,15.22,155300.0],["2010-03-23",15.27,15.69,15.14,15.4,210300.0],["2010-03-24",15.36,15.7,15.34,15.39,104100.0],["2010-03-25",15.51,15.85,14.88,14.92,179900.0],["2010-03-26",15.05,15.31,14.75,14.81,94800.0],["2010-03-29",14.89,15.26,14.89,15.09,261900.0],["2010-03-30",15.16,15.35,15.13,15.3,105200.0],["2010-03-31",15.2,15.36,15.04,15.09,182800.0],["2010-04-01",15.12,15.29,14.88,15.01,145400.0],["2010-04-05",15.04,15.72,14.96,15.65,212600.0],["2010-04-06",15.5,15.65,15.3,15.54,280200.0],["2010-04-07",15.47,15.56,15.22,15.56,155500.0],["2010-04-08",15.6,15.66,15.16,15.22,251100.0],["2010-04-09",15.22,15.32,15.08,15.14,181100.0],["2010-04-12",15.12,15.44,15.02,15.25,153100.0],["2010-04-13",15.2,15.2,14.9,15.01,221600.0],["2010-04-14",15.07,15.07,14.75,14.96,267100.0],["2010-04-15",14.88,15.27,14.75,15.17,351800.0],["2010-04-16",15.16,15.4,14.76,15.15,357200.0],["2010-04-19",15.11,15.26,14.76,15.1,278100.0],["2010-04-20",15.14,15.81,15.07,15.78,182500.0],["2010-04-21",15.8,15.8,15.25,15.47,108500.0],["2010-04-22",15.3,15.45,15.06,15.44,100800.0],["2010-04-23",15.48,15.6,14.63,14.88,269400.0],["2010-04-26",14.9,14.98,14.66,14.74,217500.0],["2010-04-27",14.7,15.0,14.25,14.41,212700.0],["2010-04-28",14.46,14.46,13.58,13.98,504300.0],["2010-04-29",14.08,14.27,13.96,14.22,391000.0],["2010-04-30",14.29,14.41,13.75,13.81,281600.0],["2010-05-03",13.82,14.63,13.8,14.41,322600.0],["2010-05-04",14.25,14.43,13.88,13.92,389100.0],["2010-05-05",13.91,14.23,13.7,14.03,579900.0],["2010-05-06",13.91,14.99,12.25,13.21,513400.0],["2010-05-07",14.49,15.0,13.66,13.99,1004500.0],["2010-05-10",14.6,14.8,14.0,14.68,344700.0],["2010-05-11",14.54,15.42,13.93,14.91,243400.0],["2010-05-12",14.99,15.73,14.6,15.71,190100.0],["2010-05-13",15.6,15.99,15.19,15.34,151600.0],["2010-05-14",15.2,15.25,14.9,15.14,157800.0],["2010-05-17",15.22,15.58,14.88,15.27,234000.0],["2010-05-18",15.49,15.65,15.02,15.1,131500.0],["2010-05-19",15.01,15.08,14.51,14.95,248300.0],["2010-05-20",14.55,14.74,13.72,13.84,377700.0],["2010-05-21",13.6,14.09,13.51,13.76,214200.0],["2010-05-24",13.76,14.18,13.71,13.81,128100.0],["2010-05-25",13.45,13.96,13.26,13.85,199900.0],["2010-05-26",13.98,14.19,13.6,13.66,152000.0],["2010-05-27",13.97,14.31,13.71,14.31,136800.0],["2010-05-28",14.31,14.72,14.07,14.57,151300.0],["2010-06-01",14.39,14.74,14.39,14.48,180200.0],["2010-06-02",14.49,15.1,14.38,15.01,300000.0],["2010-06-03",14.98,15.16,14.85,15.08,147500.0],["2010-06-04",14.7,14.86,14.32,14.35,238500.0],["2010-06-07",14.38,14.69,13.72,13.79,379800.0],["2010-06-08",13.88,13.96,13.29,13.62,245300.0],["2010-06-09",13.81,14.26,13.55,13.94,244500.0],["2010-06-10",14.17,14.45,14.08,14.44,135600.0],["2010-06-11",14.26,15.0,14.1,14.99,138900.0],["2010-06-14",15.08,15.47,14.94,15.1,258200.0],["2010-06-15",15.14,15.33,14.89,15.29,165600.0],["2010-06-16",15.29,15.44,15.19,15.36,181200.0],["2010-06-17",15.48,15.71,15.14,15.4,186800.0],["2010-06-18",15.52,15.61,15.22,15.39,283500.0],["2010-06-21",15.63,15.71,15.25,15.29,229200.0],["2010-06-22",15.3,15.53,15.23,15.43,387400.0],["2010-06-23",15.41,15.53,15.36,15.37,305100.0],["2010-06-24",15.25,15.37,15.13,15.2,121300.0],["2010-06-25",15.25,15.64,14.9,15.48,644700.0],["2010-06-28",15.5,15.99,15.28,15.86,256200.0],["2010-06-29",15.55,15.56,15.08,15.44,264600.0],["2010-06-30",15.47,15.67,14.97,15.05,189300.0],["2010-07-01",14.99,15.17,14.59,15.12,239000.0],["2010-07-02",15.24,15.51,15.0,15.28,270500.0],["2010-07-06",15.58,15.74,15.02,15.12,230200.0],["2010-07-07",15.22,15.33,14.99,15.22,157000.0],["2010-07-08",15.4,15.55,14.92,15.28,135500.0],["2010-07-09",15.23,15.45,15.08,15.31,88300.0],["2010-07-12",15.22,15.22,14.65,14.7,102000.0],["2010-07-13",14.96,15.38,14.89,15.34,159800.0],["2010-07-14",15.26,15.4,15.11,15.2,108500.0],["2010-07-15",15.17,15.57,15.12,15.39,217300.0],["2010-07-16",15.24,15.48,14.55,14.57,183200.0],["2010-07-19",14.65,14.84,14.57,14.82,112700.0],["2010-07-20",14.62,14.83,14.38,14.68,173400.0],["2010-07-21",14.7,14.75,14.31,14.4,130900.0],["2010-07-22",14.63,15.08,14.63,14.99,137000.0],["2010-07-23",14.97,15.06,14.71,14.72,265100.0],["2010-07-26",14.83,15.14,14.73,15.04,172500.0],["2010-07-27",15.19,15.36,15.08,15.17,117700.0],["2010-07-28",15.11,15.15,14.59,14.67,136700.0],["2010-07-29",14.74,15.08,14.59,14.9,235600.0],["2010-07-30",14.67,15.07,14.66,14.79,156700.0],["2010-08-02",14.96,15.3,14.79,15.27,198500.0],["2010-08-03",15.17,15.5,15.05,15.07,197000.0],["2010-08-04",15.13,15.4,14.96,15.07,141200.0],["2010-08-05",15.04,15.2,14.79,14.95,112600.0],["2010-08-06",14.77,15.08,14.56,15.01,94800.0],["2010-08-09",15.07,15.37,15.06,15.33,106500.0],["2010-08-10",15.13,15.45,15.0,15.06,156100.0],["2010-08-11",14.74,15.14,14.68,14.91,284500.0],["2010-08-12",14.65,14.99,14.5,14.54,187900.0],["2010-08-13",14.54,14.94,14.44,14.89,216400.0],["2010-08-16",14.78,15.04,14.74,14.96,103900.0],["2010-08-17",15.14,15.45,15.09,15.33,174200.0],["2010-08-18",15.3,15.3,14.85,15.06,280600.0],["2010-08-19",14.96,15.13,14.63,14.65,146500.0],["2010-08-20",14.57,14.84,14.5,14.84,152500.0],["2010-08-23",14.93,15.0,14.48,14.53,96900.0],["2010-08-24",14.32,14.46,13.96,14.09,129100.0],["2010-08-25",14.02,14.52,14.01,14.35,133900.0],["2010-08-26",14.36,14.59,14.09,14.1,87600.0],["2010-08-27",14.07,14.3,13.38,13.69,874500.0],["2010-08-30",13.67,13.7,13.26,13.29,279400.0],["2010-08-31",13.24,13.66,13.15,13.22,382200.0],["2010-09-01",13.44,13.58,13.24,13.54,199000.0],["2010-09-02",13.59,14.02,13.54,13.98,132500.0],["2010-09-03",14.09,14.24,13.53,14.19,187800.0],["2010-09-07",14.18,14.44,14.0,14.05,159000.0],["2010-09-08",14.12,14.24,13.7,13.75,128300.0],["2010-09-09",13.96,14.09,13.57,13.76,102100.0],["2010-09-10",13.73,13.98,13.59,13.79,117800.0],["2010-09-13",13.96,14.18,13.87,14.1,153700.0],["2010-09-14",14.1,14.24,13.97,14.01,101100.0],["2010-09-15",14.0,14.1,13.77,14.02,116100.0],["2010-09-16",14.03,14.11,13.76,13.94,134400.0],["2010-09-17",14.08,14.35,13.65,14.26,279500.0],["2010-09-20",14.33,14.81,14.01,14.78,250200.0],["2010-09-21",14.77,14.88,14.53,14.55,118100.0],["2010-09-22",14.45,14.7,14.13,14.29,97800.0],["2010-09-23",14.18,14.43,13.81,13.89,173100.0],["2010-09-24",14.1,14.12,13.81,13.96,249300.0],["2010-09-27",14.0,14.12,13.74,13.78,98500.0],["2010-09-28",13.84,14.06,13.54,14.01,174900.0],["2010-09-29",13.93,14.32,13.92,14.27,171500.0],["2010-09-30",14.43,14.54,13.9,14.14,174900.0],["2010-10-01",14.29,14.87,14.17,14.77,170200.0],["2010-10-04",14.78,14.9,14.44,14.45,251800.0],["2010-10-05",14.61,15.17,14.44,15.07,334900.0],["2010-10-06",15.08,15.44,14.86,15.32,170300.0],["2010-10-07",15.44,15.55,15.29,15.48,172400.0],["2010-10-08",15.5,15.93,15.33,15.83,199900.0],["2010-10-11",15.78,16.22,15.6,16.06,165100.0],["2010-10-12",15.99,16.22,15.83,16.17,277300.0],["2010-10-13",16.18,16.47,16.08,16.31,217300.0],["2010-10-14",16.25,16.53,15.98,15.99,230300.0],["2010-10-15",16.19,16.25,15.86,15.89,177700.0],["2010-10-18",15.96,16.28,15.82,15.9,177300.0],["2010-10-19",15.68,16.14,15.59,15.71,144400.0],["2010-10-20",15.82,16.24,15.82,16.17,127200.0],["2010-10-21",16.28,16.47,15.94,15.99,264600.0],["2010-10-22",16.08,16.1,15.69,15.92,588100.0],["2010-10-25",16.04,16.07,15.86,15.9,144900.0],["2010-10-26",15.88,16.06,15.85,16.0,345000.0],["2010-10-27",15.88,16.13,15.71,15.99,312500.0],["2010-10-28",16.12,16.12,15.73,15.85,150300.0],["2010-10-29",15.8,16.07,15.51,15.95,102800.0],["2010-11-01",15.96,16.05,15.59,15.68,124600.0],["2010-11-02",15.86,16.0,15.79,16.0,104200.0],["2010-11-03",15.97,16.15,15.87,16.0,105600.0],["2010-11-04",16.18,16.44,15.94,16.05,472500.0],["2010-11-05",15.59,15.59,14.33,14.44,1851900.0],["2010-11-08",14.41,14.58,14.15,14.3,305400.0],["2010-11-09",14.19,14.35,13.92,13.96,348700.0],["2010-11-10",14.28,14.75,14.02,14.66,546200.0],["2010-11-11",14.5,14.6,14.03,14.06,177500.0],["2010-11-12",14.01,14.26,13.62,13.72,265700.0],["2010-11-15",13.83,13.83,13.57,13.6,289500.0],["2010-11-16",13.51,13.56,12.69,12.82,512700.0],["2010-11-17",12.85,13.0,12.69,12.77,272000.0],["2010-11-18",12.9,13.04,12.73,12.8,187600.0],["2010-11-19",12.8,12.85,12.58,12.78,320700.0],["2010-11-22",12.69,13.0,12.63,12.79,239000.0],["2010-11-23",12.69,12.95,12.6,12.75,524700.0],["2010-11-24",12.86,13.05,12.82,13.04,283000.0],["2010-11-26",13.03,13.65,13.03,13.6,201600.0],["2010-11-29",13.53,13.77,13.43,13.55,231200.0],["2010-11-30",13.37,13.6,13.24,13.57,282500.0],["2010-12-01",13.83,14.39,13.67,13.94,467100.0],["2010-12-02",13.92,13.92,13.6,13.73,222400.0],["2010-12-03",13.92,14.35,13.73,14.31,295700.0],["2010-12-06",14.31,14.46,14.0,14.1,152900.0],["2010-12-07",14.28,14.52,14.08,14.42,215400.0],["2010-12-08",13.92,14.5,13.74,14.44,1374100.0],["2010-12-09",14.46,14.57,14.0,14.48,358400.0],["2010-12-10",14.55,14.89,14.4,14.75,209400.0],["2010-12-13",14.8,14.9,14.11,14.15,253300.0],["2010-12-14",14.13,14.84,13.95,14.59,314500.0],["2010-12-15",14.51,15.0,14.45,14.96,306200.0],["2010-12-16",14.97,15.28,14.83,15.26,300500.0],["2010-12-17",15.24,15.36,14.85,15.06,554600.0],["2010-12-20",15.01,15.51,14.81,15.25,263300.0],["2010-12-21",15.35,15.64,15.07,15.46,189800.0],["2010-12-22",15.47,15.6,15.13,15.52,173900.0],["2010-12-23",15.5,15.6,15.5,15.54,101300.0],["2010-12-27",15.57,15.6,15.29,15.55,112500.0],["2010-12-28",15.57,15.6,15.43,15.5,171300.0],["2010-12-29",15.57,15.6,15.5,15.51,54000.0],["2010-12-30",15.5,15.57,15.28,15.5,133500.0],["2010-12-31",15.5,15.6,15.47,15.5,165500.0],["2011-01-03",15.58,16.09,15.33,16.07,484200.0],["2011-01-04",16.13,16.18,15.5,15.76,286000.0],["2011-01-05",15.72,16.22,15.63,16.07,210800.0],["2011-01-06",16.05,16.22,15.77,16.12,182000.0],["2011-01-07",16.15,16.18,15.69,15.88,183400.0],["2011-01-10",15.43,15.9,15.39,15.82,182500.0],["2011-01-11",15.83,16.18,15.7,16.13,355000.0],["2011-01-12",16.19,16.83,15.98,16.47,733500.0],["2011-01-13",16.48,17.34,16.2,17.25,566800.0],["2011-01-14",17.29,17.47,17.15,17.37,281600.0],["2011-01-18",17.2,17.5,17.1,17.5,168900.0],["2011-01-19",17.42,17.48,16.95,17.0,318600.0],["2011-01-20",16.92,17.2,16.55,16.99,318300.0],["2011-01-21",17.05,17.27,16.93,16.99,282800.0],["2011-01-24",16.96,17.41,16.96,17.08,155600.0],["2011-01-25",16.95,17.03,16.52,16.86,177100.0],["2011-01-26",16.93,17.19,16.8,17.06,440300.0],["2011-01-27",17.04,17.12,16.85,17.02,141200.0],["2011-01-28",16.98,17.07,16.48,16.61,219500.0],["2011-01-31",16.71,17.14,16.65,17.03,239700.0],["2011-02-01",17.09,17.49,16.85,17.37,264300.0],["2011-02-02",17.38,17.64,17.17,17.36,216100.0],["2011-02-03",17.37,17.4,17.09,17.32,218400.0],["2011-02-04",17.27,17.43,17.0,17.23,142800.0],["2011-02-07",17.23,17.61,17.05,17.48,190700.0],["2011-02-08",17.41,17.75,17.26,17.71,133900.0],["2011-02-09",17.59,17.59,17.25,17.57,211300.0],["2011-02-10",17.46,17.71,17.43,17.61,127800.0],["2011-02-11",17.57,18.03,17.36,18.0,184900.0],["2011-02-14",18.0,18.1,17.83,17.85,208300.0],["2011-02-15",17.74,17.85,17.57,17.64,227200.0],["2011-02-16",16.36,18.24,16.36,18.01,704000.0],["2011-02-17",18.07,18.53,17.91,18.41,781300.0],["2011-02-18",18.48,18.48,17.9,18.05,473100.0],["2011-02-22",17.84,18.16,17.75,18.0,485800.0],["2011-02-23",18.0,18.0,17.59,17.72,364500.0],["2011-02-24",17.83,18.08,17.64,18.0,294200.0],["2011-02-25",18.0,18.25,17.78,18.13,201400.0],["2011-02-28",18.18,18.29,17.56,17.77,315800.0],["2011-03-01",17.74,17.74,17.27,17.49,362400.0],["2011-03-02",17.52,17.93,17.37,17.65,121800.0],["2011-03-03",17.86,18.2,17.76,18.11,160000.0],["2011-03-04",17.94,18.1,17.72,18.09,185300.0],["2011-03-07",18.12,18.12,17.48,17.76,155400.0],["2011-03-08",17.72,18.12,17.64,18.01,249100.0],["2011-03-09",18.02,18.21,17.85,18.13,168300.0],["2011-03-10",17.86,17.89,17.56,17.66,381800.0],["2011-03-11",17.63,17.87,17.39,17.77,174400.0],["2011-03-14",17.45,17.8,17.3,17.71,195600.0],["2011-03-15",17.25,17.75,17.16,17.59,196700.0],["2011-03-16",17.51,17.67,17.2,17.41,231200.0],["2011-03-17",17.75,18.01,17.68,17.83,292600.0],["2011-03-18",17.99,18.35,17.82,18.28,626900.0],["2011-03-21",18.77,18.96,18.62,18.92,387000.0],["2011-03-22",19.04,19.11,18.8,19.01,200700.0],["2011-03-23",19.04,19.3,18.81,19.2,143700.0],["2011-03-24",19.37,19.59,19.2,19.5,279300.0],["2011-03-25",19.62,20.0,19.54,19.87,320200.0],["2011-03-28",19.95,20.1,19.87,19.98,486600.0],["2011-03-29",19.91,20.6,19.91,20.51,394600.0],["2011-03-30",20.66,21.34,20.44,21.09,414900.0],["2011-03-31",21.12,21.22,20.55,20.62,338700.0],["2011-04-01",20.88,21.09,20.57,20.73,341400.0],["2011-04-04",20.75,21.02,20.72,20.75,188500.0],["2011-04-05",20.75,20.96,20.36,20.51,357500.0],["2011-04-06",20.66,20.75,20.52,20.69,250800.0],["2011-04-07",20.73,20.9,20.39,20.52,355200.0],["2011-04-08",20.68,20.73,20.38,20.45,281100.0],["2011-04-11",20.57,20.88,20.5,20.58,514600.0],["2011-04-12",20.48,20.87,20.48,20.77,223600.0],["2011-04-13",20.86,21.1,20.69,20.74,166400.0],["2011-04-14",20.52,20.78,20.52,20.68,162100.0],["2011-04-15",20.6,21.01,20.46,20.92,204000.0],["2011-04-18",20.58,21.5,20.48,21.15,648600.0],["2011-04-19",21.17,21.38,20.73,20.99,167300.0],["2011-04-20",21.23,21.4,20.88,21.01,249500.0],["2011-04-21",21.2,21.37,20.95,21.31,201900.0],["2011-04-25",21.14,21.71,21.0,21.52,209700.0],["2011-04-26",21.62,21.92,21.32,21.52,155600.0],["2011-04-27",21.5,21.52,20.99,21.46,105200.0],["2011-04-28",21.45,21.59,21.21,21.27,147600.0],["2011-04-29",21.25,21.7,21.22,21.49,169000.0],["2011-05-02",21.5,21.93,21.47,21.52,279900.0],["2011-05-03",21.51,21.87,20.97,21.09,286600.0],["2011-05-04",21.05,21.09,20.59,20.65,312500.0],["2011-05-05",20.59,20.6,19.92,20.18,282700.0],["2011-05-06",20.44,20.67,20.28,20.56,164000.0],["2011-05-09",20.48,20.7,20.28,20.58,210600.0],["2011-05-10",20.87,21.2,20.51,20.65,353900.0],["2011-05-11",20.55,20.8,20.12,20.71,234800.0],["2011-05-12",21.06,21.06,20.25,20.9,169700.0],["2011-05-13",20.87,21.03,20.67,20.99,188300.0],["2011-05-16",20.83,21.27,20.64,20.65,296000.0],["2011-05-17",20.51,20.61,20.2,20.49,145500.0],["2011-05-18",20.63,21.3,20.43,21.09,441000.0],["2011-05-19",21.26,21.57,20.56,21.47,2093000.0],["2011-05-20",21.38,21.55,21.21,21.29,169600.0],["2011-05-23",20.96,21.18,20.62,20.62,143900.0],["2011-05-24",20.64,20.73,20.11,20.49,235000.0],["2011-05-25",20.4,21.0,20.22,20.71,151900.0],["2011-05-26",20.57,21.03,20.5,20.9,125900.0],["2011-05-27",21.01,21.6,20.93,21.37,152900.0],["2011-05-31",21.59,21.6,20.76,21.08,334700.0],["2011-06-01",20.92,21.12,20.35,20.4,473900.0],["2011-06-02",20.51,20.8,19.52,19.59,632700.0],["2011-06-03",19.33,19.74,18.82,18.97,389200.0],["2011-06-06",18.68,18.96,18.1,18.3,838100.0],["2011-06-07",18.51,18.94,18.3,18.42,457200.0],["2011-06-08",18.3,18.81,18.23,18.59,626200.0],["2011-06-09",18.6,18.85,18.38,18.7,494000.0],["2011-06-10",18.54,18.71,18.26,18.61,495400.0],["2011-06-13",18.58,19.15,18.25,18.91,283800.0],["2011-06-14",19.05,19.5,18.9,19.19,216300.0],["2011-06-15",18.95,19.32,18.62,18.81,406800.0],["2011-06-16",18.81,19.02,18.52,18.71,451800.0],["2011-06-17",18.83,19.36,18.78,19.32,477400.0],["2011-06-20",19.18,19.72,19.18,19.6,562000.0],["2011-06-21",19.78,20.52,19.46,20.47,1151800.0],["2011-06-22",20.34,20.75,20.18,20.49,510600.0],["2011-06-23",19.46,19.99,18.86,19.77,1692700.0],["2011-06-24",20.1,20.72,20.0,20.6,2714500.0],["2011-06-27",20.47,21.15,20.21,21.09,708700.0],["2011-06-28",21.09,21.58,20.96,21.56,1034800.0],["2011-06-29",21.71,22.1,21.29,21.86,468500.0],["2011-06-30",22.0,22.33,21.79,22.17,503800.0],["2011-07-01",22.12,22.58,22.12,22.52,577700.0],["2011-07-05",22.6,22.81,22.49,22.6,322800.0],["2011-07-06",22.52,22.61,22.36,22.57,281200.0],["2011-07-07",22.77,23.33,22.63,23.04,356400.0],["2011-07-08",22.69,23.01,22.67,22.94,408800.0],["2011-07-11",22.62,22.84,22.47,22.59,344600.0],["2011-07-12",22.43,22.77,22.29,22.42,327800.0],["2011-07-13",22.5,22.97,22.28,22.47,190600.0],["2011-07-14",22.46,22.61,21.8,21.87,188300.0],["2011-07-15",22.02,22.37,21.81,22.21,225200.0],["2011-07-18",22.07,22.15,21.52,21.59,153800.0],["2011-07-19",21.74,22.14,21.62,22.05,226500.0],["2011-07-20",22.09,22.4,21.77,22.22,320200.0],["2011-07-21",22.3,22.69,21.91,22.66,287500.0],["2011-07-22",22.67,22.81,22.06,22.51,269300.0],["2011-07-25",21.44,21.73,20.78,21.18,682800.0],["2011-07-26",21.15,21.15,20.27,20.35,517600.0],["2011-07-27",20.24,20.51,19.5,19.66,467800.0],["2011-07-28",19.7,20.12,19.5,19.75,555300.0],["2011-07-29",19.49,20.24,19.33,19.66,409900.0],["2011-08-01",19.88,19.92,19.2,19.29,606200.0],["2011-08-02",19.2,19.43,18.43,18.44,502000.0],["2011-08-03",17.95,19.1,17.7,18.51,1053400.0],["2011-08-04",18.28,18.71,17.43,17.46,557000.0],["2011-08-05",17.66,17.75,16.14,16.9,792300.0],["2011-08-08",16.34,16.69,15.19,15.21,835600.0],["2011-08-09",15.52,16.5,15.05,16.46,600300.0],["2011-08-10",16.38,16.38,15.57,15.65,542200.0],["2011-08-11",15.7,16.55,15.23,16.33,570700.0],["2011-08-12",16.57,17.25,16.42,17.19,526500.0],["2011-08-15",17.44,18.02,16.9,17.96,660600.0],["2011-08-16",17.66,17.95,17.36,17.68,362000.0],["2011-08-17",17.75,18.13,17.55,17.86,386400.0],["2011-08-18",17.26,17.39,16.4,16.58,436600.0],["2011-08-19",16.2,17.02,16.0,16.57,487500.0],["2011-08-22",17.05,17.05,16.42,16.56,243400.0],["2011-08-23",16.61,17.22,16.43,17.21,468200.0],["2011-08-24",17.12,17.39,16.8,17.01,495200.0],["2011-08-25",17.17,17.41,16.36,16.41,350300.0],["2011-08-26",16.25,16.63,15.89,16.57,333800.0],["2011-08-29",16.78,17.14,16.66,17.12,642100.0],["2011-08-30",16.98,17.44,16.75,17.34,927700.0],["2011-08-31",17.47,17.69,17.16,17.48,596700.0],["2011-09-01",17.79,18.13,17.4,17.48,803600.0],["2011-09-02",17.05,17.35,16.21,16.95,346400.0],["2011-09-06",16.41,17.12,16.41,16.96,398200.0],["2011-09-07",17.2,17.51,17.14,17.47,435200.0],["2011-09-08",17.33,17.78,17.25,17.35,352000.0],["2011-09-09",17.17,17.44,16.9,17.3,1727000.0],["2011-09-12",17.01,17.22,16.51,16.81,503500.0],["2011-09-13",16.83,17.01,16.51,17.01,314600.0],["2011-09-14",17.13,17.16,16.59,16.82,569200.0],["2011-09-15",16.97,17.2,16.52,17.0,344200.0],["2011-09-16",17.11,17.47,17.01,17.45,593700.0],["2011-09-19",17.06,17.34,16.35,16.38,637200.0],["2011-09-20",16.46,16.85,16.05,16.11,492500.0],["2011-09-21",16.11,16.4,15.8,15.82,318900.0],["2011-09-22",15.24,15.43,14.71,14.85,477700.0],["2011-09-23",14.99,15.34,14.69,15.22,551000.0],["2011-09-26",15.42,15.7,14.93,15.56,282600.0],["2011-09-27",16.0,16.45,15.69,16.12,766400.0],["2011-09-28",16.14,16.45,15.85,15.92,464100.0],["2011-09-29",16.36,16.58,15.49,15.75,251700.0],["2011-09-30",15.72,16.0,15.24,15.26,357900.0],["2011-10-03",15.07,15.18,14.27,14.29,488600.0],["2011-10-04",14.18,14.98,14.0,14.94,438000.0],["2011-10-05",14.99,16.16,14.87,16.0,422100.0],["2011-10-06",15.96,16.19,15.73,15.86,486800.0],["2011-10-07",15.82,16.04,15.28,15.39,496000.0],["2011-10-10",15.72,15.79,15.25,15.64,384800.0],["2011-10-11",15.49,15.7,15.4,15.49,182300.0],["2011-10-12",15.62,15.78,15.4,15.45,328700.0],["2011-10-13",15.3,15.48,14.67,15.04,409900.0],["2011-10-14",15.24,15.38,14.99,15.37,240200.0],["2011-10-17",15.17,15.37,14.9,14.95,227000.0],["2011-10-18",14.99,15.67,14.82,15.54,324400.0],["2011-10-19",15.57,16.07,15.38,15.66,321500.0],["2011-10-20",15.66,15.8,15.32,15.57,384200.0],["2011-10-21",15.88,16.03,15.68,16.01,357000.0],["2011-10-24",16.02,16.54,15.97,16.4,330800.0],["2011-10-25",16.31,16.5,15.26,15.3,251300.0],["2011-10-26",15.58,15.77,15.09,15.22,417800.0],["2011-10-27",15.83,16.24,15.32,16.21,732200.0],["2011-10-28",16.15,16.82,16.15,16.48,318700.0],["2011-10-31",16.17,16.55,16.17,16.32,310900.0],["2011-11-01",15.6,16.19,14.7,15.14,732200.0],["2011-11-02",15.33,15.57,14.94,15.41,648300.0],["2011-11-03",15.63,15.85,14.14,14.85,1358300.0],["2011-11-04",14.99,17.19,14.99,17.0,1194800.0],["2011-11-07",16.9,17.14,16.47,16.91,669900.0],["2011-11-08",17.01,17.65,16.49,17.57,557700.0],["2011-11-09",17.09,17.44,16.95,17.0,474200.0],["2011-11-10",17.18,17.34,16.98,17.3,279800.0],["2011-11-11",17.56,18.56,17.45,18.54,464800.0],["2011-11-14",18.4,18.47,17.96,18.18,344900.0],["2011-11-15",18.05,18.88,17.87,18.7,421700.0],["2011-11-16",18.51,18.51,17.75,17.8,582500.0],["2011-11-17",17.74,18.02,17.63,17.71,247800.0],["2011-11-18",17.71,18.13,17.15,17.4,364300.0],["2011-11-21",17.03,17.55,17.03,17.36,418300.0],["2011-11-22",17.37,17.83,17.18,17.53,203700.0],["2011-11-23",17.33,17.56,17.24,17.27,361900.0],["2011-11-25",17.25,17.52,17.25,17.36,177400.0],["2011-11-28",17.89,18.21,17.59,18.0,296600.0],["2011-11-29",17.72,18.1,17.72,18.0,319800.0],["2011-11-30",18.61,19.06,18.36,18.58,589500.0],["2011-12-01",18.47,18.47,17.86,18.2,467900.0],["2011-12-02",18.39,18.83,18.08,18.64,639000.0],["2011-12-05",18.89,19.1,18.53,18.75,320100.0],["2011-12-06",18.73,19.14,18.65,18.94,259700.0],["2011-12-07",18.84,18.84,18.15,18.61,280800.0],["2011-12-08",18.46,18.56,17.75,17.79,318300.0],["2011-12-09",17.86,18.61,17.64,18.51,297500.0],["2011-12-12",18.24,18.6,18.24,18.36,283400.0],["2011-12-13",18.45,18.74,18.19,18.44,536300.0],["2011-12-14",18.29,18.53,17.81,17.86,486000.0],["2011-12-15",18.14,18.14,17.56,17.66,382000.0],["2011-12-16",17.82,17.99,17.37,17.52,778300.0],["2011-12-19",17.61,17.91,17.42,17.61,477000.0],["2011-12-20",17.96,18.23,17.68,18.22,445500.0],["2011-12-21",18.17,18.58,17.93,18.45,167800.0],["2011-12-22",18.47,18.87,18.45,18.71,237100.0],["2011-12-23",18.75,18.88,18.48,18.6,187800.0],["2011-12-27",18.5,18.69,18.48,18.6,169500.0],["2011-12-28",18.64,18.69,18.42,18.58,227000.0],["2011-12-29",18.6,19.33,18.31,18.98,212000.0],["2011-12-30",18.91,19.0,18.26,18.83,140100.0],["2012-01-03",19.22,19.5,19.01,19.06,341600.0],["2012-01-04",18.94,19.19,18.92,19.09,316800.0],["2012-01-05",18.97,19.17,18.73,19.12,382100.0],["2012-01-06",19.09,19.09,18.53,18.74,696400.0],["2012-01-09",18.86,18.86,18.24,18.26,235700.0],["2012-01-10",18.45,18.45,17.35,18.16,873400.0],["2012-01-11",18.16,19.06,17.81,18.99,578200.0],["2012-01-12",19.05,19.08,18.75,19.04,138500.0],["2012-01-13",18.78,19.32,18.78,19.11,265100.0],["2012-01-17",19.65,19.65,18.98,19.17,499100.0],["2012-01-18",19.17,19.54,19.04,19.37,173100.0],["2012-01-19",19.4,19.84,19.4,19.81,165900.0],["2012-01-20",19.75,20.16,19.7,19.9,482600.0],["2012-01-23",19.75,19.93,19.3,19.34,284100.0],["2012-01-24",19.28,19.61,19.01,19.49,302900.0],["2012-01-25",19.5,19.8,19.39,19.68,292500.0],["2012-01-26",19.8,20.02,19.6,19.87,344700.0],["2012-01-27",19.79,19.92,19.63,19.83,210000.0],["2012-01-30",19.64,19.73,19.29,19.55,172600.0],["2012-01-31",19.71,19.71,19.31,19.46,212200.0],["2012-02-01",19.55,19.67,19.31,19.4,795300.0],["2012-02-02",19.41,19.87,19.41,19.74,254500.0],["2012-02-03",20.0,20.01,19.64,19.88,476100.0],["2012-02-06",19.8,19.95,19.51,19.7,377200.0],["2012-02-07",19.58,19.93,19.39,19.58,1193700.0],["2012-02-08",19.63,19.65,18.97,19.14,431100.0],["2012-02-09",19.36,19.97,19.3,19.88,406000.0],["2012-02-10",19.79,20.4,18.95,19.65,802400.0],["2012-02-13",19.81,20.3,19.65,20.29,388900.0],["2012-02-14",20.14,20.32,20.04,20.26,283600.0],["2012-02-15",20.4,20.52,19.95,20.02,377200.0],["2012-02-16",19.97,21.0,19.76,20.98,432100.0],["2012-02-17",20.97,20.97,20.11,20.27,322000.0],["2012-02-21",20.33,20.33,19.77,19.96,376800.0],["2012-02-22",19.92,19.95,19.65,19.71,262700.0],["2012-02-23",19.72,20.26,19.53,20.02,288100.0],["2012-02-24",19.99,20.53,19.97,20.48,465500.0],["2012-02-27",20.38,20.52,20.05,20.46,153700.0],["2012-02-28",20.45,20.65,20.15,20.3,164000.0],["2012-02-29",20.51,20.67,19.72,19.74,222800.0],["2012-03-01",19.71,19.82,19.13,19.53,398400.0],["2012-03-02",19.57,19.73,19.27,19.35,198100.0],["2012-03-05",19.26,19.43,18.98,19.06,269200.0],["2012-03-06",18.9,19.27,18.37,18.62,352900.0],["2012-03-07",18.7,19.33,18.7,19.17,288200.0],["2012-03-08",19.22,19.68,19.04,19.6,134200.0],["2012-03-09",19.55,19.89,19.33,19.4,174000.0],["2012-03-12",19.39,19.45,18.8,18.89,156300.0],["2012-03-13",19.1,19.38,18.96,19.36,266400.0],["2012-03-14",19.37,19.56,19.14,19.47,205800.0],["2012-03-15",19.53,20.18,19.42,20.11,324800.0],["2012-03-16",20.07,20.2,19.94,19.98,348800.0],["2012-03-19",19.94,20.0,19.56,19.6,159400.0],["2012-03-20",19.45,19.7,19.32,19.5,90100.0],["2012-03-21",19.49,19.67,19.28,19.28,255800.0],["2012-03-22",19.16,19.45,18.93,19.08,212300.0],["2012-03-23",18.94,19.17,18.66,18.89,290700.0],["2012-03-26",19.0,19.39,18.92,19.1,311100.0],["2012-03-27",19.12,19.76,19.12,19.54,232300.0],["2012-03-28",19.63,19.91,19.15,19.4,185000.0],["2012-03-29",19.2,19.57,19.09,19.52,133500.0],["2012-03-30",19.71,19.71,19.14,19.14,191900.0],["2012-04-02",19.15,19.66,18.96,19.17,296800.0],["2012-04-03",19.21,19.47,18.98,19.36,141700.0],["2012-04-04",19.18,19.18,18.53,18.6,223400.0],["2012-04-05",18.54,18.7,17.95,17.99,706800.0],["2012-04-09",17.74,17.94,17.6,17.77,290800.0],["2012-04-10",17.79,17.98,17.2,17.29,440200.0],["2012-04-11",17.47,17.78,17.36,17.7,465000.0],["2012-04-12",17.76,18.35,17.75,18.24,541600.0],["2012-04-13",18.11,18.14,17.27,17.35,225500.0],["2012-04-16",17.45,17.45,16.85,16.93,395900.0],["2012-04-17",17.1,17.31,17.0,17.03,281700.0],["2012-04-18",17.68,18.64,17.14,17.5,446400.0],["2012-04-19",17.57,17.87,17.2,17.52,293100.0],["2012-04-20",17.8,17.88,17.47,17.76,332800.0],["2012-04-23",17.51,17.68,17.19,17.61,224100.0],["2012-04-24",17.54,17.89,17.39,17.77,225200.0],["2012-04-25",18.01,18.41,17.84,18.24,262700.0],["2012-04-26",18.18,18.4,18.06,18.32,145000.0],["2012-04-27",18.44,18.65,18.21,18.35,222000.0],["2012-04-30",18.3,18.4,17.64,17.86,273700.0],["2012-05-01",17.81,18.09,17.72,17.93,373800.0],["2012-05-02",17.78,18.32,17.75,18.17,280000.0],["2012-05-03",18.21,18.21,17.85,17.98,255600.0],["2012-05-04",17.84,18.1,17.7,17.75,313400.0],["2012-05-07",17.67,18.05,17.67,17.97,161400.0],["2012-05-08",17.83,17.94,17.55,17.8,324500.0],["2012-05-09",17.54,17.66,17.21,17.31,249400.0],["2012-05-10",17.34,18.66,16.95,18.17,661000.0],["2012-05-11",18.06,18.32,17.84,17.98,367900.0],["2012-05-14",17.85,18.43,17.85,18.31,276000.0],["2012-05-15",18.25,18.5,18.2,18.37,219400.0],["2012-05-16",18.41,18.6,18.34,18.37,410100.0],["2012-05-17",18.37,18.6,17.95,18.01,378500.0],["2012-05-18",17.98,18.18,17.83,17.92,207000.0],["2012-05-21",17.96,18.53,17.7,18.51,232000.0],["2012-05-22",18.5,18.85,18.47,18.57,292900.0],["2012-05-23",18.36,18.57,18.05,18.55,241500.0],["2012-05-24",18.56,18.7,18.2,18.65,142100.0],["2012-05-25",18.57,18.57,17.98,18.0,290700.0],["2012-05-29",18.23,18.58,18.01,18.51,625400.0],["2012-05-30",18.37,18.59,18.27,18.51,224600.0],["2012-05-31",18.45,18.57,17.98,18.42,338700.0],["2012-06-01",18.01,18.18,17.62,17.75,389600.0],["2012-06-04",17.77,17.9,17.34,17.81,713100.0],["2012-06-05",17.64,18.07,17.58,18.03,371300.0],["2012-06-06",18.11,18.64,18.09,18.62,296100.0],["2012-06-07",18.92,18.99,18.71,18.95,288300.0],["2012-06-08",18.87,19.52,18.77,19.41,380100.0],["2012-06-11",19.54,20.15,19.45,19.8,515100.0],["2012-06-12",19.9,20.05,19.7,20.01,373900.0],["2012-06-13",19.9,20.05,19.76,19.88,340000.0],["2012-06-14",19.89,20.05,19.59,19.78,438500.0],["2012-06-15",19.73,20.1,19.67,20.05,535700.0],["2012-06-18",20.06,20.38,19.85,20.24,563000.0],["2012-06-19",20.35,20.96,20.32,20.68,487800.0],["2012-06-20",20.74,21.0,20.64,20.95,199800.0],["2012-06-21",20.92,21.0,20.34,20.41,243300.0],["2012-06-22",20.61,21.64,20.5,21.16,804900.0],["2012-06-25",20.85,21.37,20.77,20.99,332800.0],["2012-06-26",21.0,21.11,20.77,20.85,347800.0],["2012-06-27",20.94,21.2,20.78,21.05,209700.0],["2012-06-28",20.85,21.03,20.59,20.86,230400.0],["2012-06-29",21.32,21.73,20.89,21.37,372500.0],["2012-07-02",21.33,21.85,20.96,21.84,385800.0],["2012-07-03",21.75,21.92,21.53,21.74,272400.0],["2012-07-05",21.76,21.85,21.48,21.6,215800.0],["2012-07-06",21.32,21.54,21.03,21.11,207000.0],["2012-07-09",21.0,21.43,20.98,21.37,223900.0],["2012-07-10",21.42,21.55,21.26,21.3,341500.0],["2012-07-11",21.4,21.42,20.93,21.07,299500.0],["2012-07-12",20.75,20.85,20.0,20.36,439400.0],["2012-07-13",20.46,20.79,20.32,20.68,222300.0],["2012-07-16",20.61,20.77,20.48,20.7,128300.0],["2012-07-17",20.78,21.0,20.25,20.98,229400.0],["2012-07-18",20.86,21.42,20.75,20.85,191600.0],["2012-07-19",20.89,20.96,20.32,20.39,179700.0],["2012-07-20",20.1,20.4,20.1,20.25,328100.0],["2012-07-23",20.04,20.23,19.8,19.92,195200.0],["2012-07-24",20.05,20.05,19.62,19.84,203400.0],["2012-07-25",19.96,20.12,19.66,19.88,164400.0],["2012-07-26",20.13,20.43,19.66,19.78,192900.0],["2012-07-27",20.03,20.73,19.83,20.48,138300.0],["2012-07-30",20.45,20.61,19.75,19.87,192300.0],["2012-07-31",19.87,20.24,19.54,19.56,138400.0],["2012-08-01",19.7,19.91,19.13,19.26,395500.0],["2012-08-02",19.18,19.66,18.87,18.95,316300.0],["2012-08-03",19.16,19.78,19.02,19.53,297600.0],["2012-08-06",19.64,19.72,19.44,19.54,192000.0],["2012-08-07",19.55,19.55,19.1,19.18,284600.0],["2012-08-08",19.07,19.2,18.62,18.72,418500.0],["2012-08-09",18.5,20.12,17.95,20.1,650400.0],["2012-08-10",19.99,21.02,19.8,20.8,580700.0],["2012-08-13",20.73,20.81,20.0,20.38,179400.0],["2012-08-14",20.59,20.59,19.86,20.0,168400.0],["2012-08-15",19.99,20.15,19.86,20.04,193300.0],["2012-08-16",19.97,20.27,19.71,20.11,198000.0],["2012-08-17",20.05,20.62,19.9,20.59,171800.0],["2012-08-20",20.57,20.69,20.37,20.54,195800.0],["2012-08-21",20.58,20.91,20.32,20.44,147600.0],["2012-08-22",20.35,20.62,20.17,20.34,107400.0],["2012-08-23",20.26,20.6,20.13,20.51,86000.0],["2012-08-24",20.43,21.4,20.23,21.18,235500.0],["2012-08-27",21.24,21.28,20.84,21.03,209500.0],["2012-08-28",21.0,21.09,20.83,20.88,114800.0],["2012-08-29",21.02,21.09,20.81,21.02,137700.0],["2012-08-30",20.95,21.1,20.89,20.93,110400.0],["2012-08-31",21.03,21.08,20.74,20.97,95200.0],["2012-09-04",20.9,21.45,20.62,21.26,226900.0],["2012-09-05",21.16,21.26,20.87,20.99,236700.0],["2012-09-06",21.1,21.44,21.0,21.37,217100.0],["2012-09-07",21.73,21.75,20.95,21.26,182000.0],["2012-09-10",21.18,21.75,21.18,21.64,143100.0],["2012-09-11",21.75,21.75,21.12,21.36,242800.0],["2012-09-12",21.45,21.45,21.0,21.41,265600.0],["2012-09-13",21.36,22.31,21.31,22.01,205600.0],["2012-09-14",22.12,22.36,21.79,22.14,235500.0],["2012-09-17",22.11,22.26,21.69,22.08,156000.0],["2012-09-18",21.74,21.88,21.18,21.59,532600.0],["2012-09-19",21.67,22.14,21.05,22.02,551600.0],["2012-09-20",21.78,22.1,21.5,22.1,208800.0],["2012-09-21",22.14,22.14,21.96,22.05,383400.0],["2012-09-24",21.95,22.14,21.91,21.95,171700.0],["2012-09-25",22.08,22.13,21.84,21.88,195900.0],["2012-09-26",21.88,22.07,21.49,21.6,219900.0],["2012-09-27",21.67,21.96,21.51,21.67,228900.0],["2012-09-28",21.53,21.7,21.4,21.58,244000.0],["2012-10-01",21.68,21.87,21.2,21.7,285700.0],["2012-10-02",21.7,22.1,21.53,22.1,199600.0],["2012-10-03",22.08,22.08,21.57,21.74,176100.0],["2012-10-04",21.77,22.07,21.41,21.91,174400.0],["2012-10-05",21.91,22.14,21.67,21.84,133000.0],["2012-10-08",21.8,22.03,21.48,21.58,158200.0],["2012-10-09",21.55,21.55,21.01,21.15,493800.0],["2012-10-10",21.15,21.51,21.02,21.46,167500.0],["2012-10-11",21.62,21.89,20.47,21.19,575700.0],["2012-10-12",21.22,21.46,20.92,21.05,173000.0],["2012-10-15",21.15,21.28,21.0,21.2,112400.0],["2012-10-16",21.35,21.42,20.9,21.19,210300.0],["2012-10-17",21.2,21.31,20.75,20.88,174300.0],["2012-10-18",20.85,21.13,20.75,20.99,233800.0],["2012-10-19",20.82,21.12,20.75,20.99,267600.0],["2012-10-22",20.9,21.14,20.86,21.12,180700.0],["2012-10-23",20.85,21.19,20.63,21.03,226400.0],["2012-10-24",21.09,21.17,20.9,21.09,124300.0],["2012-10-25",21.28,21.36,20.99,21.26,90600.0],["2012-10-26",21.33,21.5,21.07,21.21,117400.0],["2012-10-31",21.28,21.35,20.94,21.21,94700.0],["2012-11-01",20.8,21.83,20.8,21.35,233200.0],["2012-11-02",21.42,21.72,20.51,20.54,307000.0],["2012-11-05",20.59,21.03,20.48,20.74,179900.0],["2012-11-06",20.87,21.08,20.48,20.5,239000.0],["2012-11-07",20.35,20.42,19.47,19.49,411700.0],["2012-11-08",19.52,19.62,19.13,19.13,557700.0],["2012-11-09",18.84,20.47,18.5,20.31,721400.0],["2012-11-12",20.31,21.16,20.24,20.63,270200.0],["2012-11-13",20.55,20.83,20.29,20.3,173700.0],["2012-11-14",20.13,20.56,19.98,20.03,231500.0],["2012-11-15",20.08,20.43,19.86,20.42,265900.0],["2012-11-16",20.36,20.78,20.13,20.51,216300.0],["2012-11-19",20.71,21.31,20.52,21.25,276500.0],["2012-11-20",21.2,21.93,21.17,21.84,278200.0],["2012-11-21",21.86,22.35,21.71,22.11,487700.0],["2012-11-23",22.11,22.21,21.95,22.15,321200.0],["2012-11-26",22.13,22.17,21.69,21.93,175400.0],["2012-11-27",21.9,22.07,21.4,21.47,331900.0],["2012-11-28",21.4,21.54,21.18,21.47,149000.0],["2012-11-29",21.67,22.07,21.67,21.89,232400.0],["2012-11-30",22.2,22.23,21.72,21.95,447800.0],["2012-12-03",22.05,22.16,21.74,22.09,283000.0],["2012-12-04",22.13,22.34,21.84,21.98,202300.0],["2012-12-05",22.0,22.14,21.81,21.91,192600.0],["2012-12-06",21.84,21.94,21.57,21.77,214000.0],["2012-12-07",21.88,21.94,21.65,21.72,191800.0],["2012-12-10",21.65,22.03,21.52,21.73,308200.0],["2012-12-11",21.93,22.21,21.66,22.06,356800.0],["2012-12-12",22.16,22.23,21.82,22.03,181700.0],["2012-12-13",22.1,22.24,21.81,21.85,232700.0],["2012-12-14",21.84,22.25,21.57,21.72,1084800.0],["2012-12-17",21.93,21.93,21.46,21.62,413400.0],["2012-12-18",21.55,21.72,21.42,21.66,395700.0],["2012-12-19",21.63,21.65,21.07,21.21,276800.0],["2012-12-20",21.2,21.4,20.98,21.23,403500.0],["2012-12-21",21.09,21.37,20.32,21.24,402900.0],["2012-12-24",21.2,21.44,20.94,21.24,43900.0],["2012-12-26",21.29,21.29,20.8,20.87,142700.0],["2012-12-27",20.88,21.02,20.59,20.91,175900.0],["2012-12-28",20.79,21.21,20.57,21.02,144500.0],["2012-12-31",21.0,21.29,20.76,21.22,165300.0],["2013-01-02",21.69,21.69,21.25,21.49,487900.0],["2013-01-03",21.49,21.77,21.31,21.72,231700.0],["2013-01-04",21.47,22.05,21.1,21.81,1839900.0],["2013-01-07",21.65,22.69,21.65,22.44,484600.0],["2013-01-08",22.48,22.77,22.13,22.44,387300.0],["2013-01-09",22.45,22.67,21.56,22.41,369300.0],["2013-01-10",22.53,23.08,22.53,23.02,221500.0],["2013-01-11",23.07,23.21,22.63,22.87,203200.0],["2013-01-14",22.78,22.78,22.34,22.63,300900.0],["2013-01-15",22.46,22.81,22.46,22.66,165100.0],["2013-01-16",22.56,23.1,22.34,23.05,264000.0],["2013-01-17",23.07,23.23,22.92,22.97,275700.0],["2013-01-18",22.94,23.4,22.85,23.33,319700.0],["2013-01-22",23.29,23.69,23.06,23.66,164200.0],["2013-01-23",23.66,23.89,23.36,23.49,229200.0],["2013-01-24",23.5,23.87,23.44,23.82,285600.0],["2013-01-25",23.92,24.24,23.76,24.2,181100.0],["2013-01-28",24.16,24.28,23.85,23.9,269700.0],["2013-01-29",22.26,23.94,22.05,23.77,329500.0],["2013-01-30",23.67,23.74,22.99,23.27,369800.0],["2013-01-31",23.17,23.24,22.46,23.07,1053100.0],["2013-02-01",23.05,23.48,22.98,23.27,533500.0],["2013-02-04",23.15,23.2,22.79,22.9,266800.0],["2013-02-05",22.96,23.17,22.87,22.95,304700.0],["2013-02-06",22.9,23.02,22.74,22.98,272100.0],["2013-02-07",22.95,23.04,22.62,22.73,257500.0],["2013-02-08",22.81,22.96,22.45,22.88,189000.0],["2013-02-11",22.82,23.02,22.74,22.85,163700.0],["2013-02-12",22.9,22.9,22.6,22.61,440800.0],["2013-02-13",22.67,22.88,22.44,22.52,2319200.0],["2013-02-14",22.5,22.51,21.57,21.61,724300.0],["2013-02-15",21.73,21.77,21.26,21.29,629000.0],["2013-02-19",21.28,21.79,21.23,21.5,382700.0],["2013-02-20",21.47,21.67,21.21,21.21,383500.0],["2013-02-21",21.16,21.36,21.0,21.18,287000.0],["2013-02-22",21.19,21.53,21.13,21.32,431500.0],["2013-02-25",21.37,21.53,21.0,21.02,256800.0],["2013-02-26",21.05,21.37,21.04,21.19,479600.0],["2013-02-27",21.11,21.51,20.87,21.4,408700.0],["2013-02-28",21.3,22.89,21.12,22.57,957000.0],["2013-03-01",22.25,23.45,21.97,23.4,957500.0],["2013-03-04",23.3,23.56,23.08,23.55,545800.0],["2013-03-05",23.6,23.92,23.38,23.49,355400.0],["2013-03-06",23.49,23.53,23.03,23.08,182700.0],["2013-03-07",23.04,23.35,22.81,23.28,208600.0],["2013-03-08",23.51,23.96,23.14,23.93,377100.0],["2013-03-11",23.81,23.97,23.57,23.87,193600.0],["2013-03-12",23.82,23.94,23.56,23.91,392100.0],["2013-03-13",23.88,23.88,23.57,23.78,128400.0],["2013-03-14",23.89,24.26,23.74,24.25,365800.0],["2013-03-15",24.3,24.3,23.9,24.04,371400.0],["2013-03-18",23.8,24.11,23.8,24.02,158300.0],["2013-03-19",24.01,24.29,23.78,24.05,211000.0],["2013-03-20",24.2,24.4,24.14,24.27,260100.0],["2013-03-21",24.04,24.44,24.04,24.26,218700.0],["2013-03-22",24.42,24.49,24.21,24.46,287900.0],["2013-03-25",24.5,24.83,24.42,24.6,459300.0],["2013-03-26",24.78,25.24,24.67,25.21,333700.0],["2013-03-27",25.12,25.67,25.0,25.62,492300.0],["2013-03-28",25.8,25.99,25.46,25.86,360300.0],["2013-04-01",25.85,26.02,25.54,26.0,495100.0],["2013-04-02",26.07,26.68,26.07,26.51,614500.0],["2013-04-03",26.55,26.87,25.94,26.05,384400.0],["2013-04-04",26.21,26.21,25.87,26.15,680000.0],["2013-04-05",25.86,26.15,25.57,25.85,403600.0],["2013-04-08",25.91,26.11,25.72,26.09,263800.0],["2013-04-09",26.21,26.45,25.98,26.12,279600.0],["2013-04-10",26.23,26.5,25.98,26.32,211500.0],["2013-04-11",26.37,26.57,25.95,26.16,269300.0],["2013-04-12",26.12,26.33,26.0,26.25,230000.0],["2013-04-15",26.18,26.2,25.78,25.97,484900.0],["2013-04-16",26.12,26.41,25.93,26.33,635600.0],["2013-04-17",26.19,26.48,25.77,26.36,696500.0],["2013-04-18",26.48,26.48,25.76,25.9,344100.0],["2013-04-19",25.85,26.27,25.8,26.23,319700.0],["2013-04-22",26.29,26.35,25.81,26.13,257400.0],["2013-04-23",26.33,26.37,25.64,25.89,246100.0],["2013-04-24",25.92,25.92,25.27,25.5,440800.0],["2013-04-25",25.66,25.84,25.32,25.48,320700.0],["2013-04-26",25.51,25.74,25.19,25.29,299100.0],["2013-04-29",25.46,25.51,24.32,25.46,763200.0],["2013-04-30",25.5,25.58,25.11,25.24,340900.0],["2013-05-01",25.23,25.33,24.57,24.57,421100.0],["2013-05-02",24.23,25.05,23.5,24.89,913300.0],["2013-05-03",25.25,25.98,25.16,25.5,383300.0],["2013-05-06",25.56,25.78,24.7,24.87,798200.0],["2013-05-07",25.84,29.0,25.83,28.57,1662600.0],["2013-05-08",27.26,28.98,27.01,28.35,992200.0],["2013-05-09",28.09,28.45,27.98,28.09,741100.0],["2013-05-10",28.21,29.48,27.87,29.19,433500.0],["2013-05-13",29.01,29.54,28.99,29.0,571900.0],["2013-05-14",28.95,29.6,28.89,29.46,544900.0],["2013-05-15",29.37,29.84,29.37,29.46,290700.0],["2013-05-16",29.47,29.53,29.07,29.24,710700.0],["2013-05-17",29.28,29.76,29.16,29.66,280600.0],["2013-05-20",29.56,30.0,29.56,29.74,208300.0],["2013-05-21",29.72,30.07,29.65,29.74,438100.0],["2013-05-22",29.7,29.99,28.54,28.69,323300.0],["2013-05-23",28.41,29.36,28.39,29.25,443100.0],["2013-05-24",29.0,29.74,28.86,29.64,503900.0],["2013-05-28",29.99,30.85,29.81,30.55,866700.0],["2013-05-29",30.31,31.02,30.14,30.9,663000.0],["2013-05-30",31.0,31.07,30.47,30.52,323000.0],["2013-05-31",30.32,30.81,29.82,29.86,537900.0],["2013-06-03",29.86,30.43,29.48,30.04,585400.0],["2013-06-04",30.12,30.56,29.95,30.28,421300.0],["2013-06-05",30.16,30.72,29.81,30.09,338800.0],["2013-06-06",30.05,30.5,29.56,30.28,517800.0],["2013-06-07",30.34,30.92,29.93,30.7,431200.0],["2013-06-10",30.7,30.9,30.24,30.44,437900.0],["2013-06-11",30.16,30.82,29.97,30.7,255300.0],["2013-06-12",30.86,30.99,30.31,30.43,318900.0],["2013-06-13",30.24,31.14,30.16,30.92,414100.0],["2013-06-14",30.78,30.9,30.34,30.43,358900.0],["2013-06-17",30.65,31.0,30.53,30.78,123900.0],["2013-06-18",30.88,31.24,30.46,31.13,230000.0],["2013-06-19",31.06,31.23,30.14,30.16,398400.0],["2013-06-20",30.03,30.37,28.73,28.79,523000.0],["2013-06-21",28.94,30.92,28.8,30.84,662000.0],["2013-06-24",30.65,31.45,30.31,31.2,383400.0],["2013-06-25",31.58,31.58,30.79,30.99,335700.0],["2013-06-26",31.34,31.64,30.75,30.92,252200.0],["2013-06-27",31.01,31.7,30.95,31.69,277100.0],["2013-06-28",31.7,32.0,31.19,31.41,422400.0],["2013-07-01",31.1,32.09,31.07,31.45,284900.0],["2013-07-02",31.34,31.84,31.06,31.5,194400.0],["2013-07-03",31.35,31.52,31.09,31.17,199700.0],["2013-07-05",31.79,32.45,31.37,32.39,170800.0],["2013-07-08",32.5,32.61,31.84,31.98,189500.0],["2013-07-09",32.09,32.25,30.87,31.49,351900.0],["2013-07-10",31.4,31.65,31.32,31.45,247300.0],["2013-07-11",31.7,32.7,31.55,32.66,328000.0],["2013-07-12",32.59,33.44,32.4,33.08,274000.0],["2013-07-15",33.03,33.57,32.76,33.54,231600.0],["2013-07-16",33.47,33.47,32.63,32.84,232600.0],["2013-07-17",32.91,33.47,32.81,32.98,339900.0],["2013-07-18",31.74,32.69,31.29,32.35,580600.0],["2013-07-19",32.36,32.52,31.95,32.39,718500.0],["2013-07-22",32.35,32.69,32.21,32.28,281100.0],["2013-07-23",32.35,32.35,31.58,32.06,209000.0],["2013-07-24",32.1,32.1,31.75,31.76,163900.0],["2013-07-25",31.81,32.92,31.37,32.91,212600.0],["2013-07-26",32.64,32.9,32.45,32.58,187700.0],["2013-07-29",32.56,32.65,31.67,31.75,179400.0],["2013-07-30",31.9,31.9,31.44,31.51,189600.0],["2013-07-31",31.52,32.24,31.34,31.89,208500.0],["2013-08-01",32.19,32.19,31.64,31.97,256200.0],["2013-08-02",31.77,31.93,31.51,31.65,177000.0],["2013-08-05",31.46,31.93,31.12,31.16,328800.0],["2013-08-06",31.0,31.18,30.36,30.64,375000.0],["2013-08-07",30.63,31.02,30.18,30.68,739200.0],["2013-08-08",34.24,34.4,30.71,33.78,835900.0],["2013-08-09",33.74,34.26,33.46,34.08,224100.0],["2013-08-12",33.98,34.39,33.91,33.96,201500.0],["2013-08-13",33.82,34.03,33.51,33.55,210600.0],["2013-08-14",33.46,33.82,33.42,33.44,109700.0],["2013-08-15",33.16,33.56,32.78,33.35,272800.0],["2013-08-16",33.4,33.55,32.8,32.84,491300.0],["2013-08-19",32.73,33.15,32.55,32.72,274800.0],["2013-08-20",32.7,33.68,32.6,33.66,540700.0],["2013-08-21",33.66,34.0,33.34,33.59,271500.0],["2013-08-22",33.6,34.24,33.37,34.03,189800.0],["2013-08-23",33.95,34.35,33.58,34.1,277300.0],["2013-08-26",34.29,34.79,33.8,34.64,242600.0],["2013-08-27",34.28,34.62,32.82,32.87,364000.0],["2013-08-28",32.78,33.51,32.53,33.1,317300.0],["2013-08-29",33.13,33.69,33.12,33.3,197600.0],["2013-08-30",33.24,33.89,33.05,33.34,290600.0],["2013-09-03",33.83,33.83,32.85,33.49,337300.0],["2013-09-04",33.44,33.95,33.04,33.38,406400.0],["2013-09-05",33.33,33.86,33.33,33.53,163400.0],["2013-09-06",33.73,34.08,32.77,34.0,241600.0],["2013-09-09",34.17,35.39,34.06,35.35,320700.0],["2013-09-10",35.54,35.9,35.23,35.84,240900.0],["2013-09-11",35.78,36.23,35.47,35.94,327900.0],["2013-09-12",35.77,36.06,35.77,36.0,233900.0],["2013-09-13",36.15,36.45,35.52,36.41,442800.0],["2013-09-16",36.78,37.03,36.18,36.23,207100.0],["2013-09-17",36.23,37.03,35.86,36.91,178000.0],["2013-09-18",36.87,37.07,36.32,37.04,169200.0],["2013-09-19",37.03,37.96,37.0,37.75,344300.0],["2013-09-20",36.74,36.74,35.47,35.69,1581900.0],["2013-09-23",35.7,36.22,35.29,36.04,322300.0],["2013-09-24",36.19,36.41,35.66,35.75,256000.0],["2013-09-25",35.7,36.01,35.19,35.21,324000.0],["2013-09-26",35.4,36.6,35.29,36.6,433300.0],["2013-09-27",36.19,36.66,35.06,35.84,1151500.0],["2013-09-30",35.36,36.52,35.36,36.24,302700.0],["2013-10-01",36.2,37.2,36.08,37.18,346500.0],["2013-10-02",37.01,37.99,36.66,37.56,441300.0],["2013-10-03",37.44,37.78,37.12,37.49,346800.0],["2013-10-04",37.4,38.27,37.01,37.64,375500.0],["2013-10-07",37.38,37.8,37.16,37.17,450800.0],["2013-10-08",37.18,37.53,35.82,35.88,307500.0],["2013-10-09",36.0,36.0,34.74,34.74,615200.0],["2013-10-10",35.33,35.81,34.39,35.16,682700.0],["2013-10-11",34.97,35.4,34.97,35.11,449000.0],["2013-10-14",34.97,36.21,34.6,35.94,285100.0],["2013-10-15",36.22,36.41,35.31,35.35,281200.0],["2013-10-16",35.77,37.85,35.21,37.69,1099800.0],["2013-10-17",37.57,37.64,36.31,37.25,534600.0],["2013-10-18",37.57,38.1,37.32,38.1,301900.0],["2013-10-21",38.1,38.73,37.94,38.07,259400.0],["2013-10-22",38.13,38.64,37.72,37.82,204900.0],["2013-10-23",37.81,38.23,37.6,38.12,293600.0],["2013-10-24",38.12,38.25,37.55,37.95,323500.0],["2013-10-25",38.1,38.33,37.57,37.97,213500.0],["2013-10-28",37.96,38.57,37.87,38.54,206300.0],["2013-10-29",38.57,39.1,38.17,39.06,248200.0],["2013-10-30",39.14,39.24,38.6,38.84,307600.0],["2013-10-31",38.77,39.34,38.52,39.07,490200.0],["2013-11-01",38.9,39.57,38.78,39.31,698000.0],["2013-11-04",39.34,39.53,38.62,39.51,558100.0],["2013-11-05",39.42,40.5,39.02,39.86,444200.0],["2013-11-06",39.89,39.99,37.69,37.71,452600.0],["2013-11-07",37.86,38.57,37.03,37.05,859300.0],["2013-11-08",36.3,37.15,35.01,36.43,1355200.0],["2013-11-11",36.4,36.57,36.03,36.04,349700.0],["2013-11-12",35.81,36.44,35.45,36.08,740900.0],["2013-11-13",35.73,37.0,35.73,36.99,464100.0],["2013-11-14",37.14,37.66,36.93,37.17,352900.0],["2013-11-15",37.12,37.12,34.75,35.72,908900.0],["2013-11-18",35.75,36.11,34.65,35.02,707700.0],["2013-11-19",34.93,35.3,34.52,34.7,258600.0],["2013-11-20",34.75,34.9,34.02,34.81,686700.0],["2013-11-21",34.93,35.74,34.89,35.31,455600.0],["2013-11-22",36.16,36.98,35.56,35.59,1029800.0],["2013-11-25",35.92,36.0,35.51,35.78,643200.0],["2013-11-26",35.89,36.12,35.52,36.05,488200.0],["2013-11-27",36.18,36.68,36.03,36.66,213400.0],["2013-11-29",36.93,37.22,36.5,37.02,184100.0],["2013-12-02",37.11,37.43,35.92,36.31,629400.0],["2013-12-03",36.17,36.54,35.81,36.43,361200.0],["2013-12-04",36.22,36.51,35.51,36.2,227200.0],["2013-12-05",36.18,36.51,35.83,36.36,486800.0],["2013-12-06",36.81,37.01,36.54,36.75,590100.0],["2013-12-09",36.9,37.07,36.45,36.7,432900.0],["2013-12-10",36.8,37.23,36.39,36.58,502800.0],["2013-12-11",36.72,36.87,36.1,36.21,335200.0],["2013-12-12",36.24,36.6,36.11,36.26,210400.0],["2013-12-13",36.46,36.61,35.91,36.48,282800.0],["2013-12-16",36.76,37.05,36.65,36.86,271500.0],["2013-12-17",36.79,37.05,36.35,36.67,432000.0],["2013-12-18",36.7,37.86,36.66,37.44,549500.0],["2013-12-19",37.67,37.96,35.84,36.42,1126400.0],["2013-12-20",36.6,37.05,36.06,36.72,656400.0],["2013-12-23",36.88,37.99,36.76,37.84,368200.0],["2013-12-24",38.0,38.2,37.7,37.91,120900.0],["2013-12-26",37.99,38.33,37.17,37.52,430500.0],["2013-12-27",37.66,37.98,37.15,37.35,263500.0],["2013-12-30",37.42,37.76,37.09,37.55,456000.0],["2013-12-31",37.55,37.73,37.05,37.1,398400.0],["2014-01-02",37.0,37.31,35.52,35.83,511500.0],["2014-01-03",35.9,36.96,35.83,36.87,906300.0],["2014-01-06",37.43,37.44,36.25,36.88,482500.0],["2014-01-07",36.94,37.4,36.55,37.01,328000.0],["2014-01-08",36.89,37.11,36.64,36.87,284800.0],["2014-01-09",36.85,37.1,36.21,36.27,522800.0],["2014-01-10",36.29,36.71,36.1,36.25,338300.0],["2014-01-13",36.11,36.48,35.67,35.89,464100.0],["2014-01-14",36.15,36.93,36.06,36.81,277700.0],["2014-01-15",37.01,37.03,36.35,36.53,321000.0],["2014-01-16",36.52,40.45,36.52,40.31,1273800.0],["2014-01-17",40.22,40.92,39.79,40.21,1470900.0],["2014-01-21",40.42,41.26,40.03,41.18,632000.0],["2014-01-22",41.33,42.02,40.88,41.84,496800.0],["2014-01-23",41.84,43.21,41.32,42.95,952700.0],["2014-01-24",42.82,43.61,42.27,43.28,694900.0],["2014-01-27",44.49,44.61,42.4,43.09,956000.0],["2014-01-28",42.99,43.8,42.5,43.56,646300.0],["2014-01-29",43.15,43.45,42.31,42.57,394700.0],["2014-01-30",43.09,43.78,42.9,43.37,359300.0],["2014-01-31",42.57,43.76,42.57,43.0,331300.0],["2014-02-03",42.99,43.59,42.01,42.16,720300.0],["2014-02-04",42.27,43.31,41.86,42.38,764100.0],["2014-02-05",42.06,43.21,41.74,42.98,311000.0],["2014-02-06",43.0,44.02,42.58,43.01,1103600.0],["2014-02-07",43.16,43.59,41.6,42.31,900300.0],["2014-02-10",42.37,43.34,42.06,43.19,382400.0],["2014-02-11",43.08,43.87,43.07,43.75,328200.0],["2014-02-12",43.8,44.55,43.8,44.51,315000.0],["2014-02-13",44.25,45.22,44.25,44.97,436200.0],["2014-02-14",45.07,45.44,44.19,44.48,384800.0],["2014-02-18",44.56,44.94,44.4,44.63,546000.0],["2014-02-19",44.36,45.13,44.36,44.67,433700.0],["2014-02-20",44.65,45.6,44.24,45.5,241700.0],["2014-02-21",44.75,45.91,43.86,44.97,376500.0],["2014-02-24",44.95,45.85,44.37,45.46,299100.0],["2014-02-25",45.5,46.21,45.31,45.74,258900.0],["2014-02-26",45.56,46.3,45.35,45.79,387900.0],["2014-02-27",45.77,46.0,44.87,45.24,752300.0],["2014-02-28",47.63,49.95,44.75,47.41,1557800.0],["2014-03-03",47.11,47.44,45.06,47.32,653100.0],["2014-03-04",47.88,49.77,47.02,49.77,846400.0],["2014-03-05",49.56,50.3,49.08,50.02,496100.0],["2014-03-06",49.98,50.43,48.5,48.81,961100.0],["2014-03-07",49.21,49.59,48.3,48.5,683800.0],["2014-03-10",48.42,48.78,48.01,48.45,582900.0],["2014-03-11",48.64,49.19,47.8,48.16,362600.0],["2014-03-12",47.91,48.68,47.5,48.52,724000.0],["2014-03-13",48.57,49.03,47.52,48.13,459200.0],["2014-03-14",48.11,48.8,47.92,48.35,542100.0],["2014-03-17",48.66,49.5,48.35,48.57,395700.0],["2014-03-18",48.64,50.34,48.2,50.11,1165200.0],["2014-03-19",49.7,50.04,49.05,49.33,577400.0],["2014-03-20",49.28,50.24,49.01,50.18,302000.0],["2014-03-21",50.88,51.31,49.54,49.84,482000.0],["2014-03-24",49.77,49.95,48.67,48.99,913900.0],["2014-03-25",49.2,50.71,48.76,49.57,482300.0],["2014-03-26",50.08,50.23,48.81,49.14,526300.0],["2014-03-27",49.08,49.47,47.99,48.55,493300.0],["2014-03-28",48.69,49.66,46.86,47.17,1032400.0],["2014-03-31",47.22,47.59,46.35,47.42,1188500.0],["2014-04-01",47.33,48.37,47.26,48.31,548100.0],["2014-04-02",48.63,49.53,48.43,49.03,621800.0],["2014-04-03",48.81,49.18,48.35,49.07,492600.0],["2014-04-04",49.44,49.55,43.52,44.31,2053600.0],["2014-04-07",43.92,44.05,41.79,41.8,916400.0],["2014-04-08",41.52,42.21,40.76,41.35,708200.0],["2014-04-09",41.6,43.08,41.36,42.71,821800.0],["2014-04-10",42.6,42.82,41.81,42.26,967800.0],["2014-04-11",41.83,42.37,41.16,41.76,750200.0],["2014-04-14",42.01,42.67,41.58,42.45,645700.0],["2014-04-15",42.69,42.87,40.27,42.04,788700.0],["2014-04-16",42.49,42.65,41.82,42.6,497300.0],["2014-04-17",42.6,43.75,42.13,43.52,323000.0],["2014-04-21",43.58,44.01,42.78,43.06,276500.0],["2014-04-22",43.0,43.4,42.68,42.84,378900.0],["2014-04-23",42.93,43.24,41.59,41.91,429000.0],["2014-04-24",42.29,43.6,41.12,41.38,388900.0],["2014-04-25",41.12,41.41,39.93,40.17,539600.0],["2014-04-28",40.4,40.75,37.89,38.25,1143300.0],["2014-04-29",38.17,39.0,37.87,38.36,897100.0],["2014-04-30",38.13,38.36,36.82,37.63,714200.0],["2014-05-01",37.39,38.87,37.14,37.87,491400.0],["2014-05-02",38.07,38.22,36.3,36.92,520000.0],["2014-05-05",36.74,37.65,36.27,37.39,507600.0],["2014-05-06",37.11,37.7,36.77,36.86,684700.0],["2014-05-07",37.04,37.04,34.25,35.39,1526700.0],["2014-05-08",34.35,35.0,31.69,31.69,2117600.0],["2014-05-09",31.48,33.13,31.25,32.99,1052800.0],["2014-05-12",33.0,34.91,32.62,34.56,919000.0],["2014-05-13",34.5,35.45,34.04,34.48,767800.0],["2014-05-14",34.44,35.01,33.72,33.78,401400.0],["2014-05-15",33.52,33.54,32.79,33.24,302000.0],["2014-05-16",33.92,35.51,33.17,33.76,429600.0],["2014-05-19",33.56,34.69,33.07,33.94,487700.0],["2014-05-20",33.66,34.55,33.1,33.48,479600.0],["2014-05-21",33.62,34.48,33.21,34.09,443900.0],["2014-05-22",34.25,35.01,33.55,34.89,513500.0],["2014-05-23",34.96,35.6,34.32,35.1,516500.0],["2014-05-27",35.4,36.86,34.78,36.84,682800.0],["2014-05-28",36.91,37.41,36.34,36.45,430200.0],["2014-05-29",37.45,37.73,36.94,37.06,507100.0],["2014-05-30",37.44,37.98,36.06,36.63,415000.0],["2014-06-02",35.65,35.7,34.27,35.11,788800.0],["2014-06-03",35.09,35.58,34.44,35.1,579800.0],["2014-06-04",35.6,35.96,35.12,35.25,2581500.0],["2014-06-05",35.25,36.8,35.16,36.3,914300.0],["2014-06-06",36.57,36.92,36.18,36.84,485500.0],["2014-06-09",36.96,39.04,36.67,39.0,985000.0],["2014-06-10",38.99,39.68,36.91,37.61,992300.0],["2014-06-11",37.42,37.79,36.81,37.32,380600.0],["2014-06-12",37.24,37.57,36.6,37.04,382900.0],["2014-06-13",37.23,37.44,36.54,36.92,336800.0],["2014-06-16",36.89,38.23,36.89,37.84,388300.0],["2014-06-17",37.67,38.19,37.09,37.2,402900.0],["2014-06-18",37.1,37.75,36.73,37.7,321600.0],["2014-06-19",37.98,38.76,37.33,38.72,567200.0],["2014-06-20",38.86,39.38,38.8,39.17,1064500.0],["2014-06-23",39.36,39.78,37.7,37.97,763000.0],["2014-06-24",38.0,39.17,37.71,37.73,588600.0],["2014-06-25",37.46,38.17,37.32,38.16,471600.0],["2014-06-26",38.37,38.95,37.7,38.8,507200.0],["2014-06-27",38.85,39.63,38.36,39.53,728000.0],["2014-06-30",39.34,40.0,39.3,39.67,707500.0],["2014-07-01",39.65,41.0,39.64,40.79,541400.0],["2014-07-02",40.9,41.02,40.44,40.73,385000.0],["2014-07-03",40.8,41.16,40.65,41.11,205700.0],["2014-07-07",41.06,41.15,40.48,41.03,721300.0],["2014-07-08",40.89,40.89,38.56,38.89,1466900.0],["2014-07-09",38.92,39.45,38.15,38.28,472400.0],["2014-07-10",37.45,38.62,37.0,38.12,353400.0],["2014-07-11",38.22,38.82,37.87,38.4,255100.0],["2014-07-14",38.99,39.2,38.42,38.94,406400.0],["2014-07-15",38.92,39.16,37.46,37.82,405200.0],["2014-07-16",38.14,38.4,37.25,37.48,280100.0],["2014-07-17",37.31,37.69,36.05,36.39,585600.0],["2014-07-18",36.34,37.54,36.34,37.12,350000.0],["2014-07-21",36.94,37.12,36.24,36.93,226900.0],["2014-07-22",37.3,38.57,36.78,37.68,474500.0],["2014-07-23",37.71,38.3,37.47,37.88,413700.0],["2014-07-24",37.9,37.94,37.15,37.2,213400.0],["2014-07-25",36.81,36.99,36.12,36.29,396500.0],["2014-07-28",36.47,36.78,35.92,36.05,343000.0],["2014-07-29",36.16,36.63,35.84,35.9,342500.0],["2014-07-30",36.29,37.15,36.04,36.79,318300.0],["2014-07-31",36.31,36.47,35.26,35.34,275500.0],["2014-08-01",35.42,35.47,33.71,34.36,543500.0],["2014-08-04",34.47,35.34,34.07,35.2,517300.0],["2014-08-05",35.1,35.91,35.08,35.49,278000.0],["2014-08-06",35.07,35.9,35.07,35.39,283300.0],["2014-08-07",35.57,37.24,35.43,35.84,699800.0],["2014-08-08",31.0,35.25,30.04,34.63,1607800.0],["2014-08-11",34.95,35.47,34.47,35.31,493000.0],["2014-08-12",35.22,35.32,33.84,33.96,498500.0],["2014-08-13",34.08,34.79,34.05,34.64,506900.0],["2014-08-14",34.57,34.9,34.0,34.66,336500.0],["2014-08-15",35.02,35.48,34.2,34.58,335000.0],["2014-08-18",35.0,36.29,34.6,36.21,385500.0],["2014-08-19",36.22,36.46,35.8,36.02,348300.0],["2014-08-20",35.88,35.88,34.63,34.85,329300.0],["2014-08-21",34.79,35.14,33.99,34.7,310400.0],["2014-08-22",34.7,35.2,34.36,35.06,324000.0],["2014-08-25",35.32,35.5,35.02,35.18,246900.0],["2014-08-26",35.3,36.49,35.07,36.43,423300.0],["2014-08-27",36.46,36.8,36.06,36.46,269400.0],["2014-08-28",36.27,36.43,35.85,36.0,267500.0],["2014-08-29",36.07,36.27,35.86,36.11,194400.0],["2014-09-02",36.22,36.52,36.01,36.38,269900.0],["2014-09-03",36.5,37.44,36.1,36.23,323700.0],["2014-09-04",36.3,36.7,35.98,36.18,221500.0],["2014-09-05",35.97,36.06,35.21,35.87,265100.0],["2014-09-08",35.57,36.18,35.36,35.93,250100.0],["2014-09-09",35.93,36.18,35.06,35.3,230900.0],["2014-09-10",35.24,35.61,34.85,35.57,182000.0],["2014-09-11",35.37,35.78,35.08,35.7,223400.0],["2014-09-12",35.79,35.9,34.58,34.87,367400.0],["2014-09-15",34.78,35.08,32.63,32.94,614400.0],["2014-09-16",32.78,33.37,31.48,33.09,569300.0],["2014-09-17",32.99,36.12,32.99,35.94,1129100.0],["2014-09-18",36.2,38.71,35.98,37.87,1043200.0],["2014-09-19",38.09,38.13,37.02,37.09,763800.0],["2014-09-22",37.0,37.09,36.2,36.62,463100.0],["2014-09-23",36.36,37.31,36.1,37.04,504900.0],["2014-09-24",37.17,38.84,36.82,38.53,633300.0],["2014-09-25",38.32,39.0,37.04,37.19,426800.0],["2014-09-26",37.2,38.15,37.02,37.47,388500.0],["2014-09-29",36.92,37.86,36.78,37.6,391100.0],["2014-09-30",37.53,37.78,36.76,36.85,651100.0],["2014-10-01",36.59,37.06,36.26,36.81,652600.0],["2014-10-02",36.92,38.29,36.49,38.04,385600.0],["2014-10-03",38.68,39.49,38.18,38.99,473800.0],["2014-10-06",39.19,39.36,38.0,38.5,505300.0],["2014-10-07",38.01,38.7,37.44,37.52,451800.0],["2014-10-08",37.38,39.33,37.09,39.3,490900.0],["2014-10-09",39.51,39.9,37.98,38.24,627600.0],["2014-10-10",38.0,38.65,37.14,37.82,840800.0],["2014-10-13",37.82,38.31,36.5,37.27,788100.0],["2014-10-14",37.6,38.5,36.56,36.75,710600.0],["2014-10-15",36.15,37.32,35.58,37.08,1034200.0],["2014-10-16",36.49,38.11,36.06,37.17,657800.0],["2014-10-17",37.75,37.75,37.02,37.19,507200.0],["2014-10-20",36.97,37.83,36.97,37.43,660500.0],["2014-10-21",37.78,38.74,37.67,38.58,534900.0],["2014-10-22",38.59,38.93,37.6,37.75,300100.0],["2014-10-23",38.22,39.05,37.78,38.83,447900.0],["2014-10-24",38.91,39.65,38.7,39.41,178600.0],["2014-10-27",39.17,39.51,38.91,39.4,254600.0],["2014-10-28",39.91,41.22,39.88,40.9,510000.0],["2014-10-29",41.01,41.24,40.31,41.09,402700.0],["2014-10-30",40.85,42.68,40.85,42.54,378300.0],["2014-10-31",43.65,44.0,43.09,43.17,462400.0],["2014-11-03",42.95,42.95,41.54,41.75,434300.0],["2014-11-04",41.37,42.52,40.51,40.68,794900.0],["2014-11-05",40.95,41.3,39.94,40.27,604300.0],["2014-11-06",39.56,42.86,39.56,42.74,1361300.0],["2014-11-07",42.61,43.15,41.69,43.05,522900.0],["2014-11-10",43.23,44.79,42.68,44.75,482100.0],["2014-11-11",44.75,45.88,44.42,45.83,531500.0],["2014-11-12",45.44,46.54,45.28,46.4,671400.0],["2014-11-13",46.4,47.0,45.62,45.81,340300.0],["2014-11-14",45.74,46.03,45.03,45.17,259700.0],["2014-11-17",45.02,45.81,44.72,44.75,366700.0],["2014-11-18",44.83,45.85,44.46,44.93,248700.0],["2014-11-19",44.75,45.01,44.02,44.23,287900.0],["2014-11-20",44.02,45.77,43.73,45.46,393600.0],["2014-11-21",46.26,46.7,45.2,45.26,477000.0],["2014-11-24",45.51,45.92,44.85,45.89,519000.0],["2014-11-25",46.0,46.0,44.52,45.48,546000.0],["2014-11-26",45.63,46.52,45.62,46.33,245400.0],["2014-11-28",46.41,47.73,46.41,46.59,171500.0],["2014-12-01",46.07,46.48,43.9,44.0,618600.0],["2014-12-02",43.99,44.95,43.61,44.85,509600.0],["2014-12-03",45.01,46.75,44.93,46.36,379200.0],["2014-12-04",46.24,46.67,45.53,45.89,275500.0],["2014-12-05",45.88,46.85,45.82,46.25,384600.0],["2014-12-08",46.72,47.97,46.19,46.24,394100.0],["2014-12-09",45.76,47.7,45.13,47.51,346200.0],["2014-12-10",47.42,47.53,45.84,45.9,416400.0],["2014-12-11",45.98,46.31,44.98,45.22,519200.0],["2014-12-12",44.65,45.11,43.64,43.66,563400.0],["2014-12-15",44.01,44.01,41.97,42.18,675400.0],["2014-12-16",41.97,43.47,41.9,42.48,543000.0],["2014-12-17",42.6,45.0,42.09,44.83,515600.0],["2014-12-18",45.5,46.7,44.89,46.59,441700.0],["2014-12-19",46.5,46.95,45.62,46.56,487100.0],["2014-12-22",46.11,46.96,46.06,46.75,220900.0],["2014-12-23",46.75,46.88,45.15,45.34,314200.0],["2014-12-24",45.64,46.47,44.5,46.24,213400.0],["2014-12-26",46.47,46.72,46.01,46.37,196400.0],["2014-12-29",46.21,46.64,45.83,46.56,252900.0],["2014-12-30",46.53,46.78,45.94,46.28,203800.0],["2014-12-31",46.3,46.8,45.9,46.06,423000.0],["2015-01-02",46.08,46.91,44.88,45.18,401100.0],["2015-01-05",44.85,45.75,44.85,45.09,525100.0],["2015-01-06",45.36,46.31,43.43,43.49,654700.0],["2015-01-07",43.95,44.55,43.81,44.53,545600.0],["2015-01-08",41.35,41.97,39.76,40.52,3503100.0],["2015-01-09",40.38,41.71,40.37,41.29,608600.0],["2015-01-12",41.39,41.8,40.42,40.65,619300.0],["2015-01-13",41.07,41.39,39.78,40.05,681900.0],["2015-01-14",38.78,39.33,38.42,38.5,1336900.0],["2015-01-15",31.31,33.3,27.02,31.86,7363700.0],["2015-01-16",31.74,33.64,31.74,33.09,1137900.0],["2015-01-20",33.09,33.91,33.0,33.63,602100.0],["2015-01-21",33.41,33.88,32.8,32.93,501600.0],["2015-01-22",33.26,33.49,32.26,32.63,921600.0],["2015-01-23",32.67,32.89,32.12,32.22,628700.0],["2015-01-26",31.69,31.81,30.93,31.3,1404600.0],["2015-01-27",30.98,31.41,30.6,31.31,988300.0],["2015-01-28",31.58,31.84,30.15,30.18,989700.0],["2015-01-29",30.35,30.67,29.8,30.01,946200.0],["2015-01-30",29.73,30.24,29.03,29.39,1081800.0],["2015-02-02",30.27,30.95,29.18,29.76,985400.0],["2015-02-03",29.9,30.0,29.6,29.84,542700.0],["2015-02-04",29.61,29.97,29.5,29.68,552100.0],["2015-02-05",29.69,30.5,29.69,30.36,876200.0],["2015-02-06",30.4,31.01,30.12,30.87,499200.0],["2015-02-09",30.8,31.0,30.5,30.58,828800.0],["2015-02-10",30.81,30.94,30.1,30.63,475100.0],["2015-02-11",30.63,31.66,30.44,31.43,771600.0],["2015-02-12",31.35,32.11,31.02,32.07,808100.0],["2015-02-13",31.99,32.36,31.65,32.0,600400.0],["2015-02-17",31.86,32.42,31.31,32.36,548600.0],["2015-02-18",31.46,31.82,30.53,31.45,1087900.0],["2015-02-19",31.46,32.09,31.16,31.88,614800.0],["2015-02-20",31.86,32.31,31.56,31.99,451800.0],["2015-02-23",32.03,32.38,31.92,32.06,526500.0],["2015-02-24",32.0,33.29,31.74,32.64,990200.0],["2015-02-25",32.71,33.35,32.64,33.24,618500.0],["2015-02-26",32.55,33.79,32.55,32.91,588400.0],["2015-02-27",29.44,31.91,29.44,31.73,2745200.0],["2015-03-02",31.59,32.51,31.3,32.51,1145300.0],["2015-03-03",32.28,32.31,31.23,31.37,991000.0],["2015-03-04",31.2,31.2,30.4,30.96,916900.0],["2015-03-05",30.9,32.23,30.79,31.98,734800.0],["2015-03-06",31.6,32.4,31.49,32.24,848900.0],["2015-03-09",32.25,32.38,31.71,32.34,349500.0],["2015-03-10",32.0,32.69,31.6,32.44,648700.0],["2015-03-11",32.44,33.02,32.19,32.99,652600.0],["2015-03-12",33.61,35.13,33.61,34.77,1148000.0],["2015-03-13",34.61,35.17,34.4,35.08,951800.0],["2015-03-16",35.2,36.3,35.19,35.62,1075300.0],["2015-03-17",35.49,35.73,34.47,34.79,1052600.0],["2015-03-18",34.79,34.79,33.84,34.37,924700.0],["2015-03-19",34.3,34.66,33.96,34.38,267600.0],["2015-03-20",34.61,35.05,33.66,33.95,536300.0],["2015-03-23",33.91,34.08,33.33,33.66,304900.0],["2015-03-24",33.65,34.15,33.65,34.0,357700.0],["2015-03-25",34.1,34.1,32.72,32.8,446800.0],["2015-03-26",32.61,32.66,31.94,32.44,374000.0],["2015-03-27",32.46,33.47,32.39,33.35,325800.0],["2015-03-30",33.49,34.42,33.42,34.28,430400.0],["2015-03-31",33.84,34.16,32.85,33.35,1214500.0],["2015-04-01",33.16,33.4,31.49,31.85,864100.0],["2015-04-02",31.98,31.98,30.13,30.62,1159500.0],["2015-04-06",30.31,31.37,30.28,30.42,745000.0],["2015-04-07",30.48,30.95,30.27,30.35,406700.0],["2015-04-08",30.11,31.01,29.94,30.32,643500.0],["2015-04-09",30.35,30.36,29.5,30.0,1778300.0],["2015-04-10",30.24,31.25,30.19,30.49,1417400.0],["2015-04-13",30.39,31.43,30.33,30.67,515000.0],["2015-04-14",30.4,30.61,29.73,29.97,810800.0],["2015-04-15",30.51,30.87,29.96,30.06,1002500.0],["2015-04-16",30.01,30.35,29.64,29.99,732300.0],["2015-04-17",29.82,30.04,29.42,29.75,764900.0],["2015-04-20",30.01,30.84,30.01,30.8,607300.0],["2015-04-21",30.94,31.55,30.88,30.99,625200.0],["2015-04-22",31.08,31.53,30.58,30.79,506200.0],["2015-04-23",30.75,30.92,30.37,30.61,433500.0],["2015-04-24",30.68,30.97,30.24,30.72,309100.0],["2015-04-27",30.85,31.19,30.22,30.63,760600.0],["2015-04-28",30.66,31.45,29.88,31.37,1167200.0],["2015-04-29",31.06,31.21,30.29,30.3,520900.0],["2015-04-30",30.07,30.39,29.64,29.85,1417000.0],["2015-05-01",26.0,27.0,24.95,26.97,4965000.0],["2015-05-04",28.35,28.8,26.86,27.25,1684700.0],["2015-05-05",26.99,27.29,26.11,26.41,682100.0],["2015-05-06",26.41,26.69,25.53,26.23,617200.0],["2015-05-07",26.73,27.14,26.37,26.69,612700.0],["2015-05-08",26.9,27.28,26.53,27.16,561700.0],["2015-05-11",27.21,27.52,26.16,26.3,737100.0],["2015-05-12",26.09,26.89,25.5,26.65,737400.0],["2015-05-13",26.97,27.37,26.72,27.37,800300.0],["2015-05-14",27.33,27.39,26.88,27.25,563500.0],["2015-05-15",27.3,27.3,26.87,27.01,480100.0],["2015-05-18",26.99,27.89,26.79,27.85,1148700.0],["2015-05-19",27.99,28.61,27.36,28.55,1091100.0],["2015-05-20",28.45,28.77,27.88,28.63,907600.0],["2015-05-21",28.6,28.61,27.85,28.52,812800.0],["2015-05-22",28.46,28.59,27.83,28.12,445300.0],["2015-05-26",27.94,28.06,27.25,27.71,616500.0],["2015-05-27",27.75,28.24,27.52,28.06,311600.0],["2015-05-28",28.08,28.4,27.22,27.35,933200.0],["2015-05-29",29.05,29.05,27.96,28.27,870500.0],["2015-06-01",28.3,29.15,27.85,29.02,654800.0],["2015-06-02",28.79,29.5,28.65,29.13,469300.0],["2015-06-03",29.17,29.53,28.91,29.34,444700.0],["2015-06-04",29.08,29.32,28.77,29.27,525600.0],["2015-06-05",29.14,29.65,29.03,29.51,497100.0],["2015-06-08",29.6,30.17,29.53,30.01,443900.0],["2015-06-09",30.11,30.17,29.39,29.82,1163500.0],["2015-06-10",30.07,30.44,29.53,30.25,1133700.0],["2015-06-11",29.99,30.44,29.6,30.32,384300.0],["2015-06-12",30.23,30.35,29.73,29.91,456500.0],["2015-06-15",29.79,30.25,29.17,30.1,811900.0],["2015-06-16",30.03,30.6,29.67,30.23,714800.0],["2015-06-17",30.25,30.76,30.22,30.48,505800.0],["2015-06-18",30.61,31.48,30.49,31.31,1217900.0],["2015-06-19",31.4,31.5,30.97,31.09,520900.0],["2015-06-22",31.29,31.45,30.98,31.12,565200.0],["2015-06-23",31.01,31.3,30.86,31.04,551500.0],["2015-06-24",31.0,31.09,30.8,30.93,423700.0],["2015-06-25",30.99,31.58,30.96,31.36,558700.0],["2015-06-26",31.46,31.95,31.34,31.85,818100.0],["2015-06-29",31.57,32.18,30.74,30.98,1004700.0],["2015-06-30",31.23,31.55,30.83,30.99,554000.0],["2015-07-01",30.88,31.18,29.49,30.02,1001100.0],["2015-07-02",30.04,30.25,29.42,29.78,663200.0],["2015-07-06",29.59,30.0,29.4,29.7,437800.0],["2015-07-07",29.84,30.31,29.21,30.27,578200.0],["2015-07-08",29.51,30.08,29.42,29.67,563500.0],["2015-07-09",30.05,30.59,29.81,30.5,432900.0],["2015-07-10",30.98,31.5,30.72,31.26,806400.0],["2015-07-13",31.5,32.22,31.41,32.14,668900.0],["2015-07-14",32.29,32.61,31.72,31.83,556600.0],["2015-07-15",31.97,32.04,31.34,31.46,326500.0],["2015-07-16",31.92,31.98,31.37,31.45,484600.0],["2015-07-17",31.56,31.74,31.29,31.49,360800.0],["2015-07-20",31.66,31.85,31.37,31.51,267900.0],["2015-07-21",31.63,31.82,31.07,31.6,351300.0],["2015-07-22",31.56,32.15,31.39,31.97,316500.0],["2015-07-23",31.96,32.13,31.55,31.56,325700.0],["2015-07-24",31.5,31.71,30.47,30.59,489600.0],["2015-07-27",30.38,30.71,29.69,29.87,628400.0],["2015-07-28",30.2,30.8,29.96,30.62,548500.0],["2015-07-29",30.27,31.32,30.21,30.82,586900.0],["2015-07-30",32.25,33.92,31.74,33.55,2317900.0],["2015-07-31",33.96,34.52,32.78,33.89,791500.0],["2015-08-03",34.02,34.02,32.87,33.35,535000.0],["2015-08-04",33.57,34.02,32.9,33.89,574900.0],["2015-08-05",34.27,34.79,33.98,34.39,429400.0],["2015-08-06",34.56,34.97,33.72,34.18,472800.0],["2015-08-07",33.99,34.56,33.16,33.89,609300.0],["2015-08-10",34.29,34.6,33.11,33.24,502700.0],["2015-08-11",33.7,34.81,33.31,33.72,736100.0],["2015-08-12",33.84,34.28,33.0,34.07,393300.0],["2015-08-13",31.05,32.62,30.01,31.18,2087700.0],["2015-08-14",31.24,31.76,30.73,31.6,575800.0],["2015-08-17",31.57,31.57,30.07,30.29,714600.0],["2015-08-18",30.27,30.71,29.99,30.62,502700.0],["2015-08-19",30.34,30.69,29.97,30.26,394700.0],["2015-08-20",30.08,30.33,29.02,29.2,795000.0],["2015-08-21",28.48,29.42,27.9,28.7,539900.0],["2015-08-24",27.35,28.39,27.03,28.0,620100.0],["2015-08-25",28.8,28.94,28.0,28.35,694000.0],["2015-08-26",28.85,29.21,28.15,29.16,388000.0],["2015-08-27",29.52,29.73,28.97,29.35,313300.0],["2015-08-28",29.13,29.92,29.1,29.71,410200.0],["2015-08-31",29.66,30.16,29.5,29.71,483000.0],["2015-09-01",29.14,29.25,28.27,28.39,410200.0],["2015-09-02",28.64,28.92,28.17,28.75,300500.0],["2015-09-03",28.76,29.05,28.22,28.24,226200.0],["2015-09-04",28.0,28.48,27.72,28.05,285400.0],["2015-09-08",28.4,29.15,28.15,29.05,271400.0],["2015-09-09",29.36,29.56,28.81,28.86,320000.0],["2015-09-10",28.63,29.33,28.46,28.88,409700.0],["2015-09-11",28.75,29.69,28.71,29.11,225600.0],["2015-09-14",29.18,29.28,28.46,28.68,406600.0],["2015-09-15",28.8,29.7,28.54,29.35,725300.0],["2015-09-16",29.41,29.72,29.25,29.72,496900.0],["2015-09-17",29.85,30.7,29.73,30.46,527800.0],["2015-09-18",30.1,30.57,30.08,30.17,482300.0],["2015-09-21",30.48,30.52,29.43,29.69,472200.0],["2015-09-22",29.47,29.59,28.43,29.1,295700.0],["2015-09-23",29.15,29.48,28.81,28.92,294600.0],["2015-09-24",28.66,28.86,28.13,28.79,239800.0],["2015-09-25",28.98,29.21,26.95,27.32,437300.0],["2015-09-28",27.33,27.33,25.06,25.66,566500.0],["2015-09-29",25.55,26.23,25.0,25.64,765800.0],["2015-09-30",25.78,26.32,25.2,25.91,753900.0],["2015-10-01",25.85,26.48,25.77,26.36,496400.0],["2015-10-02",26.14,27.59,25.91,27.51,364100.0],["2015-10-05",27.92,28.72,27.57,28.67,442400.0],["2015-10-06",28.78,28.79,27.77,28.77,677600.0],["2015-10-07",28.83,29.81,25.98,29.79,619400.0],["2015-10-08",29.67,30.59,28.98,29.32,395100.0],["2015-10-09",29.57,30.16,29.09,29.51,283100.0],["2015-10-12",29.25,29.61,28.69,29.42,271400.0],["2015-10-13",29.31,29.33,28.97,29.1,307100.0],["2015-10-14",29.13,29.39,28.8,29.1,367100.0],["2015-10-15",29.34,30.48,29.06,30.38,392000.0],["2015-10-16",30.5,31.24,29.35,30.91,499000.0],["2015-10-19",30.65,31.58,30.13,30.77,252600.0],["2015-10-20",30.84,31.02,30.22,30.61,169400.0],["2015-10-21",30.6,30.76,29.1,29.66,317900.0],["2015-10-22",29.94,30.26,29.08,29.71,210900.0],["2015-10-23",29.99,30.9,29.23,30.64,287500.0],["2015-10-26",30.34,30.67,29.34,29.87,276700.0],["2015-10-27",29.84,30.13,29.04,29.63,222000.0],["2015-10-28",29.62,29.9,28.76,29.29,859700.0],["2015-10-29",29.1,30.3,28.15,30.14,399100.0],["2015-10-30",29.88,30.68,29.04,29.9,406300.0],["2015-11-02",29.78,30.64,29.37,30.41,1004500.0],["2015-11-03",30.37,30.99,29.9,30.23,752300.0],["2015-11-04",30.5,31.97,29.04,31.89,406600.0],["2015-11-05",31.78,32.04,31.37,31.7,647100.0],["2015-11-06",40.15,40.21,34.58,36.09,2297900.0],["2015-11-09",35.98,37.24,35.82,37.06,789500.0],["2015-11-10",37.05,37.57,36.92,36.97,766000.0],["2015-11-11",37.19,37.23,34.99,34.99,1028600.0],["2015-11-12",34.74,35.05,32.94,33.0,1212400.0],["2015-11-13",32.79,33.76,32.46,33.27,861100.0],["2015-11-16",33.25,34.0,33.09,34.0,388700.0],["2015-11-17",33.95,35.0,33.28,34.7,500400.0],["2015-11-18",34.73,35.0,33.98,35.0,478500.0],["2015-11-19",35.0,35.0,34.63,34.65,309400.0],["2015-11-20",34.88,35.03,34.42,34.84,379600.0],["2015-11-23",34.72,35.25,34.61,34.77,524700.0],["2015-11-24",34.62,35.61,34.58,35.28,944200.0],["2015-11-25",35.42,36.4,34.84,36.19,231800.0],["2015-11-27",36.32,36.88,36.05,36.58,86600.0],["2015-11-30",36.63,37.08,36.03,36.59,489600.0],["2015-12-01",36.82,37.37,36.53,37.27,840700.0],["2015-12-02",37.39,37.44,34.12,36.9,402300.0],["2015-12-03",36.94,37.05,36.1,36.75,458800.0],["2015-12-04",36.74,37.22,36.36,36.44,538000.0],["2015-12-07",36.46,36.66,35.62,36.28,419200.0],["2015-12-08",36.04,37.29,35.88,36.92,456100.0],["2015-12-09",36.73,37.43,36.31,36.64,301900.0],["2015-12-10",36.69,37.64,36.64,37.44,334700.0],["2015-12-11",36.61,37.27,36.01,36.29,238700.0],["2015-12-14",36.44,37.17,36.08,36.71,301600.0],["2015-12-15",36.94,37.44,36.1,36.78,519200.0],["2015-12-16",36.89,37.22,36.18,36.56,587100.0],["2015-12-17",36.53,36.82,36.12,36.21,228700.0],["2015-12-18",36.08,36.71,36.08,36.17,439700.0],["2015-12-21",36.34,36.61,35.83,36.54,243200.0],["2015-12-22",36.6,36.87,36.24,36.65,428700.0],["2015-12-23",36.82,38.35,36.67,38.11,359300.0],["2015-12-24",38.02,38.28,37.76,37.78,106900.0],["2015-12-28",37.73,38.66,37.56,38.61,247600.0],["2015-12-29",38.8,39.46,38.02,39.32,319200.0],["2015-12-30",39.28,39.52,38.92,39.01,207500.0],["2015-12-31",38.85,39.05,37.04,37.81,354400.0],["2016-01-04",37.2,37.53,35.94,37.06,792800.0],["2016-01-05",37.07,37.52,36.6,37.49,314900.0],["2016-01-06",36.81,37.62,36.67,37.54,252200.0],["2016-01-07",37.02,37.25,36.43,36.75,403000.0],["2016-01-08",36.75,36.98,34.66,34.77,331900.0],["2016-01-11",35.05,35.21,33.46,34.21,278000.0],["2016-01-12",34.6,35.2,34.1,34.5,732600.0],["2016-01-13",34.61,35.28,32.71,33.57,699000.0],["2016-01-14",33.68,35.03,33.42,34.38,341000.0],["2016-01-15",33.36,34.02,33.24,33.92,427200.0],["2016-01-19",34.19,35.18,33.48,33.98,273500.0],["2016-01-20",33.55,34.75,32.46,34.42,593100.0],["2016-01-21",34.5,34.58,33.42,33.46,352900.0],["2016-01-22",33.96,34.55,33.23,33.35,505400.0],["2016-01-25",33.01,33.99,32.9,33.31,572800.0],["2016-01-26",33.43,33.81,32.54,33.0,478000.0],["2016-01-27",32.78,33.56,32.64,33.1,379800.0],["2016-01-28",33.34,33.34,31.4,32.07,234500.0],["2016-01-29",32.13,33.22,32.03,33.18,357300.0],["2016-02-01",32.98,33.54,32.8,33.21,258600.0],["2016-02-02",32.87,32.93,32.37,32.72,298500.0],["2016-02-03",33.13,33.49,30.3,31.21,417200.0],["2016-02-04",31.06,31.46,30.43,31.05,387800.0],["2016-02-05",30.92,30.92,28.08,28.17,398400.0],["2016-02-08",27.6,27.6,25.27,26.21,574800.0],["2016-02-09",25.87,26.69,25.08,26.0,586700.0],["2016-02-10",26.21,26.5,25.62,25.86,562600.0],["2016-02-11",25.35,25.6,24.21,24.68,537100.0],["2016-02-12",25.06,25.06,23.94,24.97,317600.0],["2016-02-16",25.11,26.74,24.46,26.47,618400.0],["2016-02-17",26.5,28.2,26.5,27.51,622800.0],["2016-02-18",27.53,28.3,26.75,26.99,561500.0],["2016-02-19",26.9,27.48,26.51,27.06,251500.0],["2016-02-22",27.12,27.98,26.75,27.74,580600.0],["2016-02-23",27.65,28.49,27.59,28.3,477100.0],["2016-02-24",28.05,29.36,27.76,29.26,550000.0],["2016-02-25",27.5,30.13,27.43,29.42,1104300.0],["2016-02-26",32.77,33.0,30.72,31.88,1586300.0],["2016-02-29",31.67,32.04,30.58,30.64,750400.0],["2016-03-01",30.96,31.73,30.14,30.61,745500.0],["2016-03-02",30.69,31.26,29.74,30.95,426000.0],["2016-03-03",31.06,31.75,30.5,31.66,333500.0],["2016-03-04",31.77,32.07,31.14,31.56,271600.0],["2016-03-07",31.15,34.25,30.39,32.19,374000.0],["2016-03-08",32.0,32.28,31.23,31.3,242300.0],["2016-03-09",31.45,31.46,30.4,30.76,364300.0],["2016-03-10",30.84,31.16,29.87,30.66,261300.0],["2016-03-11",30.83,31.68,30.73,31.36,193400.0],["2016-03-14",31.22,32.3,30.75,31.33,217300.0],["2016-03-15",31.16,31.16,30.18,30.8,245900.0],["2016-03-16",30.77,31.14,30.33,30.8,288900.0],["2016-03-17",30.79,31.63,30.47,31.33,490900.0],["2016-03-18",31.51,31.79,30.81,31.61,366800.0],["2016-03-21",31.49,31.89,31.22,31.5,264300.0],["2016-03-22",31.26,32.4,31.04,32.32,336800.0],["2016-03-23",32.31,32.94,31.42,31.47,385900.0],["2016-03-24",31.33,31.4,30.21,30.97,339000.0],["2016-03-28",31.16,31.61,30.46,31.2,464100.0],["2016-03-29",31.22,32.19,30.69,32.17,385600.0],["2016-03-30",32.18,32.73,31.92,32.2,421600.0],["2016-03-31",32.12,33.26,32.09,33.16,308300.0],["2016-04-01",32.79,33.79,32.44,33.52,331300.0],["2016-04-04",33.48,34.93,33.29,34.31,418700.0],["2016-04-05",34.04,34.3,32.94,33.04,292200.0],["2016-04-06",33.07,34.01,33.07,33.82,268200.0],["2016-04-07",33.56,33.92,32.52,33.45,281400.0],["2016-04-08",33.72,34.05,33.15,33.47,219600.0],["2016-04-11",33.57,33.87,33.16,33.38,197900.0],["2016-04-12",33.37,33.63,32.79,33.54,281400.0],["2016-04-13",33.79,34.48,33.57,34.4,311300.0],["2016-04-14",34.5,34.83,34.06,34.34,203300.0],["2016-04-15",34.14,34.85,33.65,34.06,317100.0],["2016-04-18",34.08,34.14,33.66,34.08,239300.0],["2016-04-19",34.21,34.26,33.28,33.61,283000.0],["2016-04-20",33.75,34.06,33.05,33.72,233400.0],["2016-04-21",33.75,33.96,33.41,33.78,331700.0],["2016-04-22",33.97,35.12,33.72,35.06,583000.0],["2016-04-25",35.07,35.5,34.75,35.15,630800.0],["2016-04-26",35.25,35.5,34.32,34.47,741800.0],["2016-04-27",34.43,35.07,33.97,34.7,958700.0],["2016-04-28",34.62,34.7,33.23,33.46,609500.0],["2016-04-29",35.52,35.99,32.57,33.3,1741300.0],["2016-05-02",33.53,34.23,32.93,32.94,591500.0],["2016-05-03",32.61,33.34,28.93,29.5,3578300.0],["2016-05-04",29.23,31.58,29.23,30.25,1686400.0],["2016-05-05",30.25,30.73,29.52,30.0,504100.0],["2016-05-06",29.84,30.48,29.56,29.77,580900.0],["2016-05-09",29.92,30.32,29.66,29.76,408100.0],["2016-05-10",29.97,29.99,29.4,29.55,364100.0],["2016-05-11",29.4,29.67,28.85,28.87,404800.0],["2016-05-12",29.03,29.03,26.96,27.31,763900.0],["2016-05-13",27.33,28.65,26.5,26.89,998400.0],["2016-05-16",27.21,28.4,26.8,28.02,999100.0],["2016-05-17",27.85,28.03,26.93,27.1,625400.0],["2016-05-18",27.09,27.61,26.62,27.0,538200.0],["2016-05-19",27.43,28.86,27.27,28.22,1345400.0],["2016-05-20",28.31,28.67,27.99,28.56,475200.0],["2016-05-23",28.6,29.62,28.33,29.09,882000.0],["2016-05-24",29.19,30.58,29.1,30.36,786800.0],["2016-05-25",30.35,30.68,29.88,30.08,386100.0],["2016-05-26",30.11,30.41,29.22,29.5,1570400.0],["2016-05-27",29.58,30.35,29.31,30.22,444400.0],["2016-05-31",30.26,30.47,29.5,30.02,299200.0],["2016-06-01",30.08,31.0,29.78,30.55,546200.0],["2016-06-02",30.54,31.22,29.74,31.2,274400.0],["2016-06-03",31.02,31.68,30.57,31.54,549800.0],["2016-06-06",31.52,32.4,31.27,32.22,507800.0],["2016-06-07",32.17,32.31,31.79,32.07,348100.0],["2016-06-08",32.24,32.63,31.75,32.58,404400.0],["2016-06-09",32.44,32.52,31.88,32.1,448700.0],["2016-06-10",31.79,31.79,31.18,31.21,376700.0],["2016-06-13",31.21,31.69,30.75,30.77,397400.0],["2016-06-14",30.62,31.09,30.03,30.23,563300.0],["2016-06-15",30.46,30.46,29.74,29.78,354000.0],["2016-06-16",29.52,30.09,29.26,29.98,322200.0],["2016-06-17",29.89,30.29,28.87,28.9,516300.0],["2016-06-20",29.4,30.06,29.1,29.67,872000.0],["2016-06-21",29.6,29.84,28.19,28.7,537200.0],["2016-06-22",28.85,29.29,28.56,28.66,535500.0],["2016-06-23",29.02,29.79,28.8,29.45,572600.0],["2016-06-24",27.94,28.96,27.94,28.54,757900.0],["2016-06-27",28.15,28.75,27.62,28.22,866000.0],["2016-06-28",28.53,29.13,28.45,28.99,563900.0],["2016-06-29",29.26,29.73,28.73,29.71,524500.0],["2016-06-30",29.8,30.26,29.4,30.24,870800.0],["2016-07-01",30.32,31.0,29.93,30.98,475300.0],["2016-07-05",30.82,30.82,30.37,30.46,417800.0],["2016-07-06",30.26,30.89,30.25,30.83,609500.0],["2016-07-07",30.86,31.92,30.5,31.14,312000.0],["2016-07-08",31.38,32.59,31.25,32.11,548700.0],["2016-07-11",32.33,32.33,31.72,32.11,571800.0],["2016-07-12",32.22,33.7,31.96,33.21,726900.0],["2016-07-13",33.37,33.73,32.57,32.81,674600.0],["2016-07-14",33.02,33.13,32.34,32.85,645800.0],["2016-07-15",33.1,33.24,32.5,33.21,416700.0],["2016-07-18",33.22,33.76,33.15,33.27,562400.0],["2016-07-19",33.26,34.04,33.26,33.85,452400.0],["2016-07-20",34.06,34.71,33.79,34.44,323800.0],["2016-07-21",34.27,34.63,32.87,34.36,470900.0],["2016-07-22",34.43,34.94,32.5,34.79,325000.0],["2016-07-25",34.89,34.94,33.84,34.06,281100.0],["2016-07-26",34.06,34.77,33.92,34.66,233200.0],["2016-07-27",34.65,34.97,34.45,34.93,308600.0],["2016-07-28",34.94,35.42,34.41,35.01,547500.0],["2016-07-29",34.99,35.72,34.86,35.39,651200.0],["2016-08-01",35.41,35.76,34.93,35.38,509600.0],["2016-08-02",35.25,35.56,34.93,35.3,369200.0],["2016-08-03",35.15,36.31,33.33,35.45,873900.0],["2016-08-04",39.66,43.48,39.25,41.84,3943100.0],["2016-08-05",42.26,43.24,41.77,43.16,1300200.0],["2016-08-08",43.17,44.01,42.49,43.52,876900.0],["2016-08-09",43.84,44.42,42.53,44.25,1033400.0],["2016-08-10",44.12,44.4,43.49,43.85,741500.0],["2016-08-11",43.88,43.97,42.84,42.86,509200.0],["2016-08-12",42.93,43.01,42.42,42.99,362000.0],["2016-08-15",43.16,44.67,43.05,44.5,489700.0],["2016-08-16",44.75,45.19,43.91,44.27,388100.0],["2016-08-17",44.11,44.11,42.58,43.05,451900.0],["2016-08-18",42.93,43.88,42.93,43.74,345700.0],["2016-08-19",43.53,43.83,42.86,43.49,373400.0],["2016-08-22",43.43,43.79,42.58,43.61,159600.0],["2016-08-23",43.94,43.94,43.21,43.35,286300.0],["2016-08-24",43.02,43.56,42.37,42.44,259200.0],["2016-08-25",42.18,42.95,41.44,41.6,454000.0],["2016-08-26",41.63,42.17,41.33,41.94,483000.0],["2016-08-29",41.84,42.91,41.8,42.64,273500.0],["2016-08-30",42.53,43.4,42.53,42.87,183200.0],["2016-08-31",42.69,43.07,42.08,42.33,248800.0],["2016-09-01",42.43,42.56,41.61,42.46,143600.0],["2016-09-02",42.82,43.17,42.14,43.12,205400.0],["2016-09-06",43.38,43.93,42.92,43.89,320500.0],["2016-09-07",43.51,44.35,43.29,44.05,982100.0],["2016-09-08",43.93,44.0,43.38,43.63,1515700.0],["2016-09-09",43.33,43.56,40.99,41.04,501400.0],["2016-09-12",40.86,41.88,40.36,41.86,321300.0],["2016-09-13",41.66,41.66,40.48,40.69,239900.0],["2016-09-14",40.71,41.37,40.54,41.24,329800.0],["2016-09-15",41.24,42.25,40.73,42.17,449300.0],["2016-09-16",42.64,42.91,42.24,42.48,813500.0],["2016-09-19",42.56,43.53,42.45,43.45,454700.0],["2016-09-20",43.82,43.82,43.05,43.22,374300.0],["2016-09-21",43.29,44.97,43.04,44.88,484400.0],["2016-09-22",45.18,45.6,44.78,45.07,619500.0],["2016-09-23",45.11,45.3,43.58,43.93,301800.0],["2016-09-26",43.86,44.12,43.05,43.26,535600.0],["2016-09-27",42.89,43.8,42.84,43.77,210300.0],["2016-09-28",43.69,43.85,42.08,42.82,976300.0],["2016-09-29",42.65,42.65,39.31,39.53,966600.0],["2016-09-30",40.42,41.07,39.92,40.94,797900.0],["2016-10-03",40.63,40.76,40.04,40.72,470700.0],["2016-10-04",40.95,41.1,39.49,39.66,382300.0],["2016-10-05",39.69,40.11,39.5,39.58,418800.0],["2016-10-06",39.43,39.92,39.21,39.42,321000.0],["2016-10-07",39.51,39.94,39.2,39.87,332100.0],["2016-10-10",40.2,41.13,40.2,40.68,396300.0],["2016-10-11",40.5,40.5,38.69,38.79,446400.0],["2016-10-12",38.96,39.88,38.74,38.89,286100.0],["2016-10-13",38.48,39.29,38.29,38.65,232400.0],["2016-10-14",38.75,39.02,38.58,38.68,442700.0],["2016-10-17",38.64,39.6,38.36,39.34,292000.0],["2016-10-18",39.86,40.22,39.5,39.72,381400.0],["2016-10-19",39.82,40.0,39.21,39.49,139600.0],["2016-10-20",39.3,40.25,39.21,40.18,322700.0],["2016-10-21",39.76,40.45,39.76,40.08,361700.0],["2016-10-24",40.33,40.78,40.19,40.66,176500.0],["2016-10-25",40.54,40.58,38.99,39.41,294200.0],["2016-10-26",39.28,39.28,37.66,37.83,373300.0],["2016-10-27",38.03,38.03,36.99,37.07,272200.0],["2016-10-28",36.99,38.01,36.39,37.01,400700.0],["2016-10-31",36.97,37.38,36.59,37.12,310800.0],["2016-11-01",37.21,37.35,36.29,36.65,492400.0],["2016-11-02",35.48,35.55,31.87,32.07,2132600.0],["2016-11-03",32.06,32.59,30.69,30.73,1220300.0],["2016-11-04",35.5,36.7,34.11,35.23,2996200.0],["2016-11-07",35.91,36.06,34.97,35.81,1297600.0],["2016-11-08",35.5,36.08,35.11,35.38,435300.0],["2016-11-09",35.32,35.7,33.48,35.58,1537300.0],["2016-11-10",36.28,36.49,34.83,36.21,874300.0],["2016-11-11",36.2,36.56,35.18,35.52,806800.0],["2016-11-14",35.93,36.2,34.39,34.69,861300.0],["2016-11-15",34.63,37.51,32.98,36.64,2774500.0],["2016-11-16",36.32,37.98,35.72,36.57,782400.0],["2016-11-17",36.67,37.81,36.37,37.25,812400.0],["2016-11-18",37.52,37.95,36.86,37.19,705000.0],["2016-11-21",37.07,38.04,36.09,37.99,949800.0],["2016-11-22",37.2,38.04,36.84,37.12,494700.0],["2016-11-23",36.82,36.87,36.15,36.66,444000.0],["2016-11-25",36.9,36.9,36.23,36.45,124500.0],["2016-11-28",36.31,36.58,35.07,35.21,555400.0],["2016-11-29",35.16,35.53,33.8,34.91,1149500.0],["2016-11-30",35.0,35.47,33.64,33.65,1004500.0],["2016-12-01",33.62,33.62,32.12,32.77,944900.0],["2016-12-02",32.83,34.09,32.19,33.32,783400.0],["2016-12-05",34.39,35.6,34.11,35.12,765700.0],["2016-12-06",35.18,36.1,35.12,36.06,449500.0],["2016-12-07",36.1,36.57,35.83,36.3,810900.0],["2016-12-08",36.3,37.61,36.05,37.53,716400.0],["2016-12-09",37.76,38.29,37.31,37.61,477000.0],["2016-12-12",37.67,38.02,37.48,37.73,599000.0],["2016-12-13",38.03,38.12,37.38,37.47,270500.0],["2016-12-14",37.45,37.76,36.68,37.51,582000.0],["2016-12-15",37.56,37.77,36.87,37.57,498900.0],["2016-12-16",37.69,38.2,37.27,37.61,607500.0],["2016-12-19",37.61,39.1,37.6,38.58,534400.0],["2016-12-20",38.76,39.27,37.68,37.98,485700.0],["2016-12-21",37.88,38.3,37.42,37.58,221300.0],["2016-12-22",37.51,38.09,37.17,37.36,348700.0],["2016-12-23",37.29,37.86,37.29,37.68,169900.0],["2016-12-27",37.66,38.25,37.55,37.94,261400.0],["2016-12-28",37.97,37.97,37.45,37.55,356300.0],["2016-12-29",37.52,37.92,37.35,37.57,221200.0],["2016-12-30",37.66,37.72,37.15,37.68,323200.0],["2017-01-03",38.14,38.29,37.22,37.35,524600.0],["2017-01-04",37.43,37.68,36.86,37.6,479100.0],["2017-01-05",37.73,38.27,36.8,36.98,671400.0],["2017-01-06",38.12,39.24,37.48,37.9,993400.0],["2017-01-09",37.99,38.55,37.7,38.29,477900.0],["2017-01-10",38.26,41.48,38.19,41.2,1605300.0],["2017-01-11",41.02,41.59,39.92,40.69,1111600.0],["2017-01-12",40.39,40.46,39.64,40.13,449400.0],["2017-01-13",40.0,44.92,39.7,43.55,1756400.0],["2017-01-17",43.54,44.09,42.99,43.5,805700.0],["2017-01-18",43.56,44.03,43.21,43.61,369900.0],["2017-01-19",43.37,43.78,42.51,43.05,249800.0],["2017-01-20",43.04,43.23,41.91,42.11,430000.0],["2017-01-23",41.99,42.25,41.29,41.41,282900.0],["2017-01-24",41.57,41.62,40.69,41.42,323600.0],["2017-01-25",41.42,42.13,41.36,41.84,335400.0],["2017-01-26",41.75,42.48,41.15,41.29,172200.0],["2017-01-27",41.18,41.83,41.18,41.64,160500.0],["2017-01-30",41.42,41.65,40.79,41.49,526900.0],["2017-01-31",41.51,41.93,41.27,41.6,456800.0],["2017-02-01",41.89,43.08,41.6,41.79,593900.0],["2017-02-02",41.84,42.81,41.42,42.11,310100.0],["2017-02-03",42.31,42.83,42.04,42.76,246100.0],["2017-02-06",42.55,42.78,42.15,42.3,147000.0],["2017-02-07",42.32,43.19,42.16,43.03,297200.0],["2017-02-08",42.84,42.94,42.21,42.23,214400.0],["2017-02-09",42.29,42.74,42.17,42.3,278900.0],["2017-02-10",42.48,42.58,41.9,42.33,150600.0],["2017-02-13",42.49,42.69,41.75,41.93,240800.0],["2017-02-14",41.77,42.74,41.77,42.63,563800.0],["2017-02-15",42.53,43.58,42.19,43.4,403500.0],["2017-02-16",43.33,43.9,42.44,43.42,427300.0],["2017-02-17",43.59,45.6,42.86,45.33,537300.0],["2017-02-21",45.28,46.1,45.19,46.0,599200.0],["2017-02-22",46.1,46.92,45.89,46.22,664900.0],["2017-02-23",46.47,46.82,44.39,45.52,940000.0],["2017-02-24",45.04,46.28,44.95,45.96,348300.0],["2017-02-27",45.15,46.38,44.5,46.17,832100.0],["2017-02-28",43.7,46.19,40.0,43.56,1640200.0],["2017-03-01",43.94,46.42,43.84,46.11,1114300.0],["2017-03-02",45.97,48.23,45.64,47.22,1170800.0],["2017-03-03",46.89,47.38,46.04,46.3,659600.0],["2017-03-06",45.15,45.34,43.35,43.67,756500.0],["2017-03-07",43.42,44.81,43.19,44.71,459600.0],["2017-03-08",44.9,45.41,43.04,45.33,511300.0],["2017-03-09",45.25,45.38,44.65,44.82,315800.0],["2017-03-10",45.22,45.31,44.62,44.91,271000.0],["2017-03-13",45.04,45.3,44.65,45.11,421200.0],["2017-03-14",44.83,45.22,44.17,44.73,261700.0],["2017-03-15",44.9,45.16,44.16,44.84,361500.0],["2017-03-16",45.04,45.13,44.08,44.26,228300.0],["2017-03-17",44.14,45.15,44.0,44.57,502700.0],["2017-03-20",44.51,45.0,43.99,44.23,337900.0],["2017-03-21",44.52,44.79,42.25,42.44,616100.0],["2017-03-22",42.33,43.99,41.68,42.22,287700.0],["2017-03-23",42.22,42.55,41.68,42.05,342000.0],["2017-03-24",42.11,43.24,42.11,42.88,319500.0],["2017-03-27",42.25,42.47,41.71,42.35,339900.0],["2017-03-28",42.16,42.66,41.48,42.43,478400.0],["2017-03-29",42.33,43.16,42.02,42.67,290900.0],["2017-03-30",42.69,42.74,42.31,42.65,278400.0],["2017-03-31",42.5,43.37,42.33,43.09,268200.0],["2017-04-03",43.06,43.73,42.19,42.91,319400.0],["2017-04-04",42.85,43.27,41.84,42.32,318200.0],["2017-04-05",42.56,42.86,41.9,41.98,229600.0],["2017-04-06",41.9,42.5,41.36,42.49,170100.0],["2017-04-07",42.28,42.83,41.96,42.75,467700.0],["2017-04-10",42.91,42.91,41.67,42.14,282500.0],["2017-04-11",41.92,42.38,41.49,42.3,511400.0],["2017-04-12",42.2,42.55,41.53,41.64,298700.0],["2017-04-13",40.75,42.08,40.28,41.37,409700.0],["2017-04-17",41.51,41.61,41.01,41.43,211600.0],["2017-04-18",41.26,41.3,40.37,40.93,423600.0],["2017-04-19",40.92,41.65,40.92,41.31,562800.0],["2017-04-20",41.46,42.03,41.39,41.8,250600.0],["2017-04-21",41.81,42.1,41.46,41.5,555400.0],["2017-04-24",42.29,42.61,41.91,42.36,399700.0],["2017-04-25",42.74,43.33,42.74,43.03,425200.0],["2017-04-26",43.01,44.3,43.01,43.86,475500.0],["2017-04-27",43.92,44.46,43.75,44.23,930100.0],["2017-04-28",44.44,44.44,43.38,43.41,500100.0],["2017-05-01",43.4,44.07,43.4,43.81,378500.0],["2017-05-02",43.93,43.93,43.21,43.58,396300.0],["2017-05-03",43.29,43.35,41.17,41.33,453100.0],["2017-05-04",41.44,41.44,40.66,41.05,624100.0],["2017-05-05",41.25,42.13,41.04,42.1,423000.0],["2017-05-08",42.0,42.25,40.88,41.37,617100.0],["2017-05-09",42.5,43.67,39.14,39.67,1616000.0],["2017-05-10",40.13,40.45,39.03,39.1,706900.0],["2017-05-11",39.0,39.27,38.43,39.11,573100.0],["2017-05-12",39.63,40.24,39.42,40.17,472200.0],["2017-05-15",40.1,41.14,40.08,40.96,538800.0],["2017-05-16",40.91,41.35,40.13,40.89,288000.0],["2017-05-17",40.44,41.13,40.42,40.6,461900.0],["2017-05-18",40.68,41.45,40.49,41.19,349100.0],["2017-05-19",41.26,42.02,41.12,42.0,388000.0],["2017-05-22",42.27,42.68,42.01,42.39,315100.0],["2017-05-23",42.3,42.61,42.02,42.03,253000.0],["2017-05-24",42.04,42.65,41.78,42.37,175800.0],["2017-05-25",42.72,43.44,42.48,42.7,353000.0],["2017-05-26",42.59,42.93,42.18,42.82,428000.0],["2017-05-30",42.62,42.92,41.85,41.86,307800.0],["2017-05-31",42.04,42.2,41.59,41.97,353800.0],["2017-06-01",41.95,42.5,41.69,42.33,281900.0],["2017-06-02",42.56,43.65,42.55,43.63,434300.0],["2017-06-05",43.7,43.7,42.28,42.8,315700.0],["2017-06-06",42.53,42.96,42.26,42.5,324400.0],["2017-06-07",42.58,42.97,42.09,42.47,403000.0],["2017-06-08",42.49,42.79,41.87,42.06,520400.0],["2017-06-09",42.06,42.5,40.92,41.41,328100.0],["2017-06-12",41.48,43.9,41.36,43.84,679500.0],["2017-06-13",44.02,44.53,43.64,44.24,366300.0],["2017-06-14",44.47,46.34,44.44,46.19,493300.0],["2017-06-15",45.8,46.78,45.45,46.77,332900.0],["2017-06-16",46.27,47.5,46.27,46.77,677300.0],["2017-06-19",46.91,48.8,46.83,48.44,489800.0],["2017-06-20",48.32,48.44,47.64,47.94,297500.0],["2017-06-21",48.04,48.48,47.78,47.9,318100.0],["2017-06-22",47.72,48.86,47.72,48.8,457500.0],["2017-06-23",48.44,49.59,48.01,49.38,354600.0],["2017-06-26",49.57,50.32,48.97,50.22,425800.0],["2017-06-27",50.21,50.56,49.0,49.0,992800.0],["2017-06-28",49.43,50.56,47.31,50.42,302300.0],["2017-06-29",50.41,50.89,49.44,50.19,440200.0],["2017-06-30",50.46,52.01,50.42,51.31,447500.0],["2017-07-03",51.56,51.67,50.39,51.15,247600.0],["2017-07-05",51.24,52.48,50.76,52.07,335400.0],["2017-07-06",51.64,51.97,50.81,51.03,739300.0],["2017-07-07",51.29,51.87,50.7,51.53,258400.0],["2017-07-10",51.46,51.67,50.65,50.94,417000.0],["2017-07-11",51.01,51.77,50.71,51.14,351900.0],["2017-07-12",51.55,51.74,50.31,50.47,396500.0],["2017-07-13",50.6,50.6,49.31,49.61,507100.0],["2017-07-14",49.55,51.0,49.47,50.73,228700.0],["2017-07-17",49.85,50.56,49.4,49.49,360700.0],["2017-07-18",49.43,49.66,48.89,49.6,252100.0],["2017-07-19",49.6,50.04,49.36,49.8,280000.0],["2017-07-20",49.86,50.81,49.65,50.4,277500.0],["2017-07-21",51.04,52.55,50.95,51.43,785800.0],["2017-07-24",51.38,52.79,51.06,52.76,661900.0],["2017-07-25",52.88,53.83,52.41,53.52,529600.0],["2017-07-26",53.52,53.9,52.71,53.24,338400.0],["2017-07-27",53.49,53.8,51.91,52.26,313400.0],["2017-07-28",52.03,52.03,51.04,51.31,278000.0],["2017-07-31",48.82,51.75,48.82,50.31,320800.0],["2017-08-01",50.6,50.68,49.3,49.68,290500.0],["2017-08-02",49.9,50.43,49.15,50.36,261300.0],["2017-08-03",50.3,50.69,49.6,50.09,343100.0],["2017-08-04",53.95,55.46,52.3,53.65,963400.0],["2017-08-07",53.67,54.58,53.05,53.88,266100.0],["2017-08-08",53.92,55.21,53.23,54.71,520200.0],["2017-08-09",54.33,54.58,53.46,53.8,318800.0],["2017-08-10",53.22,53.8,52.15,52.53,272200.0],["2017-08-11",52.64,53.44,51.36,51.92,484300.0],["2017-08-14",52.39,54.22,52.28,54.07,518500.0],["2017-08-15",54.06,54.82,53.6,54.26,215400.0],["2017-08-16",54.52,55.0,54.14,54.99,223900.0],["2017-08-17",54.69,55.92,54.52,54.58,369000.0],["2017-08-18",53.95,55.0,53.64,54.82,278200.0],["2017-08-21",54.9,55.94,54.78,55.79,336200.0],["2017-08-22",55.79,58.2,55.74,57.48,666800.0],["2017-08-23",57.02,58.48,56.61,57.65,445300.0],["2017-08-24",57.89,58.32,57.11,57.86,297000.0],["2017-08-25",58.06,58.07,56.92,57.18,200300.0],["2017-08-28",57.54,57.81,57.08,57.71,184800.0],["2017-08-29",57.4,57.96,57.2,57.62,133100.0],["2017-08-30",57.45,57.85,57.0,57.26,166400.0],["2017-08-31",57.54,58.25,57.32,58.06,291400.0],["2017-09-01",58.03,58.79,57.63,58.17,312700.0],["2017-09-05",58.09,58.99,57.21,57.95,167100.0],["2017-09-06",58.31,58.78,57.37,58.61,222800.0],["2017-09-07",58.78,58.84,57.82,57.97,474200.0],["2017-09-08",58.07,59.97,58.07,58.68,265800.0],["2017-09-11",58.94,59.02,58.26,58.32,317900.0],["2017-09-12",58.55,58.72,57.51,58.65,367900.0],["2017-09-13",58.5,58.94,58.05,58.81,216700.0],["2017-09-14",58.66,59.63,58.44,59.16,332800.0],["2017-09-15",59.39,59.84,57.23,59.46,565300.0],["2017-09-18",59.84,59.99,58.64,58.71,252200.0],["2017-09-19",58.63,58.63,57.85,58.22,221600.0],["2017-09-20",58.05,58.59,57.58,57.83,293300.0],["2017-09-21",57.72,58.01,56.97,57.16,402200.0],["2017-09-22",57.07,58.01,56.93,57.43,402600.0],["2017-09-25",57.51,58.41,56.58,57.0,156200.0],["2017-09-26",57.15,57.19,56.43,56.6,217400.0],["2017-09-27",56.95,58.28,56.55,57.74,383800.0],["2017-09-28",56.84,57.18,55.64,55.65,695400.0],["2017-09-29",55.64,55.78,54.55,55.08,806700.0],["2017-10-02",55.08,56.2,55.08,55.67,1297300.0],["2017-10-03",56.15,56.15,55.05,55.75,565300.0],["2017-10-04",56.05,56.24,55.71,56.1,725600.0],["2017-10-05",56.56,59.41,56.53,59.09,1977400.0],["2017-10-06",59.1,59.47,58.56,58.83,460500.0],["2017-10-09",58.83,59.8,58.77,59.02,391400.0],["2017-10-10",59.47,59.62,58.64,59.57,549400.0],["2017-10-11",59.76,60.47,59.64,60.35,379500.0],["2017-10-12",60.73,61.06,60.45,60.89,482000.0],["2017-10-13",60.75,61.09,60.28,60.93,420700.0],["2017-10-16",61.0,61.25,60.11,60.49,394800.0],["2017-10-17",60.26,61.84,59.91,61.69,429500.0],["2017-10-18",61.9,62.82,61.22,62.59,521400.0],["2017-10-19",62.34,62.52,60.81,61.97,432700.0],["2017-10-20",62.54,62.73,61.49,61.58,251100.0],["2017-10-23",61.57,62.08,61.01,61.02,234700.0],["2017-10-24",60.99,61.28,59.58,59.65,365200.0],["2017-10-25",59.41,59.85,57.75,57.99,490200.0],["2017-10-26",58.17,58.53,57.15,58.5,528900.0],["2017-10-27",58.71,59.88,57.54,57.56,478300.0],["2017-10-30",57.53,58.38,56.62,58.34,426300.0],["2017-10-31",58.64,59.05,58.1,58.81,344200.0],["2017-11-01",59.29,59.29,58.16,58.42,384000.0],["2017-11-02",58.76,58.83,57.19,58.15,947600.0],["2017-11-03",64.61,69.9,63.05,69.45,3435800.0],["2017-11-06",69.44,71.16,69.12,69.86,1233300.0],["2017-11-07",67.93,72.26,67.52,71.68,2886700.0],["2017-11-08",70.26,70.75,66.99,67.59,2532600.0],["2017-11-09",67.04,67.94,66.5,67.6,1180800.0],["2017-11-10",67.32,68.14,66.88,67.78,548800.0],["2017-11-13",67.76,68.28,66.86,68.26,842900.0],["2017-11-14",67.72,68.2,67.22,67.42,506400.0],["2017-11-15",67.23,68.32,66.57,67.86,589500.0],["2017-11-16",68.27,70.28,68.27,69.0,750800.0],["2017-11-17",68.51,70.89,68.37,70.64,494100.0],["2017-11-20",70.89,72.18,70.79,71.8,314100.0],["2017-11-21",71.92,72.99,70.54,70.95,535300.0],["2017-11-22",71.03,72.62,69.79,70.0,734700.0],["2017-11-24",70.42,71.19,69.98,70.06,423000.0],["2017-11-27",70.34,71.41,69.23,71.09,946200.0],["2017-11-28",71.34,71.71,69.88,71.36,519500.0],["2017-11-29",71.48,72.14,70.6,71.14,679500.0],["2017-11-30",71.56,72.03,70.38,71.73,508700.0],["2017-12-01",71.6,71.73,68.6,70.68,457200.0],["2017-12-04",71.2,71.34,69.14,69.65,693700.0],["2017-12-05",69.75,70.38,68.85,69.49,553300.0],["2017-12-06",69.26,69.61,68.2,68.79,316500.0],["2017-12-07",69.15,69.97,68.71,68.73,469700.0],["2017-12-08",69.41,70.01,69.03,69.76,471200.0],["2017-12-11",69.73,70.74,69.63,70.48,451600.0],["2017-12-12",70.6,71.24,70.01,70.1,440800.0],["2017-12-13",70.05,70.87,69.85,70.07,388700.0],["2017-12-14",70.03,70.11,67.69,68.04,592500.0],["2017-12-15",68.13,69.36,67.43,68.45,569400.0],["2017-12-18",68.93,69.29,68.51,69.03,393000.0],["2017-12-19",69.19,70.16,68.87,69.55,360400.0],["2017-12-20",69.61,70.96,69.34,69.52,292600.0],["2017-12-21",69.53,70.02,68.13,68.2,479200.0],["2017-12-22",68.3,69.45,68.24,69.17,477900.0],["2017-12-26",68.97,69.97,68.97,69.34,170000.0],["2017-12-27",69.61,70.2,68.6,68.69,254000.0],["2017-12-28",68.95,69.72,68.7,69.66,163300.0],["2017-12-29",69.67,70.13,68.76,69.0,305200.0],["2018-01-02",69.14,69.54,68.57,69.0,485500.0],["2018-01-03",69.0,69.6,68.6,69.0,589400.0],["2018-01-04",69.0,69.24,68.01,68.49,273600.0],["2018-01-05",68.92,69.0,67.88,68.76,448900.0],["2018-01-08",71.17,78.18,71.17,78.12,1601400.0],["2018-01-09",78.51,78.65,75.0,75.08,1101900.0],["2018-01-10",75.06,76.05,72.99,75.83,965300.0],["2018-01-11",75.88,77.72,74.83,77.3,643300.0],["2018-01-12",77.65,77.65,75.21,75.62,487600.0],["2018-01-16",75.74,76.4,73.66,73.79,437500.0],["2018-01-17",73.82,74.75,72.22,72.91,636100.0],["2018-01-18",72.94,73.19,72.08,72.89,380900.0],["2018-01-19",72.81,75.44,72.81,75.18,662500.0],["2018-01-22",75.25,76.15,74.38,75.9,398000.0],["2018-01-23",75.7,76.53,75.7,76.24,303900.0],["2018-01-24",76.6,77.0,75.98,76.63,1052700.0],["2018-01-25",77.1,77.52,76.45,77.09,181700.0],["2018-01-26",77.43,77.85,76.63,77.76,212000.0],["2018-01-29",77.74,78.5,77.0,78.06,294800.0],["2018-01-30",77.41,78.61,75.55,77.25,374100.0],["2018-01-31",77.73,78.43,76.27,76.53,297700.0],["2018-02-01",76.11,77.11,75.46,76.85,296200.0],["2018-02-02",76.36,76.74,75.0,75.84,358300.0],["2018-02-05",75.57,76.03,73.55,73.92,421400.0],["2018-02-06",72.64,75.28,72.03,75.12,840100.0],["2018-02-07",75.13,76.3,74.67,75.62,552000.0],["2018-02-08",75.81,75.91,72.84,72.9,520500.0],["2018-02-09",73.59,73.86,71.2,72.75,513600.0],["2018-02-12",72.99,74.43,71.42,73.47,319100.0],["2018-02-13",72.95,73.62,71.68,72.46,466600.0],["2018-02-14",71.77,74.95,71.77,74.5,347800.0],["2018-02-15",75.09,76.75,74.51,76.75,486700.0],["2018-02-16",76.25,77.4,75.85,76.73,209300.0],["2018-02-20",76.5,78.79,75.57,77.63,366100.0],["2018-02-21",77.8,79.57,76.2,77.74,937000.0],["2018-02-22",78.44,83.56,78.17,80.46,1131800.0],["2018-02-23",80.5,80.68,74.68,75.55,770200.0],["2018-02-26",75.55,77.36,74.73,76.8,351100.0],["2018-02-27",77.02,77.75,76.16,76.5,316100.0],["2018-02-28",76.52,77.64,75.06,75.09,275100.0],["2018-03-01",75.42,75.66,72.1,72.87,332600.0],["2018-03-02",72.17,74.05,72.0,73.07,746000.0],["2018-03-05",72.86,76.16,72.65,75.82,390100.0],["2018-03-06",76.81,79.3,76.64,78.95,449600.0],["2018-03-07",78.39,81.39,78.39,80.62,455400.0],["2018-03-08",80.83,81.78,79.12,79.66,400300.0],["2018-03-09",79.88,81.02,79.14,80.33,299000.0],["2018-03-12",80.87,83.35,80.0,83.15,554000.0],["2018-03-13",83.47,84.86,78.56,84.74,439800.0],["2018-03-14",83.81,85.44,83.81,84.52,593900.0],["2018-03-15",84.87,85.33,83.98,84.61,462400.0],["2018-03-16",84.48,85.72,83.78,85.23,511300.0],["2018-03-19",84.68,85.22,83.32,84.19,535400.0],["2018-03-20",84.45,85.33,83.79,84.62,225400.0],["2018-03-21",84.61,86.9,83.79,86.56,419700.0],["2018-03-22",85.97,86.43,84.83,85.25,323500.0],["2018-03-23",85.01,86.26,84.21,84.28,511500.0],["2018-03-26",85.54,87.3,84.43,87.2,406700.0],["2018-03-27",87.34,88.88,86.33,87.07,922400.0],["2018-03-28",86.94,87.78,84.64,84.97,1104100.0],["2018-03-29",85.61,87.62,84.46,86.68,525600.0],["2018-04-02",86.15,86.71,83.92,85.0,653300.0],["2018-04-03",85.54,85.87,83.72,85.08,466600.0],["2018-04-04",84.57,85.24,83.4,84.41,578800.0],["2018-04-05",85.05,87.23,84.87,86.08,367400.0],["2018-04-06",85.69,86.4,83.01,83.77,381600.0],["2018-04-09",84.23,86.44,83.83,85.02,386300.0],["2018-04-10",85.92,87.12,85.28,86.15,319100.0],["2018-04-11",85.81,86.44,85.17,85.53,244100.0],["2018-04-12",86.17,86.29,85.52,85.68,265300.0],["2018-04-13",85.67,86.02,84.39,84.94,396100.0],["2018-04-16",85.65,86.2,85.42,85.66,231500.0],["2018-04-17",86.54,88.14,85.64,87.82,242800.0],["2018-04-18",88.46,89.3,87.57,88.64,210600.0],["2018-04-19",88.24,88.95,87.56,88.45,228200.0],["2018-04-20",88.28,89.63,86.36,86.69,234300.0],["2018-04-23",87.06,88.18,86.05,86.45,182100.0],["2018-04-24",86.58,87.49,83.85,84.9,262600.0],["2018-04-25",84.78,85.8,83.87,84.89,270500.0],["2018-04-26",85.15,86.51,84.99,86.42,547700.0],["2018-04-27",86.75,87.59,85.97,87.34,220500.0],["2018-04-30",87.53,88.21,85.91,86.0,384200.0],["2018-05-01",85.68,88.03,84.14,87.08,346400.0],["2018-05-02",87.27,89.0,86.61,86.97,528000.0],["2018-05-03",86.62,88.7,84.9,87.09,641900.0],["2018-05-04",89.25,94.26,81.06,83.88,1265800.0],["2018-05-07",84.0,86.33,83.1,83.62,420000.0],["2018-05-08",82.93,84.48,82.15,83.27,353000.0],["2018-05-09",83.45,84.44,81.86,83.72,448000.0],["2018-05-10",84.01,87.16,83.71,86.16,379700.0],["2018-05-11",85.96,87.58,85.71,86.35,286500.0],["2018-05-14",86.53,87.54,86.02,87.22,290800.0],["2018-05-15",86.24,87.71,85.89,86.42,278200.0],["2018-05-16",86.16,87.39,85.14,86.96,393100.0],["2018-05-17",86.97,88.56,86.6,87.55,410900.0],["2018-05-18",87.96,88.45,85.8,87.52,282300.0],["2018-05-21",88.04,89.32,88.0,88.92,201000.0],["2018-05-22",89.22,89.4,86.92,87.49,200300.0],["2018-05-23",86.9,89.21,86.85,89.16,158200.0],["2018-05-24",89.41,93.4,88.58,93.15,1550600.0],["2018-05-25",92.67,93.91,92.02,92.83,252000.0],["2018-05-29",92.38,94.35,92.2,94.21,657400.0],["2018-05-30",94.46,96.38,93.48,93.74,366700.0],["2018-05-31",93.98,95.04,93.53,93.79,336200.0],["2018-06-01",94.72,95.4,94.3,94.82,394300.0],["2018-06-04",96.1,96.14,93.37,94.9,387500.0],["2018-06-05",94.84,95.63,94.72,95.52,417100.0],["2018-06-06",95.89,96.92,95.51,96.57,375500.0],["2018-06-07",96.62,97.16,92.47,94.02,332400.0],["2018-06-08",93.87,97.23,93.87,96.51,417100.0],["2018-06-11",96.48,99.46,95.63,98.42,721800.0],["2018-06-12",98.23,100.0,97.36,99.96,420500.0],["2018-06-13",100.0,102.17,99.65,101.93,528900.0],["2018-06-14",102.13,102.89,98.54,99.1,568100.0],["2018-06-15",98.58,98.75,96.15,97.39,689300.0],["2018-06-18",97.31,97.31,95.76,96.91,446800.0],["2018-06-19",96.49,97.24,94.56,95.19,484800.0],["2018-06-20",95.09,99.01,94.91,98.15,583700.0],["2018-06-21",98.46,98.53,95.05,96.82,884100.0],["2018-06-22",97.54,98.93,96.48,97.37,6544400.0],["2018-06-25",97.36,98.29,90.7,91.41,891100.0],["2018-06-26",91.31,93.42,90.1,92.8,737000.0],["2018-06-27",92.89,93.24,85.04,86.65,1121800.0],["2018-06-28",86.51,88.56,84.37,87.99,626300.0],["2018-06-29",88.29,89.66,85.18,85.7,612900.0],["2018-07-02",85.26,86.23,83.4,86.0,740400.0],["2018-07-03",86.71,87.7,85.81,86.31,272900.0],["2018-07-05",86.67,87.59,85.65,87.4,859100.0],["2018-07-06",87.43,89.18,86.07,88.74,492900.0],["2018-07-09",88.59,90.15,88.01,89.85,496600.0],["2018-07-10",89.75,91.09,88.93,88.96,651700.0],["2018-07-11",88.11,88.66,86.81,87.57,500000.0],["2018-07-12",88.53,90.0,86.28,87.89,721000.0],["2018-07-13",87.88,87.88,85.79,86.07,767600.0],["2018-07-16",85.81,86.8,84.72,85.99,615400.0],["2018-07-17",85.58,87.87,85.17,87.36,666000.0],["2018-07-18",87.39,89.04,85.58,88.65,789300.0],["2018-07-19",88.64,89.42,87.23,88.89,452400.0],["2018-07-20",88.95,89.63,87.34,87.6,414100.0],["2018-07-23",87.3,88.29,85.66,86.28,683300.0],["2018-07-24",86.42,86.76,81.17,83.79,1169200.0],["2018-07-25",84.0,86.0,83.21,85.62,945100.0],["2018-07-26",85.15,86.81,83.54,85.74,586700.0],["2018-07-27",85.75,85.75,82.49,83.3,657600.0],["2018-07-30",83.6,84.51,81.02,81.43,759500.0],["2018-07-31",81.68,83.66,81.41,83.16,589800.0],["2018-08-01",82.97,84.72,82.75,83.87,575000.0],["2018-08-02",84.15,88.09,83.71,87.54,1519800.0],["2018-08-03",84.15,95.77,82.99,85.89,2983800.0],["2018-08-06",85.66,86.55,83.77,85.69,1076000.0],["2018-08-07",85.65,86.69,84.75,86.09,584000.0],["2018-08-08",86.45,86.48,84.48,84.91,549200.0],["2018-08-09",85.2,87.05,84.91,86.07,513500.0],["2018-08-10",85.39,87.35,85.01,87.02,583100.0],["2018-08-13",87.16,88.2,85.95,86.65,369200.0],["2018-08-14",86.6,87.41,85.29,87.0,342200.0],["2018-08-15",86.54,86.71,84.25,86.2,528500.0],["2018-08-16",86.35,88.88,86.26,88.03,609800.0],["2018-08-17",87.71,88.38,87.19,88.3,610200.0],["2018-08-20",89.0,89.79,87.86,89.42,486200.0],["2018-08-21",89.8,91.0,89.66,90.76,323700.0],["2018-08-22",90.75,95.42,90.66,94.33,676200.0],["2018-08-23",94.15,95.95,93.28,93.99,663500.0],["2018-08-24",94.0,95.04,92.78,94.07,825600.0],["2018-08-27",95.01,97.72,94.14,97.65,833300.0],["2018-08-28",97.97,99.64,97.23,99.56,1159800.0],["2018-08-29",99.56,101.69,99.56,100.45,1010800.0],["2018-08-30",99.52,102.66,96.81,102.53,380500.0],["2018-08-31",102.14,104.36,101.95,104.27,366800.0],["2018-09-04",104.26,104.59,103.34,103.9,582200.0],["2018-09-05",104.01,104.36,100.43,102.69,744700.0],["2018-09-06",102.66,104.89,102.39,104.76,500300.0],["2018-09-07",104.47,106.32,103.34,103.81,408300.0],["2018-09-10",104.49,105.89,103.44,105.88,466800.0],["2018-09-11",106.57,108.91,105.0,108.04,453900.0],["2018-09-12",102.24,108.44,102.24,107.05,370400.0],["2018-09-13",107.71,108.71,105.74,108.13,368500.0],["2018-09-14",107.99,108.46,106.11,106.83,400900.0],["2018-09-17",106.9,107.22,101.97,102.55,452900.0],["2018-09-18",103.16,105.83,103.16,104.61,398900.0],["2018-09-19",103.61,104.46,102.01,103.22,586400.0],["2018-09-20",103.46,104.25,102.47,102.6,408000.0],["2018-09-21",103.32,103.32,101.46,102.19,654400.0],["2018-09-24",101.85,103.2,101.14,102.6,331500.0],["2018-09-25",103.29,105.56,102.6,105.34,543600.0],["2018-09-26",105.87,107.33,105.15,106.39,498900.0],["2018-09-27",106.35,106.35,104.47,105.44,527900.0],["2018-09-28",105.16,108.53,104.95,105.95,386500.0],["2018-10-01",106.17,106.29,104.12,105.19,473000.0],["2018-10-02",104.9,105.35,101.39,101.9,744600.0],["2018-10-03",102.08,102.1,99.16,100.21,753800.0],["2018-10-04",99.91,99.91,95.88,96.29,635000.0],["2018-10-05",96.15,97.58,92.65,95.5,733100.0],["2018-10-08",95.0,96.24,91.33,92.88,700100.0],["2018-10-09",92.61,94.67,90.57,90.88,606500.0],["2018-10-10",90.49,90.65,87.59,87.67,844400.0],["2018-10-11",87.34,89.32,85.87,87.33,1308000.0],["2018-10-12",88.87,90.27,86.7,88.55,722800.0],["2018-10-15",88.58,90.22,86.98,88.75,646600.0],["2018-10-16",89.43,93.1,89.43,92.72,581100.0],["2018-10-17",92.14,92.64,90.52,92.41,267000.0],["2018-10-18",92.16,92.5,89.42,90.1,435000.0],["2018-10-19",90.86,90.86,86.94,88.19,626800.0],["2018-10-22",88.21,89.03,87.58,88.1,404700.0],["2018-10-23",86.61,89.92,85.42,88.99,531200.0],["2018-10-24",89.02,89.95,84.49,84.53,765800.0],["2018-10-25",85.25,85.44,82.43,82.83,970200.0],["2018-10-26",81.32,85.04,80.44,84.03,669900.0],["2018-10-29",85.78,86.67,82.35,83.18,571400.0],["2018-10-30",82.93,85.53,81.9,85.37,601400.0],["2018-10-31",86.27,88.85,85.21,88.21,637200.0],["2018-11-01",88.95,91.41,86.91,90.13,941100.0],["2018-11-02",90.24,96.74,84.94,88.53,1194300.0],["2018-11-05",89.02,89.77,83.39,83.8,881600.0],["2018-11-06",83.14,86.48,83.0,86.1,459000.0],["2018-11-07",86.65,90.75,85.89,90.18,483500.0],["2018-11-08",90.2,92.76,90.2,91.41,307100.0],["2018-11-09",90.93,90.93,87.19,87.6,536400.0],["2018-11-12",87.32,87.49,81.83,82.08,658600.0],["2018-11-13",82.26,83.69,79.91,80.75,724900.0],["2018-11-14",80.41,82.33,79.04,79.39,747800.0],["2018-11-15",79.06,82.39,78.4,81.73,614300.0],["2018-11-16",81.25,83.93,80.22,81.89,348100.0],["2018-11-19",81.91,83.58,75.4,76.03,696100.0],["2018-11-20",74.94,77.39,73.05,75.3,889700.0],["2018-11-21",76.44,79.45,75.65,78.09,500900.0],["2018-11-23",77.13,79.42,77.0,77.32,193800.0],["2018-11-26",78.06,81.03,76.47,80.89,627900.0],["2018-11-27",80.3,81.98,79.27,81.02,617200.0],["2018-11-28",81.81,84.53,81.0,84.23,411000.0],["2018-11-29",83.66,85.98,82.8,85.05,494900.0],["2018-11-30",85.16,85.44,82.62,83.93,639000.0],["2018-12-03",84.21,86.58,83.97,86.46,501300.0],["2018-12-04",86.32,87.02,82.32,82.64,1106800.0],["2018-12-06",80.82,84.06,79.89,83.96,495200.0],["2018-12-07",83.43,84.46,79.74,80.75,636900.0],["2018-12-10",80.55,82.89,80.26,82.49,388700.0],["2018-12-11",84.01,85.6,82.26,82.49,442800.0],["2018-12-12",83.68,84.96,82.38,83.37,321300.0],["2018-12-13",83.61,86.14,80.95,81.11,510600.0],["2018-12-14",80.38,80.8,78.99,79.68,538600.0],["2018-12-17",78.95,83.45,75.93,76.53,653500.0],["2018-12-18",76.99,77.9,75.79,76.8,637700.0],["2018-12-19",76.49,78.46,74.43,75.42,871300.0],["2018-12-20",75.43,75.68,71.14,73.27,731500.0],["2018-12-21",73.95,73.95,71.86,73.47,821000.0],["2018-12-24",72.71,74.34,71.29,73.56,329000.0],["2018-12-26",74.02,76.81,74.0,76.75,962000.0],["2018-12-27",75.21,76.68,73.26,76.62,525200.0],["2018-12-28",76.72,78.66,75.24,77.59,430400.0],["2018-12-31",78.56,79.32,77.9,79.32,409700.0],["2019-01-02",77.75,78.18,72.24,73.43,957700.0],["2019-01-03",72.61,74.88,70.8,72.44,992900.0],["2019-01-04",73.26,78.41,72.02,77.15,1479600.0],["2019-01-07",77.66,78.33,72.64,74.21,1265900.0],["2019-01-08",75.17,76.35,72.32,74.15,1018000.0],["2019-01-09",74.77,77.07,74.26,74.88,962100.0],["2019-01-10",74.42,74.93,72.71,74.22,874800.0],["2019-01-11",73.74,74.33,71.83,73.05,606800.0],["2019-01-14",72.25,74.43,71.22,74.35,549700.0],["2019-01-15",74.62,78.67,74.38,76.97,1078400.0],["2019-01-16",76.88,78.28,73.73,73.98,900100.0],["2019-01-17",74.0,75.85,72.65,74.81,1024000.0],["2019-01-18",75.47,76.44,74.39,74.95,813600.0],["2019-01-22",74.32,77.96,74.32,76.46,1242100.0],["2019-01-23",76.75,77.8,73.78,74.17,548700.0],["2019-01-24",74.02,77.21,73.9,76.86,716600.0],["2019-01-25",77.27,78.66,76.02,78.45,960300.0],["2019-01-28",77.65,79.78,77.5,78.44,699000.0],["2019-01-29",78.29,78.58,76.0,76.55,592900.0],["2019-01-30",77.02,77.63,75.2,76.93,514700.0],["2019-01-31",77.22,81.9,77.22,81.19,912100.0],["2019-02-01",81.24,82.72,80.09,82.53,691000.0],["2019-02-04",82.29,82.43,80.34,81.08,326800.0],["2019-02-05",80.72,82.71,80.72,81.72,505400.0],["2019-02-06",81.73,82.13,79.84,81.43,643200.0],["2019-02-07",80.74,81.77,80.24,81.32,337300.0],["2019-02-08",80.88,82.75,80.69,81.97,370800.0],["2019-02-11",82.35,84.03,82.16,82.85,500300.0],["2019-02-12",83.54,85.44,80.68,84.35,468100.0],["2019-02-13",84.71,85.14,82.59,84.96,533800.0],["2019-02-14",84.42,85.44,83.15,84.83,549100.0],["2019-02-15",85.12,88.61,84.12,88.46,623000.0],["2019-02-19",88.46,88.83,87.12,87.63,707000.0],["2019-02-20",87.62,87.77,85.5,85.84,655300.0],["2019-02-21",85.2,85.77,84.0,85.23,514800.0],["2019-02-22",85.89,87.91,84.47,87.6,587900.0],["2019-02-25",88.57,90.2,87.7,89.92,1332300.0],["2019-02-26",93.42,93.42,88.06,92.11,1939300.0],["2019-02-27",92.01,93.73,91.43,93.52,1322600.0],["2019-02-28",93.49,95.63,92.97,93.91,647000.0],["2019-03-01",94.2,95.61,93.35,94.35,727200.0],["2019-03-04",94.65,94.79,91.03,92.51,479500.0],["2019-03-05",92.41,96.66,92.02,93.86,855000.0],["2019-03-06",92.64,93.67,91.12,92.13,570700.0],["2019-03-07",92.28,94.37,91.47,93.08,903100.0],["2019-03-08",92.77,93.01,90.0,92.03,394300.0],["2019-03-11",91.96,94.05,91.37,93.97,451900.0],["2019-03-12",94.29,96.26,93.58,95.88,620400.0],["2019-03-13",95.97,96.53,95.28,95.73,510600.0],["2019-03-14",95.21,96.46,94.85,95.96,481500.0],["2019-03-15",96.4,98.65,95.92,98.04,707700.0],["2019-03-18",98.5,99.0,96.01,97.47,577200.0],["2019-03-19",97.85,98.97,96.54,98.83,465700.0],["2019-03-20",99.0,100.37,97.4,99.47,542200.0],["2019-03-21",98.99,101.94,98.99,101.87,835800.0],["2019-03-22",101.35,101.67,97.73,97.84,764700.0],["2019-03-25",97.0,98.62,95.58,97.18,716100.0],["2019-03-26",98.19,98.62,96.19,96.76,798800.0],["2019-03-27",96.81,97.56,91.9,93.39,1169800.0],["2019-03-28",93.67,95.04,92.38,94.04,896300.0],["2019-03-29",94.34,95.99,93.79,95.09,350900.0],["2019-04-01",95.6,97.33,94.01,95.43,535400.0],["2019-04-02",94.89,96.43,94.65,95.8,440400.0],["2019-04-03",96.15,97.92,94.9,96.23,661300.0],["2019-04-04",96.22,96.82,94.58,95.75,624900.0],["2019-04-05",96.18,97.3,95.54,95.85,409000.0],["2019-04-08",95.77,96.11,92.95,94.62,406900.0],["2019-04-09",94.39,95.41,93.83,93.9,599700.0],["2019-04-10",94.26,95.25,93.13,93.76,907100.0],["2019-04-11",93.88,94.5,92.29,93.49,509000.0],["2019-04-12",93.91,94.76,93.0,93.35,423300.0],["2019-04-15",93.14,94.31,91.25,91.43,687300.0],["2019-04-16",92.23,92.45,88.62,89.49,560900.0],["2019-04-17",89.89,90.27,82.29,82.72,1545900.0],["2019-04-18",83.03,85.29,80.43,82.13,1582700.0],["2019-04-22",82.13,84.48,81.82,82.43,728900.0],["2019-04-23",82.52,84.25,81.85,83.21,531900.0],["2019-04-24",83.17,83.74,82.22,83.32,462800.0],["2019-04-25",83.44,84.36,82.19,83.2,384000.0],["2019-04-26",83.27,85.67,82.53,85.13,617200.0],["2019-04-29",85.45,86.67,84.17,86.12,431100.0],["2019-04-30",86.19,87.88,85.94,86.25,523000.0],["2019-05-01",86.46,88.38,83.81,84.83,520800.0],["2019-05-02",84.67,86.93,84.49,86.08,881300.0],["2019-05-03",89.46,97.79,88.38,96.67,1970900.0],["2019-05-06",95.78,102.36,95.32,101.88,1453300.0],["2019-05-07",101.13,104.55,101.0,102.56,950100.0],["2019-05-08",102.25,103.71,102.0,102.81,443500.0],["2019-05-09",102.26,105.01,101.82,104.88,552700.0],["2019-05-10",104.12,104.4,100.34,103.18,542500.0],["2019-05-13",101.04,101.61,98.38,101.4,621100.0],["2019-05-14",102.13,104.19,101.73,103.35,345300.0],["2019-05-15",102.49,105.0,102.08,104.09,483000.0],["2019-05-16",104.82,107.79,103.76,106.2,456000.0],["2019-05-17",105.47,107.64,103.3,103.9,393900.0],["2019-05-20",103.15,106.22,101.22,104.08,259000.0],["2019-05-21",104.9,105.93,103.97,104.74,569000.0],["2019-05-22",104.54,108.11,104.54,106.95,355500.0],["2019-05-23",104.99,107.06,103.26,105.57,340200.0],["2019-05-24",106.57,108.8,105.92,108.57,361500.0],["2019-05-28",109.29,111.68,108.92,109.45,801000.0],["2019-05-29",108.37,109.26,106.36,107.15,424400.0],["2019-05-30",106.72,110.16,106.17,110.04,428900.0],["2019-05-31",108.97,110.59,106.93,109.79,471500.0],["2019-06-03",109.97,111.26,107.83,109.32,471000.0],["2019-06-04",110.44,112.49,109.29,111.79,332500.0],["2019-06-05",113.0,113.73,111.24,111.98,946800.0],["2019-06-06",111.06,113.02,109.93,112.7,308400.0],["2019-06-07",113.24,114.63,109.59,111.41,1416100.0],["2019-06-10",111.35,114.3,109.43,112.4,634500.0],["2019-06-11",113.36,113.86,109.39,109.77,652000.0],["2019-06-12",110.05,116.41,110.05,115.85,501500.0],["2019-06-13",116.78,118.91,115.46,116.89,541600.0],["2019-06-14",116.85,118.19,114.85,115.09,470600.0],["2019-06-17",115.33,117.3,114.85,116.43,347100.0],["2019-06-18",117.34,119.87,116.36,118.6,769600.0],["2019-06-19",118.29,120.96,116.25,120.73,381300.0],["2019-06-20",121.26,122.19,119.06,119.55,375700.0],["2019-06-21",119.77,120.2,117.22,119.77,739300.0],["2019-06-24",119.81,119.85,117.39,117.72,565200.0],["2019-06-25",117.86,119.59,115.94,116.06,881400.0],["2019-06-26",116.81,117.54,114.13,115.29,325100.0],["2019-06-27",115.28,117.41,115.13,116.61,486200.0],["2019-06-28",117.4,120.63,116.9,119.38,564500.0],["2019-07-01",121.21,121.98,118.06,118.5,388100.0],["2019-07-02",118.8,119.2,117.11,119.1,316400.0],["2019-07-03",119.31,121.59,119.26,119.59,322900.0],["2019-07-05",118.24,120.04,118.17,119.85,218000.0],["2019-07-08",119.63,120.18,116.64,117.35,711700.0],["2019-07-09",117.11,119.13,116.36,118.94,383300.0],["2019-07-10",120.46,122.33,119.98,121.92,299100.0],["2019-07-11",121.71,124.22,120.99,123.8,406700.0],["2019-07-12",123.72,124.38,120.0,120.25,355500.0],["2019-07-15",120.82,121.63,119.53,120.7,397100.0],["2019-07-16",120.7,120.88,118.92,119.68,430300.0],["2019-07-17",120.15,121.75,119.48,121.25,562900.0],["2019-07-18",120.57,123.77,120.21,122.32,325000.0],["2019-07-19",122.05,124.08,121.12,121.17,408000.0],["2019-07-22",121.72,123.54,120.87,120.87,304500.0],["2019-07-23",121.74,122.27,119.88,121.75,182700.0],["2019-07-24",122.06,123.89,121.8,123.57,288100.0],["2019-07-25",124.44,125.1,123.15,123.34,266500.0],["2019-07-26",124.12,125.45,123.18,123.99,488100.0],["2019-07-29",123.88,125.26,122.36,125.11,318900.0],["2019-07-30",124.66,126.71,124.51,125.83,456500.0],["2019-07-31",125.55,126.04,122.05,122.94,380500.0],["2019-08-01",122.62,125.9,121.56,122.56,331000.0],["2019-08-02",122.55,123.11,117.47,120.89,461000.0],["2019-08-05",117.93,120.36,115.56,117.93,922500.0],["2019-08-06",139.86,149.45,136.01,143.13,2519700.0],["2019-08-07",141.1,146.11,139.57,142.34,764800.0],["2019-08-08",143.37,149.67,143.37,145.8,1028400.0],["2019-08-09",145.6,152.81,145.6,152.31,672000.0],["2019-08-12",152.03,155.52,149.18,151.05,751600.0],["2019-08-13",151.34,154.14,150.9,152.77,826100.0],["2019-08-14",151.5,151.79,146.15,146.39,660000.0],["2019-08-15",146.12,152.18,145.79,151.41,541900.0],["2019-08-16",152.86,153.95,147.78,150.24,537000.0],["2019-08-19",152.14,153.48,149.74,152.54,353400.0],["2019-08-20",153.22,154.31,152.26,152.43,425800.0],["2019-08-21",154.51,155.62,153.41,153.98,496800.0],["2019-08-22",154.88,156.34,153.0,155.19,462600.0],["2019-08-23",156.07,158.18,153.5,154.09,450300.0],["2019-08-26",156.31,156.97,153.96,154.36,320600.0],["2019-08-27",155.52,156.25,150.29,151.45,618900.0],["2019-08-28",150.54,151.31,148.15,150.34,917700.0],["2019-08-29",151.02,153.35,149.37,152.51,385300.0],["2019-08-30",152.96,154.24,151.43,154.17,252600.0],["2019-09-03",152.4,168.0,152.4,167.95,5752000.0],["2019-09-04",163.41,164.84,155.66,157.12,5766500.0],["2019-09-05",158.29,160.56,156.57,158.83,1173100.0],["2019-09-06",159.79,160.49,156.55,157.01,807300.0],["2019-09-09",157.37,157.43,146.25,147.38,879100.0],["2019-09-10",146.11,147.95,140.29,146.37,1297800.0],["2019-09-11",145.66,148.76,144.22,145.17,790600.0],["2019-09-12",145.55,148.72,143.58,144.52,656500.0],["2019-09-13",143.67,144.18,141.06,143.24,1008100.0],["2019-09-16",142.21,143.41,140.5,143.1,552200.0],["2019-09-17",144.82,145.81,143.95,145.07,710200.0],["2019-09-18",144.97,148.66,142.84,148.04,648500.0],["2019-09-19",148.92,153.1,148.86,152.59,962300.0],["2019-09-20",152.53,157.0,152.3,155.8,1014500.0],["2019-09-23",155.57,160.0,155.57,158.5,1498600.0],["2019-09-24",160.44,165.61,160.44,164.52,1980300.0],["2019-09-25",164.17,166.88,162.78,165.56,2550600.0],["2019-09-26",166.59,167.0,162.76,165.1,1319500.0],["2019-09-27",166.17,166.68,162.31,163.86,1366700.0],["2019-09-30",164.42,168.98,163.68,164.93,1076700.0],["2019-10-01",165.64,166.57,162.37,162.83,1141000.0],["2019-10-02",161.22,162.99,155.09,157.31,904000.0],["2019-10-03",150.29,158.88,150.2,158.69,1099900.0],["2019-10-04",156.4,161.3,153.56,155.6,807800.0],["2019-10-07",155.91,158.77,154.98,158.07,739800.0],["2019-10-08",157.24,158.41,152.98,153.07,687700.0],["2019-10-09",154.29,156.49,152.54,154.74,847200.0],["2019-10-10",153.91,157.15,152.88,154.9,794900.0],["2019-10-11",156.26,156.26,151.71,153.39,825500.0],["2019-10-14",150.75,152.39,149.84,152.25,568200.0],["2019-10-15",154.52,156.8,152.53,155.42,1018900.0],["2019-10-16",155.03,155.82,151.82,155.61,503300.0],["2019-10-17",156.89,158.11,155.35,156.48,689800.0],["2019-10-18",155.77,157.08,152.68,153.74,690300.0],["2019-10-21",154.48,156.17,152.89,153.88,752100.0],["2019-10-22",154.88,156.9,150.67,150.87,620200.0],["2019-10-23",150.25,151.84,146.15,146.49,619600.0],["2019-10-24",147.04,149.95,146.31,149.35,502500.0],["2019-10-25",149.81,150.84,145.8,145.87,434900.0],["2019-10-28",145.09,148.63,145.09,147.16,672700.0],["2019-10-29",147.52,147.88,146.02,146.92,602500.0],["2019-10-30",148.14,148.22,145.89,146.99,698000.0],["2019-10-31",146.86,147.14,143.5,145.32,525500.0],["2019-11-01",145.69,149.76,145.42,146.48,493400.0],["2019-11-04",147.31,147.78,144.72,145.64,930900.0],["2019-11-05",145.87,146.72,142.19,144.81,975700.0],["2019-11-06",154.99,161.59,152.76,159.99,1953900.0],["2019-11-07",159.92,165.77,158.2,164.87,1178200.0],["2019-11-08",165.05,171.96,163.18,169.46,1241200.0],["2019-11-11",168.47,174.18,168.47,173.99,874100.0],["2019-11-12",174.18,178.01,173.7,177.3,1110400.0],["2019-11-13",175.9,179.25,175.89,177.61,652500.0],["2019-11-14",177.5,179.31,176.33,176.88,766100.0],["2019-11-15",177.34,180.93,176.74,180.34,589100.0],["2019-11-18",180.7,184.04,180.34,182.49,882900.0],["2019-11-19",183.01,183.13,180.62,180.89,1094000.0],["2019-11-20",181.82,184.43,177.99,180.23,1282100.0],["2019-11-21",179.55,179.83,175.68,175.78,1060100.0],["2019-11-22",176.24,178.59,176.21,176.76,854800.0],["2019-11-25",177.56,181.98,177.48,181.16,748500.0],["2019-11-26",181.98,185.0,180.37,184.32,4113100.0],["2019-11-27",183.92,187.25,183.14,186.0,599700.0],["2019-11-29",185.99,186.62,183.01,185.7,335100.0],["2019-12-02",186.12,186.57,179.97,181.9,716900.0],["2019-12-03",179.34,184.37,177.18,184.04,531200.0],["2019-12-04",184.1,185.03,181.88,182.89,409800.0],["2019-12-05",182.13,184.85,180.37,184.23,809200.0],["2019-12-06",186.33,186.97,183.49,183.96,363700.0],["2019-12-09",184.32,185.0,180.31,180.66,474000.0],["2019-12-10",181.85,182.6,177.99,178.2,581800.0],["2019-12-11",177.7,180.33,175.14,180.19,802700.0],["2019-12-12",179.43,181.72,172.87,173.28,486000.0],["2019-12-13",172.81,176.58,172.18,175.65,519800.0],["2019-12-16",176.21,176.93,174.38,174.69,460800.0],["2019-12-17",175.87,176.1,173.16,175.35,528700.0],["2019-12-18",175.18,176.53,172.43,172.5,652100.0],["2019-12-19",173.59,173.59,169.53,170.53,668900.0],["2019-12-20",172.13,175.59,170.98,172.88,635600.0],["2019-12-23",173.55,173.96,170.79,170.9,466100.0],["2019-12-24",171.44,172.07,170.24,171.61,345700.0],["2019-12-26",172.29,173.34,171.01,171.76,261000.0],["2019-12-27",171.68,173.28,170.38,172.51,397100.0],["2019-12-30",172.4,173.98,168.78,169.35,486200.0],["2019-12-31",168.69,171.42,168.32,171.2,376200.0],["2020-01-02",171.24,173.33,167.03,169.77,536400.0],["2020-01-03",168.35,172.02,167.26,171.48,360000.0],["2020-01-06",170.51,179.23,169.99,177.81,646500.0],["2020-01-07",177.5,179.98,174.63,175.68,577500.0],["2020-01-08",175.79,178.85,175.17,176.95,454800.0],["2020-01-09",178.63,183.94,177.15,180.68,574800.0],["2020-01-10",182.49,184.02,180.9,182.53,441800.0],["2020-01-13",182.96,185.0,181.53,184.45,481000.0],["2020-01-14",184.39,186.67,182.98,185.26,682700.0],["2020-01-15",185.71,189.07,184.15,187.06,777700.0],["2020-01-16",186.76,192.43,186.73,191.46,479000.0],["2020-01-17",190.63,191.66,187.1,188.76,359500.0],["2020-01-21",187.33,192.19,186.41,190.95,488900.0],["2020-01-22",192.29,193.39,190.67,191.22,263300.0],["2020-01-23",190.67,192.61,189.08,192.0,377600.0],["2020-01-24",192.75,193.96,191.19,192.56,301000.0],["2020-01-27",189.37,193.51,188.11,193.01,389200.0],["2020-01-28",193.2,195.15,192.47,193.51,660400.0],["2020-01-29",194.37,197.53,194.37,195.76,554200.0],["2020-01-30",194.58,197.04,193.27,196.92,443200.0],["2020-01-31",196.96,199.49,193.03,194.04,471500.0],["2020-02-03",195.25,196.89,194.27,194.84,442800.0],["2020-02-04",197.86,200.46,196.57,197.72,462800.0],["2020-02-05",198.94,199.97,193.96,194.3,403200.0],["2020-02-06",194.83,202.4,194.46,198.41,410900.0],["2020-02-07",198.24,202.37,197.0,200.03,400100.0],["2020-02-10",199.76,203.22,199.39,202.64,342300.0],["2020-02-11",204.35,205.52,202.16,203.25,410800.0],["2020-02-12",203.6,203.6,200.5,201.81,461400.0],["2020-02-13",200.0,207.28,198.48,205.41,438200.0],["2020-02-14",205.62,212.85,205.62,212.32,1002400.0],["2020-02-18",211.87,214.22,210.56,212.27,499100.0],["2020-02-19",214.9,219.85,213.78,215.67,451500.0],["2020-02-20",215.7,216.84,210.36,216.44,348000.0],["2020-02-21",215.7,216.15,210.71,212.31,339400.0],["2020-02-24",206.14,208.8,202.71,207.31,480100.0],["2020-02-25",209.16,210.82,194.27,196.73,775000.0],["2020-02-26",188.0,198.26,179.06,180.01,3118500.0],["2020-02-27",174.54,187.34,172.77,183.75,1873100.0],["2020-02-28",182.99,190.0,176.62,189.97,1255300.0],["2020-03-02",180.0,184.22,175.51,181.51,1433800.0],["2020-03-03",181.04,182.71,171.06,174.26,826900.0],["2020-03-04",177.08,180.38,175.0,179.05,584600.0],["2020-03-05",176.65,181.27,176.03,180.88,708200.0],["2020-03-06",177.49,180.15,173.0,179.3,669200.0],["2020-03-09",169.77,177.76,167.34,172.67,612700.0],["2020-03-10",175.4,182.74,172.2,180.53,693500.0],["2020-03-11",175.64,176.74,167.77,172.11,626900.0],["2020-03-12",161.55,174.79,158.21,165.67,1073000.0],["2020-03-13",170.63,171.49,151.81,165.07,681300.0],["2020-03-16",150.18,156.91,135.51,137.28,853700.0],["2020-03-17",139.68,141.59,124.61,130.11,1167400.0],["2020-03-18",123.2,137.52,121.0,130.01,937800.0],["2020-03-19",131.2,151.01,128.37,139.99,887000.0],["2020-03-20",139.71,154.25,138.78,142.6,631000.0],["2020-03-23",143.28,149.96,129.09,143.8,1849600.0],["2020-03-24",150.8,162.18,148.0,157.51,596200.0],["2020-03-25",158.98,172.48,158.21,166.43,735700.0],["2020-03-26",167.1,179.99,167.0,177.77,554800.0],["2020-03-27",173.12,182.47,171.43,175.75,777300.0],["2020-03-30",178.27,178.99,171.0,174.58,599100.0],["2020-03-31",171.1,176.95,163.53,165.68,857000.0],["2020-04-01",159.88,164.77,155.08,159.17,513500.0],["2020-04-02",155.51,171.18,155.51,167.04,307600.0],["2020-04-03",165.81,171.1,162.27,164.92,447500.0],["2020-04-06",170.12,173.95,168.71,171.9,691800.0],["2020-04-07",176.27,179.2,164.39,165.67,519700.0],["2020-04-08",168.3,177.6,162.99,175.87,267200.0],["2020-04-09",179.73,186.09,176.34,182.94,379200.0],["2020-04-13",181.63,184.23,175.39,180.0,532800.0],["2020-04-14",183.38,189.64,182.26,185.16,340300.0],["2020-04-15",184.55,188.44,181.53,187.42,369400.0],["2020-04-16",189.05,195.99,185.78,192.35,338900.0],["2020-04-17",195.35,201.81,192.41,199.34,354300.0],["2020-04-20",199.21,206.56,196.51,203.98,517500.0],["2020-04-21",201.95,203.97,191.9,197.51,297800.0],["2020-04-22",200.24,202.46,198.37,200.01,258200.0],["2020-04-23",200.91,209.84,199.15,206.16,484000.0],["2020-04-24",202.74,205.02,196.31,203.83,440700.0],["2020-04-27",206.6,206.86,197.68,198.91,516100.0],["2020-04-28",199.95,200.0,190.69,191.65,599800.0],["2020-04-29",196.75,200.16,193.75,196.55,511300.0],["2020-04-30",195.54,203.11,195.54,199.72,689800.0],["2020-05-01",196.82,199.65,191.91,194.89,317300.0],["2020-05-04",195.28,197.81,191.38,192.89,579500.0],["2020-05-05",195.16,204.67,194.81,201.26,398600.0],["2020-05-06",203.17,209.88,202.79,206.56,446500.0],["2020-05-07",210.0,216.66,207.99,215.15,769500.0],["2020-05-08",202.99,225.89,200.0,217.63,867300.0],["2020-05-11",219.29,228.79,218.01,224.73,799100.0],["2020-05-12",224.75,227.94,220.07,220.7,388700.0],["2020-05-13",208.0,208.0,190.36,195.02,2416700.0],["2020-05-14",192.04,203.12,191.07,201.56,916400.0],["2020-05-15",201.9,205.87,200.89,203.98,558600.0],["2020-05-18",207.9,211.3,199.52,201.26,552000.0],["2020-05-19",201.62,203.99,195.41,195.66,405300.0],["2020-05-20",199.32,199.77,193.02,195.45,430800.0],["2020-05-21",195.04,196.54,186.68,193.89,404900.0],["2020-05-22",194.04,195.77,189.57,192.08,319400.0],["2020-05-26",197.67,197.72,181.65,182.63,441000.0],["2020-05-27",182.27,182.27,164.4,178.43,926700.0],["2020-05-28",178.27,188.27,176.82,184.58,715500.0],["2020-05-29",185.49,189.51,183.94,188.57,610400.0],["2020-06-01",187.28,190.8,185.0,188.78,372600.0],["2020-06-02",188.11,189.13,183.38,186.5,660700.0],["2020-06-03",186.61,188.2,177.52,181.0,749100.0],["2020-06-04",181.06,181.16,171.98,172.98,621200.0],["2020-06-05",171.84,180.53,168.38,179.03,693800.0],["2020-06-08",179.42,181.48,176.56,180.95,617200.0],["2020-06-09",181.0,186.09,179.51,181.87,337800.0],["2020-06-10",184.02,187.55,182.43,186.2,363900.0],["2020-06-11",184.47,186.61,178.78,180.98,377600.0],["2020-06-12",184.74,188.99,177.45,180.56,320800.0],["2020-06-15",178.38,185.16,175.35,184.8,871900.0],["2020-06-16",190.12,190.92,182.75,183.89,461400.0],["2020-06-17",185.29,194.22,185.29,193.83,728000.0],["2020-06-18",194.58,198.55,188.58,189.5,717800.0],["2020-06-19",190.49,199.61,190.02,199.52,927300.0],["2020-06-22",200.0,203.18,196.27,201.95,582400.0],["2020-06-23",203.41,205.42,198.7,200.51,430700.0],["2020-06-24",200.46,202.58,190.53,192.11,421500.0],["2020-06-25",191.82,193.45,187.7,193.44,432000.0],["2020-06-26",194.13,196.07,185.66,187.2,933900.0],["2020-06-29",188.05,189.03,183.74,186.97,482600.0],["2020-06-30",187.0,196.1,185.37,194.26,530800.0],["2020-07-01",195.1,196.8,192.79,194.6,749300.0],["2020-07-02",196.72,204.47,193.86,201.11,397100.0],["2020-07-06",203.15,210.16,202.57,204.68,449700.0],["2020-07-07",205.61,212.65,203.5,206.13,471900.0],["2020-07-08",206.59,212.43,206.56,207.69,507800.0],["2020-07-09",208.68,212.21,203.46,211.29,330300.0],["2020-07-10",212.1,212.1,205.15,207.82,272200.0],["2020-07-13",208.15,211.87,193.04,194.01,360900.0],["2020-07-14",192.24,196.7,185.24,196.17,414700.0],["2020-07-15",198.33,203.78,197.97,202.25,309800.0],["2020-07-16",200.67,201.15,192.44,196.42,244000.0],["2020-07-17",197.2,202.99,196.5,199.93,529400.0],["2020-07-20",201.94,203.99,199.95,203.1,433800.0],["2020-07-21",204.47,207.12,200.96,202.35,312800.0],["2020-07-22",203.84,207.15,201.6,203.28,362100.0],["2020-07-23",203.04,211.53,200.7,201.62,320700.0],["2020-07-24",199.16,199.16,189.88,196.69,247600.0],["2020-07-27",196.7,199.5,189.02,192.55,391100.0],["2020-07-28",193.19,197.63,189.47,196.38,400900.0],["2020-07-29",198.84,204.71,198.5,200.39,518700.0],["2020-07-30",198.83,203.62,197.84,201.43,240500.0],["2020-07-31",203.96,207.24,200.92,203.36,524700.0],["2020-08-03",204.37,205.89,198.58,202.45,460400.0],["2020-08-04",203.31,206.6,200.45,206.37,328800.0],["2020-08-05",208.0,215.32,206.69,215.32,602000.0],["2020-08-06",214.0,221.8,212.38,220.42,1641000.0],["2020-08-07",218.0,233.99,215.3,217.73,882400.0],["2020-08-10",225.09,225.09,202.74,203.94,592800.0],["2020-08-11",202.09,204.08,192.98,198.84,501800.0],["2020-08-12",199.11,205.41,197.3,204.65,403600.0],["2020-08-13",205.96,209.63,204.83,206.56,226600.0],["2020-08-14",206.22,208.23,201.29,202.13,246600.0],["2020-08-17",203.86,210.0,203.48,209.6,294400.0],["2020-08-18",209.66,211.36,208.43,209.94,215200.0],["2020-08-19",211.67,213.2,206.11,209.76,335100.0],["2020-08-20",209.0,214.33,206.25,210.04,202100.0],["2020-08-21",210.78,211.88,207.86,208.6,231900.0],["2020-08-24",211.2,214.19,208.15,209.96,498600.0],["2020-08-25",209.27,218.69,208.64,217.76,346700.0],["2020-08-26",217.46,217.46,212.76,215.43,279000.0],["2020-08-27",215.12,219.56,214.62,216.33,323600.0],["2020-08-28",215.59,217.87,212.39,214.34,218400.0],["2020-08-31",213.97,220.44,213.06,218.25,632500.0],["2020-09-01",218.4,223.75,218.34,223.21,425600.0],["2020-09-02",223.98,226.72,219.73,224.28,263200.0],["2020-09-03",222.05,222.31,206.84,209.01,493300.0],["2020-09-04",207.97,209.94,197.08,204.83,323500.0],["2020-09-08",200.27,206.71,198.14,204.57,333200.0],["2020-09-09",207.36,213.35,207.36,212.44,247900.0],["2020-09-10",214.05,216.12,211.72,213.0,496200.0],["2020-09-11",215.1,216.76,210.24,211.59,300400.0],["2020-09-14",212.6,220.85,212.51,218.11,306400.0],["2020-09-15",221.0,225.78,219.41,225.59,433800.0],["2020-09-16",226.34,230.7,221.66,222.52,363500.0],["2020-09-17",220.01,224.34,218.46,223.72,507400.0],["2020-09-18",226.17,233.0,223.19,225.02,1455600.0],["2020-09-21",222.09,226.86,218.65,224.57,359600.0],["2020-09-22",224.87,231.16,220.2,230.56,425900.0],["2020-09-23",229.11,232.59,225.02,227.65,412300.0],["2020-09-24",224.24,225.58,213.51,216.55,448100.0],["2020-09-25",216.56,224.92,214.21,223.96,291600.0],["2020-09-28",227.92,228.19,220.98,227.38,327100.0],["2020-09-29",229.44,237.0,228.69,231.97,442500.0],["2020-09-30",232.23,242.13,231.49,236.59,475100.0],["2020-10-01",239.98,240.14,234.98,237.56,248600.0],["2020-10-02",233.47,238.06,228.38,231.76,207200.0],["2020-10-05",233.9,236.71,230.85,235.35,298000.0],["2020-10-06",237.61,238.09,228.64,230.74,408500.0],["2020-10-07",234.15,244.79,234.15,244.35,409300.0],["2020-10-08",245.0,247.89,244.25,247.71,262800.0],["2020-10-09",249.53,252.74,244.43,248.59,278900.0],["2020-10-12",252.72,252.72,245.0,245.98,191700.0],["2020-10-13",246.09,251.36,244.52,248.75,262700.0],["2020-10-14",250.51,255.39,245.96,247.92,252300.0],["2020-10-15",245.5,252.04,243.77,250.64,171500.0],["2020-10-16",250.65,254.75,247.78,248.33,253100.0],["2020-10-19",249.38,253.72,247.43,248.52,235900.0],["2020-10-20",248.89,253.0,245.26,245.83,190300.0],["2020-10-21",245.6,247.13,237.6,241.14,246400.0],["2020-10-22",242.95,248.0,239.33,245.25,233900.0],["2020-10-23",246.42,251.02,246.42,249.39,164600.0],["2020-10-26",246.58,254.41,246.09,253.53,303600.0],["2020-10-27",251.62,253.2,244.51,246.04,285800.0],["2020-10-28",243.32,243.76,227.63,228.41,624000.0],["2020-10-29",230.0,233.0,227.39,228.72,383100.0],["2020-10-30",228.53,230.12,221.33,222.25,441000.0],["2020-11-02",224.79,225.85,214.93,215.97,747600.0],["2020-11-03",217.86,227.12,217.5,223.1,579000.0],["2020-11-04",230.0,239.44,229.95,231.43,608300.0],["2020-11-05",240.92,259.39,240.0,255.68,842500.0],["2020-11-06",252.81,259.3,248.94,257.01,463400.0],["2020-11-09",258.56,264.44,249.94,255.33,493900.0],["2020-11-10",249.03,262.05,244.42,260.0,476400.0],["2020-11-11",259.27,262.58,253.48,256.74,526400.0],["2020-11-12",258.2,268.33,257.26,260.65,444200.0],["2020-11-13",260.98,265.47,252.77,256.0,373600.0],["2020-11-16",256.88,258.0,251.21,253.04,523100.0],["2020-11-17",252.16,261.88,245.28,259.61,312100.0],["2020-11-18",258.9,262.89,254.43,259.27,272000.0],["2020-11-19",259.27,265.13,255.92,264.24,235100.0],["2020-11-20",263.8,269.42,259.56,265.24,381900.0],["2020-11-23",267.34,268.8,261.28,265.89,352500.0],["2020-11-24",267.82,268.2,251.84,253.61,527600.0],["2020-11-25",252.13,256.76,247.61,248.86,392500.0],["2020-11-27",250.59,252.79,246.91,251.48,172800.0],["2020-11-30",254.6,258.65,247.24,257.71,558400.0],["2020-12-01",259.76,264.57,253.71,262.57,327900.0],["2020-12-02",261.62,263.22,255.04,255.07,311300.0],["2020-12-03",254.73,257.63,253.29,255.54,424300.0],["2020-12-04",255.81,261.58,253.73,258.88,263500.0],["2020-12-07",260.0,260.0,248.59,249.69,414700.0],["2020-12-08",251.39,251.68,243.99,245.65,491500.0],["2020-12-09",245.36,247.52,238.09,243.88,637800.0],["2020-12-10",243.64,250.59,241.91,246.97,457000.0],["2020-12-11",246.96,248.19,237.42,238.96,464500.0],["2020-12-14",240.42,245.67,238.24,239.05,666800.0],["2020-12-15",240.66,245.56,235.71,241.76,506600.0],["2020-12-16",239.34,243.11,236.01,238.3,945700.0],["2020-12-17",238.93,241.86,233.98,240.92,698400.0],["2020-12-18",244.86,246.0,237.38,240.65,906400.0],["2020-12-21",241.22,243.33,234.94,237.41,568900.0],["2020-12-22",238.23,255.85,237.68,254.46,694100.0],["2020-12-23",255.53,262.66,254.0,260.98,570500.0],["2020-12-24",259.92,261.35,253.09,257.28,167200.0],["2020-12-28",257.28,259.69,253.0,255.95,266200.0],["2020-12-29",257.81,261.01,252.24,260.65,272700.0],["2020-12-30",262.27,264.29,255.3,260.55,381100.0],["2020-12-31",261.27,261.27,255.01,255.63,354100.0],["2021-01-04",257.76,258.29,244.53,251.62,352300.0],["2021-01-05",253.06,255.38,249.21,253.66,275100.0],["2021-01-06",250.65,255.21,249.95,252.37,341000.0],["2021-01-07",252.38,260.52,252.38,259.21,344200.0],["2021-01-08",259.21,267.2,259.21,265.75,346500.0],["2021-01-11",263.38,268.21,253.39,254.65,394400.0],["2021-01-12",254.23,268.54,254.0,265.82,551300.0],["2021-01-13",267.24,274.07,260.0,270.4,898300.0],["2021-01-14",269.39,285.3,269.01,284.14,960700.0],["2021-01-15",285.28,288.53,274.11,281.2,768200.0],["2021-01-19",285.31,289.45,281.07,284.46,410300.0],["2021-01-20",285.18,298.43,285.18,293.05,533200.0],["2021-01-21",295.44,296.81,288.33,290.62,481300.0],["2021-01-22",290.62,292.29,285.7,290.3,249500.0],["2021-01-25",292.58,298.39,286.15,288.91,403400.0],["2021-01-26",290.29,295.08,277.93,284.58,430000.0],["2021-01-27",280.73,281.75,259.18,260.0,716000.0],["2021-01-28",259.82,277.0,258.0,275.03,425900.0],["2021-01-29",270.0,276.75,263.98,267.18,406200.0],["2021-02-01",272.52,274.21,263.3,263.75,400400.0],["2021-02-02",268.94,277.2,268.28,274.84,308500.0],["2021-02-03",275.64,277.1,270.01,274.4,140000.0],["2021-02-04",275.44,281.62,275.44,278.0,172500.0],["2021-02-05",279.0,283.58,278.46,281.17,206500.0],["2021-02-08",282.9,285.79,279.55,280.89,183900.0],["2021-02-09",280.67,283.77,277.64,282.03,212100.0],["2021-02-10",284.0,286.26,279.64,280.15,205900.0],["2021-02-11",283.99,287.6,280.29,287.11,153500.0],["2021-02-12",285.14,290.63,282.94,289.77,175900.0],["2021-02-16",291.96,292.21,276.15,282.22,364900.0],["2021-02-17",281.55,281.76,273.39,279.69,304700.0],["2021-02-18",276.24,278.61,272.42,273.31,305100.0],["2021-02-19",276.04,280.9,272.52,274.03,225300.0],["2021-02-22",274.12,276.19,255.29,256.51,612300.0],["2021-02-23",252.76,263.52,244.02,260.74,508300.0],["2021-02-24",260.76,282.0,260.58,262.36,798800.0],["2021-02-25",262.36,273.92,258.36,262.67,479000.0],["2021-02-26",265.81,270.27,258.31,259.1,698400.0],["2021-03-01",263.98,271.94,259.7,270.26,421600.0],["2021-03-02",270.29,271.87,259.28,265.91,295300.0],["2021-03-03",263.92,265.8,249.3,253.1,489900.0],["2021-03-04",250.32,254.1,240.06,242.36,609900.0],["2021-03-05",244.69,253.01,231.44,252.0,531400.0],["2021-03-08",250.0,250.0,233.55,235.95,532100.0],["2021-03-09",242.75,254.5,240.27,247.56,488900.0],["2021-03-10",252.03,254.49,244.16,245.42,430200.0],["2021-03-11",249.9,259.79,245.82,259.76,299100.0],["2021-03-12",254.26,262.21,252.29,261.88,510000.0],["2021-03-15",262.0,273.88,260.96,269.54,587100.0],["2021-03-16",271.58,272.26,262.85,265.66,1233500.0],["2021-03-17",263.45,265.58,252.62,259.92,935200.0],["2021-03-18",254.54,257.22,249.7,252.0,649100.0],["2021-03-19",254.72,261.45,252.9,261.03,662700.0],["2021-03-22",260.29,272.52,257.75,269.32,721900.0],["2021-03-23",271.05,280.98,267.65,277.05,839400.0],["2021-03-24",275.32,276.42,257.56,263.63,701400.0],["2021-03-25",259.7,264.21,250.31,259.17,529900.0],["2021-03-26",257.39,268.0,255.89,266.8,387600.0],["2021-03-29",267.06,267.06,258.32,259.83,367900.0],["2021-03-30",258.28,266.32,255.41,261.38,376300.0],["2021-03-31",263.0,265.81,258.65,260.92,628700.0],["2021-04-01",270.0,273.01,262.64,264.82,394600.0],["2021-04-05",268.51,269.64,261.65,269.12,369100.0],["2021-04-06",271.92,281.0,269.07,276.95,356600.0],["2021-04-07",276.29,279.81,274.57,278.5,282500.0],["2021-04-08",282.4,290.0,282.4,284.56,362300.0],["2021-04-09",283.22,287.29,280.44,287.13,214100.0],["2021-04-12",284.06,285.81,278.85,284.72,163100.0],["2021-04-13",284.22,289.62,284.22,288.13,170100.0],["2021-04-14",289.0,292.96,284.2,284.7,582500.0],["2021-04-15",285.73,295.54,284.78,294.88,278600.0],["2021-04-16",296.51,298.06,292.21,297.0,314100.0],["2021-04-19",295.39,295.85,277.6,281.51,386600.0],["2021-04-20",280.13,285.75,278.47,283.48,315100.0],["2021-04-21",283.16,288.27,281.03,285.19,224000.0],["2021-04-22",291.1,291.1,281.28,283.64,244600.0],["2021-04-23",284.89,297.49,283.46,295.5,471600.0],["2021-04-26",295.94,300.25,289.2,299.1,259600.0],["2021-04-27",300.0,305.0,293.04,304.06,284100.0],["2021-04-28",301.79,306.09,299.09,303.18,276700.0],["2021-04-29",306.46,306.46,299.52,301.56,193400.0],["2021-04-30",298.49,303.2,292.65,295.22,735700.0],["2021-05-03",297.01,297.01,280.77,282.09,346600.0],["2021-05-04",278.13,280.32,268.55,271.96,411500.0],["2021-05-05",274.34,275.24,263.77,264.45,506400.0],["2021-05-06",261.82,264.4,245.45,253.16,1286800.0],["2021-05-07",240.03,248.01,232.2,234.19,2925100.0],["2021-05-10",233.08,238.67,224.2,226.75,1754600.0],["2021-05-11",219.34,237.41,218.28,229.96,1222500.0],["2021-05-12",226.44,231.4,223.65,225.52,842700.0],["2021-05-13",228.03,235.99,223.33,226.02,804000.0],["2021-05-14",227.0,236.02,226.29,232.42,778200.0],["2021-05-17",230.11,235.12,224.84,228.43,575000.0],["2021-05-18",229.24,244.21,229.24,236.34,714900.0],["2021-05-19",231.51,240.33,229.63,239.79,572300.0],["2021-05-20",242.05,253.71,236.61,252.78,835000.0],["2021-05-21",254.17,259.12,249.27,253.52,1181200.0],["2021-05-24",255.48,259.14,254.51,256.77,397200.0],["2021-05-25",258.99,262.64,257.46,259.66,523800.0],["2021-05-26",254.36,264.05,252.44,263.19,480400.0],["2021-05-27",263.19,273.05,260.69,272.05,1329000.0],["2021-05-28",275.0,280.71,269.13,269.67,577800.0],["2021-06-01",271.82,273.22,262.93,264.47,437100.0],["2021-06-02",269.59,269.99,262.01,264.26,606500.0],["2021-06-03",261.02,265.46,258.04,263.84,301400.0],["2021-06-04",265.4,273.5,262.96,271.84,480300.0],["2021-06-07",272.21,277.39,270.52,276.11,426100.0],["2021-06-08",279.57,280.0,272.72,278.27,639200.0],["2021-06-09",280.0,282.5,272.28,272.93,382800.0],["2021-06-10",272.48,282.12,269.99,281.6,360300.0],["2021-06-11",280.0,282.61,279.0,282.45,518800.0],["2021-06-14",283.37,285.52,278.96,283.95,321700.0],["2021-06-15",285.47,286.25,277.55,277.75,263500.0],["2021-06-16",277.83,280.53,274.5,279.49,466300.0],["2021-06-17",278.44,287.48,277.86,284.79,349000.0],["2021-06-18",284.32,288.87,280.19,280.55,579200.0],["2021-06-21",280.55,282.23,273.0,281.58,284100.0],["2021-06-22",280.99,283.1,277.24,282.38,451900.0],["2021-06-23",281.63,284.08,278.92,280.55,271600.0],["2021-06-24",285.51,287.61,276.68,277.04,311600.0],["2021-06-25",277.4,279.38,276.09,278.34,403600.0],["2021-06-28",279.67,284.12,278.09,283.24,263800.0],["2021-06-29",284.57,286.32,281.45,283.42,205000.0],["2021-06-30",282.88,284.41,273.5,274.51,579600.0],["2021-07-01",273.7,281.36,273.38,278.59,314400.0],["2021-07-02",280.56,283.35,279.05,281.34,359500.0],["2021-07-06",281.78,289.16,281.1,286.77,398300.0],["2021-07-07",289.0,290.0,282.0,284.04,211300.0],["2021-07-08",279.1,284.86,275.18,282.72,202200.0],["2021-07-09",282.47,285.0,279.9,280.69,168500.0],["2021-07-12",280.67,280.96,274.42,275.64,214800.0],["2021-07-13",274.34,276.68,267.23,268.82,354300.0],["2021-07-14",269.69,269.69,254.75,260.67,1152400.0],["2021-07-15",259.69,261.72,255.28,260.36,540000.0],["2021-07-16",263.08,271.81,262.54,268.33,243800.0],["2021-07-19",266.94,270.08,262.14,265.0,238300.0],["2021-07-20",265.98,275.55,265.59,272.9,432800.0],["2021-07-21",273.75,273.75,265.87,271.48,238100.0],["2021-07-22",270.85,274.97,266.34,271.46,208100.0],["2021-07-23",274.31,276.74,268.91,276.55,261200.0],["2021-07-26",275.54,275.92,262.13,263.67,295200.0],["2021-07-27",263.3,267.24,260.01,266.85,272300.0],["2021-07-28",266.98,274.87,266.76,272.51,189100.0],["2021-07-29",273.5,275.71,272.66,273.74,173300.0],["2021-07-30",272.75,283.14,270.55,279.69,258300.0],["2021-08-02",281.91,281.91,274.62,278.7,243400.0],["2021-08-03",279.11,280.28,276.34,278.86,303800.0],["2021-08-04",278.55,281.54,276.01,279.18,285500.0],["2021-08-05",278.93,281.16,273.69,280.45,562800.0],["2021-08-06",282.99,282.99,255.38,275.51,1922100.0],["2021-08-09",277.48,290.67,274.01,286.65,702100.0],["2021-08-10",286.51,289.1,276.0,279.4,531800.0],["2021-08-11",279.0,281.65,272.42,275.03,446000.0],["2021-08-12",273.67,283.25,272.0,281.35,266400.0],["2021-08-13",281.18,287.99,280.31,287.57,292200.0],["2021-08-16",286.36,294.42,284.69,292.91,345200.0],["2021-08-17",291.71,303.27,290.56,302.84,731900.0],["2021-08-18",303.48,303.85,295.03,297.0,339800.0],["2021-08-19",295.5,298.33,293.08,294.81,216400.0],["2021-08-20",295.96,298.64,293.05,295.28,323000.0],["2021-08-23",295.35,296.62,291.05,293.54,312300.0],["2021-08-24",293.54,300.66,292.05,300.02,195700.0],["2021-08-25",299.77,301.37,296.63,299.75,266600.0],["2021-08-26",299.86,302.51,293.92,294.13,271900.0],["2021-08-27",295.09,298.95,294.16,295.09,229000.0],["2021-08-30",295.68,300.58,295.68,296.15,186200.0],["2021-08-31",297.41,299.24,294.18,297.81,251400.0],["2021-09-01",297.82,300.06,294.68,299.99,321000.0],["2021-09-02",300.82,304.74,297.76,301.7,255300.0],["2021-09-03",301.05,303.0,298.4,302.59,159500.0],["2021-09-07",303.0,309.81,302.77,307.27,243900.0],["2021-09-08",305.49,309.99,298.91,302.68,342600.0],["2021-09-09",301.69,308.26,301.69,302.27,247400.0],["2021-09-10",303.25,303.88,293.27,296.42,347000.0],["2021-09-13",296.16,296.36,288.25,295.1,328700.0],["2021-09-14",297.52,298.0,292.05,294.29,251300.0],["2021-09-15",293.13,294.62,290.23,291.44,237100.0],["2021-09-16",290.0,291.67,286.3,287.9,386500.0],["2021-09-17",286.95,292.52,284.42,292.45,393200.0],["2021-09-20",287.84,292.13,285.0,289.05,215300.0],["2021-09-21",291.27,296.35,291.27,293.32,214800.0],["2021-09-22",293.15,293.15,287.57,288.0,308200.0],["2021-09-23",288.01,291.41,286.45,290.6,219700.0],["2021-09-24",289.11,291.69,287.0,289.2,177500.0],["2021-09-27",287.09,287.09,281.56,286.28,515100.0],["2021-09-28",282.65,284.0,276.38,276.54,395000.0],["2021-09-29",278.36,285.62,277.29,278.97,335800.0],["2021-09-30",279.31,287.2,279.31,284.23,395200.0],["2021-10-01",286.36,288.43,278.18,285.33,323400.0],["2021-10-04",282.91,282.91,271.46,279.4,473600.0],["2021-10-05",280.0,289.55,277.66,287.03,509900.0],["2021-10-06",286.44,291.86,284.13,291.63,273000.0],["2021-10-07",292.77,296.77,289.21,293.0,260900.0],["2021-10-08",293.7,295.26,289.86,290.92,146900.0],["2021-10-11",289.29,296.06,288.1,293.23,147400.0],["2021-10-12",297.27,301.77,295.39,297.51,221700.0],["2021-10-13",298.76,301.79,297.67,300.25,264400.0],["2021-10-14",303.41,305.18,301.18,304.03,219600.0],["2021-10-15",304.5,305.55,299.16,300.49,246600.0],["2021-10-18",300.0,300.0,287.47,291.91,240100.0],["2021-10-19",294.21,303.64,292.02,299.93,187800.0],["2021-10-20",302.28,304.04,298.51,298.69,204300.0],["2021-10-21",299.54,303.58,298.29,303.35,161600.0],["2021-10-22",304.94,307.17,301.54,304.33,116900.0],["2021-10-25",304.33,308.7,301.93,302.2,240700.0],["2021-10-26",301.5,305.1,299.99,303.92,203700.0],["2021-10-27",304.88,308.44,296.38,299.33,163100.0],["2021-10-28",299.92,310.0,298.18,309.99,337600.0],["2021-10-29",308.9,312.65,299.0,310.02,439500.0],["2021-11-01",312.1,313.23,304.72,308.7,371100.0],["2021-11-02",308.75,313.28,306.17,312.86,373600.0],["2021-11-03",313.47,315.74,304.66,311.98,413700.0],["2021-11-04",307.54,308.83,297.33,301.61,610500.0],["2021-11-05",292.56,323.62,290.31,308.0,751700.0],["2021-11-08",308.47,318.26,304.92,313.47,425000.0],["2021-11-09",315.52,323.38,313.47,318.29,361300.0],["2021-11-10",318.52,324.81,305.81,307.68,288000.0],["2021-11-11",308.18,315.72,305.31,314.62,216700.0],["2021-11-12",316.63,319.71,313.74,314.85,176200.0],["2021-11-15",313.97,317.39,312.92,316.22,311500.0],["2021-11-16",317.91,322.09,316.89,317.01,228100.0],["2021-11-17",316.4,319.7,310.02,310.87,197900.0],["2021-11-18",311.0,319.42,302.11,302.76,283200.0],["2021-11-19",303.91,310.25,300.37,301.0,313700.0],["2021-11-22",300.77,302.6,294.26,298.83,505400.0],["2021-11-23",296.32,297.02,285.0,290.8,426000.0],["2021-11-24",292.4,301.11,286.0,297.56,450700.0],["2021-11-26",295.26,303.46,294.02,295.39,178800.0],["2021-11-29",298.0,299.65,294.03,295.87,321400.0],["2021-11-30",295.69,297.02,286.97,288.44,589400.0],["2021-12-01",289.65,293.52,282.52,283.46,343400.0],["2021-12-02",282.75,289.0,281.69,287.24,249900.0],["2021-12-03",289.58,292.74,250.76,263.17,1303600.0],["2021-12-06",263.2,271.81,256.68,259.14,734000.0],["2021-12-07",264.5,273.57,262.46,272.5,395600.0],["2021-12-08",275.0,284.71,269.69,277.13,346200.0],["2021-12-09",276.28,283.27,268.49,268.5,528500.0],["2021-12-10",267.29,271.64,260.98,262.52,1334600.0],["2021-12-13",262.75,266.24,257.04,264.6,546800.0],["2021-12-14",262.44,263.44,252.69,255.32,525400.0],["2021-12-15",258.15,273.38,257.94,269.0,446400.0],["2021-12-16",268.29,269.37,258.02,258.74,414700.0],["2021-12-17",256.71,267.16,252.72,262.7,1250200.0],["2021-12-20",263.21,264.62,253.5,256.9,569400.0],["2021-12-21",257.64,265.93,255.27,265.57,291700.0],["2021-12-22",266.47,269.99,260.26,269.39,290900.0],["2021-12-23",270.0,276.01,266.44,273.26,210400.0],["2021-12-27",274.78,276.25,269.81,272.76,187400.0],["2021-12-28",274.35,274.46,262.42,266.17,296700.0],["2021-12-29",266.17,270.97,265.0,270.19,207700.0],["2021-12-30",269.97,275.89,269.1,269.57,171700.0],["2021-12-31",268.8,271.58,265.65,266.07,298500.0],["2022-01-03",264.8,276.21,263.92,275.7,395300.0],["2022-01-04",276.78,282.87,268.31,273.55,393400.0],["2022-01-05",272.01,277.23,255.03,255.45,446200.0],["2022-01-06",252.79,263.68,249.5,260.43,741900.0],["2022-01-07",257.52,260.69,249.73,250.08,435000.0],["2022-01-10",245.0,245.98,231.86,240.7,647800.0],["2022-01-11",241.07,247.15,235.68,245.67,429400.0],["2022-01-12",250.53,251.62,242.27,242.78,320000.0],["2022-01-13",242.03,249.85,236.16,242.37,625900.0],["2022-01-14",240.69,243.15,235.76,242.71,1017900.0],["2022-01-18",237.88,240.69,232.96,234.1,788800.0],["2022-01-19",236.72,240.54,231.91,235.02,709000.0],["2022-01-20",237.81,241.63,231.57,232.32,472500.0],["2022-01-21",231.5,231.61,222.94,224.14,600800.0],["2022-01-24",220.0,223.78,210.86,223.0,1007900.0],["2022-01-25",218.52,222.0,210.77,211.82,816800.0],["2022-01-26",214.11,215.72,197.31,199.0,1434500.0],["2022-01-27",201.38,204.27,193.7,194.8,1374700.0],["2022-01-28",220.0,230.59,211.2,230.59,2432300.0],["2022-01-31",233.93,249.13,233.93,248.0,1281100.0],["2022-02-01",248.98,249.02,243.78,248.08,593600.0],["2022-02-02",252.92,256.57,247.16,253.19,920100.0],["2022-02-03",249.48,252.55,239.8,242.06,447700.0],["2022-02-04",240.85,244.97,237.94,243.49,449700.0],["2022-02-07",243.49,250.95,241.73,242.53,348100.0],["2022-02-08",241.36,248.41,236.58,247.69,287300.0],["2022-02-09",250.77,257.36,248.03,256.35,463200.0],["2022-02-10",249.25,263.39,247.63,252.81,552300.0],["2022-02-11",253.07,259.07,244.75,248.06,540700.0],["2022-02-14",248.27,251.94,244.04,245.56,727200.0],["2022-02-15",251.59,255.57,249.97,254.34,294600.0],["2022-02-16",252.81,254.17,245.98,252.33,287100.0],["2022-02-17",250.05,250.25,239.25,240.81,415000.0],["2022-02-18",240.39,242.69,231.76,234.18,451100.0],["2022-02-22",231.56,238.43,231.27,234.54,448900.0],["2022-02-23",234.44,240.78,230.59,230.82,670500.0],["2022-02-24",218.0,260.44,212.12,255.37,1502300.0],["2022-02-25",253.54,263.61,248.63,262.37,529500.0],["2022-02-28",259.99,266.51,257.28,264.69,558200.0],["2022-03-01",261.6,265.96,258.21,260.84,340300.0],["2022-03-02",264.04,271.32,261.93,270.71,733600.0],["2022-03-03",272.44,278.67,264.68,265.39,1132900.0],["2022-03-04",263.6,268.04,257.0,261.71,438000.0],["2022-03-07",261.21,264.69,255.52,261.86,651100.0],["2022-03-08",257.79,262.87,247.88,248.3,858900.0],["2022-03-09",252.0,254.4,246.6,249.37,708100.0],["2022-03-10",244.6,246.27,230.97,234.93,967700.0],["2022-03-11",236.41,236.41,222.59,223.26,928800.0],["2022-03-14",219.39,225.9,210.19,211.96,652100.0],["2022-03-15",213.13,217.46,210.5,216.07,992300.0],["2022-03-16",221.32,239.33,221.32,238.64,749500.0],["2022-03-17",237.0,248.41,233.53,248.27,823300.0],["2022-03-18",247.39,261.1,247.09,260.03,699400.0],["2022-03-21",257.3,259.11,249.42,253.41,376700.0],["2022-03-22",251.69,263.36,249.73,250.0,748700.0],["2022-03-23",248.3,251.65,237.21,243.11,1156900.0],["2022-03-24",245.17,252.82,236.22,251.61,293200.0],["2022-03-25",253.02,253.27,247.81,251.94,263500.0],["2022-03-28",250.65,255.63,248.46,253.43,314700.0],["2022-03-29",258.65,263.13,256.95,260.62,212600.0],["2022-03-30",259.08,267.76,258.07,263.65,414200.0],["2022-03-31",264.12,271.19,262.98,266.39,457400.0],["2022-04-01",265.61,279.19,265.61,279.02,619900.0],["2022-04-04",279.0,280.36,270.79,270.93,312800.0],["2022-04-05",273.99,274.49,267.78,270.65,281500.0],["2022-04-06",266.86,274.36,259.25,267.28,330500.0],["2022-04-07",266.91,271.64,264.43,267.51,230500.0],["2022-04-08",265.42,270.39,259.32,267.63,290500.0],["2022-04-11",264.46,266.81,256.04,258.14,244800.0],["2022-04-12",261.46,264.93,252.13,253.6,404500.0],["2022-04-13",253.43,265.38,250.83,265.28,275000.0],["2022-04-14",265.55,266.77,260.14,263.5,349200.0],["2022-04-18",262.08,262.08,255.25,257.0,351700.0],["2022-04-19",255.05,271.46,252.59,270.83,476900.0],["2022-04-20",272.24,273.49,266.63,273.21,365100.0],["2022-04-21",274.72,275.83,261.78,261.95,461100.0],["2022-04-22",258.56,258.56,247.49,249.38,457900.0],["2022-04-25",248.0,255.49,247.73,251.39,295600.0],["2022-04-26",248.05,249.02,240.11,240.29,300200.0],["2022-04-27",242.49,247.12,233.97,234.52,493700.0],["2022-04-28",237.26,242.36,228.11,237.96,549400.0],["2022-04-29",237.14,245.35,235.86,238.99,633400.0],["2022-05-02",238.65,249.61,233.71,247.17,718800.0],["2022-05-03",245.5,247.91,237.82,238.87,433000.0],["2022-05-04",240.14,249.39,229.87,247.01,606900.0],["2022-05-05",246.32,247.25,223.1,226.91,646200.0],["2022-05-06",223.44,227.26,191.26,205.57,1891200.0],["2022-05-09",197.81,198.49,188.05,191.46,1124100.0],["2022-05-10",197.37,201.1,184.54,190.24,663000.0],["2022-05-11",188.08,193.71,184.62,186.4,656700.0],["2022-05-12",183.55,193.22,181.0,189.03,661100.0],["2022-05-13",193.9,205.43,193.88,199.06,518200.0],["2022-05-16",198.98,206.23,195.59,196.91,329000.0],["2022-05-17",200.49,204.38,195.16,200.03,339500.0],["2022-05-18",195.4,197.65,189.7,190.03,307900.0],["2022-05-19",190.05,198.5,187.07,194.74,477200.0],["2022-05-20",198.75,199.99,191.77,198.72,344400.0],["2022-05-23",197.7,203.97,195.54,202.85,505700.0],["2022-05-24",217.0,222.58,212.0,217.83,2182700.0],["2022-05-25",215.1,231.46,213.0,221.65,1215800.0],["2022-05-26",221.65,232.15,217.61,229.06,915000.0],["2022-05-27",232.78,238.6,231.3,235.21,715600.0],["2022-05-31",210.32,217.27,199.56,213.48,1737000.0],["2022-06-01",216.25,220.12,203.15,207.38,520300.0],["2022-06-02",206.31,214.18,205.27,213.89,425800.0],["2022-06-03",212.91,213.94,207.66,212.57,556600.0],["2022-06-06",215.34,218.55,211.69,212.02,272500.0],["2022-06-07",208.81,220.79,206.39,219.89,397300.0],["2022-06-08",218.02,221.47,215.85,219.41,287400.0],["2022-06-09",216.73,222.64,212.83,219.31,385000.0],["2022-06-10",215.97,221.92,212.03,221.21,421600.0],["2022-06-13",212.09,214.16,203.12,203.5,633500.0],["2022-06-14",205.11,207.35,199.73,205.55,415400.0],["2022-06-15",205.98,209.22,200.51,204.29,610300.0],["2022-06-16",199.05,201.45,192.33,198.33,421900.0],["2022-06-17",197.14,206.64,195.73,200.8,480400.0],["2022-06-21",203.93,207.94,202.23,204.77,230200.0],["2022-06-22",202.33,210.99,197.27,207.93,265300.0],["2022-06-23",210.23,219.09,210.23,218.97,339100.0],["2022-06-24",218.0,227.96,218.0,227.73,398900.0],["2022-06-27",229.72,229.72,224.59,228.21,281700.0],["2022-06-28",228.31,232.32,224.83,226.21,432400.0],["2022-06-29",224.22,224.22,215.01,221.94,321600.0],["2022-06-30",221.06,222.74,213.17,217.94,436900.0],["2022-07-01",217.18,226.7,216.27,226.46,258600.0],["2022-07-05",225.12,233.22,221.32,231.68,243400.0],["2022-07-06",232.04,235.89,228.0,230.32,338000.0],["2022-07-07",230.94,239.67,228.5,235.11,601700.0],["2022-07-08",231.42,239.13,230.59,235.51,453400.0],["2022-07-11",229.99,232.65,227.53,230.82,342800.0],["2022-07-12",230.72,233.32,222.51,224.6,326200.0],["2022-07-13",222.22,228.74,216.95,226.55,257400.0],["2022-07-14",225.29,227.95,220.89,227.47,204900.0],["2022-07-15",230.87,234.29,227.49,232.28,366200.0],["2022-07-18",235.11,239.34,223.84,225.37,535600.0],["2022-07-19",226.39,232.11,222.07,231.21,361900.0],["2022-07-20",232.61,241.65,232.61,236.98,299700.0],["2022-07-21",238.22,246.47,238.07,244.34,475600.0],["2022-07-22",244.99,249.48,238.89,240.64,383700.0],["2022-07-25",240.27,243.64,237.87,240.58,292600.0],["2022-07-26",241.69,241.69,238.11,239.5,390800.0],["2022-07-27",242.1,245.93,239.35,243.61,323300.0],["2022-07-28",244.11,247.92,237.76,247.47,489600.0],["2022-07-29",246.31,248.72,241.97,247.8,460000.0],["2022-08-01",245.91,248.18,241.9,245.68,510700.0],["2022-08-02",245.68,258.57,245.68,257.06,981000.0],["2022-08-03",259.61,261.46,254.81,260.85,310000.0],["2022-08-04",259.84,261.0,253.35,256.01,684500.0],["2022-08-05",257.71,276.38,247.55,267.05,833900.0],["2022-08-08",267.05,272.51,260.42,263.06,357500.0],["2022-08-09",260.49,262.6,257.02,258.68,347400.0],["2022-08-10",264.57,267.26,261.53,262.49,269000.0],["2022-08-11",263.99,272.44,263.06,264.08,385300.0],["2022-08-12",263.83,273.17,262.47,270.7,276200.0],["2022-08-15",270.98,273.57,268.13,270.64,285600.0],["2022-08-16",268.14,271.67,264.4,268.61,329600.0],["2022-08-17",266.42,269.46,262.98,266.6,224000.0],["2022-08-18",268.9,271.83,266.6,271.32,311500.0],["2022-08-19",270.15,270.74,264.36,267.42,255600.0],["2022-08-22",264.26,266.73,259.69,261.89,201100.0],["2022-08-23",259.89,262.83,255.7,259.88,218600.0],["2022-08-24",261.23,274.08,259.86,273.7,488400.0],["2022-08-25",275.67,283.28,274.63,282.86,393400.0],["2022-08-26",279.01,281.43,266.59,267.17,613400.0],["2022-08-29",262.54,267.46,261.06,263.78,347900.0],["2022-08-30",265.79,267.53,255.8,258.22,431300.0],["2022-08-31",258.6,262.47,254.2,255.47,380000.0],["2022-09-01",254.04,260.1,247.82,259.53,420500.0],["2022-09-02",262.5,263.84,253.76,254.35,266800.0],["2022-09-06",253.53,255.29,249.29,249.79,446600.0],["2022-09-07",251.23,263.35,250.27,262.84,557800.0],["2022-09-08",260.82,270.12,257.64,269.63,386300.0],["2022-09-09",270.03,274.09,266.06,268.91,422500.0],["2022-09-12",267.13,270.48,265.31,268.0,517100.0],["2022-09-13",258.48,259.55,251.8,252.72,583600.0],["2022-09-14",255.49,263.89,250.94,263.6,424000.0],["2022-09-15",262.79,265.07,257.77,259.14,274000.0],["2022-09-16",253.49,256.46,250.02,255.0,774200.0],["2022-09-19",251.91,255.26,247.19,254.64,285300.0],["2022-09-20",253.36,257.35,249.45,255.04,225000.0],["2022-09-21",257.4,260.94,250.36,250.39,397700.0],["2022-09-22",247.2,248.16,239.09,241.25,437400.0],["2022-09-23",237.88,238.66,230.75,234.19,458600.0],["2022-09-26",232.0,237.42,229.14,231.59,259600.0],["2022-09-27",233.63,236.29,227.03,230.59,342200.0],["2022-09-28",233.78,236.74,231.58,236.14,395400.0],["2022-09-29",232.98,234.63,227.15,231.18,228300.0],["2022-09-30",231.43,237.8,228.88,229.4,294400.0],["2022-10-03",230.78,234.39,226.05,232.97,287900.0],["2022-10-04",239.28,244.87,238.37,244.27,308900.0],["2022-10-05",239.69,246.8,237.59,245.07,355800.0],["2022-10-06",245.8,248.93,242.82,245.51,256700.0],["2022-10-07",244.12,245.14,236.62,237.29,355500.0],["2022-10-10",237.53,237.53,230.81,231.93,150500.0],["2022-10-11",230.23,235.89,226.01,232.78,330400.0],["2022-10-12",232.01,233.81,228.46,232.55,241800.0],["2022-10-13",225.0,238.26,222.67,234.26,390000.0],["2022-10-14",236.64,237.54,220.57,221.12,457300.0],["2022-10-17",219.97,229.54,219.97,224.16,494900.0],["2022-10-18",232.01,234.84,224.29,227.47,381700.0],["2022-10-19",225.88,227.26,213.64,215.82,383600.0],["2022-10-20",215.07,218.21,210.25,212.22,342400.0],["2022-10-21",213.58,227.4,208.54,227.0,651200.0],["2022-10-24",228.79,231.7,224.81,230.62,280700.0],["2022-10-25",233.29,240.0,233.29,238.03,338100.0],["2022-10-26",239.79,246.03,237.11,243.6,538500.0],["2022-10-27",245.99,247.19,241.29,243.31,315200.0],["2022-10-28",244.0,257.49,241.05,255.55,538500.0],["2022-10-31",252.34,266.06,251.23,258.81,741000.0],["2022-11-01",260.77,266.08,257.78,266.07,532500.0],["2022-11-02",266.79,269.13,258.85,261.7,873100.0],["2022-11-03",262.5,269.23,255.0,255.35,738200.0],["2022-11-04",306.38,320.0,288.83,313.0,2302900.0],["2022-11-07",312.88,317.93,302.27,303.39,1280600.0],["2022-11-08",305.06,308.45,296.57,304.3,1035200.0],["2022-11-09",303.05,303.05,293.3,294.93,641800.0],["2022-11-10",308.67,311.75,298.31,304.96,574200.0],["2022-11-11",305.21,307.48,289.19,293.67,611300.0],["2022-11-14",293.66,297.95,289.52,290.08,456800.0],["2022-11-15",292.5,307.48,292.5,305.67,545300.0],["2022-11-16",304.4,310.88,298.74,299.24,443200.0],["2022-11-17",298.17,301.25,291.12,297.45,320100.0],["2022-11-18",300.38,303.11,291.27,295.53,435200.0],["2022-11-21",293.5,298.13,290.51,290.6,370500.0],["2022-11-22",291.73,293.27,285.05,289.73,409300.0],["2022-11-23",292.23,293.82,288.29,292.63,329500.0],["2022-11-25",291.82,295.95,291.82,293.7,106000.0],["2022-11-28",292.5,294.6,289.5,292.31,237900.0],["2022-11-29",292.75,293.6,288.08,288.56,219500.0],["2022-11-30",290.07,300.66,289.71,299.37,821300.0],["2022-12-01",302.43,310.77,302.18,308.0,437200.0],["2022-12-02",302.86,309.0,300.04,308.06,204500.0],["2022-12-05",307.26,309.0,301.45,302.43,249300.0],["2022-12-06",301.53,302.93,294.76,299.96,397800.0],["2022-12-07",299.7,306.99,296.68,304.89,299200.0],["2022-12-08",310.86,313.96,302.65,303.34,622900.0],["2022-12-09",303.24,306.05,301.78,302.32,231600.0],["2022-12-12",306.13,308.37,299.06,300.84,299900.0],["2022-12-13",310.77,314.7,307.67,313.0,604500.0],["2022-12-14",312.89,316.44,309.09,311.85,410400.0],["2022-12-15",306.3,308.3,298.31,299.13,441800.0],["2022-12-16",297.5,304.59,295.39,298.99,378900.0],["2022-12-19",298.0,298.0,290.05,294.29,389300.0],["2022-12-20",292.87,299.65,291.25,298.54,244500.0],["2022-12-21",300.0,303.48,296.13,301.47,255900.0],["2022-12-22",301.71,303.39,293.68,297.82,136400.0],["2022-12-23",296.16,296.56,290.6,292.09,170400.0],["2022-12-27",290.67,296.6,288.29,292.05,119600.0],["2022-12-28",291.89,297.0,289.41,290.04,115200.0],["2022-12-29",293.24,300.92,288.44,295.04,146100.0],["2022-12-30",291.15,294.58,286.05,294.39,236600.0],["2023-01-03",299.5,300.0,282.77,286.38,329000.0],["2023-01-04",289.47,290.08,278.5,279.72,656200.0],["2023-01-05",279.59,289.89,278.18,286.16,523300.0],["2023-01-06",289.86,299.97,285.04,292.31,398700.0],["2023-01-09",294.74,297.96,286.08,296.27,476600.0],["2023-01-10",298.13,304.0,294.51,299.06,355800.0],["2023-01-11",301.74,305.87,296.02,303.94,429000.0],["2023-01-12",303.94,306.46,296.23,306.28,317900.0],["2023-01-13",304.1,309.44,303.88,305.89,262000.0],["2023-01-17",305.0,306.14,298.08,298.92,548400.0],["2023-01-18",301.45,301.76,289.02,289.16,534200.0],["2023-01-19",287.0,294.83,284.43,292.38,489300.0],["2023-01-20",291.79,295.66,288.69,294.31,223200.0],["2023-01-23",294.51,299.04,293.44,294.82,228200.0],["2023-01-24",294.98,295.98,290.47,291.68,251700.0],["2023-01-25",288.58,290.38,281.84,289.7,301900.0],["2023-01-26",291.35,292.0,284.05,286.13,329100.0],["2023-01-27",285.6,288.8,281.38,285.5,334800.0],["2023-01-30",285.5,289.99,283.0,286.2,407900.0],["2023-01-31",285.82,292.49,285.38,287.32,239900.0],["2023-02-01",287.02,292.5,281.74,290.53,339500.0],["2023-02-02",290.94,294.08,286.28,292.95,412800.0],["2023-02-03",291.43,295.32,287.54,295.19,338100.0],["2023-02-06",293.48,295.16,288.27,292.17,375700.0],["2023-02-07",290.97,290.97,283.01,289.36,165800.0],["2023-02-08",288.21,293.6,287.43,288.07,252800.0],["2023-02-09",289.38,291.0,286.0,286.54,374800.0],["2023-02-10",285.39,294.9,285.39,294.83,326300.0],["2023-02-13",296.16,306.97,296.16,298.61,394000.0],["2023-02-14",296.61,297.05,286.23,293.2,440300.0],["2023-02-15",291.95,298.57,291.95,297.74,264500.0],["2023-02-16",294.84,303.99,292.18,298.91,608400.0],["2023-02-17",298.0,301.48,295.26,296.0,307800.0],["2023-02-21",292.23,293.61,289.62,292.18,363600.0],["2023-02-22",293.88,294.95,273.19,287.77,739400.0],["2023-02-23",290.0,299.82,286.44,297.58,717900.0],["2023-02-24",310.0,311.93,286.42,294.35,1178900.0],["2023-02-27",295.64,296.46,279.15,281.94,760100.0],["2023-02-28",281.53,286.68,275.81,276.36,831200.0],["2023-03-01",276.05,282.91,272.46,282.48,450100.0],["2023-03-02",281.31,288.37,281.31,282.95,472000.0],["2023-03-03",285.52,289.07,281.77,287.17,574400.0],["2023-03-06",284.66,290.67,281.07,290.57,530900.0],["2023-03-07",290.93,295.68,285.38,286.52,373500.0],["2023-03-08",289.91,289.91,283.36,286.17,256200.0],["2023-03-09",286.69,294.12,282.05,283.12,373500.0],["2023-03-10",285.07,286.59,269.06,280.36,760600.0],["2023-03-13",299.35,308.4,292.3,303.44,4429000.0],["2023-03-14",307.0,313.41,306.68,312.77,16412200.0],["2023-03-15",309.6,312.76,302.05,307.89,1605600.0],["2023-03-16",306.0,314.26,304.75,312.36,899700.0],["2023-03-17",312.03,313.83,305.14,309.09,1321900.0],["2023-03-20",308.33,318.71,308.06,318.3,922000.0],["2023-03-21",318.37,326.74,317.1,326.03,814400.0],["2023-03-22",325.01,326.34,315.03,315.16,839000.0],["2023-03-23",318.23,320.62,307.6,311.49,724400.0],["2023-03-24",311.61,315.58,308.27,310.17,444200.0],["2023-03-27",312.92,314.94,308.52,314.93,777400.0],["2023-03-28",315.24,316.66,309.71,311.29,280600.0],["2023-03-29",313.27,314.25,308.96,312.9,373400.0],["2023-03-30",315.48,318.46,312.88,316.88,398500.0],["2023-03-31",318.78,324.18,318.31,318.96,895400.0],["2023-04-03",318.43,320.95,312.77,318.84,526400.0],["2023-04-04",319.99,321.87,317.08,319.91,553900.0],["2023-04-05",319.18,319.94,315.53,315.89,456300.0],["2023-04-06",316.74,317.84,313.75,317.72,391000.0],["2023-04-10",316.69,316.69,313.2,314.92,442300.0],["2023-04-11",317.2,321.99,313.69,314.0,657700.0],["2023-04-12",317.24,319.47,314.63,316.29,533600.0],["2023-04-13",317.27,318.76,316.17,317.13,408000.0],["2023-04-14",317.04,320.51,316.02,318.82,527100.0],["2023-04-17",319.43,325.3,319.43,321.27,546200.0],["2023-04-18",323.92,323.92,318.85,321.3,336800.0],["2023-04-19",320.82,326.85,320.3,326.14,351500.0],["2023-04-20",326.0,328.87,320.38,321.14,387600.0],["2023-04-21",321.53,324.6,313.58,319.3,561300.0],["2023-04-24",319.07,321.27,316.27,318.77,498200.0],["2023-04-25",316.19,325.22,316.19,321.33,426300.0],["2023-04-26",320.27,321.16,316.28,316.67,432600.0],["2023-04-27",316.9,318.46,311.58,316.23,530400.0],["2023-04-28",314.31,319.33,313.3,318.04,332400.0],["2023-05-01",317.19,322.5,317.1,318.87,405900.0],["2023-05-02",316.92,318.46,311.92,314.84,457800.0],["2023-05-03",314.7,323.91,314.7,320.99,500900.0],["2023-05-04",320.99,324.09,315.65,322.23,720800.0],["2023-05-05",325.96,335.91,324.38,328.76,976000.0],["2023-05-08",326.98,327.3,316.27,318.98,770100.0],["2023-05-09",318.14,322.19,315.7,319.72,578600.0],["2023-05-10",322.19,326.21,320.33,322.85,625300.0],["2023-05-11",322.73,326.4,319.13,321.27,616700.0],["2023-05-12",321.73,330.92,321.73,330.23,469200.0],["2023-05-15",330.23,331.65,319.5,320.79,503600.0],["2023-05-16",318.07,321.23,315.02,319.87,451600.0],["2023-05-17",319.87,320.27,312.99,313.16,341600.0],["2023-05-18",311.75,313.02,301.08,302.87,984500.0],["2023-05-19",302.97,305.54,299.0,301.03,490800.0],["2023-05-22",302.28,309.72,299.5,306.55,611300.0],["2023-05-23",303.46,305.6,294.49,296.43,461300.0],["2023-05-24",293.83,295.98,291.42,293.75,383600.0],["2023-05-25",292.74,292.74,268.76,277.05,1925500.0],["2023-05-26",277.83,281.03,272.5,272.63,773400.0],["2023-05-30",272.63,276.25,271.47,272.58,503500.0],["2023-05-31",272.87,275.31,270.03,274.25,907100.0],["2023-06-01",274.48,274.56,270.0,272.48,574500.0],["2023-06-02",274.45,281.19,272.55,281.03,687000.0],["2023-06-05",283.22,287.8,280.55,284.07,732800.0],["2023-06-06",282.94,285.8,281.14,285.56,543700.0],["2023-06-07",285.44,285.86,274.88,278.8,493900.0],["2023-06-08",277.61,282.0,275.67,281.34,446000.0],["2023-06-09",281.59,284.05,280.49,283.09,396600.0],["2023-06-12",284.2,285.75,280.95,284.09,422400.0],["2023-06-13",284.36,285.5,279.81,281.48,528100.0],["2023-06-14",281.5,287.5,281.14,283.59,718500.0],["2023-06-15",283.33,287.44,282.02,287.13,528900.0],["2023-06-16",289.23,292.84,282.63,284.5,727800.0],["2023-06-20",282.8,290.71,281.28,288.71,577100.0],["2023-06-21",288.2,290.4,284.07,289.08,387900.0],["2023-06-22",289.65,294.31,289.64,291.41,477300.0],["2023-06-23",289.86,291.92,286.29,287.85,602100.0],["2023-06-26",287.45,297.19,285.42,296.74,839500.0],["2023-06-27",298.14,298.95,287.15,293.87,669200.0],["2023-06-28",294.66,296.59,291.96,294.54,356300.0],["2023-06-29",292.28,293.49,284.59,290.98,576900.0],["2023-06-30",293.15,295.0,278.61,288.34,1022500.0],["2023-07-03",287.03,287.03,280.75,283.43,279400.0],["2023-07-05",283.17,283.5,279.62,281.99,802900.0],["2023-07-06",279.11,281.33,276.85,277.68,656800.0],["2023-07-07",277.43,280.67,275.42,278.67,535100.0],["2023-07-10",277.92,285.85,277.92,285.53,562800.0],["2023-07-11",285.33,286.0,280.18,282.5,452400.0],["2023-07-12",283.98,286.8,281.31,285.49,400700.0],["2023-07-13",286.83,288.09,285.23,285.75,287500.0],["2023-07-14",287.07,291.54,285.53,290.89,396100.0],["2023-07-17",292.07,293.64,287.74,287.96,336700.0],["2023-07-18",286.92,288.19,283.43,285.39,525500.0],["2023-07-19",286.6,289.99,284.93,287.82,514900.0],["2023-07-20",288.12,289.73,277.78,278.83,731900.0],["2023-07-21",280.98,286.71,279.21,284.28,389300.0],["2023-07-24",283.31,284.6,276.52,279.6,485200.0],["2023-07-25",277.5,283.4,277.01,281.74,365000.0],["2023-07-26",280.44,283.07,278.95,280.87,305800.0],["2023-07-27",282.49,282.55,277.07,277.57,342900.0],["2023-07-28",280.71,283.0,277.98,280.53,284500.0],["2023-07-31",281.83,281.83,274.48,276.75,325200.0],["2023-08-01",275.19,277.65,269.55,270.94,536300.0],["2023-08-02",269.0,270.08,266.17,268.74,408200.0],["2023-08-03",268.12,269.33,263.7,265.28,576600.0],["2023-08-04",264.48,266.48,260.47,263.14,626800.0],["2023-08-07",263.08,265.69,259.84,260.85,521200.0],["2023-08-08",255.0,256.81,236.74,238.34,2576900.0],["2023-08-09",235.0,239.13,225.39,229.69,2758400.0],["2023-08-10",230.33,239.7,229.98,233.66,1771700.0],["2023-08-11",231.72,231.72,223.5,225.28,1611800.0],["2023-08-14",226.0,226.87,221.89,223.89,845500.0],["2023-08-15",222.86,227.55,218.81,219.08,1036700.0],["2023-08-16",218.42,218.64,210.18,210.6,1244200.0],["2023-08-17",211.69,211.69,204.26,208.29,1450100.0],["2023-08-18",206.86,209.09,204.65,205.11,821500.0],["2023-08-21",204.26,205.41,195.31,196.52,1681700.0],["2023-08-22",196.6,199.81,193.25,197.74,1779100.0],["2023-08-23",199.5,199.93,188.09,188.52,1373100.0],["2023-08-24",189.44,191.13,185.48,187.84,1385400.0],["2023-08-25",188.06,189.75,180.75,183.0,1987700.0],["2023-08-28",185.86,186.47,179.37,181.21,1024000.0],["2023-08-29",181.21,192.04,178.55,189.48,2022100.0],["2023-08-30",198.46,210.31,197.11,201.62,3015100.0],["2023-08-31",201.5,202.39,191.28,191.71,1322100.0],["2023-09-01",192.4,193.5,189.81,192.18,732200.0],["2023-09-05",190.8,191.6,186.11,186.97,866400.0],["2023-09-06",186.97,198.19,186.27,193.4,1283900.0],["2023-09-07",189.0,189.66,170.87,178.53,3238300.0],["2023-09-08",179.41,180.93,171.1,171.92,1974900.0],["2023-09-11",174.87,177.52,172.88,175.26,995500.0],["2023-09-12",174.17,177.98,170.19,175.46,1198900.0],["2023-09-13",175.64,182.31,175.62,176.98,1012400.0],["2023-09-14",177.65,179.15,172.88,174.7,1101200.0],["2023-09-15",175.43,175.55,166.03,169.68,2420200.0],["2023-09-18",168.73,172.68,168.14,170.98,1043600.0],["2023-09-19",169.96,171.22,166.88,167.38,1490100.0],["2023-09-20",168.35,169.04,164.54,164.74,741600.0],["2023-09-21",162.49,164.09,157.27,159.93,1214600.0],["2023-09-22",161.65,162.32,155.47,155.7,1081100.0],["2023-09-25",155.01,157.14,154.11,154.67,757800.0],["2023-09-26",153.15,159.48,152.43,159.29,1194200.0],["2023-09-27",162.5,165.56,159.44,161.7,1414400.0],["2023-09-28",162.22,167.01,161.7,163.86,1113500.0],["2023-09-29",164.03,164.15,158.84,159.49,938900.0],["2023-10-02",163.88,169.26,160.05,165.04,1422000.0],["2023-10-03",162.01,165.51,156.11,156.8,1086200.0],["2023-10-04",154.0,154.0,147.92,152.07,1377200.0],["2023-10-05",153.89,154.0,143.86,146.08,1863900.0],["2023-10-06",143.45,146.9,142.73,145.51,2682300.0],["2023-10-09",144.96,146.49,141.57,144.62,827900.0],["2023-10-10",143.8,147.73,141.28,146.13,1431400.0],["2023-10-11",145.5,145.5,132.54,133.45,1703800.0],["2023-10-12",134.38,134.53,125.82,127.77,2402500.0],["2023-10-13",128.33,133.73,126.63,132.38,2014600.0],["2023-10-16",134.52,136.56,130.91,135.91,1573200.0],["2023-10-17",134.59,143.25,134.04,141.38,1337500.0],["2023-10-18",141.69,148.22,141.59,144.87,1615800.0],["2023-10-19",144.42,147.56,140.66,145.24,1717600.0],["2023-10-20",145.3,147.79,144.22,144.73,1521400.0],["2023-10-23",143.03,148.07,143.03,147.0,941400.0],["2023-10-24",145.53,147.5,139.88,141.0,1126000.0],["2023-10-25",139.5,140.9,135.88,139.64,1047400.0],["2023-10-26",139.61,140.14,134.85,135.14,1141100.0],["2023-10-27",145.0,145.98,131.28,133.43,1591500.0],["2023-10-30",134.61,135.43,129.07,130.76,1095900.0],["2023-10-31",131.77,134.02,131.35,132.57,867700.0],["2023-11-01",132.31,138.04,128.68,137.72,1342400.0],["2023-11-02",137.74,141.74,137.69,140.44,1498000.0],["2023-11-03",156.0,169.0,155.9,162.58,2593200.0],["2023-11-06",163.36,169.53,157.05,158.92,1446500.0],["2023-11-07",159.18,163.86,158.61,161.87,986100.0],["2023-11-08",160.87,160.96,153.95,154.97,1174200.0],["2023-11-09",155.22,156.95,151.56,152.88,752900.0],["2023-11-10",152.69,157.64,152.04,155.1,1188100.0],["2023-11-13",158.99,169.92,156.0,163.71,2705100.0],["2023-11-14",168.66,174.87,168.66,172.95,2224300.0],["2023-11-15",172.72,177.59,171.02,173.49,2240100.0],["2023-11-16",173.22,176.26,170.64,174.76,1859900.0],["2023-11-17",176.72,177.34,173.05,174.06,1997800.0],["2023-11-20",173.85,181.65,172.61,181.26,2448600.0],["2023-11-21",180.36,183.72,179.25,181.32,1174700.0],["2023-11-22",182.32,187.59,181.62,186.31,886400.0],["2023-11-24",186.0,189.96,185.84,187.95,475600.0],["2023-11-27",186.78,189.6,185.28,187.74,964800.0],["2023-11-28",186.11,188.32,182.77,185.72,927100.0],["2023-11-29",187.16,194.87,187.16,188.92,878100.0],["2023-11-30",188.8,190.29,185.73,189.09,1293600.0],["2023-12-01",188.62,192.5,185.87,192.19,928300.0],["2023-12-04",196.14,197.6,192.49,193.99,876300.0],["2023-12-05",192.77,193.66,188.42,191.14,720600.0],["2023-12-06",191.21,194.97,189.21,189.3,704800.0],["2023-12-07",190.5,194.75,188.88,194.54,860100.0],["2023-12-08",194.54,198.15,192.88,194.66,887000.0],["2023-12-11",193.78,195.43,189.27,195.18,831700.0],["2023-12-12",195.03,198.59,193.25,197.29,924300.0],["2023-12-13",196.74,205.05,195.0,204.83,828800.0],["2023-12-14",208.43,213.86,206.36,206.81,1580500.0],["2023-12-15",206.51,208.27,204.14,206.97,1407100.0],["2023-12-18",205.9,210.42,203.54,209.63,734200.0],["2023-12-19",211.5,216.12,210.43,214.61,991300.0],["2023-12-20",214.6,215.8,207.85,207.97,770400.0],["2023-12-21",213.59,219.31,213.08,218.97,661400.0],["2023-12-22",218.66,219.25,213.78,216.18,550700.0],["2023-12-26",217.53,221.39,216.0,220.71,543800.0],["2023-12-27",221.19,223.56,219.84,221.42,740200.0],["2023-12-28",221.42,222.85,218.84,219.43,511400.0],["2023-12-29",218.77,219.8,215.89,216.98,524200.0],["2024-01-02",214.14,217.46,208.29,209.11,919300.0],["2024-01-03",206.98,207.27,191.92,194.66,1264700.0],["2024-01-04",194.29,201.46,194.29,199.81,963400.0],["2024-01-05",197.31,201.41,196.5,197.87,846500.0],["2024-01-08",198.39,203.07,196.37,202.43,1016900.0],["2024-01-09",199.81,209.2,199.81,204.68,1374100.0],["2024-01-10",204.57,206.72,203.1,205.07,1031700.0],["2024-01-11",204.56,207.78,200.94,207.55,838800.0],["2024-01-12",208.31,211.7,200.28,200.5,1168700.0],["2024-01-16",198.58,201.29,195.24,199.6,809000.0],["2024-01-17",197.03,200.99,196.79,200.9,571300.0],["2024-01-18",202.81,204.58,200.82,203.91,651400.0],["2024-01-19",204.7,205.63,202.53,204.46,553000.0],["2024-01-22",206.86,214.83,205.95,206.03,738000.0],["2024-01-23",206.05,206.99,202.27,204.29,523100.0],["2024-01-24",204.44,206.64,201.12,201.19,510700.0],["2024-01-25",204.99,204.99,196.39,198.67,721800.0],["2024-01-26",198.98,199.57,192.44,195.46,826200.0],["2024-01-29",194.94,200.43,194.0,199.36,798900.0],["2024-01-30",198.13,199.46,192.01,192.12,756700.0],["2024-01-31",192.46,195.01,190.28,190.87,1760700.0],["2024-02-01",193.0,195.76,189.15,195.4,513000.0],["2024-02-02",190.73,196.43,190.17,194.02,523200.0],["2024-02-05",191.82,195.0,190.44,193.54,652900.0],["2024-02-06",194.98,200.33,194.2,199.63,787000.0],["2024-02-07",198.3,202.72,197.72,198.75,571300.0],["2024-02-08",198.06,198.53,194.89,196.64,424500.0],["2024-02-09",196.91,197.46,191.92,192.55,859400.0],["2024-02-12",192.01,193.25,190.1,192.11,839300.0],["2024-02-13",188.21,192.86,187.24,190.0,625000.0],["2024-02-14",191.51,191.56,186.06,188.79,960300.0],["2024-02-15",191.01,192.07,186.86,190.53,629400.0],["2024-02-16",189.11,193.99,188.14,191.01,476000.0],["2024-02-20",189.86,192.89,189.19,192.21,782000.0],["2024-02-21",190.0,192.92,189.56,192.49,930400.0],["2024-02-22",193.01,198.55,192.07,197.14,1232400.0],["2024-02-23",184.93,194.0,180.0,184.21,1928000.0],["2024-02-26",184.4,185.07,167.48,168.83,2387900.0],["2024-02-27",169.26,169.49,163.35,166.62,2206100.0],["2024-02-28",166.83,167.04,162.04,163.6,1261600.0],["2024-02-29",163.14,164.73,161.51,164.0,1263700.0],["2024-03-01",163.65,170.61,162.01,169.25,1499500.0],["2024-03-04",169.35,169.88,164.43,167.82,924300.0],["2024-03-05",171.0,171.04,160.84,163.93,942200.0],["2024-03-06",166.09,169.69,164.36,165.7,761700.0],["2024-03-07",167.28,179.92,167.23,175.49,1256200.0],["2024-03-08",175.5,180.63,175.5,179.59,758600.0],["2024-03-11",178.48,182.51,177.63,181.14,719600.0],["2024-03-12",182.02,184.85,180.96,181.83,713600.0],["2024-03-13",182.0,183.5,175.33,175.54,549100.0],["2024-03-14",175.54,176.22,163.6,167.7,1056100.0],["2024-03-15",166.23,168.76,165.47,165.86,828000.0],["2024-03-18",165.11,173.76,164.08,171.68,840300.0],["2024-03-19",171.07,171.85,164.02,170.61,1207000.0],["2024-03-20",170.81,171.86,162.55,167.2,991400.0],["2024-03-21",169.06,170.38,166.28,166.64,432900.0],["2024-03-22",166.75,166.75,162.05,164.31,623100.0],["2024-03-25",165.62,165.9,163.13,164.75,828400.0],["2024-03-26",167.07,167.07,163.11,165.52,595800.0],["2024-03-27",167.1,169.25,162.47,169.18,996100.0],["2024-03-28",170.0,172.21,169.22,171.4,786600.0],["2024-04-01",171.27,171.78,165.82,168.1,757200.0],["2024-04-02",166.51,166.98,163.05,164.05,735500.0],["2024-04-03",163.25,166.0,163.25,164.86,432400.0],["2024-04-04",165.73,167.27,162.86,163.25,451200.0],["2024-04-05",163.05,165.97,161.68,165.0,573100.0],["2024-04-08",166.3,170.18,165.05,170.04,1094000.0],["2024-04-09",171.2,179.48,170.28,178.01,939700.0],["2024-04-10",174.08,177.64,172.26,177.41,695200.0],["2024-04-11",179.1,180.01,174.3,179.65,696800.0],["2024-04-12",177.63,178.49,174.12,175.22,680500.0],["2024-04-15",176.42,178.42,173.81,173.94,818300.0],["2024-04-16",172.87,174.82,168.05,172.71,656000.0],["2024-04-17",172.71,173.74,165.1,166.26,688800.0],["2024-04-18",166.44,169.24,163.85,164.73,589100.0],["2024-04-19",165.29,167.1,162.11,166.25,844700.0],["2024-04-22",165.73,166.75,164.06,164.42,677700.0],["2024-04-23",164.61,168.82,164.61,167.27,549700.0],["2024-04-24",168.18,169.34,165.85,167.25,664200.0],["2024-04-25",166.64,167.25,160.38,164.17,864300.0],["2024-04-26",163.32,168.43,162.99,166.19,636200.0],["2024-04-29",167.6,170.27,165.84,170.26,602100.0],["2024-04-30",168.65,174.02,168.24,171.94,758600.0],["2024-05-01",171.59,174.85,169.28,170.27,582300.0],["2024-05-02",173.02,173.6,168.28,173.42,630500.0],["2024-05-03",176.84,180.25,174.11,174.43,614600.0],["2024-05-06",175.51,177.86,174.37,176.4,550200.0],["2024-05-07",181.1,185.02,178.0,184.28,1062400.0],["2024-05-08",179.0,182.99,175.17,175.57,1071800.0],["2024-05-09",177.0,179.04,175.78,177.53,1833600.0],["2024-05-10",181.87,193.3,162.72,165.9,3176400.0],["2024-05-13",166.0,170.49,160.23,161.02,1750500.0],["2024-05-14",161.81,174.31,160.19,172.27,2319700.0],["2024-05-15",174.25,181.3,172.79,180.56,987700.0],["2024-05-16",180.56,185.96,180.04,185.38,1079800.0],["2024-05-17",185.38,187.67,182.8,187.27,723400.0],["2024-05-20",187.27,188.97,182.42,184.14,585600.0],["2024-05-21",183.98,184.5,180.25,182.79,739600.0],["2024-05-22",182.58,184.1,180.01,181.08,675300.0],["2024-05-23",180.56,180.72,170.67,170.79,787300.0],["2024-05-24",171.41,180.22,170.79,180.07,680300.0],["2024-05-28",180.33,181.68,177.48,177.82,421500.0],["2024-05-29",175.61,177.57,171.61,172.25,618400.0],["2024-05-30",173.74,179.98,172.97,175.95,945600.0],["2024-05-31",176.85,180.65,175.33,177.19,1487200.0],["2024-06-03",177.4,185.3,172.07,181.42,676600.0],["2024-06-04",181.38,184.4,179.85,181.81,563700.0],["2024-06-05",181.81,189.41,181.69,187.68,772200.0],["2024-06-06",186.62,194.54,186.62,192.42,989100.0],["2024-06-07",190.0,194.38,189.52,191.42,533100.0],["2024-06-10",189.32,192.36,186.94,192.04,541300.0],["2024-06-11",192.2,194.21,190.77,192.16,598700.0],["2024-06-12",195.0,203.69,194.13,200.67,1066400.0],["2024-06-13",200.7,204.74,196.3,201.84,926600.0],["2024-06-14",201.03,202.04,197.98,200.45,483100.0],["2024-06-17",198.63,200.85,198.1,198.4,690200.0],["2024-06-18",197.59,199.02,193.74,196.4,408000.0],["2024-06-20",195.9,199.56,194.17,199.31,595700.0],["2024-06-21",200.0,204.4,199.31,204.1,1052400.0],["2024-06-24",204.25,206.5,201.34,203.94,1309200.0],["2024-06-25",204.06,207.72,202.57,205.75,921600.0],["2024-06-26",204.19,207.77,204.11,206.81,843200.0],["2024-06-27",207.02,208.21,204.38,206.98,585300.0],["2024-06-28",206.36,207.46,200.03,201.8,923900.0],["2024-07-01",201.8,208.9,195.16,196.16,696600.0],["2024-07-02",199.33,202.2,195.8,197.19,519900.0],["2024-07-03",198.9,199.34,194.49,196.72,266700.0],["2024-07-05",196.15,198.03,194.8,196.9,295800.0],["2024-07-08",196.21,201.0,192.29,198.67,466100.0],["2024-07-09",198.36,198.68,193.73,195.17,585900.0],["2024-07-10",195.96,197.97,190.99,197.67,449800.0],["2024-07-11",199.7,205.4,197.8,203.62,485900.0],["2024-07-12",204.0,209.35,201.84,201.98,618600.0],["2024-07-15",201.27,204.13,197.95,198.87,531900.0],["2024-07-16",200.62,205.66,198.95,201.39,828300.0],["2024-07-17",199.33,205.26,195.89,197.65,656700.0],["2024-07-18",197.65,202.54,190.48,194.96,671200.0],["2024-07-19",197.01,198.59,191.99,195.03,653900.0],["2024-07-22",196.4,197.25,191.36,194.23,399100.0],["2024-07-23",195.11,199.48,193.23,196.76,312600.0],["2024-07-24",196.54,198.44,191.92,194.38,298800.0],["2024-07-25",192.62,197.55,190.64,190.88,778900.0],["2024-07-26",196.58,198.23,180.45,193.3,1848000.0],["2024-07-29",193.74,194.75,186.64,191.83,770500.0],["2024-07-30",192.71,195.54,191.07,193.79,503800.0],["2024-07-31",195.37,197.12,191.1,194.35,750200.0],["2024-08-01",194.82,198.1,190.66,197.25,548300.0],["2024-08-02",196.87,197.02,186.65,196.45,843800.0],["2024-08-05",188.8,194.06,185.16,190.58,778800.0],["2024-08-06",190.59,197.8,189.05,196.35,727600.0],["2024-08-07",190.0,196.0,186.82,190.39,963700.0],["2024-08-08",190.0,200.27,189.22,199.79,924400.0],["2024-08-09",174.21,187.8,173.0,182.19,2129800.0],["2024-08-12",183.24,191.66,181.23,188.05,932900.0],["2024-08-13",189.0,195.25,188.73,194.59,711100.0],["2024-08-14",193.24,196.48,191.52,191.54,542400.0],["2024-08-15",194.46,196.9,193.19,195.03,533600.0],["2024-08-16",195.12,196.94,191.94,193.51,510300.0],["2024-08-19",194.57,198.11,193.68,195.92,483400.0],["2024-08-20",192.73,193.45,180.84,182.47,1268800.0],["2024-08-21",183.85,186.58,183.43,185.8,663400.0],["2024-08-22",186.76,186.76,183.12,185.66,569200.0],["2024-08-23",187.13,188.25,182.55,185.04,502500.0],["2024-08-26",185.04,185.16,180.31,180.69,416500.0],["2024-08-27",186.15,196.52,183.31,192.58,1211500.0],["2024-08-28",191.77,205.46,191.77,204.42,1271300.0],["2024-08-29",205.92,207.3,204.35,205.15,702900.0],["2024-08-30",207.99,209.22,201.15,202.77,606000.0],["2024-09-03",202.0,206.78,199.69,206.69,718300.0],["2024-09-04",206.63,219.52,204.02,212.51,1282300.0],["2024-09-05",213.55,221.61,211.88,216.11,940800.0],["2024-09-06",216.1,217.72,211.27,214.75,559600.0],["2024-09-09",218.12,222.0,216.0,219.13,836000.0],["2024-09-10",217.82,227.26,217.82,226.5,906100.0],["2024-09-11",224.98,229.77,220.1,227.73,792400.0],["2024-09-12",227.75,232.56,225.28,230.45,1092500.0],["2024-09-13",230.45,234.71,229.38,233.87,694300.0],["2024-09-16",234.06,236.62,232.26,233.89,550900.0],["2024-09-17",235.0,243.98,233.89,235.54,819100.0],["2024-09-18",235.54,237.18,231.75,236.11,522400.0],["2024-09-19",239.43,239.44,232.02,237.68,624600.0],["2024-09-20",235.29,237.94,231.23,236.58,1347400.0],["2024-09-23",237.4,239.09,235.0,238.97,681100.0],["2024-09-24",239.83,242.69,237.44,239.01,588300.0],["2024-09-25",239.98,240.86,237.84,238.8,376500.0],["2024-09-26",239.2,239.65,232.01,235.43,607100.0],["2024-09-27",236.96,238.4,231.89,232.03,518700.0],["2024-09-30",232.68,233.44,229.32,232.75,539000.0],["2024-10-01",233.77,235.34,229.65,234.56,513400.0],["2024-10-02",234.19,235.23,231.49,232.63,402200.0],["2024-10-03",231.72,233.94,229.28,229.99,369400.0],["2024-10-04",231.29,232.21,228.35,229.94,440200.0],["2024-10-07",228.78,228.9,225.41,227.79,352400.0],["2024-10-08",229.08,231.81,227.12,229.33,371200.0],["2024-10-09",229.32,231.96,225.37,231.84,407100.0],["2024-10-10",229.84,232.47,227.78,231.2,436500.0],["2024-10-11",232.26,236.43,231.16,233.1,421500.0],["2024-10-14",233.73,234.18,230.37,232.51,386900.0],["2024-10-15",231.71,234.03,229.43,230.07,390700.0],["2024-10-16",230.95,232.8,229.7,230.6,453000.0],["2024-10-17",230.64,231.7,227.78,229.13,309500.0],["2024-10-18",229.77,236.87,228.58,236.59,602300.0],["2024-10-21",236.59,239.09,234.76,236.48,601200.0],["2024-10-22",236.48,237.24,233.19,236.6,568500.0],["2024-10-23",235.59,238.72,234.53,234.84,489700.0],["2024-10-24",235.41,238.52,235.05,237.63,233900.0],["2024-10-25",237.09,238.7,226.5,233.63,427900.0],["2024-10-28",235.91,236.86,233.16,233.37,321700.0],["2024-10-29",231.51,234.04,230.13,232.37,385400.0],["2024-10-30",230.86,232.4,229.6,230.58,449200.0],["2024-10-31",229.61,231.97,227.03,231.53,549200.0],["2024-11-01",230.07,236.74,229.56,235.61,385300.0],["2024-11-04",236.02,240.78,235.81,237.44,538200.0],["2024-11-05",236.89,242.11,233.48,241.32,370600.0],["2024-11-06",248.55,248.55,234.89,239.3,932500.0],["2024-11-07",237.35,245.17,236.63,244.98,778400.0],["2024-11-08",256.9,275.52,253.84,268.0,1582900.0],["2024-11-11",268.16,279.4,267.3,275.7,815400.0],["2024-11-12",275.69,276.06,271.24,275.1,683000.0],["2024-11-13",275.47,276.57,266.99,269.06,407800.0],["2024-11-14",266.46,267.58,258.15,261.16,742900.0],["2024-11-15",261.0,264.71,257.43,260.12,916800.0],["2024-11-18",260.1,263.93,260.01,260.68,679100.0],["2024-11-19",259.39,265.27,259.18,261.99,437600.0],["2024-11-20",262.24,267.05,260.63,266.58,516800.0],["2024-11-21",267.43,267.43,261.92,262.0,738900.0],["2024-11-22",262.83,264.57,259.63,262.93,458000.0],["2024-11-25",264.82,267.33,263.8,266.58,589000.0],["2024-11-26",265.91,269.14,263.64,266.42,522200.0],["2024-11-27",267.57,272.56,266.23,266.92,414400.0],["2024-11-29",266.36,267.9,264.69,266.78,250900.0],["2024-12-02",267.58,270.19,264.53,266.49,610000.0],["2024-12-03",265.13,270.56,264.8,269.66,662800.0],["2024-12-04",270.01,270.81,265.55,269.21,508700.0],["2024-12-05",269.0,275.34,267.01,267.58,518300.0],["2024-12-06",267.39,270.29,264.69,265.46,443100.0],["2024-12-09",266.09,267.1,263.18,265.12,437200.0],["2024-12-10",266.88,278.71,263.64,274.79,781500.0],["2024-12-11",277.41,279.39,273.17,273.47,663900.0],["2024-12-12",276.42,279.77,270.37,271.73,610800.0],["2024-12-13",271.75,272.77,266.45,269.34,571600.0],["2024-12-16",267.6,271.18,263.73,265.5,551300.0],["2024-12-17",262.99,265.67,258.96,263.35,581700.0],["2024-12-18",261.88,262.67,256.33,256.44,873300.0],["2024-12-19",256.5,259.04,254.79,256.56,677000.0],["2024-12-20",256.56,270.7,256.56,266.57,1466000.0],["2024-12-23",264.82,266.44,258.97,263.33,493700.0],["2024-12-24",263.91,264.17,261.54,263.23,140100.0],["2024-12-26",261.26,266.42,261.26,265.68,244000.0],["2024-12-27",262.61,266.59,262.27,265.12,312900.0],["2024-12-30",262.56,264.24,259.31,263.36,338900.0],["2024-12-31",264.75,265.46,259.4,261.07,327300.0],["2025-01-02",259.84,263.83,255.2,256.85,520900.0],["2025-01-03",258.0,267.67,257.89,266.3,465500.0],["2025-01-06",267.65,269.94,265.49,268.41,538700.0],["2025-01-07",267.84,269.63,263.94,265.65,511000.0],["2025-01-08",264.17,271.35,263.0,270.36,363200.0],["2025-01-10",268.18,274.45,266.89,271.83,557600.0],["2025-01-13",271.32,271.32,260.84,267.99,453400.0],["2025-01-14",268.9,271.13,262.49,267.04,472900.0],["2025-01-15",270.11,270.77,263.13,264.38,654100.0],["2025-01-16",264.22,275.33,263.28,272.86,694300.0],["2025-01-17",275.68,278.53,273.0,275.81,554100.0],["2025-01-21",279.02,282.86,275.87,276.08,633800.0],["2025-01-22",275.12,279.68,274.36,278.89,562200.0],["2025-01-23",279.23,279.97,272.0,277.2,576100.0],["2025-01-24",275.28,280.73,275.17,280.35,561500.0],["2025-01-27",280.41,282.87,273.83,275.9,489400.0],["2025-01-28",275.85,282.87,273.67,275.97,764100.0],["2025-01-29",276.88,277.92,273.82,277.11,778400.0],["2025-01-30",278.14,286.39,277.37,280.03,434800.0],["2025-01-31",277.4,284.62,277.4,278.38,514500.0],["2025-02-03",276.17,281.35,274.18,278.9,389600.0],["2025-02-04",279.27,280.4,277.56,278.48,344600.0],["2025-02-05",279.67,287.0,279.58,284.7,509900.0],["2025-02-06",284.78,288.05,282.23,287.67,501100.0],["2025-02-07",287.67,289.46,282.81,283.08,399700.0],["2025-02-10",284.36,286.59,280.6,285.34,411700.0],["2025-02-11",284.16,287.0,283.11,284.26,417000.0],["2025-02-12",280.22,282.92,278.94,279.55,671200.0],["2025-02-13",281.32,282.98,278.3,282.12,635900.0],["2025-02-14",281.68,283.99,279.3,280.56,474700.0],["2025-02-18",280.2,284.4,270.0,280.71,662400.0],["2025-02-19",280.89,288.95,279.95,283.68,742100.0],["2025-02-20",281.61,288.93,281.61,288.29,851500.0],["2025-02-21",276.35,286.66,274.87,282.8,1410500.0],["2025-02-24",283.69,287.7,281.9,283.48,865000.0],["2025-02-25",282.57,283.33,260.42,266.68,1844900.0],["2025-02-26",266.11,272.43,265.36,270.64,733300.0],["2025-02-27",269.51,270.8,263.34,267.09,921200.0],["2025-02-28",267.89,272.73,262.95,272.27,988700.0],["2025-03-03",272.87,279.64,270.72,272.64,873100.0],["2025-03-04",272.12,273.22,261.25,269.7,869700.0],["2025-03-05",269.37,271.88,267.36,270.81,483200.0],["2025-03-06",269.58,269.58,259.03,259.67,835300.0],["2025-03-07",259.48,260.91,246.59,251.81,1238200.0],["2025-03-10",249.62,249.62,230.05,237.06,1596600.0],["2025-03-11",238.02,248.49,237.05,245.35,1085500.0],["2025-03-12",250.27,255.63,247.19,248.38,1237600.0],["2025-03-13",247.58,247.58,239.88,244.67,840600.0],["2025-03-14",247.66,257.25,246.5,255.44,913500.0],["2025-03-17",254.7,262.48,252.47,261.63,780300.0],["2025-03-18",261.25,264.83,255.64,260.47,738500.0],["2025-03-19",261.43,266.89,260.01,265.82,588400.0],["2025-03-20",264.5,269.69,263.81,265.39,811700.0],["2025-03-21",263.47,268.97,258.25,268.32,1299500.0],["2025-03-24",272.38,274.85,270.42,274.04,697000.0],["2025-03-25",274.62,276.13,268.83,272.71,958600.0],["2025-03-26",272.47,275.42,261.5,264.88,948800.0],["2025-03-27",263.98,267.91,260.04,260.27,636800.0],["2025-03-28",259.87,261.6,255.76,258.75,536800.0],["2025-03-31",256.68,263.63,255.75,262.61,744800.0],["2025-04-01",260.92,264.62,257.62,263.18,564500.0],["2025-04-02",260.64,270.33,258.1,269.13,899800.0],["2025-04-03",255.39,258.3,248.73,256.8,1099500.0],["2025-04-04",250.62,250.62,236.77,245.26,1337200.0],["2025-04-07",240.0,261.25,236.7,256.23,1313100.0],["2025-04-08",263.82,265.71,244.87,247.04,1050900.0],["2025-04-09",243.88,266.07,241.54,264.72,1527600.0],["2025-04-10",263.95,263.95,245.76,251.47,921300.0],["2025-04-11",253.2,255.27,246.24,253.99,596700.0],["2025-04-14",257.84,257.84,251.8,255.47,538700.0],["2025-04-15",254.83,257.37,252.89,256.43,542500.0],["2025-04-16",255.89,258.0,247.14,250.73,731300.0],["2025-04-17",245.0,248.96,234.22,246.8,623500.0],["2025-04-21",243.67,244.54,237.5,238.57,518000.0],["2025-04-22",241.83,246.55,239.37,244.02,550500.0],["2025-04-23",250.59,255.75,245.07,246.49,483700.0],["2025-04-24",249.82,261.62,249.81,259.38,520800.0],["2025-04-25",258.75,262.83,258.75,260.71,465400.0],["2025-04-28",262.0,264.25,255.0,259.52,766000.0],["2025-04-29",255.65,258.98,247.4,251.27,1152300.0],["2025-04-30",249.55,252.94,245.66,252.29,721000.0],["2025-05-01",252.94,254.32,248.4,250.25,596700.0],["2025-05-02",255.16,259.26,254.72,257.01,838700.0],["2025-05-05",256.83,260.96,252.88,258.79,736900.0],["2025-05-06",256.46,260.58,256.0,258.87,875600.0],["2025-05-07",259.71,264.67,259.52,264.31,454900.0],["2025-05-08",266.35,267.32,256.93,257.0,1284500.0],["2025-05-09",293.03,312.16,293.03,310.67,3216200.0],["2025-05-12",313.46,318.86,305.95,316.67,1404400.0],["2025-05-13",316.67,323.0,313.87,314.46,1469300.0],["2025-05-14",313.39,321.85,313.39,321.41,966700.0],["2025-05-15",320.59,322.37,318.95,322.02,661100.0],["2025-05-16",322.02,325.22,315.38,324.75,836400.0],["2025-05-19",322.56,326.5,321.17,325.84,634500.0],["2025-05-20",324.0,329.0,320.17,327.47,998400.0],["2025-05-21",325.41,329.33,322.64,324.5,653400.0],["2025-05-22",324.0,324.67,319.89,321.0,991400.0],["2025-05-23",319.46,322.71,315.91,321.36,693200.0],["2025-05-27",325.0,329.1,324.67,326.64,697100.0],["2025-05-28",325.49,328.11,322.5,323.55,919800.0],["2025-05-29",324.69,326.07,322.29,323.85,427900.0],["2025-05-30",324.22,326.24,320.71,325.03,960700.0],["2025-06-02",324.23,325.22,319.74,325.0,712000.0],["2025-06-03",325.0,325.09,319.32,323.24,859500.0],["2025-06-04",325.29,325.61,319.07,319.21,790000.0],["2025-06-05",319.58,320.95,315.52,317.16,902300.0],["2025-06-06",317.89,320.98,311.06,311.77,682600.0],["2025-06-09",310.4,312.0,302.69,305.66,913000.0],["2025-06-10",306.27,307.68,295.56,298.73,1095700.0],["2025-06-11",299.92,304.33,297.9,302.24,876500.0],["2025-06-12",302.24,303.71,299.38,303.62,866100.0],["2025-06-13",299.61,308.79,299.61,304.63,670600.0],["2025-06-16",307.65,310.18,305.16,306.59,867300.0],["2025-06-17",303.64,305.92,300.61,304.39,591800.0],["2025-06-18",304.61,305.64,299.47,301.79,756500.0],["2025-06-20",304.28,305.51,300.59,303.15,1539100.0],["2025-06-23",303.84,309.66,301.62,307.67,1171100.0],["2025-06-24",310.46,315.49,304.13,310.9,908000.0],["2025-06-25",311.41,311.41,304.31,306.23,639400.0],["2025-06-26",306.23,309.86,305.2,309.83,628500.0],["2025-06-27",309.4,313.35,305.07,313.08,760300.0],["2025-06-30",312.83,316.0,311.78,314.18,682800.0],["2025-07-01",310.54,313.54,296.47,299.99,1404400.0],["2025-07-02",299.54,304.38,297.29,301.62,884000.0],["2025-07-03",301.84,302.44,297.0,301.05,527300.0],["2025-07-07",299.71,302.34,297.22,300.7,585400.0],["2025-07-08",300.3,302.48,295.18,296.51,714500.0],["2025-07-09",297.79,298.73,293.38,297.46,456900.0],["2025-07-10",297.91,300.0,296.03,297.4,476000.0],["2025-07-11",296.23,296.23,289.03,289.32,507500.0],["2025-07-14",290.39,296.44,290.26,292.01,605800.0],["2025-07-15",292.96,293.17,289.08,289.99,511000.0],["2025-07-16",290.66,291.71,287.27,288.27,386900.0],["2025-07-17",287.16,288.5,282.8,283.45,582200.0],["2025-07-18",285.52,286.48,283.45,284.23,349100.0],["2025-07-21",284.65,288.0,280.43,280.96,376500.0],["2025-07-22",281.58,285.94,281.58,285.57,511200.0],["2025-07-23",287.13,288.79,284.67,286.67,583600.0],["2025-07-24",287.0,288.12,284.0,286.58,672100.0],["2025-07-25",288.01,291.24,286.91,290.22,528100.0],["2025-07-28",290.74,294.11,290.21,292.27,397800.0],["2025-07-29",292.61,293.0,289.85,291.49,373300.0],["2025-07-30",292.13,300.24,291.89,298.27,540800.0],["2025-07-31",295.72,298.06,287.76,288.4,640200.0],["2025-08-01",286.25,287.4,282.75,284.91,567400.0],["2025-08-04",286.09,290.25,283.94,287.77,614600.0],["2025-08-05",287.75,287.75,280.71,281.0,833100.0],["2025-08-06",279.26,281.15,276.46,277.3,1016700.0],["2025-08-07",317.0,322.8,286.68,303.55,1787800.0],["2025-08-08",303.55,312.99,299.83,307.1,1099700.0],["2025-08-11",307.12,311.55,304.26,304.84,725900.0],["2025-08-12",305.12,309.79,302.41,309.63,723100.0],["2025-08-13",312.04,314.35,306.91,308.68,804300.0],["2025-08-14",309.15,316.16,307.51,315.78,763900.0],["2025-08-15",318.11,321.72,316.23,321.27,617200.0],["2025-08-18",321.32,323.83,320.75,323.07,457900.0],["2025-08-19",323.28,327.69,322.85,327.48,534100.0],["2025-08-20",328.88,333.41,326.69,333.0,618600.0],["2025-08-21",332.23,334.18,327.76,327.85,458600.0],["2025-08-22",329.85,333.22,328.08,330.77,499600.0],["2025-08-25",329.88,330.76,327.17,329.0,517300.0],["2025-08-26",330.58,332.33,328.87,331.83,493000.0],["2025-08-27",331.49,335.86,329.65,334.35,517000.0],["2025-08-28",332.08,337.84,331.75,337.6,458000.0],["2025-08-29",337.31,341.14,335.81,339.88,515200.0],["2025-09-02",338.13,350.0,334.91,344.92,788600.0],["2025-09-03",346.64,346.64,339.0,343.53,595500.0],["2025-09-04",343.34,349.09,341.89,346.47,499600.0],["2025-09-05",345.27,348.72,345.27,348.43,498500.0],["2025-09-08",349.56,350.0,345.56,349.56,526500.0],["2025-09-09",349.27,353.5,347.31,352.82,656700.0],["2025-09-10",350.68,351.11,330.0,337.61,800800.0],["2025-09-11",337.69,342.4,336.04,337.94,563700.0],["2025-09-12",337.75,351.94,336.0,341.78,472900.0],["2025-09-15",342.0,345.74,339.98,340.29,335500.0],["2025-09-16",340.72,345.2,328.93,332.13,812100.0],["2025-09-17",332.13,333.1,313.24,322.22,1109000.0],["2025-09-18",322.03,334.91,319.13,333.51,684800.0],["2025-09-19",333.51,333.72,328.76,330.84,1028500.0],["2025-09-22",330.31,336.02,327.86,335.12,431500.0],["2025-09-23",332.95,335.58,326.48,327.8,435700.0],["2025-09-24",329.79,330.21,324.64,326.97,576200.0],["2025-09-25",324.5,324.5,312.59,323.58,745500.0],["2025-09-26",323.51,326.29,317.47,318.0,577400.0],["2025-09-29",319.6,319.6,308.33,310.62,676500.0],["2025-09-30",311.41,311.41,304.64,308.73,985800.0],["2025-10-01",308.75,312.05,288.02,305.98,1140500.0],["2025-10-02",304.36,312.7,302.92,312.21,545800.0],["2025-10-03",312.24,316.59,308.42,309.12,651600.0],["2025-10-06",310.9,312.08,306.02,311.69,538500.0],["2025-10-07",311.98,315.44,310.02,313.45,479900.0],["2025-10-08",311.32,318.14,310.07,315.49,465000.0],["2025-10-09",318.24,324.69,315.83,320.38,567300.0],["2025-10-10",320.69,322.54,313.53,314.52,543000.0],["2025-10-13",314.43,317.53,312.1,314.56,462700.0],["2025-10-14",314.16,323.69,312.69,318.3,360800.0],["2025-10-15",317.97,319.82,312.05,312.45,399700.0],["2025-10-16",314.65,322.58,312.74,316.29,466000.0],["2025-10-17",315.4,321.63,315.17,318.59,376900.0],["2025-10-20",318.12,326.88,318.12,326.85,376000.0],["2025-10-21",325.84,329.97,322.83,328.97,441400.0],["2025-10-22",332.98,335.26,328.81,329.22,557800.0],["2025-10-23",327.9,330.81,323.17,323.46,411600.0],["2025-10-24",325.91,327.74,320.78,320.91,297000.0],["2025-10-27",321.4,326.42,320.76,325.8,378300.0],["2025-10-28",324.77,326.81,321.66,324.34,328700.0],["2025-10-29",322.67,323.04,314.92,316.17,571100.0],["2025-10-30",316.81,320.43,311.5,311.95,403500.0],["2025-10-31",310.81,316.67,309.27,313.01,543800.0],["2025-11-03",313.61,320.67,313.61,318.77,634300.0],["2025-11-04",319.48,322.86,316.37,320.27,605500.0],["2025-11-05",315.23,319.14,308.84,314.44,854100.0],["2025-11-06",323.49,335.0,290.16,323.4,1498300.0],["2025-11-07",326.35,332.95,316.86,319.82,677200.0],["2025-11-10",320.63,325.0,311.51,320.35,545000.0],["2025-11-11",322.19,327.38,321.96,326.28,476600.0],["2025-11-12",325.96,339.51,324.76,336.84,606200.0],["2025-11-13",334.87,341.03,331.61,332.67,550500.0],["2025-11-14",333.93,336.56,328.84,332.7,405800.0],["2025-11-17",331.43,334.81,327.24,328.02,512200.0],["2025-11-18",327.84,335.87,324.97,333.47,654900.0],["2025-11-19",340.24,348.23,336.82,346.36,977900.0],["2025-11-20",347.25,354.88,312.06,312.89,1801400.0],["2025-11-21",321.97,334.47,316.88,331.17,1443000.0],["2025-11-24",330.03,341.27,330.03,337.53,1129400.0],["2025-11-25",337.53,342.13,325.55,328.85,884600.0],["2025-11-26",327.54,330.83,324.0,326.8,662100.0],["2025-11-28",327.95,328.28,324.28,327.19,224700.0],["2025-12-01",324.83,325.0,310.18,310.83,878700.0],["2025-12-02",313.17,314.0,306.69,309.0,759500.0],["2025-12-03",309.18,310.44,303.2,307.56,905100.0],["2025-12-04",308.78,317.34,305.05,315.92,757000.0],["2025-12-05",315.12,315.99,302.96,304.49,518100.0],["2025-12-08",304.56,304.56,295.16,296.19,644300.0],["2025-12-09",300.23,306.04,293.66,294.2,798300.0],["2025-12-10",293.92,301.22,292.77,295.19,918600.0],["2025-12-11",296.45,297.67,290.98,294.17,629500.0],["2025-12-12",296.08,297.48,293.51,295.7,576600.0],["2025-12-15",296.1,297.2,291.18,291.51,731500.0],["2025-12-16",296.36,296.36,287.52,288.73,1029400.0],["2025-12-17",288.81,295.0,288.81,289.57,697800.0],["2025-12-18",292.19,299.22,291.74,292.88,750200.0],["2025-12-19",293.75,297.02,288.4,289.62,1179100.0],["2025-12-22",289.82,292.53,287.97,291.57,627800.0],["2025-12-23",291.61,292.75,285.02,285.5,579900.0],["2025-12-24",285.08,289.91,285.08,288.82,294300.0],["2025-12-26",288.36,290.12,286.66,288.63,310500.0],["2025-12-29",289.26,290.6,285.58,287.36,580600.0],["2025-12-30",286.03,287.53,285.2,287.03,322500.0],["2025-12-31",286.18,287.0,284.09,284.24,287600.0],["2026-01-02",285.46,286.52,280.18,282.92,456800.0],["2026-01-05",282.21,285.4,278.79,283.51,795100.0],["2026-01-06",283.4,295.16,281.91,294.35,752600.0],["2026-01-07",295.86,299.8,294.51,299.17,573200.0],["2026-01-08",295.2,297.37,288.02,292.89,653500.0],["2026-01-09",293.08,294.04,280.52,289.04,902000.0],["2026-01-12",286.71,288.34,277.6,278.55,622800.0],["2026-01-13",278.54,283.35,277.03,278.17,667400.0],["2026-01-14",277.04,284.25,275.1,282.89,794200.0],["2026-01-15",282.0,287.86,279.86,286.49,733800.0],["2026-01-16",286.28,289.26,283.41,287.7,664600.0],["2026-01-20",285.51,288.12,281.65,284.25,588200.0],["2026-01-21",285.67,288.98,281.44,284.96,946800.0],["2026-01-22",284.96,287.41,275.12,280.0,1305800.0],["2026-01-23",279.83,279.86,265.78,271.6,1662600.0],["2026-01-26",271.56,275.92,269.91,271.31,923600.0],["2026-01-27",268.18,270.61,261.95,264.91,1479300.0],["2026-01-28",266.2,266.61,257.32,258.2,1315300.0],["2026-01-29",257.85,260.6,254.08,255.1,1300500.0],["2026-01-30",256.03,263.04,253.04,255.81,1187700.0],["2026-02-02",256.91,260.5,254.88,256.62,1069500.0],["2026-02-03",255.83,258.75,249.63,251.22,976800.0],["2026-02-04",253.19,256.02,246.14,251.24,1050900.0],["2026-02-05",251.81,255.1,242.53,243.15,1339700.0],["2026-02-06",242.65,244.51,240.03,241.93,1096300.0],["2026-02-09",243.26,247.25,240.33,245.57,686400.0],["2026-02-10",246.13,255.71,246.13,252.41,1450000.0],["2026-02-11",251.81,253.57,247.37,250.85,726100.0],["2026-02-12",251.85,254.4,240.78,240.82,972800.0],["2026-02-13",241.63,249.73,241.63,242.74,776000.0],["2026-02-17",243.57,249.65,242.18,246.34,1229100.0],["2026-02-18",266.0,275.1,256.62,258.07,2073700.0],["2026-02-19",257.58,257.89,242.34,249.1,1416200.0],["2026-02-20",245.67,246.02,237.02,241.89,1396200.0],["2026-02-23",245.85,250.41,243.67,249.38,1597200.0],["2026-02-24",247.35,250.79,241.77,245.25,1272500.0],["2026-02-25",244.62,249.2,242.39,248.12,880000.0],["2026-02-26",249.94,253.33,248.44,251.5,1078200.0],["2026-02-27",248.62,252.63,245.66,246.61,983800.0],["2026-03-02",243.99,249.23,242.0,245.45,1179900.0],["2026-03-03",240.91,243.1,236.51,241.84,938500.0],["2026-03-04",239.73,247.6,238.0,242.89,1001000.0],["2026-03-05",240.84,243.87,238.5,240.94,935700.0],["2026-03-06",238.43,239.73,233.29,237.01,1226700.0],["2026-03-09",234.77,241.13,234.66,240.38,928200.0],["2026-03-10",241.86,241.9,233.77,238.24,832200.0],["2026-03-11",236.85,238.99,234.47,238.82,973900.0],["2026-03-12",237.51,239.97,234.0,236.07,850700.0],["2026-03-13",226.14,230.43,216.49,219.84,2117000.0],["2026-03-16",222.8,229.94,219.89,224.66,1119500.0],["2026-03-17",226.82,233.26,220.85,230.49,1029800.0],["2026-03-18",227.9,231.91,226.51,230.28,743500.0],["2026-03-19",231.28,232.18,226.26,228.63,740000.0],["2026-03-20",227.68,230.25,224.32,227.1,1062800.0],["2026-03-23",230.88,230.88,225.21,227.08,671300.0],["2026-03-24",225.34,227.98,221.28,225.5,546900.0],["2026-03-25",225.69,227.24,215.26,216.0,1137600.0],["2026-03-26",216.0,221.11,215.62,218.11,1040300.0],["2026-03-27",216.83,218.05,208.14,208.22,893000.0],["2026-03-30",205.86,210.57,205.11,208.01,792700.0],["2026-03-31",210.81,212.92,206.55,209.84,751600.0],["2026-04-01",210.18,212.72,203.09,207.04,1169700.0],["2026-04-02",202.93,209.36,202.44,204.31,886800.0],["2026-04-06",204.21,206.32,202.75,203.5,1215200.0],["2026-04-07",200.55,206.69,198.1,202.46,930600.0],["2026-04-08",205.92,209.0,202.0,203.51,702800.0],["2026-04-09",201.67,203.13,197.54,199.42,813800.0],["2026-04-10",199.42,199.84,195.28,196.93,729800.0],["2026-04-13",195.73,198.47,194.61,197.81,665600.0],["2026-04-14",199.37,203.59,198.8,201.49,733400.0],["2026-04-15",202.82,205.67,201.06,202.5,802900.0],["2026-04-16",202.13,205.3,200.54,201.47,744800.0],["2026-04-17",204.14,205.95,201.89,203.73,864800.0],["2026-04-20",201.63,204.95,199.78,200.87,587000.0],["2026-04-21",200.77,201.49,191.02,192.33,788900.0],["2026-04-22",192.67,195.16,191.89,193.62,763800.0],["2026-04-23",193.21,194.27,189.63,192.21,711800.0],["2026-04-24",188.85,190.68,186.25,189.56,1116900.0],["2026-04-27",188.76,192.12,187.44,188.31,654000.0],["2026-04-28",189.46,191.75,182.25,182.87,1184800.0],["2026-04-29",181.46,182.91,158.35,160.02,4046900.0],["2026-04-30",164.0,172.8,163.01,172.14,2516500.0],["2026-05-01",174.19,178.04,172.08,175.04,1281900.0],["2026-05-04",175.04,175.39,171.01,171.39,1281100.0],["2026-05-05",170.86,170.98,166.74,167.53,1473900.0],["2026-05-06",167.04,168.59,148.31,151.28,4460800.0],["2026-05-07",153.09,163.18,152.52,160.4,2827000.0],["2026-05-08",161.55,164.66,154.0,154.16,1737800.0],["2026-05-11",153.34,155.39,152.13,154.17,1536200.0],["2026-05-12",157.7,160.07,155.85,158.35,1341200.0],["2026-05-13",156.11,159.35,145.59,148.84,1990500.0],["2026-05-14",149.0,152.18,146.69,148.68,1699000.0],["2026-05-15",149.9,153.78,147.08,147.46,1441900.0],["2026-05-18",146.91,154.06,145.73,152.49,1563700.0],["2026-05-19",153.23,158.32,150.74,154.61,1390900.0],["2026-05-20",154.07,157.38,150.07,156.59,1129100.0],["2026-05-21",157.29,158.15,153.53,156.89,1031600.0],["2026-05-22",154.55,155.9,152.28,154.87,949100.0],["2026-05-26",154.88,156.5,152.97,153.8,1302600.0],["2026-05-27",144.0,146.9,141.02,146.01,2507700.0],["2026-05-28",145.33,147.31,140.63,142.65,2676900.0],["2026-05-29",142.11,145.13,141.65,144.94,2077900.0],["2026-06-01",146.51,150.42,142.8,148.13,1316200.0],["2026-06-02",145.65,147.23,141.06,142.43,1121000.0],["2026-06-03",144.47,145.34,141.45,143.3,1140800.0],["2026-06-04",146.98,151.15,144.27,146.41,1410400.0],["2026-06-05",149.23,154.71,149.21,153.22,2307300.0],["2026-06-08",151.98,153.57,150.0,151.51,1569600.0],["2026-06-09",150.93,160.87,149.17,159.61,1820000.0],["2026-06-10",159.0,161.35,149.29,150.71,1477500.0],["2026-06-11",150.03,150.86,147.34,149.19,1501800.0],["2026-06-12",149.61,150.6,145.14,149.7,992600.0],["2026-06-15",149.23,150.58,147.46,148.14,1041200.0],["2026-06-16",149.69,150.89,146.33,147.69,942300.0],["2026-06-17",147.96,150.82,142.55,143.52,1542200.0],["2026-06-18",144.64,146.22,142.1,145.76,2864000.0],["2026-06-22",144.45,144.78,138.79,138.97,1685200.0],["2026-06-23",143.0,145.74,141.4,143.9,1854800.0],["2026-06-24",144.83,149.63,144.82,148.88,1404000.0],["2026-06-25",148.18,154.23,148.02,153.82,2008200.0],["2026-06-26",154.45,160.92,154.45,158.25,2779100.0],["2026-06-29",158.22,160.7,156.73,157.74,1561600.0],["2026-06-30",156.03,157.17,152.16,152.25,1062900.0],["2026-07-01",157.69,160.45,154.49,159.79,1556200.0],["2026-07-02",160.81,167.82,159.31,164.48,1505900.0],["2026-07-06",163.7,164.4,153.64,159.77,1370655.064487],["2026-07-07",163.83,163.935,158.855,161.55,935093.527523],["2026-07-08",160.48,160.48,156.8,157.46,977224.771225],["2026-07-09",156.43,158.63,156.29,158.29,563378.832892],["2026-07-10",159.21,161.82,158.3,161.28,723320.972381],["2026-07-13",161.48,164.45,161.23,162.06,1616680.185214],["2026-07-14",158.8,160.1,153.84,159.12,1931780.915024],["2026-07-15",158.375,163.78,156.78,159.28,1331691.746391],["2026-07-16",161.135,169.85,161.135,164.43,1498481.642658],["2026-07-17",162.25,165.54,159.0064,164.06,1396150.093327],["2026-07-20",164.13,168.25,161.9,167.37,1652810.400597],["2026-07-21",163.28,165.79,162.62,163.72,1145326.784903],["2026-07-22",165.7,165.7,157.44,158.93,1376493.357504],["2026-07-23",159.47,160.29,157.56,158.38,1141148.31067],["2026-07-24",159.21,164.33,158.31,163.26,1147579.277986],["2026-07-27",165.62,168.77,164,165,1115212.996956],["2026-07-28",167.22,172.915,166.69,167.47,1296091.43362],["2026-07-29",166.52,171.78,165.25,170.62,1126155.459438],["2026-07-30",165.68,168.38,161.6186,165.68,1215115.966303],["2026-07-31",164.57,168.36,162.425,165.35,1313891.042162],["2026-08-03",168.56,172.105,166.655,169.7,1407998.933215],["2026-08-04",166.34,170.99,164.31,166.82,1748945.729734],["2026-08-05",128,138.41,126.4,133.26,7155886.157988],["2026-08-06",130.9,139.48,130.11,139.3,3248639.180409],["2026-08-07",138,142.22,136.46,141.17,1588844.385238],["2026-08-10",140.55,143.94,140.34,143.085,346693.852184],["2026-08-11",142.45,145.16,141,144.7,1249728.393993],["2026-08-12",142,145.59,138.7,145.06,1570812.113849],["2026-08-13",145.06,146.825,143.12,146.44,1368484.265461],["2026-08-14",146.98,147.1707,143.02,143.34,789426.80177]]}