{"t":"ULTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-10-25",32.6348,34.6127,28.5703,29.49,7486900.0],["2007-10-26",29.3615,32.6151,28.9263,31.6459,1625600.0],["2007-10-29",33.6238,34.6127,32.2887,34.316,667900.0],["2007-10-30",34.8303,35.2061,32.6348,35.0379,455600.0],["2007-10-31",34.5435,35.2357,32.5854,33.8216,393200.0],["2007-11-01",33.1293,33.1293,31.7843,32.3678,453900.0],["2007-11-02",32.3777,32.6052,31.1712,32.0613,276000.0],["2007-11-05",31.2602,31.8931,30.7658,31.1514,342300.0],["2007-11-06",31.1613,31.547,31.0031,31.0822,223100.0],["2007-11-07",30.9536,30.9536,28.9263,29.0252,525600.0],["2007-11-08",28.9263,29.8164,28.9263,29.668,411100.0],["2007-11-09",29.3219,29.7471,28.7384,29.5691,213400.0],["2007-11-12",29.3417,30.8152,28.7187,28.7187,112900.0],["2007-11-13",28.9758,29.668,28.0956,28.8077,236700.0],["2007-11-14",28.8373,29.9153,28.778,29.6186,244500.0],["2007-11-15",29.3812,30.3504,29.3812,29.8658,76800.0],["2007-11-16",29.8658,30.3603,29.668,30.3504,88900.0],["2007-11-19",29.7175,30.3504,28.4319,28.867,238300.0],["2007-11-20",29.3812,29.3911,24.9805,26.7012,742900.0],["2007-11-21",26.0386,26.1178,23.0026,24.0806,810400.0],["2007-11-23",23.4773,23.9718,22.5972,23.9025,100200.0],["2007-11-26",24.4959,25.0497,23.7344,23.9322,233800.0],["2007-11-27",24.1696,24.7234,23.5366,23.6059,211200.0],["2007-11-28",24.1992,25.0299,23.9322,24.575,417400.0],["2007-11-29",24.219,24.7431,23.9223,24.5157,341700.0],["2007-11-30",24.7234,25.9397,24.486,25.4552,199100.0],["2007-12-03",25.6925,26.454,25.2673,26.009,319200.0],["2007-12-04",25.9991,26.365,25.4453,25.564,180500.0],["2007-12-05",25.7914,26.454,25.7222,26.2463,168500.0],["2007-12-06",26.2562,27.1957,26.2562,27.1858,102100.0],["2007-12-07",27.3638,28.5308,27.3539,27.6704,103200.0],["2007-12-10",27.9176,28.2143,26.2364,27.1957,281500.0],["2007-12-11",26.2068,26.4936,19.1359,20.6786,3591000.0],["2007-12-12",20.8863,21.6082,18.2063,19.3337,1121400.0],["2007-12-13",19.3337,19.5413,17.336,18.3546,1190300.0],["2007-12-14",18.4931,18.4931,17.8997,18.3447,173500.0],["2007-12-17",18.3942,18.3942,17.2173,17.6624,161500.0],["2007-12-18",17.8008,17.8008,16.9306,17.5041,220900.0],["2007-12-19",17.6129,17.7217,16.9108,17.5536,143400.0],["2007-12-20",17.5536,17.5536,16.3174,16.5647,252700.0],["2007-12-21",16.8119,16.9602,15.4274,16.3965,1079900.0],["2007-12-24",16.5548,16.6438,16.0504,16.6141,189600.0],["2007-12-26",16.5152,17.7514,16.2284,17.158,270700.0],["2007-12-27",17.0591,17.2569,16.8119,17.0789,123400.0],["2007-12-28",17.069,17.2866,16.713,16.9108,234400.0],["2007-12-31",16.8119,17.158,16.6932,16.9602,515300.0],["2008-01-02",16.8119,16.9108,16.0504,16.3669,213100.0],["2008-01-03",16.0603,16.6734,14.8835,15.3285,296500.0],["2008-01-04",15.5757,15.5757,14.3297,14.3297,334400.0],["2008-01-07",14.3989,14.5868,11.6991,12.3815,993300.0],["2008-01-08",12.6584,13.5978,12.2133,13.4001,704000.0],["2008-01-09",13.3407,14.3395,13.2418,14.3395,1019800.0],["2008-01-10",14.1912,16.0801,14.1912,15.8922,1232700.0],["2008-01-11",15.5263,15.823,15.0417,15.6252,417800.0],["2008-01-14",15.5955,16.2284,15.4076,15.8724,237900.0],["2008-01-15",15.4768,15.8823,15.4076,15.4373,291600.0],["2008-01-16",15.4274,16.1493,15.4175,15.7339,297100.0],["2008-01-17",15.6548,15.7438,14.2308,14.5967,188900.0],["2008-01-18",14.4978,14.5769,11.8672,12.3617,951100.0],["2008-01-22",11.8672,12.7177,11.6496,12.4408,1503700.0],["2008-01-23",12.1441,14.3395,12.1342,14.0923,391700.0],["2008-01-24",14.1418,14.389,13.8352,14.1418,579400.0],["2008-01-25",14.3692,15.5065,14.0923,15.0219,340200.0],["2008-01-28",14.9428,15.5856,14.6659,15.3285,212400.0],["2008-01-29",15.3285,16.4163,14.9725,16.1691,233900.0],["2008-01-30",15.9317,16.3471,15.3186,15.3779,330100.0],["2008-01-31",15.2296,15.5955,15.0417,15.0714,281700.0],["2008-02-01",15.3779,15.5065,13.944,14.5868,375000.0],["2008-02-04",14.4681,14.7153,13.7264,13.8747,189300.0],["2008-02-05",13.5583,14.033,13.5385,13.8451,166000.0],["2008-02-06",13.8846,14.5868,13.8451,14.0429,92200.0],["2008-02-07",13.9934,16.0702,13.7759,15.7438,243500.0],["2008-02-08",15.5757,15.6054,14.9527,15.3779,395700.0],["2008-02-11",15.3779,15.4274,14.6263,14.923,125200.0],["2008-02-12",14.9725,15.6845,14.6362,14.745,123600.0],["2008-02-13",14.8538,14.9131,14.3395,14.7648,147500.0],["2008-02-14",14.8241,14.923,14.1714,14.6263,174500.0],["2008-02-15",14.5769,14.6263,14.2802,14.6263,67100.0],["2008-02-19",14.8835,15.8625,14.5868,14.6165,119400.0],["2008-02-20",14.5769,14.834,14.2407,14.7549,72300.0],["2008-02-21",14.8934,15.3582,14.5967,14.6165,123600.0],["2008-02-22",14.6263,14.7153,13.3407,13.8451,155300.0],["2008-02-25",14.122,14.1418,13.7462,13.9934,275300.0],["2008-02-26",13.9242,15.3087,13.9242,15.0021,141400.0],["2008-02-27",14.7945,14.7945,14.478,14.656,106500.0],["2008-02-28",14.8736,14.8835,14.4187,14.4582,192500.0],["2008-02-29",14.3395,14.5176,13.6374,13.855,155900.0],["2008-03-03",14.0923,14.9329,14.0923,14.5868,269600.0],["2008-03-04",14.4088,14.7747,13.8747,14.1615,65800.0],["2008-03-05",14.2604,14.6263,13.9242,14.2802,110300.0],["2008-03-06",14.1813,14.2901,13.8451,14.1418,121400.0],["2008-03-07",13.9341,14.1517,13.2715,13.3308,118000.0],["2008-03-10",13.3506,13.5088,12.3617,12.5496,228700.0],["2008-03-11",12.8957,13.2023,12.5891,12.6781,137900.0],["2008-03-12",12.7177,13.0045,12.0057,12.0848,176800.0],["2008-03-13",11.8672,11.8672,10.3245,10.3739,271200.0],["2008-03-14",10.6805,10.8783,9.9685,10.5816,691500.0],["2008-03-17",10.0377,11.3826,10.0278,11.1552,175300.0],["2008-03-18",11.5705,11.798,10.8783,11.6694,255000.0],["2008-03-19",11.8672,12.1243,11.3332,11.3727,240100.0],["2008-03-20",10.5915,13.2023,10.2355,12.6386,745900.0],["2008-03-24",12.8858,14.7945,12.3716,13.8352,205600.0],["2008-03-25",13.7264,16.9306,13.7264,14.8538,390100.0],["2008-03-26",14.7252,14.7252,14.1319,14.4879,131500.0],["2008-03-27",14.567,14.567,13.7462,14.3099,113700.0],["2008-03-28",14.2407,14.4978,13.8649,13.8649,147100.0],["2008-03-31",14.0033,14.3,13.4792,13.8846,163600.0],["2008-04-01",13.8451,14.6758,13.8451,14.1615,266200.0],["2008-04-02",14.1912,14.3198,13.8253,13.8253,142900.0],["2008-04-03",13.6572,13.9934,13.6572,13.9143,100800.0],["2008-04-04",13.9539,13.9539,13.3506,13.6671,133300.0],["2008-04-07",13.7363,13.8747,13.3407,13.3704,95000.0],["2008-04-08",13.1726,14.7351,13.1726,14.0231,194600.0],["2008-04-09",14.0923,14.1121,13.4001,13.5781,198900.0],["2008-04-10",13.6077,14.8241,13.5781,14.745,129400.0],["2008-04-11",14.6857,14.7153,14.0824,14.1418,120900.0],["2008-04-14",14.2011,14.6857,13.9044,14.2505,116100.0],["2008-04-15",14.2604,14.3692,13.944,14.0626,48200.0],["2008-04-16",14.122,14.4582,13.8747,13.9638,125600.0],["2008-04-17",13.8451,13.9934,13.6473,13.8451,77100.0],["2008-04-18",14.0231,14.033,13.6671,13.944,141600.0],["2008-04-21",13.9044,14.2308,13.8649,13.8846,118700.0],["2008-04-22",13.7363,13.8846,13.0638,13.1232,159300.0],["2008-04-23",13.2517,13.3308,12.8364,13.1429,237300.0],["2008-04-24",13.0638,13.4594,12.8067,13.2517,512700.0],["2008-04-25",13.2517,13.8451,13.2221,13.7264,761500.0],["2008-04-28",13.7561,13.8451,13.6077,13.6572,194000.0],["2008-04-29",13.588,14.1121,13.588,14.0132,398000.0],["2008-04-30",14.0824,14.1022,13.8451,13.9934,728200.0],["2008-05-01",13.9934,14.834,13.944,14.7945,837600.0],["2008-05-02",14.8736,15.1406,14.5571,14.6857,421300.0],["2008-05-05",14.5769,14.5967,14.2505,14.389,501000.0],["2008-05-06",14.2703,14.4384,13.9934,14.211,81000.0],["2008-05-07",14.2505,14.834,14.2407,14.3395,149100.0],["2008-05-08",14.3692,14.3692,13.7956,14.1912,132000.0],["2008-05-09",13.9143,14.0824,13.7956,14.0528,167400.0],["2008-05-12",14.122,14.5967,13.5978,14.1121,295500.0],["2008-05-13",14.122,14.5868,14.122,14.4384,132200.0],["2008-05-14",14.4286,14.834,14.4286,14.5274,147000.0],["2008-05-15",14.5077,14.8934,14.4483,14.7549,447600.0],["2008-05-16",14.745,14.9032,14.3593,14.4582,217700.0],["2008-05-19",14.4286,14.4978,13.9539,14.0033,192100.0],["2008-05-20",13.8945,14.033,13.6077,13.766,214000.0],["2008-05-21",13.7956,14.1912,13.677,14.1813,290100.0],["2008-05-22",14.1615,14.1615,13.8846,14.1319,266800.0],["2008-05-23",14.033,14.033,13.1429,13.6077,159600.0],["2008-05-27",13.5978,14.3395,13.3506,14.211,154900.0],["2008-05-28",14.2209,14.834,14.1418,14.8241,310000.0],["2008-05-29",14.834,14.834,14.3989,14.7351,370300.0],["2008-05-30",14.8142,14.9131,14.1022,14.1022,544800.0],["2008-06-02",14.2308,14.2505,13.7363,14.1319,228500.0],["2008-06-03",14.1418,14.389,13.7857,13.8253,317700.0],["2008-06-04",13.6176,13.8451,13.1726,13.1825,257000.0],["2008-06-05",14.6659,14.8043,13.6473,14.1517,600800.0],["2008-06-06",14.0231,14.1022,13.5286,13.6869,305700.0],["2008-06-09",13.6967,13.6967,13.1034,13.2023,231200.0],["2008-06-10",13.1429,14.0132,13.1232,13.8649,255900.0],["2008-06-11",13.8154,13.8945,12.8858,12.9353,242100.0],["2008-06-12",13.0342,13.4297,12.2628,12.4408,235500.0],["2008-06-13",12.5496,12.9353,12.4507,12.8067,141600.0],["2008-06-16",12.7869,13.3407,12.5792,13.3012,148300.0],["2008-06-17",13.3308,13.5088,12.8265,12.9056,154000.0],["2008-06-18",12.7671,12.7671,12.0353,12.0848,142000.0],["2008-06-19",12.0848,12.3617,12.0353,12.0947,162900.0],["2008-06-20",12.2925,13.0342,12.2925,12.5199,367400.0],["2008-06-23",12.5694,12.688,11.4123,11.4519,252200.0],["2008-06-24",11.3925,12.1342,11.3134,11.4914,223600.0],["2008-06-25",11.5013,11.5409,10.9574,11.1651,281100.0],["2008-06-26",11.0958,11.0958,10.2157,10.3739,622000.0],["2008-06-27",10.3344,11.1453,10.2355,11.1453,2011400.0],["2008-06-30",11.1156,11.4815,10.7893,11.1156,1094200.0],["2008-07-01",10.9772,11.2244,10.8091,11.175,1346500.0],["2008-07-02",11.1552,11.175,10.6409,10.6706,198500.0],["2008-07-03",10.6904,10.6904,9.9685,9.9685,130400.0],["2008-07-07",10.0476,10.186,9.4245,9.5135,313000.0],["2008-07-08",9.4938,9.9685,9.3158,9.9388,325200.0],["2008-07-09",9.9586,10.186,9.6124,9.6421,457000.0],["2008-07-10",9.6421,9.9388,9.6124,9.6421,249300.0],["2008-07-11",9.5333,9.5432,9.1081,9.3355,794500.0],["2008-07-14",9.6223,9.6223,9.3454,9.4641,184400.0],["2008-07-15",9.3454,9.6124,8.9202,9.4839,335500.0],["2008-07-16",9.5432,10.0278,9.385,9.8893,569300.0],["2008-07-17",9.9091,10.3739,9.7608,10.2355,803600.0],["2008-07-18",10.2454,10.2454,9.6322,9.7806,582800.0],["2008-07-21",9.9783,10.5025,9.9783,10.2454,750800.0],["2008-07-22",10.1761,10.6805,10.1267,10.6113,576600.0],["2008-07-23",10.7398,11.9167,10.7398,11.3629,1082900.0],["2008-07-24",11.442,11.6694,11.2541,11.3332,201600.0],["2008-07-25",11.4123,11.5508,11.1255,11.264,306200.0],["2008-07-28",11.2046,11.2837,10.3937,10.4827,199400.0],["2008-07-29",10.542,10.9376,10.453,10.9178,202600.0],["2008-07-30",10.9871,11.2343,10.72,10.8091,124000.0],["2008-07-31",10.3937,10.4234,9.1081,9.3257,620800.0],["2008-08-01",9.3553,9.3949,9.3059,9.3454,548400.0],["2008-08-04",9.3751,9.8696,9.2465,9.2762,864900.0],["2008-08-05",9.4443,9.4443,9.1476,9.3949,525400.0],["2008-08-06",9.3949,9.8893,9.3454,9.7608,791400.0],["2008-08-07",9.6916,10.1366,9.6916,10.1069,284700.0],["2008-08-08",10.1564,11.1057,9.9882,10.9871,446600.0],["2008-08-11",10.8585,12.3419,10.8585,11.4519,479200.0],["2008-08-12",11.3826,12.0848,11.1453,11.6299,631800.0],["2008-08-13",11.5606,11.8277,11.3727,11.7782,295900.0],["2008-08-14",11.7189,12.1046,11.4519,11.8474,338200.0],["2008-08-15",11.9463,12.1144,11.8079,12.0353,319300.0],["2008-08-18",12.065,12.4012,11.9167,12.0947,166400.0],["2008-08-19",11.9859,12.1144,11.531,11.7485,353800.0],["2008-08-20",11.8277,12.1144,11.5211,11.8771,115200.0],["2008-08-21",11.7288,11.7683,11.353,11.4716,237300.0],["2008-08-22",11.5508,12.0947,11.5508,11.8969,111400.0],["2008-08-25",11.8771,11.9265,11.0068,11.3134,278500.0],["2008-08-26",11.3035,12.0452,11.3035,11.8178,171500.0],["2008-08-27",11.798,11.798,10.9277,11.0761,334800.0],["2008-08-28",11.1057,11.5508,10.8783,11.3233,268300.0],["2008-08-29",11.2936,11.4815,10.4827,10.7596,340000.0],["2008-09-02",10.997,11.3332,10.6904,11.3332,1196500.0],["2008-09-03",11.3332,11.3826,10.9673,11.2541,773600.0],["2008-09-04",10.9574,11.3035,10.5717,10.9376,595600.0],["2008-09-05",11.4716,12.6287,10.5618,12.4902,1010900.0],["2008-09-08",12.6188,13.8451,12.6089,13.6077,875200.0],["2008-09-09",13.1232,13.6869,13.0935,13.2913,715800.0],["2008-09-10",13.4693,13.9242,13.1924,13.5484,523100.0],["2008-09-11",13.3308,13.7759,13.2517,13.766,262900.0],["2008-09-12",13.6374,14.0528,13.6374,13.8451,352800.0],["2008-09-15",13.5484,13.9638,13.1726,13.5781,293000.0],["2008-09-16",13.2418,13.8352,13.0045,13.7759,308300.0],["2008-09-17",13.6077,13.8451,12.5397,13.7066,467500.0],["2008-09-18",13.8451,13.8846,13.3407,13.7956,605200.0],["2008-09-19",14.4582,14.7846,13.8846,14.5373,880100.0],["2008-09-22",14.4187,14.4187,12.3716,12.6979,332500.0],["2008-09-23",12.688,13.1232,12.1046,12.5496,253000.0],["2008-09-24",12.1738,12.1738,11.4321,12.0353,493900.0],["2008-09-25",12.0749,12.5496,11.9661,12.4408,414400.0],["2008-09-26",12.0551,13.044,12.0551,12.9452,528900.0],["2008-09-29",13.0045,13.9044,12.6188,12.9353,685500.0],["2008-09-30",13.0638,13.3704,12.3815,13.133,597400.0],["2008-10-01",12.9847,13.2715,12.8561,13.0144,167200.0],["2008-10-02",12.9748,13.1825,12.3617,12.4804,394500.0],["2008-10-03",12.7968,12.8561,11.976,12.0254,406200.0],["2008-10-06",11.798,12.065,11.3431,11.6595,419200.0],["2008-10-07",11.8672,11.8672,10.7497,10.7794,235000.0],["2008-10-08",10.6212,11.3727,10.3838,10.9772,707000.0],["2008-10-09",11.2145,11.3332,10.0575,10.2256,849400.0],["2008-10-10",9.8597,12.5199,9.4147,11.7584,748800.0],["2008-10-13",12.4111,12.4111,10.8585,11.3233,129000.0],["2008-10-14",11.5112,11.9364,11.0563,11.4024,436300.0],["2008-10-15",11.3629,11.4024,9.9388,10.1959,151200.0],["2008-10-16",10.3443,11.2145,9.6817,10.3344,273000.0],["2008-10-17",10.1761,10.8387,9.919,10.453,258500.0],["2008-10-20",10.5717,10.7299,10.2157,10.4827,346000.0],["2008-10-21",10.3245,10.8288,9.7311,10.1168,291800.0],["2008-10-22",9.8597,10.7497,8.851,9.2762,258300.0],["2008-10-23",9.3059,9.3059,8.307,9.2169,229600.0],["2008-10-24",8.4752,9.3158,8.4752,8.8707,223700.0],["2008-10-27",8.673,9.3454,7.9115,7.9609,152600.0],["2008-10-28",8.0994,9.0982,7.6247,9.0487,180600.0],["2008-10-29",9.0487,10.0377,8.8213,9.7707,163800.0],["2008-10-30",10.0179,10.1662,9.029,9.1773,231300.0],["2008-10-31",9.118,9.652,8.5246,8.7224,200800.0],["2008-11-03",8.7125,9.0982,8.7125,8.9004,208400.0],["2008-11-04",9.1279,10.2849,9.118,9.9289,295600.0],["2008-11-05",9.8201,9.8201,8.7125,8.7422,136500.0],["2008-11-06",8.7521,9.029,8.4949,8.5345,200600.0],["2008-11-07",8.6334,8.8609,8.4356,8.6433,223600.0],["2008-11-10",8.9993,9.2169,8.673,8.94,281300.0],["2008-11-11",8.8806,8.94,8.1192,8.4059,298300.0],["2008-11-12",8.3466,8.584,7.6741,7.8917,214200.0],["2008-11-13",7.9313,8.1587,7.0808,7.9609,276900.0],["2008-11-14",7.7928,8.1093,7.5159,7.5159,104300.0],["2008-11-17",7.4763,7.8818,7.4071,7.7038,170800.0],["2008-11-18",7.9115,8.1587,7.2093,7.4862,194000.0],["2008-11-19",7.5159,7.8324,7.4071,7.4467,194200.0],["2008-11-20",7.3873,7.684,7.0709,7.1005,175400.0],["2008-11-21",7.1401,7.3577,6.7643,7.3379,170800.0],["2008-11-24",7.4566,9.0586,7.4269,8.6433,208000.0],["2008-11-25",7.2588,8.0203,6.7742,6.9522,448600.0],["2008-11-26",6.7742,7.3775,6.6753,6.9918,277300.0],["2008-11-28",6.9819,7.3082,6.9819,7.1005,95600.0],["2008-12-01",6.9522,7.2884,5.5677,5.6963,400900.0],["2008-12-02",5.805,6.2995,5.6963,6.2105,281100.0],["2008-12-03",6.1314,7.0412,5.8347,6.9127,190300.0],["2008-12-04",6.883,8.0005,6.6654,7.5159,439900.0],["2008-12-05",6.6951,8.3763,6.6259,8.3763,392500.0],["2008-12-08",8.4752,9.8795,8.2378,9.6718,471400.0],["2008-12-09",9.474,10.9574,9.474,9.563,306100.0],["2008-12-10",9.5729,9.5729,8.3169,8.3961,383000.0],["2008-12-11",8.3367,8.7125,7.9807,8.2477,357900.0],["2008-12-12",8.6433,9.1081,8.04,9.1081,321500.0],["2008-12-15",9.1279,9.3652,8.7125,8.9103,203800.0],["2008-12-16",9.0685,9.5927,9.0191,9.563,211600.0],["2008-12-17",9.4048,9.6223,9.296,9.4048,151500.0],["2008-12-18",9.5729,10.4827,9.4443,9.7707,248800.0],["2008-12-19",9.7806,10.3838,9.7806,10.186,245100.0],["2008-12-22",10.1959,10.364,9.1476,9.563,113400.0],["2008-12-23",9.6223,9.6223,9.0586,9.1674,80300.0],["2008-12-24",9.1378,9.1378,8.9499,9.029,28100.0],["2008-12-26",9.1575,9.1575,8.8707,8.9597,34500.0],["2008-12-29",8.9597,9.0883,7.1401,7.6148,675200.0],["2008-12-30",7.6148,7.9807,6.9819,7.9708,737800.0],["2008-12-31",8.0796,8.2576,7.7137,8.1884,398100.0],["2009-01-02",8.218,8.5246,7.8917,8.2082,333600.0],["2009-01-05",8.2279,8.673,7.9609,8.6532,299400.0],["2009-01-06",8.7718,9.0685,8.584,8.8905,187000.0],["2009-01-07",8.7916,8.8312,8.4059,8.6828,157900.0],["2009-01-08",7.0214,7.1203,6.5171,6.8929,1648800.0],["2009-01-09",7.0412,7.0412,6.4775,6.8335,318800.0],["2009-01-12",6.8039,6.9127,6.6555,6.705,431200.0],["2009-01-13",6.6654,6.8236,6.5665,6.7248,209400.0],["2009-01-14",6.616,6.7248,6.3193,6.3984,483600.0],["2009-01-15",6.3786,6.4281,5.8743,6.0424,375800.0],["2009-01-16",6.1512,6.1512,5.7358,5.9831,583600.0],["2009-01-20",6.0424,6.1215,5.4688,5.8743,341200.0],["2009-01-21",5.9732,6.527,5.9534,6.4281,359900.0],["2009-01-22",6.3292,6.5566,6.3292,6.4676,260300.0],["2009-01-23",6.4083,6.527,6.3193,6.4281,296400.0],["2009-01-26",6.4182,6.527,6.2501,6.438,223900.0],["2009-01-27",6.438,6.7248,6.3391,6.5171,130400.0],["2009-01-28",6.5764,6.8138,6.5171,6.8138,226100.0],["2009-01-29",6.7643,6.7643,6.2896,6.3588,146800.0],["2009-01-30",6.4281,6.4281,5.7062,5.7655,276900.0],["2009-02-02",5.6864,6.2204,5.6666,6.0819,128400.0],["2009-02-03",6.1116,6.1314,5.7358,6.0325,173100.0],["2009-02-04",6.0028,6.1611,5.8347,5.8545,94400.0],["2009-02-05",5.8149,6.1808,5.7952,6.1017,352200.0],["2009-02-06",6.1116,6.7742,6.0918,6.6753,476900.0],["2009-02-09",6.6259,6.7841,6.5171,6.616,226200.0],["2009-02-10",6.5962,6.8335,6.3588,6.438,273600.0],["2009-02-11",6.4083,6.4676,6.0127,6.1116,165600.0],["2009-02-12",6.2402,6.26,5.9336,6.1314,201800.0],["2009-02-13",6.1215,6.4775,6.0721,6.2303,230800.0],["2009-02-17",6.0226,6.1314,5.7655,5.894,296000.0],["2009-02-18",5.9534,6.4281,5.7952,6.2698,186700.0],["2009-02-19",6.3687,6.3687,5.7952,5.8248,120900.0],["2009-02-20",5.7655,5.9039,5.271,5.449,234100.0],["2009-02-23",5.4787,5.8347,5.4194,5.5183,139600.0],["2009-02-24",5.6171,5.8347,5.5479,5.8248,155300.0],["2009-02-25",5.7952,5.8644,5.5183,5.6073,171800.0],["2009-02-26",5.6369,5.7952,5.3007,5.3106,118800.0],["2009-02-27",5.2117,5.8446,5.1523,5.538,121900.0],["2009-03-02",5.4292,5.5776,5.2611,5.4095,148500.0],["2009-03-03",5.4292,5.5084,4.9743,5.1029,181500.0],["2009-03-04",5.2018,5.271,4.8062,4.8656,163800.0],["2009-03-05",4.826,4.9546,4.47,4.5689,116300.0],["2009-03-06",4.6084,4.6084,4.0645,4.3513,281300.0],["2009-03-09",4.2821,4.6183,4.1535,4.2425,177300.0],["2009-03-10",4.3414,4.5095,4.3414,4.4601,140300.0],["2009-03-11",4.5095,4.6282,4.4403,4.6183,121400.0],["2009-03-12",4.5985,5.6073,4.5887,5.3897,169200.0],["2009-03-13",5.3996,5.5776,5.2512,5.5578,92800.0],["2009-03-16",5.5578,5.6468,5.4391,5.4886,84800.0],["2009-03-17",5.4787,6.0918,5.4787,6.0918,129900.0],["2009-03-18",6.0424,6.4577,5.8248,6.3786,157600.0],["2009-03-19",6.4874,6.5764,6.1413,6.2105,133800.0],["2009-03-20",6.3094,6.5369,6.171,6.2006,719900.0],["2009-03-23",6.349,6.4281,5.8743,6.4083,588300.0],["2009-03-24",6.4281,6.4973,6.1808,6.2204,128800.0],["2009-03-25",6.2995,6.4676,5.9732,6.3984,201200.0],["2009-03-26",6.5171,6.9225,6.5171,6.8929,219700.0],["2009-03-27",6.8138,7.061,6.5962,6.8731,144100.0],["2009-03-30",6.7643,6.9028,6.3687,6.5467,185900.0],["2009-03-31",6.6061,6.6259,6.3292,6.5467,162400.0],["2009-04-01",6.4182,6.6753,6.1116,6.6456,94000.0],["2009-04-02",6.6753,7.1698,6.4676,6.5566,291200.0],["2009-04-03",6.5764,6.9621,6.5764,6.9423,219100.0],["2009-04-06",6.9127,6.9819,6.5467,6.8533,117900.0],["2009-04-07",6.7742,6.7742,6.4577,6.5072,254400.0],["2009-04-08",6.5764,6.7742,6.527,6.7248,127900.0],["2009-04-09",6.8929,7.1698,6.8731,7.0511,292200.0],["2009-04-13",7.0412,7.9016,6.7149,7.8521,366600.0],["2009-04-14",7.7137,7.7335,7.0214,7.3873,341100.0],["2009-04-15",7.3577,7.6148,7.3577,7.4862,192900.0],["2009-04-16",7.595,7.7236,7.3676,7.6049,206000.0],["2009-04-17",7.6445,8.0796,7.5357,7.9411,252000.0],["2009-04-20",7.8027,7.8225,7.5258,7.595,375000.0],["2009-04-21",7.5851,8.1983,7.5851,8.1192,351900.0],["2009-04-22",8.0104,8.8213,7.8917,8.4554,396500.0],["2009-04-23",8.4851,8.5345,8.0697,8.2675,235500.0],["2009-04-24",8.3763,8.6037,8.218,8.2576,214800.0],["2009-04-27",8.1884,8.1884,7.8917,8.0994,320400.0],["2009-04-28",8.04,8.2774,7.9214,8.1785,171100.0],["2009-04-29",8.2279,8.7026,8.1686,8.4653,219800.0],["2009-04-30",8.5642,8.9004,8.4851,8.6532,307400.0],["2009-05-01",8.6532,8.7125,8.3763,8.4653,165700.0],["2009-05-04",8.5048,8.9993,8.4158,8.7521,212100.0],["2009-05-05",8.7125,8.9004,8.2873,8.8213,369300.0],["2009-05-06",8.8707,8.9103,8.4851,8.7422,202300.0],["2009-05-07",8.7916,8.9894,7.9708,8.2675,229000.0],["2009-05-08",8.3565,8.9894,8.3565,8.7422,169700.0],["2009-05-11",8.5741,8.9696,8.3268,8.8312,185100.0],["2009-05-12",8.8609,8.8609,8.584,8.6235,227300.0],["2009-05-13",8.4653,8.5147,8.1785,8.2675,200300.0],["2009-05-14",8.2774,8.6828,8.1488,8.4158,127500.0],["2009-05-15",8.4653,8.5147,8.1389,8.4257,160700.0],["2009-05-18",8.5048,8.9499,8.3565,8.9202,154500.0],["2009-05-19",8.8213,8.9597,8.5345,8.8015,132000.0],["2009-05-20",8.7916,9.0883,8.7916,8.9202,131600.0],["2009-05-21",8.7718,9.0092,8.5147,8.7718,146900.0],["2009-05-22",8.8015,8.9202,8.4158,8.4851,110800.0],["2009-05-26",8.4158,9.0191,8.4158,8.8411,188200.0],["2009-05-27",8.762,8.9499,8.5444,8.5543,130500.0],["2009-05-28",8.6433,8.6433,8.04,8.307,125000.0],["2009-05-29",8.3565,8.4949,8.218,8.4653,188600.0],["2009-06-01",8.5543,9.0191,8.5048,8.94,270600.0],["2009-06-02",8.94,9.6026,8.8905,9.5432,367500.0],["2009-06-03",9.385,9.6619,9.1378,9.5927,219500.0],["2009-06-04",9.6124,9.6223,9.3355,9.4938,241800.0],["2009-06-05",10.3838,11.8375,9.8399,11.3925,1875700.0],["2009-06-08",11.4222,11.8672,11.0365,11.4321,345500.0],["2009-06-09",11.1354,11.2343,10.2157,10.2256,566100.0],["2009-06-10",10.364,10.5223,9.7509,10.0674,353600.0],["2009-06-11",10.0674,10.1959,9.6817,9.6916,268700.0],["2009-06-12",9.8399,10.3838,9.652,10.3443,314800.0],["2009-06-15",10.275,10.275,9.563,9.6619,258600.0],["2009-06-16",9.83,9.9783,9.6619,9.6718,138600.0],["2009-06-17",9.6421,9.8003,9.3257,9.6421,173600.0],["2009-06-18",9.6026,9.6026,9.0092,9.207,289400.0],["2009-06-19",8.9499,9.296,8.8015,9.2663,323000.0],["2009-06-22",9.2663,9.7608,9.118,9.5234,432900.0],["2009-06-23",9.5828,9.8893,9.207,9.2366,318500.0],["2009-06-24",9.2861,9.5333,9.1081,9.4147,435800.0],["2009-06-25",9.3751,9.8597,9.3751,9.8498,341300.0],["2009-06-26",9.8696,10.4728,9.5432,10.4036,1406400.0],["2009-06-29",10.364,10.8585,10.2355,10.8091,417100.0],["2009-06-30",10.7596,11.0958,10.4728,10.997,522200.0],["2009-07-01",11.264,11.3431,11.0167,11.2442,253800.0],["2009-07-02",11.1255,11.1354,10.4728,10.5124,213200.0],["2009-07-06",10.6212,10.8783,10.2849,10.8387,252700.0],["2009-07-07",10.8684,10.8684,10.3541,10.7596,215400.0],["2009-07-08",10.7695,10.8585,10.4926,10.6212,217600.0],["2009-07-09",10.72,10.997,10.364,10.8585,290900.0],["2009-07-10",10.7695,10.8091,10.4333,10.6706,204100.0],["2009-07-13",10.7497,11.2046,10.3739,11.1947,197900.0],["2009-07-14",10.7398,10.7398,10.1366,10.4234,779100.0],["2009-07-15",10.5322,10.7695,10.2849,10.6212,314200.0],["2009-07-16",10.5322,10.7299,10.2454,10.3245,363100.0],["2009-07-17",10.4333,10.8783,10.1564,10.8288,516800.0],["2009-07-20",10.8486,10.9772,10.6607,10.8783,295400.0],["2009-07-21",10.8981,11.264,10.8189,11.0563,215800.0],["2009-07-22",11.0365,11.4222,10.9871,11.4024,381000.0],["2009-07-23",11.3431,11.4815,10.8981,11.353,332900.0],["2009-07-24",11.3035,11.353,10.9178,11.2541,84200.0],["2009-07-27",11.2739,11.2739,10.7992,11.0068,69300.0],["2009-07-28",11.0266,11.2145,10.7794,11.2046,119900.0],["2009-07-29",11.086,11.4321,10.9574,11.2343,97500.0],["2009-07-30",11.3332,11.4914,11.0662,11.3925,131700.0],["2009-07-31",11.2936,11.4815,11.1848,11.2046,85100.0],["2009-08-03",11.264,11.4914,10.9475,11.4815,143400.0],["2009-08-04",11.3727,11.4321,11.1848,11.1947,73200.0],["2009-08-05",11.1848,11.4321,10.9277,10.9871,163300.0],["2009-08-06",10.997,11.264,10.7992,10.8783,72900.0],["2009-08-07",11.0563,11.4815,10.8585,11.4123,233100.0],["2009-08-10",11.3134,11.8672,11.3134,11.7881,343700.0],["2009-08-11",11.6991,11.7782,11.2739,11.3826,197200.0],["2009-08-12",11.4321,11.7189,11.2936,11.3332,101800.0],["2009-08-13",11.4321,11.5013,11.0662,11.1848,116100.0],["2009-08-14",11.1354,11.1848,10.631,10.6607,202300.0],["2009-08-17",10.4629,10.5816,10.0871,10.1662,163800.0],["2009-08-18",10.186,10.3344,10.0179,10.1366,145600.0],["2009-08-19",10.0476,10.542,9.9487,10.542,121200.0],["2009-08-20",10.4629,11.4024,10.4234,11.1552,233400.0],["2009-08-21",11.3134,11.6299,10.542,11.5013,199700.0],["2009-08-24",11.4321,11.7782,11.4321,11.6694,185900.0],["2009-08-25",11.7485,11.8672,11.5508,11.798,175400.0],["2009-08-26",11.7485,11.8672,11.4618,11.5409,167200.0],["2009-08-27",11.4716,11.7387,11.2046,11.7387,264500.0],["2009-08-28",11.8178,11.8573,11.62,11.6595,160500.0],["2009-08-31",11.531,11.531,11.264,11.3925,138500.0],["2009-09-01",11.3826,11.9859,11.3826,11.7189,587700.0],["2009-09-02",11.6496,12.0254,11.5903,12.0156,432900.0],["2009-09-03",12.0947,12.3716,11.8672,12.3518,400600.0],["2009-09-04",13.1034,15.0318,12.9056,14.834,3145100.0],["2009-09-08",14.8538,15.2691,14.6857,14.7351,863600.0],["2009-09-09",14.6263,14.745,14.211,14.2505,484900.0],["2009-09-10",14.1912,14.6956,13.9341,13.9341,556000.0],["2009-09-11",14.0725,14.4879,13.8154,13.8747,330400.0],["2009-09-14",13.9835,14.6758,13.8945,14.4681,372600.0],["2009-09-15",14.3989,14.6164,13.8945,14.3989,323600.0],["2009-09-16",14.3989,14.8835,14.3395,14.8241,188000.0],["2009-09-17",14.7252,15.2889,14.567,15.0516,270700.0],["2009-09-18",15.2098,15.823,15.2098,15.7735,444400.0],["2009-09-21",15.4966,15.823,15.3483,15.4472,185200.0],["2009-09-22",15.5065,15.9021,15.5065,15.5658,198800.0],["2009-09-23",15.7537,15.823,15.4768,15.5164,212800.0],["2009-09-24",15.6548,15.6548,14.9922,15.6351,254400.0],["2009-09-25",15.6054,15.6054,15.2098,15.457,306500.0],["2009-09-28",15.6252,16.1097,15.101,16.0702,289400.0],["2009-09-29",16.4262,16.6141,16.2482,16.3471,410200.0],["2009-09-30",16.4361,16.6141,16.0702,16.3273,265900.0],["2009-10-01",16.2976,16.624,15.8032,15.8526,254000.0],["2009-10-02",15.6054,15.7142,15.3977,15.5757,269600.0],["2009-10-05",15.7241,16.1691,15.3285,16.1493,247500.0],["2009-10-06",16.2877,16.802,16.2779,16.802,222600.0],["2009-10-07",16.8119,16.9602,16.0999,16.446,471900.0],["2009-10-08",16.6042,16.8416,16.0603,16.6635,468100.0],["2009-10-09",16.6042,17.247,16.3965,17.2173,248600.0],["2009-10-12",17.2173,17.6426,17.1976,17.247,378800.0],["2009-10-13",15.9416,17.1185,15.9416,16.8712,411800.0],["2009-10-14",17.0789,17.6525,16.9503,16.9503,503600.0],["2009-10-15",16.891,17.2866,16.5647,16.9998,197500.0],["2009-10-16",16.9207,17.0492,16.446,16.4954,269600.0],["2009-10-19",16.6042,16.98,16.3866,16.7624,150200.0],["2009-10-20",16.802,17.0888,15.8131,16.2482,169700.0],["2009-10-21",16.1987,16.9108,15.8823,15.9416,392500.0],["2009-10-22",16.001,16.7427,16.001,16.6833,210700.0],["2009-10-23",16.7624,16.7624,15.7339,15.8427,240600.0],["2009-10-26",15.7735,16.4756,15.6746,15.7339,149500.0],["2009-10-27",15.7339,15.9416,15.4274,15.5559,265500.0],["2009-10-28",15.457,15.6449,15.2098,15.2296,333000.0],["2009-10-29",15.3087,15.7142,15.2296,15.7043,116700.0],["2009-10-30",15.6351,15.9021,14.834,14.9725,236200.0],["2009-11-02",14.9626,15.4768,14.656,15.2098,148100.0],["2009-11-03",14.6956,15.6054,14.4582,15.5856,230800.0],["2009-11-04",15.6054,16.0306,15.4966,15.7834,194600.0],["2009-11-05",15.8922,16.8317,15.7834,16.8218,251000.0],["2009-11-06",16.5844,16.9602,16.2284,16.8317,154600.0],["2009-11-09",16.9207,17.2965,16.624,17.1679,212100.0],["2009-11-10",17.1283,17.7415,16.8317,17.603,364000.0],["2009-11-11",17.6723,17.692,16.98,17.2965,327100.0],["2009-11-12",17.3064,17.4448,16.5745,16.8712,165200.0],["2009-11-13",16.98,17.7019,16.2284,17.5239,196000.0],["2009-11-16",17.7019,18.0085,17.5734,17.9492,286600.0],["2009-11-17",17.959,17.9689,17.3855,17.8305,142400.0],["2009-11-18",17.8898,17.9986,17.2965,17.2965,166500.0],["2009-11-19",17.2272,17.2569,16.4163,16.6734,218700.0],["2009-11-20",16.6141,16.8712,16.2581,16.624,199200.0],["2009-11-23",16.8712,17.2173,16.8712,17.0888,159300.0],["2009-11-24",17.1481,17.3064,16.6438,16.7526,162800.0],["2009-11-25",16.7822,16.9503,16.4954,16.5943,120200.0],["2009-11-27",16.0306,16.5053,15.9614,16.1196,130900.0],["2009-11-30",16.2779,16.3273,15.7933,16.2482,236000.0],["2009-12-01",16.3273,17.9986,16.3273,17.2866,815300.0],["2009-12-02",17.4844,18.0481,17.4448,17.9986,436200.0],["2009-12-03",17.9986,18.0382,17.4942,17.7118,644200.0],["2009-12-04",17.1382,18.4337,17.069,17.7019,949700.0],["2009-12-07",17.7019,18.2063,17.3657,18.0382,427300.0],["2009-12-08",17.9689,18.1964,17.6426,17.7019,241200.0],["2009-12-09",17.7019,17.7712,17.1382,17.2866,192200.0],["2009-12-10",17.4052,17.425,17.0591,17.247,348500.0],["2009-12-11",17.4448,17.9393,17.3064,17.8305,272500.0],["2009-12-14",17.9689,18.6315,17.6821,18.6216,241100.0],["2009-12-15",18.6216,19.037,17.9887,18.4041,279200.0],["2009-12-16",18.503,18.592,18.2162,18.3447,259500.0],["2009-12-17",18.1766,18.2854,17.7316,17.9689,196800.0],["2009-12-18",18.1371,18.1568,17.3261,17.6624,449000.0],["2009-12-21",17.8107,18.0085,17.4646,17.5338,156800.0],["2009-12-22",17.6129,17.959,17.5437,17.8602,191200.0],["2009-12-23",17.8799,18.3645,17.8602,18.1964,103400.0],["2009-12-24",18.3052,18.3052,18.0085,18.1469,52500.0],["2009-12-28",18.1568,18.325,17.9689,18.0382,188300.0],["2009-12-29",18.1272,18.4337,17.87,18.2458,68800.0],["2009-12-30",18.2162,18.2755,17.8997,18.1469,85800.0],["2009-12-31",18.0975,18.3546,17.8107,17.959,161800.0],["2010-01-04",19.0172,19.037,18.3843,18.6414,594700.0],["2010-01-05",18.7106,18.948,18.3546,18.5524,501000.0],["2010-01-06",18.5425,19.037,18.4832,19.0073,340400.0],["2010-01-07",19.3831,20.7478,19.1557,20.6292,1530400.0],["2010-01-08",20.7676,21.3808,20.6391,21.3709,619400.0],["2010-01-11",21.3808,21.3808,20.8171,21.0445,403900.0],["2010-01-12",21.0445,21.361,20.6391,20.9061,234900.0],["2010-01-13",20.4017,21.1731,20.4017,21.0742,195600.0],["2010-01-14",20.8566,21.2423,20.1743,20.2138,438300.0],["2010-01-15",20.3127,20.3127,19.5315,20.1248,236400.0],["2010-01-19",19.9468,20.2237,19.8479,19.9864,378200.0],["2010-01-20",19.8677,20.0853,19.4919,19.8776,298100.0],["2010-01-21",19.9369,20.2633,19.2842,19.7787,283400.0],["2010-01-22",19.7391,20.2633,19.3534,19.8281,289100.0],["2010-01-25",19.927,20.2435,19.5117,19.5216,154700.0],["2010-01-26",19.4425,20.0358,19.0271,19.749,458700.0],["2010-01-27",19.7095,19.7787,19.4227,19.6897,122700.0],["2010-01-28",19.7787,19.9369,18.9381,19.0765,207100.0],["2010-01-29",19.0963,19.749,19.0864,19.1853,192000.0],["2010-02-01",19.2743,19.7688,19.2051,19.571,233800.0],["2010-02-02",19.5216,19.5216,18.6711,19.2743,363900.0],["2010-02-03",19.2249,19.4029,18.7898,18.9084,91400.0],["2010-02-04",18.7205,18.7996,17.8008,17.8107,329500.0],["2010-02-05",17.8008,17.9294,17.3261,17.7217,343200.0],["2010-02-08",17.6525,18.3942,17.336,17.6723,214000.0],["2010-02-09",17.9195,18.0579,17.603,17.7415,464300.0],["2010-02-10",17.6426,17.8008,16.8613,17.0987,587100.0],["2010-02-11",16.9701,17.7217,16.8613,17.5536,216800.0],["2010-02-12",17.336,17.7019,17.336,17.6624,294000.0],["2010-02-16",17.9492,18.2854,17.7217,18.1865,185900.0],["2010-02-17",18.325,18.4733,18.0579,18.2458,211200.0],["2010-02-18",18.1667,18.3348,18.0382,18.2162,92700.0],["2010-02-19",18.2261,18.2458,17.7316,17.7415,315400.0],["2010-02-22",17.7514,18.0777,17.3657,17.781,201300.0],["2010-02-23",17.7514,17.8107,17.0789,17.5239,542500.0],["2010-02-24",17.5536,18.2261,17.425,18.1568,187100.0],["2010-02-25",17.8799,18.2953,17.7514,17.8997,204700.0],["2010-02-26",17.9689,18.2953,17.9195,18.1272,112600.0],["2010-03-01",18.2953,18.9974,18.1766,18.9084,360000.0],["2010-03-02",19.0271,19.4721,18.9183,19.4523,298800.0],["2010-03-03",19.4326,19.8084,19.0568,19.749,404800.0],["2010-03-04",19.8084,20.9753,19.6501,20.9753,553000.0],["2010-03-05",21.2126,21.3808,20.7281,21.1632,546500.0],["2010-03-08",21.1731,21.4994,20.5105,20.7478,440100.0],["2010-03-09",20.7874,21.2522,20.4907,20.9357,559400.0],["2010-03-10",21.005,21.3808,20.8467,21.2324,250400.0],["2010-03-11",21.1632,21.3214,20.4116,21.3016,481900.0],["2010-03-12",21.6972,23.0916,21.3412,23.0718,1976200.0],["2010-03-15",22.2708,22.8048,20.9357,21.8653,1143200.0],["2010-03-16",22.1027,22.6862,21.6676,22.607,528700.0],["2010-03-17",22.7554,22.9136,22.1917,22.2411,310500.0],["2010-03-18",22.2411,22.4785,21.6379,22.3895,237100.0],["2010-03-19",21.4599,22.251,21.3709,21.4599,448500.0],["2010-03-22",21.272,21.9049,21.0841,21.8258,339700.0],["2010-03-23",21.895,22.0532,21.3808,21.9642,290200.0],["2010-03-24",21.8159,22.0433,20.7676,21.7269,288800.0],["2010-03-25",21.8357,23.0224,21.7566,22.4686,545300.0],["2010-03-26",22.7257,22.8839,22.1521,22.251,254300.0],["2010-03-29",22.429,22.6466,22.0829,22.5576,209600.0],["2010-03-30",22.7257,23.1905,22.5477,22.9532,345100.0],["2010-03-31",22.9631,23.1312,22.2906,22.3697,459800.0],["2010-04-01",22.5576,22.7653,21.5983,21.9049,421600.0],["2010-04-05",22.0137,22.3796,21.4005,22.3796,501500.0],["2010-04-06",22.3994,23.0026,22.3301,22.9334,261700.0],["2010-04-07",22.8444,22.9433,21.8456,21.9543,340100.0],["2010-04-08",21.9445,22.2214,21.6478,21.9049,137200.0],["2010-04-09",21.9346,23.1213,21.9346,22.9433,428400.0],["2010-04-12",22.8839,23.8333,22.785,22.9631,759100.0],["2010-04-13",22.8839,22.8839,22.1917,22.5873,248300.0],["2010-04-14",22.7752,23.0323,22.4686,23.0026,240000.0],["2010-04-15",23.1015,23.8234,23.0521,23.5465,269700.0],["2010-04-16",23.5465,23.7146,22.8444,23.3487,206400.0],["2010-04-19",23.2103,23.2597,21.8159,21.9247,432000.0],["2010-04-20",22.0335,22.6268,22.0038,22.5675,214700.0],["2010-04-21",22.5279,23.0422,22.1818,22.9235,327400.0],["2010-04-22",22.7356,24.575,22.4983,24.3179,602500.0],["2010-04-23",24.4563,25.1189,24.0212,25.0794,446800.0],["2010-04-26",25.1783,25.475,24.4563,24.6937,268300.0],["2010-04-27",22.6169,23.3883,21.4203,22.4983,1543000.0],["2010-04-28",23.0521,23.4575,22.607,22.7257,407900.0],["2010-04-29",23.0026,23.8333,22.9828,23.8135,305000.0],["2010-04-30",23.8828,24.4761,22.8345,22.8642,353500.0],["2010-05-03",23.2103,24.2783,23.0422,23.6652,309600.0],["2010-05-04",23.4773,23.507,22.5774,22.7554,254700.0],["2010-05-05",22.3895,22.8741,21.7664,22.251,270700.0],["2010-05-06",22.2312,22.518,20.4808,21.7467,430000.0],["2010-05-07",21.7071,22.2214,20.9061,21.005,285300.0],["2010-05-10",22.4093,22.7455,21.9543,22.5675,353200.0],["2010-05-11",22.429,23.8234,22.2609,23.1411,287300.0],["2010-05-12",23.3191,24.7629,23.0718,24.4267,299400.0],["2010-05-13",24.664,25.1189,23.6949,23.9124,476300.0],["2010-05-14",23.6158,23.9619,23.24,23.4773,240700.0],["2010-05-17",23.6949,24.4761,23.3784,23.4971,693900.0],["2010-05-18",23.6652,24.2289,23.2103,23.24,195600.0],["2010-05-19",23.0521,23.7048,22.6565,23.2498,203300.0],["2010-05-20",22.5972,22.7158,21.8554,21.9148,313300.0],["2010-05-21",21.4599,23.5663,21.1138,23.062,422500.0],["2010-05-24",23.0718,23.8037,23.0718,23.2894,244100.0],["2010-05-25",22.4587,22.8345,21.7566,22.607,464200.0],["2010-05-26",22.9235,23.8234,22.5378,23.3586,759700.0],["2010-05-27",24.0509,24.5058,22.9828,24.3179,317200.0],["2010-05-28",24.9706,25.7123,24.5355,25.2969,636300.0],["2010-06-01",25.1288,25.6925,24.4761,24.4761,487900.0],["2010-06-02",24.5454,24.8124,22.607,23.329,1154600.0],["2010-06-03",23.2894,23.8729,22.9136,23.6355,482500.0],["2010-06-04",23.4377,23.6355,22.4785,22.9037,781100.0],["2010-06-07",23.1411,23.2202,21.3313,21.984,925800.0],["2010-06-08",22.0335,22.2708,21.0149,21.183,577600.0],["2010-06-09",21.361,21.9445,21.005,21.6577,930300.0],["2010-06-10",21.9445,22.3499,21.6774,22.1521,849200.0],["2010-06-11",22.4191,24.5948,22.3697,24.4069,5334600.0],["2010-06-14",24.4761,24.6146,23.4872,24.2586,1084400.0],["2010-06-15",24.9014,25.0893,24.5355,24.842,889300.0],["2010-06-16",24.7629,26.2068,24.5849,25.564,1434600.0],["2010-06-17",25.8409,26.1672,24.5849,25.5145,677800.0],["2010-06-18",25.6826,26.1969,25.5442,25.8903,781800.0],["2010-06-21",26.1969,26.454,24.8519,25.2673,864400.0],["2010-06-22",25.2475,25.5837,24.6344,24.7728,702000.0],["2010-06-23",24.7234,24.931,24.1893,24.6937,506100.0],["2010-06-24",24.4761,24.5355,23.8333,24.1498,564800.0],["2010-06-25",24.1992,24.6442,23.596,24.6442,897500.0],["2010-06-28",24.6541,25.742,24.6442,25.5343,727000.0],["2010-06-29",24.9805,24.9805,23.5465,23.774,669800.0],["2010-06-30",23.7048,24.2091,23.1608,23.3982,479300.0],["2010-07-01",23.4872,23.7245,22.429,22.7455,1364600.0],["2010-07-02",22.8642,23.0521,22.5378,22.8246,488800.0],["2010-07-06",23.0422,23.6158,21.7763,21.9642,933200.0],["2010-07-07",21.9741,23.2004,21.8159,23.0916,789800.0],["2010-07-08",23.3487,23.4674,22.3598,22.7158,539000.0],["2010-07-09",22.696,23.2795,22.251,23.2498,281400.0],["2010-07-12",23.1806,23.2202,22.2609,22.8345,412400.0],["2010-07-13",23.2301,23.6652,22.7949,23.6256,437300.0],["2010-07-14",23.4773,23.4773,22.5279,23.3389,391600.0],["2010-07-15",23.2993,23.2993,22.4785,23.0422,378700.0],["2010-07-16",22.7752,22.8048,22.34,22.518,564000.0],["2010-07-19",22.6466,22.8048,22.2609,22.6466,495700.0],["2010-07-20",22.4093,22.9828,21.984,22.8938,445800.0],["2010-07-21",23.0521,23.0521,22.2016,22.607,321700.0],["2010-07-22",23.0125,23.9025,22.8147,23.8531,477200.0],["2010-07-23",23.8135,24.486,23.5861,24.4662,423900.0],["2010-07-26",24.5552,25.2178,24.3772,25.1387,444300.0],["2010-07-27",25.2673,25.6035,24.1399,24.397,346400.0],["2010-07-28",24.2882,24.5454,23.8432,24.3377,288400.0],["2010-07-29",24.6541,25.3859,24.4959,25.1585,815300.0],["2010-07-30",24.753,25.2475,24.4069,24.9805,527900.0],["2010-08-02",25.3662,25.5837,24.8915,25.1486,393800.0],["2010-08-03",25.0992,25.2079,24.2388,25.0497,503300.0],["2010-08-04",25.1684,25.1684,24.4563,24.6245,339700.0],["2010-08-05",24.4662,24.6937,23.9025,24.6146,345400.0],["2010-08-06",24.1696,24.6047,23.2993,24.5157,482400.0],["2010-08-09",24.6245,24.7234,24.1597,24.4366,308300.0],["2010-08-10",24.1794,24.3871,23.6949,23.8234,364900.0],["2010-08-11",23.24,23.6355,22.5873,22.696,495700.0],["2010-08-12",22.2708,22.9927,21.8653,22.7158,265800.0],["2010-08-13",22.5576,22.7949,21.8159,21.9346,449300.0],["2010-08-16",21.895,22.6763,21.5884,22.3301,401800.0],["2010-08-17",22.6268,23.2696,22.4587,22.9828,361200.0],["2010-08-18",22.8345,23.8828,22.4983,23.774,381300.0],["2010-08-19",23.7839,24.0212,23.151,23.1806,522600.0],["2010-08-20",23.1411,23.2894,22.6268,23.1015,530000.0],["2010-08-23",23.1806,23.4377,22.9037,22.9334,326400.0],["2010-08-24",22.6664,23.1411,21.9543,22.7059,364100.0],["2010-08-25",22.4389,23.3883,22.4389,23.3191,266600.0],["2010-08-26",23.4773,23.7048,22.8741,23.0125,385300.0],["2010-08-27",23.3784,23.7146,22.9532,23.4476,309200.0],["2010-08-30",23.2597,23.5267,22.9532,23.2795,615500.0],["2010-08-31",23.2993,23.2993,22.2016,22.4488,769100.0],["2010-09-01",22.6763,22.9631,20.4413,22.0137,3352200.0],["2010-09-02",22.0433,23.2301,21.361,21.984,1406700.0],["2010-09-03",24.9508,26.1771,24.0311,26.009,3125700.0],["2010-09-07",26.1178,26.4441,25.7716,26.1079,859700.0],["2010-09-08",26.454,26.6518,26.098,26.4144,813700.0],["2010-09-09",26.6221,26.6617,25.6826,26.0584,419400.0],["2010-09-10",26.0683,26.5826,25.9002,25.92,363800.0],["2010-09-13",26.2068,27.3935,26.1178,27.344,774900.0],["2010-09-14",27.2155,28.9263,27.0375,28.2736,1039300.0],["2010-09-15",28.0857,28.244,27.5616,27.7001,445300.0],["2010-09-16",27.5814,27.8385,27.2254,27.7198,250700.0],["2010-09-17",28.0165,28.1352,27.2353,27.8385,446300.0],["2010-09-20",27.9967,28.0165,27.2353,27.9176,504900.0],["2010-09-21",28.0363,29.1439,28.0363,28.7879,1023600.0],["2010-09-22",28.7285,28.8077,27.4627,27.6308,627000.0],["2010-09-23",27.3144,28.0561,27.2056,27.3539,534600.0],["2010-09-24",27.7891,28.6198,27.7099,28.6099,409900.0],["2010-09-27",28.6989,28.8373,28.2835,28.3231,385700.0],["2010-09-28",28.4912,29.1439,27.7792,29.0252,623000.0],["2010-09-29",29.0648,29.8559,28.6395,29.49,732000.0],["2010-09-30",29.6581,29.6581,28.689,28.8769,483000.0],["2010-10-01",29.1142,29.2131,28.4912,29.0252,380500.0],["2010-10-04",29.2032,29.3021,27.9473,28.0956,634000.0],["2010-10-05",28.4714,28.9857,28.155,28.3725,461200.0],["2010-10-06",28.3527,28.6198,27.7396,27.9868,524300.0],["2010-10-07",28.2835,28.5406,27.4528,28.2143,812000.0],["2010-10-08",28.2736,28.7879,28.2539,28.6395,373300.0],["2010-10-11",28.5011,28.9263,28.2044,28.7088,231300.0],["2010-10-12",28.5406,30.657,28.4813,30.5581,1571900.0],["2010-10-13",30.657,31.2108,29.9944,30.5383,797800.0],["2010-10-14",29.9944,30.1724,29.2823,30.0834,697500.0],["2010-10-15",30.4394,30.7064,29.8955,30.6669,479000.0],["2010-10-18",30.835,31.3789,30.7559,31.3097,500700.0],["2010-10-19",30.8053,31.2998,30.1823,30.4592,470800.0],["2010-10-20",30.5482,31.1218,30.3009,30.3801,320600.0],["2010-10-21",30.5086,31.2305,30.2713,30.5482,312000.0],["2010-10-22",30.5779,30.8745,30.1625,30.7262,236600.0],["2010-10-25",30.8844,32.1404,30.8449,31.7448,434600.0],["2010-10-26",31.4778,32.3184,31.2701,31.9722,332300.0],["2010-10-27",31.8931,31.8931,31.0229,31.2404,464100.0],["2010-10-28",31.3492,31.6756,30.6669,30.7954,353900.0],["2010-10-29",30.657,30.8646,30.3405,30.3504,373400.0],["2010-11-01",31.013,31.013,29.6779,30.0735,574600.0],["2010-11-02",30.5086,30.6669,29.757,30.4691,293200.0],["2010-11-03",30.5086,31.4976,30.4592,31.3196,254200.0],["2010-11-04",31.4877,31.8338,31.0426,31.5075,298400.0],["2010-11-05",31.6657,31.9821,31.2998,31.9426,206600.0],["2010-11-08",31.9723,33.1293,31.8536,32.6645,343800.0],["2010-11-09",32.9216,32.9216,32.0415,32.2492,241100.0],["2010-11-10",32.2887,32.6348,31.992,32.6348,164500.0],["2010-11-11",32.259,32.5261,31.9624,32.3876,188200.0],["2010-11-12",32.0711,32.3777,31.4679,31.6261,316900.0],["2010-11-15",31.6558,31.8437,31.1613,31.4481,159700.0],["2010-11-16",31.1415,31.3789,30.1724,31.2207,369200.0],["2010-11-17",31.0427,31.5075,30.6669,31.1514,149900.0],["2010-11-18",31.4086,32.3184,31.4086,31.6162,200200.0],["2010-11-19",31.6855,31.6953,31.2899,31.5965,305000.0],["2010-11-22",31.5965,32.5063,30.9438,32.3184,429900.0],["2010-11-23",31.9129,33.1293,31.8832,33.1095,410700.0],["2010-11-24",33.3864,34.6127,33.2183,34.0886,663700.0],["2010-11-26",34.0589,34.6622,33.9501,34.6028,163100.0],["2010-11-29",33.9897,35.1566,33.8216,34.761,703000.0],["2010-11-30",34.2567,35.5621,34.1182,34.5633,785000.0],["2010-12-01",35.3742,36.3038,35.1863,36.0664,857500.0],["2010-12-02",36.017,36.8279,34.9786,35.3247,1628200.0],["2010-12-03",33.9897,35.1863,33.3864,34.8303,1773600.0],["2010-12-06",34.7709,35.6412,33.2579,33.7029,1074700.0],["2010-12-07",34.227,34.5336,33.3864,33.4853,631000.0],["2010-12-08",33.4853,34.2765,33.0403,34.0292,636700.0],["2010-12-09",34.9193,34.9588,33.3568,34.3754,650300.0],["2010-12-10",34.5435,34.5435,33.8512,34.3259,418900.0],["2010-12-13",34.5731,34.583,33.426,33.6337,612300.0],["2010-12-14",33.4062,33.8314,32.6447,32.7931,616900.0],["2010-12-15",32.6348,33.0502,31.6558,32.4272,857500.0],["2010-12-16",32.2491,33.9501,32.2393,33.7128,538000.0],["2010-12-17",33.7919,33.8018,32.7832,32.7832,3264000.0],["2010-12-20",32.9216,33.426,32.6348,32.6645,615200.0],["2010-12-21",33.0996,33.2183,32.6249,33.0403,298800.0],["2010-12-22",33.0007,34.316,32.7634,34.1083,692300.0],["2010-12-23",34.1776,34.583,34.1182,34.3556,356800.0],["2010-12-27",34.3556,34.4545,33.3765,33.7721,297800.0],["2010-12-28",33.8117,33.96,33.248,33.5842,135100.0],["2010-12-29",33.6139,34.0391,33.4359,33.8908,125700.0],["2010-12-30",33.9798,34.5237,33.7326,33.96,158000.0],["2010-12-31",33.8611,34.1875,33.2579,33.6238,219800.0],["2011-01-03",33.7523,34.1182,33.3172,33.9402,392400.0],["2011-01-04",34.0985,34.4545,33.515,33.9007,473900.0],["2011-01-05",33.7326,34.3655,33.515,34.138,530500.0],["2011-01-06",34.7314,37.0653,34.7116,36.7686,1240700.0],["2011-01-07",37.085,37.8267,36.5016,37.1345,801600.0],["2011-01-10",37.0257,37.5795,36.3532,37.4312,523600.0],["2011-01-11",37.3026,37.4312,36.2247,36.7587,667800.0],["2011-01-12",37.085,37.3521,36.5906,36.6796,260600.0],["2011-01-13",36.8081,36.9367,36.4225,36.7092,263400.0],["2011-01-14",36.7587,37.0752,36.4027,36.6499,577500.0],["2011-01-18",36.4917,36.7982,35.7994,36.0467,527200.0],["2011-01-19",36.1159,36.2444,35.2061,35.3247,618700.0],["2011-01-20",34.9786,36.5312,34.9786,35.7203,535300.0],["2011-01-21",35.9774,36.4225,35.4039,35.4731,350400.0],["2011-01-24",35.4137,35.839,35.1072,35.6906,260700.0],["2011-01-25",35.4137,35.928,35.0182,35.6511,276300.0],["2011-01-26",35.7698,36.373,35.0577,36.2444,374800.0],["2011-01-27",36.2741,36.7488,35.839,36.6499,367100.0],["2011-01-28",36.7092,36.7092,35.6709,36.3236,547000.0],["2011-01-31",36.4917,36.8477,35.7302,36.6301,571600.0],["2011-02-01",36.6895,38.3311,36.4323,37.5202,571600.0],["2011-02-02",37.4806,37.5597,36.3829,36.5016,466000.0],["2011-02-03",36.5807,39.32,36.5807,38.519,1102800.0],["2011-02-04",38.875,39.8936,38.5586,39.6266,769500.0],["2011-02-07",40.042,40.1804,39.5574,39.9431,426500.0],["2011-02-08",39.7749,40.7837,39.5673,40.7441,291800.0],["2011-02-09",40.4672,41.3572,39.9826,40.754,497300.0],["2011-02-10",40.576,41.4858,40.2002,41.0803,254300.0],["2011-02-11",40.9023,42.1583,40.8727,42.1187,287600.0],["2011-02-14",42.3264,43.345,42.2275,42.5143,359200.0],["2011-02-15",42.2572,42.2868,41.2386,41.8517,394900.0],["2011-02-16",41.911,43.4142,41.911,42.6231,560000.0],["2011-02-17",42.6923,42.9692,42.0792,42.8406,363700.0],["2011-02-18",43.1274,43.5725,42.6725,42.9791,441200.0],["2011-02-22",42.7714,43.5032,41.9605,42.0792,684800.0],["2011-02-23",41.8913,42.7615,39.6167,40.576,759000.0],["2011-02-24",40.5068,42.1088,40.042,40.7243,542400.0],["2011-02-25",40.8825,42.9494,40.8825,42.4945,397900.0],["2011-02-28",42.6033,42.8901,41.0606,41.2682,478500.0],["2011-03-01",40.9419,41.3968,40.1013,40.5958,581900.0],["2011-03-02",40.3881,41.2781,39.8046,40.6452,438800.0],["2011-03-03",41.1594,42.2077,40.665,41.7825,374600.0],["2011-03-04",41.644,41.7528,40.6254,41.5155,582800.0],["2011-03-07",42.5143,42.6824,40.0321,40.8133,707200.0],["2011-03-08",40.7935,41.7429,40.2101,41.4067,520200.0],["2011-03-09",41.199,41.8121,40.5463,40.6749,705300.0],["2011-03-10",40.2496,42.0989,39.8936,41.644,1210000.0],["2011-03-11",42.544,47.0238,42.544,45.2635,3042800.0],["2011-03-14",45.1745,46.6777,45.1745,46.4305,1068400.0],["2011-03-15",44.9471,47.3205,43.6911,46.6678,1074900.0],["2011-03-16",46.1832,47.3996,45.1251,45.6888,978100.0],["2011-03-17",46.4799,46.9546,45.3031,45.9063,545200.0],["2011-03-18",46.9744,47.004,45.1844,46.2525,1842600.0],["2011-03-21",46.3909,47.3996,45.6789,46.7271,578200.0],["2011-03-22",46.7272,46.8953,45.8767,45.9558,431300.0],["2011-03-23",46.0349,47.0041,45.4712,46.7469,549900.0],["2011-03-24",46.9447,47.8941,46.4997,47.3106,492900.0],["2011-03-25",47.3007,47.9139,47.0139,47.1227,325300.0],["2011-03-28",47.9139,48.1314,46.9843,47.4095,325900.0],["2011-03-29",47.1227,47.5974,46.8162,47.2612,508000.0],["2011-03-30",47.4689,48.3391,47.2216,48.171,291200.0],["2011-03-31",48.171,48.2996,47.4194,47.5974,266900.0],["2011-04-01",48.0622,48.3292,47.3205,47.9139,549000.0],["2011-04-04",48.0919,48.2402,47.1227,47.7458,290800.0],["2011-04-05",47.6172,49.3973,47.6172,49.2588,622000.0],["2011-04-06",49.3676,49.5951,48.4677,49.2984,344800.0],["2011-04-07",49.0116,50.8906,48.6655,50.5345,996800.0],["2011-04-08",51.1477,51.1477,49.5456,50.1291,386400.0],["2011-04-11",50.6334,51.2466,50.1291,50.5543,576600.0],["2011-04-12",50.3071,51.1477,49.8621,49.9511,503900.0],["2011-04-13",50.2379,50.3862,48.7545,49.2489,441700.0],["2011-04-14",48.9028,49.4764,48.4677,49.0413,555400.0],["2011-04-15",48.9226,49.872,48.4973,49.5159,551100.0],["2011-04-18",49.2885,49.8522,48.082,49.5654,430800.0],["2011-04-19",49.3874,49.8917,48.5171,49.2292,336400.0],["2011-04-20",49.9511,52.5223,49.9511,52.4333,743200.0],["2011-04-21",53.2047,53.3926,51.741,52.2949,423400.0],["2011-04-25",52.7003,53.2937,51.385,52.1366,347000.0],["2011-04-26",52.1564,52.5816,51.6718,51.9883,557100.0],["2011-04-27",52.0179,52.4926,51.1774,52.3245,326800.0],["2011-04-28",52.3245,52.6311,51.5433,52.2256,217000.0],["2011-04-29",52.3641,52.7794,51.7608,52.6014,294000.0],["2011-05-02",53.0959,53.3728,52.1663,52.7695,412700.0],["2011-05-03",52.5223,52.7695,51.1576,51.8202,359300.0],["2011-05-04",51.7114,52.9476,51.4246,52.4827,642300.0],["2011-05-05",52.5619,53.62,51.5729,52.5421,659300.0],["2011-05-06",52.8783,55.0836,52.6311,53.175,603000.0],["2011-05-09",53.3926,54.2134,52.908,53.9661,224000.0],["2011-05-10",54.1145,54.8265,53.5508,54.4408,371500.0],["2011-05-11",54.4903,54.6386,52.9377,53.6991,317700.0],["2011-05-12",53.6002,55.3309,52.819,55.2913,400000.0],["2011-05-13",55.4891,56.2407,54.3321,54.8957,427600.0],["2011-05-16",54.8957,55.3803,52.7399,52.7596,492900.0],["2011-05-17",52.3146,52.6014,50.4258,51.652,661900.0],["2011-05-18",51.7509,53.353,51.6718,53.175,432000.0],["2011-05-19",53.1552,53.5013,52.6113,52.8585,496200.0],["2011-05-20",52.6113,52.6904,50.8609,51.9191,690300.0],["2011-05-23",50.9202,52.2949,49.872,51.8301,646000.0],["2011-05-24",51.9289,52.1762,51.1971,51.474,445700.0],["2011-05-25",51.1872,52.5915,50.9796,52.2454,280000.0],["2011-05-26",52.3839,54.5595,52.2553,53.9464,469400.0],["2011-05-27",54.2134,54.6782,53.8079,54.6386,306300.0],["2011-05-31",55.6374,56.5374,54.6881,55.3605,1317300.0],["2011-06-01",55.5979,56.0726,53.4025,53.5211,842600.0],["2011-06-02",53.3233,53.3332,49.9511,50.0302,1406300.0],["2011-06-03",49.4368,51.0389,48.1413,50.495,1426700.0],["2011-06-06",51.0686,51.5235,49.0511,49.15,842700.0],["2011-06-07",49.4368,49.9412,48.794,49.061,1416800.0],["2011-06-08",55.7067,56.2011,52.5124,55.2814,3945000.0],["2011-06-09",55.321,56.6165,54.5793,56.4187,1179600.0],["2011-06-10",55.9638,56.5572,55.0243,55.5386,943900.0],["2011-06-13",55.5386,57.5758,54.8957,57.111,1258800.0],["2011-06-14",57.7735,58.6933,57.5065,58.6537,1233000.0],["2011-06-15",57.9812,58.7427,56.2704,56.3989,1070900.0],["2011-06-16",56.5275,57.556,55.41,56.2506,893200.0],["2011-06-17",56.6066,57.3186,56.0924,56.7846,1093300.0],["2011-06-20",56.5275,58.357,56.389,58.09,816500.0],["2011-06-21",58.6438,61.6996,58.3471,61.393,1366600.0],["2011-06-22",60.9777,61.9963,60.3744,60.8096,867700.0],["2011-06-23",60.0679,62.1347,59.5833,61.8875,913100.0],["2011-06-24",62.3424,62.3523,61.215,62.1249,4003400.0],["2011-06-27",62.9556,64.1324,61.8381,62.471,976300.0],["2011-06-28",62.9753,63.8159,62.5501,63.4797,746000.0],["2011-06-29",63.8456,64.172,62.2336,62.649,610800.0],["2011-06-30",62.649,64.5477,62.6094,63.8654,644300.0],["2011-07-01",64.0731,64.6269,63.4105,64.4587,520700.0],["2011-07-05",64.4587,66.2883,64.3599,66.0806,686800.0],["2011-07-06",65.9421,66.4663,64.8642,66.3476,804000.0],["2011-07-07",67.0992,68.0387,65.7839,65.952,699900.0],["2011-07-08",65.151,67.9793,63.2918,67.9398,1059600.0],["2011-07-11",67.6629,67.6827,64.1126,64.2412,896400.0],["2011-07-12",63.3907,64.9235,62.0952,63.5786,964600.0],["2011-07-13",64.1423,65.596,63.7863,64.1522,531900.0],["2011-07-14",64.2807,65.062,62.3029,62.6292,591600.0],["2011-07-15",63.272,63.6182,61.4919,63.5984,583300.0],["2011-07-18",63.3017,63.4896,62.2237,63.0248,437000.0],["2011-07-19",63.272,65.3982,63.272,65.0224,521200.0],["2011-07-20",65.6257,65.6949,63.9247,64.5873,612600.0],["2011-07-21",65.151,66.3971,64.5477,64.9928,488800.0],["2011-07-22",65.1114,65.7048,64.7752,65.2894,499000.0],["2011-07-25",64.8247,65.9224,64.2807,64.3697,521300.0],["2011-07-26",64.3302,65.2301,63.9247,64.2214,449700.0],["2011-07-27",63.9346,63.9445,61.0766,61.393,691100.0],["2011-07-28",61.3832,63.2028,61.3139,62.0853,974700.0],["2011-07-29",61.0568,62.7776,60.1074,62.3325,669100.0],["2011-08-01",63.9049,65.0224,61.67,62.5303,550300.0],["2011-08-02",62.0556,63.183,60.6612,60.7502,685500.0],["2011-08-03",60.6316,62.026,57.9417,61.393,891600.0],["2011-08-04",60.4239,61.304,56.4187,56.4879,733300.0],["2011-08-05",54.8661,56.7154,51.8301,55.766,1388400.0],["2011-08-08",51.9784,52.5718,48.4479,49.9313,1742800.0],["2011-08-09",49.6148,54.8957,48.9621,54.8661,1035500.0],["2011-08-10",53.3135,55.0243,52.0872,52.4926,593800.0],["2011-08-11",52.7498,57.289,52.5421,56.5275,865600.0],["2011-08-12",59.1778,59.8998,56.7154,58.7328,1071300.0],["2011-08-15",59.3558,60.2657,56.0132,57.0714,852400.0],["2011-08-16",56.1418,56.8044,54.7474,54.9452,858900.0],["2011-08-17",55.3507,55.7462,51.7905,52.7201,980700.0],["2011-08-18",51.0389,51.0982,48.9523,49.5258,1008400.0],["2011-08-19",48.5468,51.8301,48.1314,49.0511,1111700.0],["2011-08-22",49.1204,49.9412,47.904,48.349,1073200.0],["2011-08-23",48.3984,52.2058,47.7458,52.107,986800.0],["2011-08-24",52.0971,53.9068,51.4246,53.6596,718900.0],["2011-08-25",54.1244,55.3507,52.6014,52.8882,945900.0],["2011-08-26",52.6113,56.033,51.1378,55.855,761200.0],["2011-08-29",57.1406,58.7922,56.3693,58.3175,609700.0],["2011-08-30",58.179,58.9009,56.6363,56.9527,717500.0],["2011-08-31",57.4868,59.2471,57.289,58.4262,796400.0],["2011-09-01",58.6043,58.9998,56.6857,56.9626,490700.0],["2011-09-02",55.5089,56.6066,54.3419,54.7177,529200.0],["2011-09-06",52.6706,54.9749,51.0686,54.7573,1216400.0],["2011-09-07",55.766,56.6165,54.9848,56.1715,626800.0],["2011-09-08",55.9638,59.5339,55.41,59.0987,1895300.0],["2011-09-09",61.4425,67.9398,61.3436,67.6926,4659200.0],["2011-09-12",67.3069,70.4715,67.1981,70.1451,2083100.0],["2011-09-13",69.4825,70.6198,67.3069,69.1859,2050700.0],["2011-09-14",69.176,69.8484,67.1486,69.176,1391600.0],["2011-09-15",69.7199,69.7199,68.2365,69.4232,851700.0],["2011-09-16",69.0771,69.7199,68.8002,69.6803,1047200.0],["2011-09-19",69.0078,73.1811,68.365,72.0538,1452400.0],["2011-09-20",72.8054,73.0921,69.0573,69.4034,1016100.0],["2011-09-21",69.6111,71.0549,67.2278,67.3069,690400.0],["2011-09-22",65.5565,66.8619,63.8654,66.1399,777500.0],["2011-09-23",65.8235,67.2475,64.9038,66.219,589700.0],["2011-09-26",66.5157,68.4738,64.8939,68.3551,408900.0],["2011-09-27",69.4924,71.0747,68.9287,69.2452,771200.0],["2011-09-28",69.4034,70.4022,66.4959,66.5948,455900.0],["2011-09-29",67.9101,68.2266,62.6094,65.3883,932400.0],["2011-09-30",64.5576,64.8543,61.5216,61.5414,1139300.0],["2011-10-03",60.5722,63.3413,59.613,60.6415,821100.0],["2011-10-04",59.6031,62.3226,58.0603,62.2336,1484300.0],["2011-10-05",62.1941,66.9509,61.6996,65.9421,2290800.0],["2011-10-06",65.6356,67.2475,65.0818,65.8729,985800.0],["2011-10-07",66.3476,67.1486,63.0446,64.8543,885800.0],["2011-10-10",66.0114,68.9287,65.8729,68.4738,873900.0],["2011-10-11",67.8508,68.6123,66.5553,67.5937,732100.0],["2011-10-12",68.2365,69.8979,66.5553,67.0201,1001400.0],["2011-10-13",66.9805,68.7705,66.3278,67.208,628700.0],["2011-10-14",69.1858,69.1858,66.7926,68.1376,435300.0],["2011-10-17",68.1277,68.8397,65.8927,66.7333,344100.0],["2011-10-18",66.6542,68.543,65.5565,67.9892,763300.0],["2011-10-19",67.9793,72.0834,67.3959,67.9398,1308700.0],["2011-10-20",68.4145,69.2452,65.9619,67.1289,661400.0],["2011-10-21",67.1388,69.6012,66.852,67.2475,889200.0],["2011-10-24",67.9002,70.9462,67.2574,70.1451,1110300.0],["2011-10-25",70.2143,70.4121,67.8211,67.8409,557400.0],["2011-10-26",67.9398,69.4133,65.6455,66.852,867200.0],["2011-10-27",69.1858,69.2946,64.9137,67.6629,1034700.0],["2011-10-28",67.4157,68.2365,65.7246,66.7827,473100.0],["2011-10-31",66.0114,68.0288,63.3215,66.5454,733200.0],["2011-11-01",64.9334,70.9066,64.2807,69.5518,1940100.0],["2011-11-02",71.2527,71.6879,69.799,70.244,1080100.0],["2011-11-03",71.3121,71.322,69.2353,70.4715,928500.0],["2011-11-04",70.1253,74.1701,69.3243,73.4185,1552800.0],["2011-11-07",74.1305,74.8524,72.3109,73.1811,1234100.0],["2011-11-08",74.0712,74.6151,70.7385,72.5878,699800.0],["2011-11-09",70.8967,72.1922,69.7298,70.3429,723500.0],["2011-11-10",71.3615,72.6471,70.6198,71.3516,890100.0],["2011-11-11",72.0933,72.6768,70.8571,71.5494,759800.0],["2011-11-14",71.9648,72.5878,70.422,70.9857,699400.0],["2011-11-15",70.7583,72.1724,69.8682,71.7076,438300.0],["2011-11-16",71.7373,73.5569,70.2242,70.7583,926200.0],["2011-11-17",70.7583,70.9165,67.03,68.2562,1053800.0],["2011-11-18",70.1847,70.1946,66.1498,66.7926,1213500.0],["2011-11-21",65.4576,66.1399,63.6182,65.5268,849300.0],["2011-11-22",65.5664,66.6542,64.2115,65.7542,765000.0],["2011-11-23",65.1807,66.1202,64.1917,65.24,588000.0],["2011-11-25",64.8148,65.2499,63.6973,63.8852,263100.0],["2011-11-28",66.4564,68.6123,66.3377,67.6926,864600.0],["2011-11-29",66.941,69.1562,66.941,67.6134,833300.0],["2011-11-30",70.3132,70.4517,67.742,68.8595,2476400.0],["2011-12-01",68.9782,69.71,67.2475,67.7321,1990400.0],["2011-12-02",69.7001,73.9624,69.3243,73.369,3010300.0],["2011-12-05",74.4569,74.8623,71.6977,73.0823,1325300.0],["2011-12-06",72.7757,73.2701,71.2824,72.123,742000.0],["2011-12-07",71.6977,73.369,70.4715,72.3208,898700.0],["2011-12-08",71.8757,72.4493,70.7088,71.3318,633200.0],["2011-12-09",72.0538,73.5174,70.9066,73.2405,769400.0],["2011-12-12",72.5186,72.7262,70.956,71.9549,714200.0],["2011-12-13",72.1428,72.9339,68.9386,69.8385,775700.0],["2011-12-14",69.2056,69.3639,66.1597,66.4663,1321900.0],["2011-12-15",67.0596,67.6728,65.4378,65.9817,811400.0],["2011-12-16",66.0509,67.4453,65.3785,66.2685,877100.0],["2011-12-19",66.8816,67.2475,63.9841,64.1917,966600.0],["2011-12-20",64.9334,66.7234,64.3994,66.2289,653500.0],["2011-12-21",65.9718,66.8915,64.3203,65.1411,412200.0],["2011-12-22",65.151,65.6554,63.3017,63.45,918700.0],["2011-12-23",63.2621,65.6059,62.2435,65.5268,642300.0],["2011-12-27",64.6071,65.5861,63.6478,64.7851,757000.0],["2011-12-28",64.5675,64.7653,63.2127,63.3808,407100.0],["2011-12-29",63.4006,64.3401,63.3412,63.9544,353400.0],["2011-12-30",63.4698,64.5477,63.3511,64.2016,756100.0],["2012-01-03",65.1708,66.6047,62.738,63.3907,1224700.0],["2012-01-04",63.1435,66.7234,62.8863,65.6356,1686200.0],["2012-01-05",69.2155,70.6396,68.2563,68.7903,2247000.0],["2012-01-06",68.9683,70.1352,68.4837,68.7507,616200.0],["2012-01-09",68.7903,69.8682,68.3453,69.1562,631100.0],["2012-01-10",69.9177,69.9671,67.7618,69.6803,830100.0],["2012-01-11",69.1957,72.9636,69.1957,70.9857,1057200.0],["2012-01-12",71.1637,71.2033,69.6803,71.134,846500.0],["2012-01-13",70.6989,72.8548,69.9671,72.3208,1051200.0],["2012-01-17",73.6361,74.1206,72.8054,73.3097,785000.0],["2012-01-18",73.5471,74.9909,73.1119,74.9118,816400.0],["2012-01-19",75.159,76.9688,74.9612,76.5336,891000.0],["2012-01-20",76.3952,76.8995,75.0601,75.4161,601800.0],["2012-01-23",75.9897,76.8896,74.9316,76.0491,694100.0],["2012-01-24",75.604,76.593,75.4656,76.5237,454400.0],["2012-01-25",76.593,78.2643,76.2172,77.928,627800.0],["2012-01-26",78.6104,78.7587,75.1294,75.8414,593400.0],["2012-01-27",75.7029,76.8204,74.1701,76.4545,442200.0],["2012-01-30",76.1381,76.7413,75.2282,76.415,599500.0],["2012-01-31",76.6523,76.9984,75.0799,75.3074,570600.0],["2012-02-01",75.693,76.2073,74.7931,75.9699,642600.0],["2012-02-02",77.1072,77.4435,75.3469,75.7623,423900.0],["2012-02-03",76.2963,77.6314,75.693,77.2457,557400.0],["2012-02-06",77.0281,78.0071,76.8798,77.8094,492300.0],["2012-02-07",77.661,79.2037,77.6017,78.7686,684900.0],["2012-02-08",79.1444,80.3509,78.2148,79.718,919000.0],["2012-02-09",79.8663,80.5982,78.9269,80.519,1191300.0],["2012-02-10",79.7279,80.2817,78.8675,79.9454,867900.0],["2012-02-13",80.8058,81.4486,79.9949,81.1421,618100.0],["2012-02-14",81.0926,82.0816,80.7564,81.8838,549000.0],["2012-02-15",82.0816,83.5452,81.7354,82.6057,955600.0],["2012-02-16",82.9123,83.5254,81.9926,83.2386,702800.0],["2012-02-17",83.1793,83.5254,81.597,81.6464,341100.0],["2012-02-21",81.8541,82.6354,80.3806,81.152,396200.0],["2012-02-22",80.1432,81.9827,79.6092,81.6563,815400.0],["2012-02-23",81.4387,83.0903,81.4387,82.4771,502900.0],["2012-02-24",82.3585,82.5167,80.7069,81.0333,408800.0],["2012-02-27",80.7861,83.1793,80.608,82.8826,460100.0],["2012-02-28",82.8331,83.2287,81.419,82.9518,561200.0],["2012-02-29",82.9716,82.9716,81.6266,82.3189,370300.0],["2012-03-01",82.2695,84.9594,82.0914,84.366,972700.0],["2012-03-02",84.4748,84.6726,83.1298,84.2078,463500.0],["2012-03-05",85.167,86.957,84.8802,86.1757,1005500.0],["2012-03-06",85.4439,85.9384,83.8517,84.9,761300.0],["2012-03-07",85.0484,87.6987,85.0484,86.9471,909600.0],["2012-03-08",87.9954,89.3601,86.5911,88.2822,1556100.0],["2012-03-09",89.4392,90.982,86.6504,88.2921,1585600.0],["2012-03-12",88.4602,88.8953,87.2141,87.4811,741000.0],["2012-03-13",87.758,89.0041,87.3031,89.0041,790600.0],["2012-03-14",89.2019,89.281,88.0745,88.4701,543800.0],["2012-03-15",88.9349,89.8941,87.6295,89.37,767800.0],["2012-03-16",89.65,90.0,88.37,88.58,753000.0],["2012-03-19",88.41,89.63,88.01,89.6,820100.0],["2012-03-20",89.26,91.01,89.05,90.61,684500.0],["2012-03-21",90.76,92.33,90.39,92.07,713100.0],["2012-03-22",91.55,93.88,90.81,93.59,843900.0],["2012-03-23",93.49,93.78,92.0,93.55,738800.0],["2012-03-26",94.28,94.73,93.41,94.51,538100.0],["2012-03-27",94.55,94.73,93.69,93.97,338600.0],["2012-03-28",93.58,93.93,92.13,93.59,901400.0],["2012-03-29",92.61,93.17,91.61,92.83,572700.0],["2012-03-30",93.13,93.58,92.36,92.89,449300.0],["2012-04-02",92.58,94.42,92.26,93.92,440400.0],["2012-04-03",93.93,95.62,93.75,95.01,808100.0],["2012-04-04",94.18,95.24,93.36,94.93,551800.0],["2012-04-05",94.33,95.44,94.23,95.04,339300.0],["2012-04-09",93.59,94.48,92.51,94.37,374500.0],["2012-04-10",94.0,94.37,91.61,91.86,1223600.0],["2012-04-11",92.56,94.17,92.56,93.7,338100.0],["2012-04-12",93.45,94.8,93.11,94.73,322000.0],["2012-04-13",94.1,95.0,93.42,94.93,321500.0],["2012-04-16",95.44,95.85,92.25,93.15,559200.0],["2012-04-17",93.26,94.85,93.01,94.46,481400.0],["2012-04-18",93.81,96.33,93.81,95.56,521500.0],["2012-04-19",95.73,96.65,93.54,94.49,351100.0],["2012-04-20",94.75,96.04,94.4,95.35,376300.0],["2012-04-23",94.36,94.56,93.21,93.53,396500.0],["2012-04-24",93.71,93.71,85.78,87.15,2535600.0],["2012-04-25",87.67,89.81,87.47,89.13,1092600.0],["2012-04-26",89.0,90.53,88.12,89.53,591300.0],["2012-04-27",90.02,91.54,88.9,89.62,742500.0],["2012-04-30",89.19,89.91,87.5,88.18,436200.0],["2012-05-01",87.95,90.65,87.71,89.08,418400.0],["2012-05-02",88.72,91.49,88.5,91.33,572200.0],["2012-05-03",91.35,92.14,90.11,90.85,432000.0],["2012-05-04",90.23,90.53,87.49,87.49,689000.0],["2012-05-07",86.95,87.55,85.81,86.06,802300.0],["2012-05-08",85.28,86.09,78.87,85.0,2578500.0],["2012-05-09",83.34,84.9,82.87,84.27,1216400.0],["2012-05-10",85.66,86.87,84.8,86.06,4365200.0],["2012-05-11",85.37,88.55,85.13,87.96,1138000.0],["2012-05-14",87.23,88.68,86.33,87.34,881100.0],["2012-05-15",87.36,89.91,86.7,87.51,932300.0],["2012-05-16",87.9,90.85,87.63,90.31,1273800.0],["2012-05-17",90.53,90.72,85.32,85.87,1276600.0],["2012-05-18",86.17,87.12,84.28,85.32,1100000.0],["2012-05-21",85.14,87.95,83.52,87.84,1155200.0],["2012-05-22",87.93,90.72,87.55,90.5,899100.0],["2012-05-23",90.12,91.68,89.01,91.2,1365500.0],["2012-05-24",91.93,92.09,90.03,90.93,887600.0],["2012-05-25",91.33,91.88,89.92,90.95,591000.0],["2012-05-29",91.72,91.95,89.45,91.24,1644900.0],["2012-05-30",91.15,91.15,88.43,89.6,892300.0],["2012-05-31",90.13,90.13,86.89,89.37,3247700.0],["2012-06-01",88.5,88.56,85.63,86.55,1026400.0],["2012-06-04",86.44,86.65,84.2,86.29,798000.0],["2012-06-05",86.48,87.49,85.01,87.38,1234300.0],["2012-06-06",91.6,97.89,90.84,94.74,3538100.0],["2012-06-07",96.07,97.0,92.88,93.33,1246600.0],["2012-06-08",92.97,94.5,92.23,94.0,914100.0],["2012-06-11",95.0,95.08,91.99,92.25,1136000.0],["2012-06-12",92.44,94.54,91.62,94.26,826000.0],["2012-06-13",93.82,94.53,91.31,91.65,1087700.0],["2012-06-14",92.14,93.74,91.64,92.98,1027500.0],["2012-06-15",93.07,96.0,92.66,95.84,1279000.0],["2012-06-18",95.75,97.88,94.87,97.01,1408300.0],["2012-06-19",97.24,97.7,96.15,96.76,1003600.0],["2012-06-20",95.87,98.42,95.28,97.7,1009700.0],["2012-06-21",97.4,97.42,94.51,95.05,1060700.0],["2012-06-22",95.41,96.35,94.0,95.61,1838000.0],["2012-06-25",94.49,94.83,93.06,94.37,643000.0],["2012-06-26",94.45,96.13,93.24,94.17,754500.0],["2012-06-27",94.54,94.54,92.23,93.26,622900.0],["2012-06-28",92.4,92.84,89.1,90.29,1141200.0],["2012-06-29",91.9,93.99,88.71,93.38,1438200.0],["2012-07-02",93.08,93.44,90.17,92.07,1281500.0],["2012-07-03",92.3,94.98,91.63,93.59,494000.0],["2012-07-05",93.56,95.45,93.13,94.41,747800.0],["2012-07-06",93.55,95.17,92.86,93.66,467500.0],["2012-07-09",93.54,94.09,92.12,93.36,464900.0],["2012-07-10",93.76,95.39,92.55,93.19,522100.0],["2012-07-11",93.1,93.45,89.68,91.05,606600.0],["2012-07-12",90.87,91.95,88.28,91.45,751600.0],["2012-07-13",91.67,92.97,91.37,92.69,281100.0],["2012-07-16",92.17,93.91,90.83,91.0,473300.0],["2012-07-17",91.62,92.23,89.67,91.35,434700.0],["2012-07-18",90.8,93.0,90.18,91.96,552000.0],["2012-07-19",92.42,93.54,91.91,92.51,399100.0],["2012-07-20",91.44,91.72,87.04,87.53,1126900.0],["2012-07-23",83.76,87.05,83.01,86.47,1357600.0],["2012-07-24",86.69,87.13,84.37,85.14,367900.0],["2012-07-25",85.11,85.55,83.41,83.78,575000.0],["2012-07-26",85.0,87.26,85.0,86.37,889400.0],["2012-07-27",86.36,88.07,85.5,87.38,496800.0],["2012-07-30",87.81,88.16,86.57,87.51,351800.0],["2012-07-31",87.45,88.11,84.63,84.88,898300.0],["2012-08-01",85.03,85.92,83.37,83.74,1017100.0],["2012-08-02",83.3,86.31,82.64,85.25,763300.0],["2012-08-03",86.68,87.99,86.04,87.78,679300.0],["2012-08-06",87.33,88.98,87.0,87.89,644800.0],["2012-08-07",87.93,88.93,87.72,88.26,388500.0],["2012-08-08",87.68,87.86,85.73,86.53,702600.0],["2012-08-09",88.52,88.61,86.7,87.09,625900.0],["2012-08-10",86.94,87.07,84.86,85.35,578200.0],["2012-08-13",84.5,85.35,83.8,84.11,818000.0],["2012-08-14",84.86,88.05,84.85,86.14,1464900.0],["2012-08-15",85.77,86.76,85.5,85.9,506500.0],["2012-08-16",85.93,90.47,85.71,90.27,1452900.0],["2012-08-17",90.96,92.03,90.25,91.85,881700.0],["2012-08-20",91.99,92.67,90.09,90.9,824600.0],["2012-08-21",91.0,92.11,90.27,91.99,652100.0],["2012-08-22",91.92,92.05,90.95,91.9,679800.0],["2012-08-23",91.38,92.39,91.17,92.21,468600.0],["2012-08-24",92.45,93.28,91.95,92.96,598800.0],["2012-08-27",93.58,93.96,92.67,93.69,965200.0],["2012-08-28",93.68,95.2,93.24,94.85,977100.0],["2012-08-29",94.31,95.13,93.33,94.33,910300.0],["2012-08-30",94.09,94.92,93.07,93.63,332600.0],["2012-08-31",94.25,94.5,93.0,94.0,576600.0],["2012-09-04",94.03,94.55,92.81,94.18,1235500.0],["2012-09-05",94.43,94.82,92.54,92.92,1192100.0],["2012-09-06",93.8,95.8,92.84,95.26,1804400.0],["2012-09-07",102.75,103.52,99.26,101.54,3115400.0],["2012-09-10",101.5,102.19,100.05,100.19,846900.0],["2012-09-11",99.02,100.84,98.92,99.34,544400.0],["2012-09-12",99.28,99.78,98.45,98.9,656500.0],["2012-09-13",97.43,100.4,97.3,100.16,950200.0],["2012-09-14",100.0,102.4,99.78,100.87,994800.0],["2012-09-17",101.35,101.35,99.4,99.66,648700.0],["2012-09-18",98.97,98.97,96.32,97.77,610000.0],["2012-09-19",97.73,98.82,97.32,98.55,468400.0],["2012-09-20",98.85,99.01,97.4,98.5,384600.0],["2012-09-21",98.38,99.08,97.24,97.92,518200.0],["2012-09-24",97.46,98.86,97.15,98.44,526000.0],["2012-09-25",98.7,99.38,97.0,97.09,698900.0],["2012-09-26",96.5,97.38,95.43,96.48,512100.0],["2012-09-27",97.2,97.33,95.6,96.66,429900.0],["2012-09-28",96.38,96.95,94.55,96.31,409000.0],["2012-10-01",96.78,97.97,95.7,96.81,460500.0],["2012-10-02",97.16,97.16,95.38,96.3,370900.0],["2012-10-03",96.43,97.81,96.16,97.54,369400.0],["2012-10-04",97.74,98.98,97.18,98.96,417800.0],["2012-10-05",99.03,100.37,98.79,99.77,581600.0],["2012-10-08",100.35,100.35,98.0,98.17,331600.0],["2012-10-09",97.85,98.04,95.14,95.75,324400.0],["2012-10-10",95.73,97.03,95.73,96.34,301500.0],["2012-10-11",97.02,97.54,95.42,95.65,419400.0],["2012-10-12",95.26,96.91,94.98,95.22,586300.0],["2012-10-15",95.59,95.99,94.29,95.3,250300.0],["2012-10-16",95.0,98.18,91.85,98.0,2007100.0],["2012-10-17",98.09,99.82,95.9,96.34,1005800.0],["2012-10-18",94.55,96.71,93.46,95.55,1994500.0],["2012-10-19",95.37,96.06,94.18,94.78,761600.0],["2012-10-22",94.42,95.04,93.54,95.01,597500.0],["2012-10-23",93.95,94.69,92.74,94.04,471800.0],["2012-10-24",94.19,94.78,92.92,93.14,626400.0],["2012-10-25",93.57,93.84,91.88,92.27,489500.0],["2012-10-26",92.27,93.32,91.2,92.41,436500.0],["2012-10-31",92.0,92.85,91.0,92.19,434300.0],["2012-11-01",92.25,93.78,90.5,93.71,556900.0],["2012-11-02",93.8,94.13,92.44,92.45,415700.0],["2012-11-05",92.45,92.88,90.9,92.68,338900.0],["2012-11-06",92.78,94.11,91.24,94.06,557900.0],["2012-11-07",93.11,94.42,92.73,93.05,459100.0],["2012-11-08",92.86,93.57,90.43,90.99,758800.0],["2012-11-09",89.48,90.99,86.98,88.34,1630900.0],["2012-11-12",88.57,88.57,86.61,87.22,682600.0],["2012-11-13",86.74,89.65,86.26,89.46,982600.0],["2012-11-14",89.34,89.77,86.88,87.31,519300.0],["2012-11-15",86.99,89.14,86.76,86.93,804000.0],["2012-11-16",87.56,88.6,87.31,87.6,1144800.0],["2012-11-19",88.4,90.24,88.27,89.02,785500.0],["2012-11-20",89.03,89.35,88.21,88.94,375500.0],["2012-11-21",88.85,91.04,88.85,90.52,417400.0],["2012-11-23",90.79,92.25,90.68,92.2,254700.0],["2012-11-26",92.17,93.1,90.93,92.93,524000.0],["2012-11-27",92.9,93.92,92.5,93.24,564900.0],["2012-11-28",92.72,94.55,91.48,94.19,1086800.0],["2012-11-29",94.29,94.38,91.99,93.15,1660400.0],["2012-11-30",98.0,100.4,97.52,100.28,4001200.0],["2012-12-03",100.0,101.03,99.82,100.9,1088900.0],["2012-12-04",100.95,100.95,99.73,100.38,1159300.0],["2012-12-05",100.4,100.7,99.7,100.19,676800.0],["2012-12-06",100.3,101.61,99.95,101.53,738600.0],["2012-12-07",101.45,101.59,100.02,100.44,730000.0],["2012-12-10",100.57,100.59,99.43,99.53,539300.0],["2012-12-11",99.6,100.02,96.7,97.03,982100.0],["2012-12-12",97.76,97.85,95.09,95.4,837400.0],["2012-12-13",95.57,96.23,94.15,94.25,1002700.0],["2012-12-14",94.3,95.33,94.1,95.0,739200.0],["2012-12-17",95.88,97.27,95.19,97.24,809300.0],["2012-12-18",97.6,98.67,97.0,97.92,674000.0],["2012-12-19",98.33,98.33,96.12,96.34,469000.0],["2012-12-20",96.48,97.13,95.53,96.41,430800.0],["2012-12-21",95.11,97.81,94.77,97.23,619100.0],["2012-12-24",97.13,97.49,96.87,97.1,138800.0],["2012-12-26",96.8,97.4,95.47,95.72,401200.0],["2012-12-27",95.57,96.57,94.48,96.44,386900.0],["2012-12-28",95.89,97.4,95.48,96.55,323100.0],["2012-12-31",96.67,98.27,96.28,98.26,435200.0],["2013-01-02",100.26,102.48,99.64,101.53,1190300.0],["2013-01-03",101.69,102.56,100.6,101.99,787900.0],["2013-01-04",97.76,99.41,96.5,97.85,1906900.0],["2013-01-07",97.48,98.15,95.66,96.32,875800.0],["2013-01-08",96.82,96.82,94.22,95.09,1263800.0],["2013-01-09",95.8,95.99,93.32,94.22,922900.0],["2013-01-10",94.6,94.6,92.11,94.32,1095700.0],["2013-01-11",93.88,94.48,92.46,93.39,795500.0],["2013-01-14",93.47,95.4,93.25,94.99,723200.0],["2013-01-15",94.35,94.77,93.26,94.6,404100.0],["2013-01-16",95.51,95.51,93.85,94.99,294500.0],["2013-01-17",94.69,95.98,94.18,95.66,453100.0],["2013-01-18",95.66,95.66,93.59,94.29,506600.0],["2013-01-22",94.78,96.4,93.84,96.17,727600.0],["2013-01-23",95.73,97.14,95.24,97.14,385100.0],["2013-01-24",96.39,99.94,96.39,98.01,727500.0],["2013-01-25",98.29,100.6,98.02,100.4,674600.0],["2013-01-28",100.25,100.41,98.49,98.54,413700.0],["2013-01-29",98.06,98.54,96.74,98.21,694300.0],["2013-01-30",98.15,98.66,97.15,97.84,468400.0],["2013-01-31",97.25,98.71,96.47,97.82,542300.0],["2013-02-01",98.73,98.83,97.29,97.54,427300.0],["2013-02-04",97.46,98.81,96.68,97.37,627000.0],["2013-02-05",98.35,100.18,97.45,99.52,572400.0],["2013-02-06",99.33,100.59,98.6,99.66,429500.0],["2013-02-07",99.31,99.93,98.16,98.96,296800.0],["2013-02-08",99.14,100.19,98.32,99.32,212400.0],["2013-02-11",99.28,100.19,98.68,99.19,231000.0],["2013-02-12",99.53,100.06,98.41,98.71,341900.0],["2013-02-13",98.72,99.68,98.26,99.49,320100.0],["2013-02-14",88.3,89.51,86.9,87.8,6945300.0],["2013-02-15",88.32,88.77,86.95,87.96,1769700.0],["2013-02-19",87.68,88.48,83.45,85.68,3131400.0],["2013-02-20",85.61,87.31,85.32,87.17,1912800.0],["2013-02-21",86.75,87.9,85.45,87.67,1504200.0],["2013-02-22",88.01,89.28,87.61,88.05,1428900.0],["2013-02-25",88.17,90.21,87.74,88.07,1577900.0],["2013-02-26",88.02,88.83,85.56,86.2,1697000.0],["2013-02-27",86.64,88.49,86.45,88.03,1256800.0],["2013-02-28",88.0,89.04,87.71,88.56,1117100.0],["2013-03-01",88.39,89.39,87.82,88.78,937000.0],["2013-03-04",89.2,90.39,88.83,89.79,753100.0],["2013-03-05",90.27,92.12,90.04,91.68,1325600.0],["2013-03-06",91.38,91.69,90.79,91.11,1396800.0],["2013-03-07",90.72,91.19,89.31,89.91,948800.0],["2013-03-08",90.08,90.42,89.0,89.79,1657300.0],["2013-03-11",89.88,90.53,89.52,89.82,1240500.0],["2013-03-12",89.73,89.88,87.15,87.19,1011000.0],["2013-03-13",87.93,88.7,86.63,87.49,1455600.0],["2013-03-14",87.85,89.03,87.18,88.37,2943100.0],["2013-03-15",75.96,76.93,72.51,74.14,13814500.0],["2013-03-18",73.61,74.74,72.94,73.96,2411000.0],["2013-03-19",74.21,75.15,74.17,74.91,2306200.0],["2013-03-20",75.44,78.2,74.93,77.38,2470100.0],["2013-03-21",77.28,79.2,76.1,76.39,2481300.0],["2013-03-22",77.43,77.95,77.05,77.52,1562500.0],["2013-03-25",77.86,78.26,76.11,77.22,947700.0],["2013-03-26",77.17,79.67,76.8,79.3,1418800.0],["2013-03-27",78.99,80.65,78.63,80.48,1337900.0],["2013-03-28",80.46,81.59,80.17,81.17,1995400.0],["2013-04-01",81.1,81.85,80.85,81.69,1087900.0],["2013-04-02",82.09,83.4,81.85,82.48,1654400.0],["2013-04-03",82.45,82.66,81.41,82.0,1711600.0],["2013-04-04",84.3,84.86,82.43,84.74,2138100.0],["2013-04-05",83.54,84.4,82.69,84.05,1515900.0],["2013-04-08",84.05,84.6,83.75,84.04,1650300.0],["2013-04-09",84.39,84.95,84.09,84.53,1441100.0],["2013-04-10",84.53,86.63,84.25,85.65,1608600.0],["2013-04-11",85.7,88.65,85.52,88.14,2312900.0],["2013-04-12",87.75,88.6,86.63,87.69,1697900.0],["2013-04-15",87.5,87.66,85.37,85.76,1531700.0],["2013-04-16",86.68,86.99,85.68,86.64,1476900.0],["2013-04-17",86.03,86.2,83.85,84.47,1378100.0],["2013-04-18",85.04,85.04,82.24,82.97,1298000.0],["2013-04-19",83.19,84.24,82.48,83.7,1396000.0],["2013-04-22",84.0,85.64,83.31,84.84,806300.0],["2013-04-23",85.42,86.79,85.2,86.46,1071500.0],["2013-04-24",86.43,86.75,84.62,86.22,946200.0],["2013-04-25",86.72,87.0,85.48,85.64,969900.0],["2013-04-26",85.69,86.62,85.22,85.99,704000.0],["2013-04-29",85.87,87.83,85.85,86.72,997600.0],["2013-04-30",86.98,87.87,86.47,87.65,826000.0],["2013-05-01",87.09,87.56,86.22,86.56,1073600.0],["2013-05-02",86.36,89.75,86.36,89.36,1372600.0],["2013-05-03",89.98,90.63,89.81,90.18,964900.0],["2013-05-06",89.97,91.47,89.96,91.12,650600.0],["2013-05-07",91.0,91.06,89.95,90.41,655300.0],["2013-05-08",90.4,91.56,90.12,91.48,442100.0],["2013-05-09",90.98,91.58,89.39,89.39,827600.0],["2013-05-10",89.73,92.52,89.4,92.18,880300.0],["2013-05-13",92.22,93.4,92.04,92.99,900300.0],["2013-05-14",92.66,94.52,92.4,93.51,570200.0],["2013-05-15",93.45,93.96,92.37,93.61,587000.0],["2013-05-16",93.04,94.29,92.61,93.09,1006500.0],["2013-05-17",93.43,94.17,92.75,93.97,491100.0],["2013-05-20",93.97,95.25,93.71,94.87,726500.0],["2013-05-21",94.87,96.25,94.84,94.88,1076100.0],["2013-05-22",94.81,96.3,93.42,94.06,1073800.0],["2013-05-23",93.04,93.74,92.53,93.22,873900.0],["2013-05-24",92.79,93.53,91.58,92.12,667300.0],["2013-05-28",92.92,93.49,91.78,92.09,513800.0],["2013-05-29",91.75,92.58,91.0,91.67,713900.0],["2013-05-30",91.74,92.09,91.1,91.44,517700.0],["2013-05-31",91.06,91.62,90.42,90.76,683400.0],["2013-06-03",91.24,91.24,88.2,89.74,653800.0],["2013-06-04",87.9,89.54,85.76,87.11,1344700.0],["2013-06-05",86.72,88.0,85.98,86.09,726900.0],["2013-06-06",86.27,86.91,85.83,86.89,554400.0],["2013-06-07",87.16,87.76,85.51,85.65,938900.0],["2013-06-10",86.79,87.3,86.17,86.59,1609700.0],["2013-06-11",86.0,86.74,83.65,84.13,2308500.0],["2013-06-12",95.36,98.88,95.1,96.64,7492200.0],["2013-06-13",96.36,97.45,95.25,97.01,1521300.0],["2013-06-14",96.08,97.0,95.19,96.14,838700.0],["2013-06-17",96.12,96.68,95.5,96.02,714400.0],["2013-06-18",96.0,96.85,95.77,96.6,542600.0],["2013-06-19",96.32,96.64,94.95,95.04,473700.0],["2013-06-20",94.45,94.73,92.97,93.4,645500.0],["2013-06-21",93.93,94.36,91.94,94.15,1042100.0],["2013-06-24",93.28,98.33,92.55,97.18,2092000.0],["2013-06-25",98.01,98.8,96.85,97.89,897100.0],["2013-06-26",98.8,100.0,98.12,98.71,779400.0],["2013-06-27",98.91,99.45,98.34,99.25,919100.0],["2013-06-28",98.61,100.41,97.98,100.12,1186000.0],["2013-07-01",100.0,100.69,98.58,99.01,605900.0],["2013-07-02",99.19,99.74,96.6,97.48,1141400.0],["2013-07-03",97.37,99.21,96.8,98.66,298100.0],["2013-07-05",99.49,100.64,99.11,100.23,482000.0],["2013-07-08",100.15,101.41,99.7,100.16,721200.0],["2013-07-09",100.25,101.48,99.13,99.5,527000.0],["2013-07-10",99.6,99.89,98.59,99.29,549000.0],["2013-07-11",100.11,100.94,99.83,100.73,405000.0],["2013-07-12",100.31,100.9,99.39,100.57,345300.0],["2013-07-15",100.85,100.96,99.23,99.46,363700.0],["2013-07-16",99.04,99.21,97.73,98.94,654600.0],["2013-07-17",98.98,99.04,97.09,97.13,466000.0],["2013-07-18",97.36,98.37,96.77,97.8,412000.0],["2013-07-19",97.77,98.51,96.95,97.39,387600.0],["2013-07-22",97.3,98.67,97.24,98.67,380800.0],["2013-07-23",98.66,98.82,95.71,95.9,668400.0],["2013-07-24",96.24,96.43,93.36,94.06,723400.0],["2013-07-25",94.19,95.4,93.34,95.31,599200.0],["2013-07-26",94.89,100.47,94.89,99.68,1119600.0],["2013-07-29",99.72,100.17,97.97,98.89,591700.0],["2013-07-30",98.98,100.64,98.96,100.47,443900.0],["2013-07-31",100.53,101.43,99.92,100.9,392400.0],["2013-08-01",100.9,101.84,100.09,101.65,850000.0],["2013-08-02",101.35,105.01,100.24,103.47,1084700.0],["2013-08-05",103.5,103.96,101.77,102.38,478200.0],["2013-08-06",102.41,104.42,102.41,103.51,618800.0],["2013-08-07",103.18,103.18,101.53,102.17,378400.0],["2013-08-08",102.47,106.1,102.12,106.03,718700.0],["2013-08-09",105.8,106.89,105.01,105.8,781700.0],["2013-08-12",105.28,105.95,104.81,105.28,396300.0],["2013-08-13",105.45,106.5,104.54,105.45,272500.0],["2013-08-14",104.81,105.62,103.45,103.5,301000.0],["2013-08-15",102.3,102.78,98.05,99.21,1525900.0],["2013-08-16",99.47,100.39,98.48,98.61,1027300.0],["2013-08-19",98.12,99.63,98.1,99.31,827000.0],["2013-08-20",99.85,103.04,99.4,101.47,731100.0],["2013-08-21",101.31,102.56,100.15,101.52,524200.0],["2013-08-22",102.05,102.53,100.95,102.04,225200.0],["2013-08-23",102.81,103.94,101.13,103.75,469300.0],["2013-08-26",104.32,105.0,103.32,104.18,394500.0],["2013-08-27",102.99,103.15,99.91,100.31,476900.0],["2013-08-28",100.36,101.07,99.56,100.1,385100.0],["2013-08-29",99.91,101.51,99.54,100.99,240700.0],["2013-08-30",102.55,102.55,99.08,99.24,567300.0],["2013-09-03",100.62,100.99,98.28,98.54,627000.0],["2013-09-04",98.54,98.97,97.41,97.86,949000.0],["2013-09-05",98.09,98.32,97.3,98.0,856500.0],["2013-09-06",98.1,99.02,96.44,97.24,947500.0],["2013-09-09",99.2,101.88,98.45,101.35,912900.0],["2013-09-10",102.04,104.26,101.09,103.67,783200.0],["2013-09-11",103.43,104.2,101.68,102.16,781000.0],["2013-09-12",101.53,103.1,99.96,100.16,1780200.0],["2013-09-13",114.1,118.27,112.47,117.53,4487000.0],["2013-09-16",118.5,120.11,117.38,118.35,1471800.0],["2013-09-17",116.98,117.92,116.63,117.13,1055800.0],["2013-09-18",117.08,120.36,116.46,119.99,1261100.0],["2013-09-19",120.72,121.5,118.3,118.75,922900.0],["2013-09-20",119.27,119.82,116.66,117.63,1283300.0],["2013-09-23",116.14,117.87,116.0,117.11,586400.0],["2013-09-24",117.08,118.34,116.23,117.15,434100.0],["2013-09-25",117.65,117.9,115.71,116.78,352300.0],["2013-09-26",117.75,118.88,116.83,117.32,356600.0],["2013-09-27",117.11,119.17,116.08,119.11,488100.0],["2013-09-30",118.07,119.75,117.29,119.46,620600.0],["2013-10-01",119.65,121.99,119.09,121.74,854600.0],["2013-10-02",121.31,121.86,120.6,121.42,398800.0],["2013-10-03",121.86,126.03,121.81,124.04,1144800.0],["2013-10-04",124.16,125.0,122.84,123.92,1119700.0],["2013-10-07",122.79,125.15,122.32,123.49,695400.0],["2013-10-08",123.17,123.57,119.93,119.99,944100.0],["2013-10-09",118.77,120.02,116.41,118.63,823300.0],["2013-10-10",120.27,120.93,118.8,119.81,541700.0],["2013-10-11",120.0,120.0,118.23,118.64,597200.0],["2013-10-14",117.56,118.74,116.35,118.22,663600.0],["2013-10-15",118.55,119.06,116.58,117.85,1168300.0],["2013-10-16",118.5,122.43,117.92,121.58,685600.0],["2013-10-17",121.08,124.11,120.07,123.69,652400.0],["2013-10-18",124.69,126.95,124.0,126.21,682900.0],["2013-10-21",127.31,127.46,123.07,125.99,981200.0],["2013-10-22",127.05,127.9,124.78,126.11,292000.0],["2013-10-23",125.33,126.19,124.42,125.77,255800.0],["2013-10-24",125.61,128.28,125.04,128.28,378200.0],["2013-10-25",128.85,128.9,126.7,127.52,465700.0],["2013-10-28",127.55,129.14,126.48,127.29,561100.0],["2013-10-29",127.59,128.39,126.81,128.29,230200.0],["2013-10-30",128.19,129.42,127.67,128.56,414600.0],["2013-10-31",128.3,129.97,127.5,128.85,439900.0],["2013-11-01",128.8,130.33,127.68,128.63,271800.0],["2013-11-04",129.31,131.33,128.43,130.7,354400.0],["2013-11-05",130.4,131.99,128.85,131.5,232100.0],["2013-11-06",131.84,131.94,129.63,131.41,282300.0],["2013-11-07",131.46,131.96,126.3,126.84,593600.0],["2013-11-08",127.06,129.2,126.61,127.89,507600.0],["2013-11-11",128.46,129.91,127.07,128.27,377400.0],["2013-11-12",128.62,129.67,127.22,129.53,587500.0],["2013-11-13",128.54,130.53,128.02,130.41,433400.0],["2013-11-14",130.31,130.67,129.05,130.44,305700.0],["2013-11-15",130.16,132.35,130.16,131.24,391500.0],["2013-11-18",132.02,132.72,129.58,129.98,357500.0],["2013-11-19",129.96,131.41,127.37,127.49,371400.0],["2013-11-20",128.1,128.34,125.74,125.8,444700.0],["2013-11-21",125.8,129.16,125.8,127.11,462900.0],["2013-11-22",127.37,128.54,127.01,128.0,326600.0],["2013-11-25",128.16,130.0,127.95,129.15,311800.0],["2013-11-26",128.89,130.73,128.84,128.89,454600.0],["2013-11-27",129.0,129.49,127.86,128.47,433300.0],["2013-11-29",128.66,128.75,126.43,126.94,340000.0],["2013-12-02",126.74,128.12,126.34,126.93,396500.0],["2013-12-03",126.39,126.89,124.44,125.01,598100.0],["2013-12-04",123.73,124.99,122.55,123.48,1079800.0],["2013-12-05",124.85,125.9,117.8,118.0,2509100.0],["2013-12-06",92.27,97.75,91.7,93.76,13926700.0],["2013-12-09",93.13,93.8,89.65,90.21,6152800.0],["2013-12-10",89.42,96.31,89.42,94.39,4165200.0],["2013-12-11",94.22,95.36,92.74,93.21,3018400.0],["2013-12-12",93.37,93.37,91.1,91.24,914500.0],["2013-12-13",91.48,93.32,91.26,91.96,876800.0],["2013-12-16",92.14,93.0,90.6,91.18,1095100.0],["2013-12-17",91.94,91.94,88.61,91.63,1820700.0],["2013-12-18",91.5,94.39,91.49,93.64,1849000.0],["2013-12-19",93.02,94.63,92.73,93.44,743200.0],["2013-12-20",93.71,95.19,93.24,95.19,1917100.0],["2013-12-23",95.17,95.92,93.01,93.36,1092600.0],["2013-12-24",93.42,94.99,93.06,94.42,515900.0],["2013-12-26",95.05,95.55,94.35,94.81,544100.0],["2013-12-27",94.69,95.4,93.48,93.53,412000.0],["2013-12-30",93.75,94.38,93.07,94.37,622800.0],["2013-12-31",94.26,97.15,93.59,96.52,1382500.0],["2014-01-02",96.21,98.26,95.7,95.91,1619100.0],["2014-01-03",95.9,97.03,94.66,94.92,708200.0],["2014-01-06",95.03,95.65,92.51,92.91,1182000.0],["2014-01-07",93.32,94.83,92.17,94.46,829900.0],["2014-01-08",94.24,94.32,92.96,94.17,653800.0],["2014-01-09",94.19,94.42,91.61,92.29,1126000.0],["2014-01-10",92.6,93.58,91.66,92.33,790900.0],["2014-01-13",91.98,92.36,88.15,88.89,1198700.0],["2014-01-14",89.13,90.3,88.32,88.76,999600.0],["2014-01-15",88.5,88.85,82.42,85.89,3204800.0],["2014-01-16",85.5,85.75,82.33,82.75,2979100.0],["2014-01-17",81.67,85.24,81.19,83.56,1772800.0],["2014-01-21",83.82,83.82,80.47,80.93,1618500.0],["2014-01-22",81.24,83.1,80.35,83.06,1297200.0],["2014-01-23",82.8,84.79,82.49,84.62,1604600.0],["2014-01-24",84.42,86.98,83.32,83.97,1624200.0],["2014-01-27",83.66,84.6,82.5,83.11,874500.0],["2014-01-28",82.7,84.41,82.7,84.25,995800.0],["2014-01-29",83.46,84.63,81.9,82.55,1143400.0],["2014-01-30",83.04,86.17,82.79,85.97,919800.0],["2014-01-31",83.87,86.03,83.5,85.71,1188100.0],["2014-02-03",85.75,86.03,83.09,83.93,1443400.0],["2014-02-04",84.07,85.11,83.33,83.5,1108600.0],["2014-02-05",83.58,85.88,82.52,85.82,1321900.0],["2014-02-06",85.96,88.82,85.96,88.34,1213800.0],["2014-02-07",87.31,89.62,86.01,88.31,976700.0],["2014-02-10",88.26,88.76,87.09,87.72,558100.0],["2014-02-11",87.88,87.88,86.29,86.45,1306000.0],["2014-02-12",86.29,87.22,85.2,86.42,749200.0],["2014-02-13",86.07,87.05,85.6,86.04,748800.0],["2014-02-14",85.82,86.47,85.01,85.71,714800.0],["2014-02-18",85.87,88.43,85.76,87.75,645200.0],["2014-02-19",87.76,88.9,87.19,87.56,535200.0],["2014-02-20",87.6,88.32,85.72,86.15,791700.0],["2014-02-21",86.15,87.18,83.98,85.98,1323500.0],["2014-02-24",86.0,88.21,85.99,87.44,897100.0],["2014-02-25",87.46,89.5,87.46,88.79,776200.0],["2014-02-26",89.0,92.67,88.35,90.22,1149500.0],["2014-02-27",90.17,92.04,89.42,91.62,718800.0],["2014-02-28",91.83,92.47,89.06,89.69,801900.0],["2014-03-03",88.94,89.86,88.18,88.42,568500.0],["2014-03-04",89.36,89.94,88.39,89.06,631100.0],["2014-03-05",89.62,89.82,87.98,88.5,949100.0],["2014-03-06",88.74,88.94,86.9,87.3,716600.0],["2014-03-07",87.95,88.17,86.52,87.3,954600.0],["2014-03-10",87.14,89.85,86.98,89.64,1388500.0],["2014-03-11",89.55,92.91,89.2,91.5,2251400.0],["2014-03-12",90.69,91.75,89.09,91.39,1505400.0],["2014-03-13",91.38,91.6,89.05,89.51,2317600.0],["2014-03-14",95.89,97.86,95.0,95.26,7449500.0],["2014-03-17",95.5,96.8,94.42,96.41,1387300.0],["2014-03-18",96.37,99.47,96.02,98.64,1452600.0],["2014-03-19",98.85,101.35,97.85,101.27,1556100.0],["2014-03-20",103.03,106.83,102.78,104.3,3055800.0],["2014-03-21",104.1,105.0,100.84,100.84,1975600.0],["2014-03-24",100.45,101.88,99.93,101.26,1110800.0],["2014-03-25",101.41,102.22,99.8,100.34,1030300.0],["2014-03-26",102.65,105.0,101.42,101.43,1326500.0],["2014-03-27",101.01,101.27,98.13,98.75,1505600.0],["2014-03-28",98.87,100.17,96.57,97.89,1568100.0],["2014-03-31",98.47,98.9,96.8,97.44,1066500.0],["2014-04-01",97.59,99.33,97.15,98.98,1351400.0],["2014-04-02",98.9,100.25,98.8,100.11,916700.0],["2014-04-03",100.26,100.78,99.32,99.77,694300.0],["2014-04-04",100.09,100.64,95.23,96.09,1314900.0],["2014-04-07",95.71,95.93,91.76,93.75,1483700.0],["2014-04-08",93.43,96.04,93.31,95.87,1329200.0],["2014-04-09",96.3,98.43,95.29,97.08,833400.0],["2014-04-10",96.84,97.27,93.96,94.85,1342200.0],["2014-04-11",93.78,94.0,88.46,91.05,2960100.0],["2014-04-14",91.85,93.37,89.62,90.13,1022500.0],["2014-04-15",91.08,92.24,87.67,90.42,1329600.0],["2014-04-16",91.17,92.6,89.74,90.22,969400.0],["2014-04-17",90.26,90.77,86.57,87.79,1795000.0],["2014-04-21",88.2,90.77,88.2,89.59,1003500.0],["2014-04-22",90.18,91.24,88.86,89.41,873300.0],["2014-04-23",89.41,89.74,88.09,88.22,672200.0],["2014-04-24",88.85,90.09,86.83,89.63,606800.0],["2014-04-25",89.2,90.01,87.5,88.11,498700.0],["2014-04-28",88.42,89.81,84.59,86.58,1377000.0],["2014-04-29",86.57,87.16,84.86,86.0,763500.0],["2014-04-30",85.95,87.9,85.36,87.71,884600.0],["2014-05-01",87.6,88.13,85.93,85.97,1093400.0],["2014-05-02",86.35,88.39,86.17,88.12,2345600.0],["2014-05-05",88.47,89.21,86.61,88.54,983500.0],["2014-05-06",88.23,89.16,87.34,87.55,1117000.0],["2014-05-07",87.15,88.75,84.43,84.79,1402700.0],["2014-05-08",84.64,87.35,84.64,85.86,1021200.0],["2014-05-09",85.58,87.97,84.76,87.87,747400.0],["2014-05-12",88.05,90.32,87.73,89.88,747800.0],["2014-05-13",89.24,89.63,87.57,88.51,659200.0],["2014-05-14",88.41,88.85,86.83,87.15,569700.0],["2014-05-15",87.11,87.18,84.76,86.76,1189600.0],["2014-05-16",86.49,88.03,85.28,87.87,877900.0],["2014-05-19",87.65,88.22,85.66,86.67,721600.0],["2014-05-20",86.44,86.44,85.05,85.33,669300.0],["2014-05-21",85.84,86.67,84.13,84.82,816800.0],["2014-05-22",84.68,86.22,84.68,84.98,675800.0],["2014-05-23",85.2,85.86,84.6,85.43,666200.0],["2014-05-27",85.8,87.87,85.79,87.22,909700.0],["2014-05-28",87.0,87.17,83.76,85.4,1058500.0],["2014-05-29",85.7,85.76,83.54,85.03,1084100.0],["2014-05-30",84.9,85.39,84.36,84.9,677100.0],["2014-06-02",85.05,87.27,84.74,86.8,730800.0],["2014-06-03",86.8,87.19,86.22,86.77,557900.0],["2014-06-04",86.57,87.26,86.04,87.03,383700.0],["2014-06-05",87.09,88.0,85.54,85.93,705700.0],["2014-06-06",86.01,87.18,85.81,86.25,739400.0],["2014-06-09",86.27,87.08,85.14,85.41,1233700.0],["2014-06-10",85.12,85.64,84.2,85.31,3222800.0],["2014-06-11",96.17,98.61,95.5,97.11,6442000.0],["2014-06-12",96.54,96.95,94.86,95.0,1770700.0],["2014-06-13",94.63,95.55,94.09,95.11,770100.0],["2014-06-16",94.92,95.44,93.75,94.5,826400.0],["2014-06-17",94.5,95.34,94.26,94.64,606200.0],["2014-06-18",94.34,95.05,94.13,94.89,635800.0],["2014-06-19",94.97,95.6,94.27,95.03,777000.0],["2014-06-20",94.78,95.85,94.64,95.0,974500.0],["2014-06-23",95.0,95.45,94.11,94.67,620100.0],["2014-06-24",94.35,95.02,93.83,93.88,815000.0],["2014-06-25",93.95,94.33,92.3,92.61,974400.0],["2014-06-26",92.83,93.29,91.04,91.33,911100.0],["2014-06-27",91.07,92.69,90.82,92.09,995300.0],["2014-06-30",92.16,92.72,91.0,91.41,756000.0],["2014-07-01",91.63,93.64,91.63,93.41,705000.0],["2014-07-02",93.27,95.17,93.03,94.5,707400.0],["2014-07-03",94.84,96.95,94.79,96.43,695300.0],["2014-07-07",96.09,96.85,95.53,96.0,640900.0],["2014-07-08",95.97,96.01,94.52,94.91,762600.0],["2014-07-09",94.45,95.51,94.06,94.42,558100.0],["2014-07-10",93.46,94.02,92.11,92.69,627700.0],["2014-07-11",92.74,93.42,91.21,91.64,607600.0],["2014-07-14",92.5,92.5,90.77,91.5,792400.0],["2014-07-15",91.68,92.34,90.1,90.75,632300.0],["2014-07-16",91.02,91.02,89.24,89.26,640100.0],["2014-07-17",88.88,89.98,88.14,89.75,1103300.0],["2014-07-18",89.97,90.78,89.54,90.44,588200.0],["2014-07-21",90.24,93.13,90.08,93.02,986700.0],["2014-07-22",93.75,93.8,91.52,92.09,603000.0],["2014-07-23",92.06,92.37,91.37,92.2,707100.0],["2014-07-24",92.04,93.31,91.27,93.14,577600.0],["2014-07-25",92.7,93.11,91.16,92.64,578400.0],["2014-07-28",92.77,92.77,91.72,92.29,594100.0],["2014-07-29",92.4,92.67,91.82,92.25,469100.0],["2014-07-30",92.45,94.28,92.18,94.13,763100.0],["2014-07-31",93.85,94.34,92.3,92.33,746200.0],["2014-08-01",92.33,93.39,91.62,93.06,962200.0],["2014-08-04",93.2,95.18,93.1,94.6,833200.0],["2014-08-05",93.95,95.89,93.89,95.32,681000.0],["2014-08-06",95.0,95.88,94.33,94.61,826900.0],["2014-08-07",94.86,95.77,93.7,93.92,508900.0],["2014-08-08",94.0,95.0,93.91,95.0,410700.0],["2014-08-11",95.07,95.59,94.35,95.29,379000.0],["2014-08-12",95.44,95.44,92.15,92.97,661200.0],["2014-08-13",92.99,93.54,91.76,92.45,454200.0],["2014-08-14",92.5,94.39,92.5,93.73,402900.0],["2014-08-15",94.37,94.5,91.9,93.24,611000.0],["2014-08-18",93.34,94.83,93.13,94.53,441800.0],["2014-08-19",94.85,96.12,94.19,95.64,426500.0],["2014-08-20",96.01,99.37,94.81,97.49,938700.0],["2014-08-21",97.07,97.98,95.26,96.0,508900.0],["2014-08-22",95.89,97.85,95.34,97.21,489400.0],["2014-08-25",97.67,98.04,96.78,97.4,577200.0],["2014-08-26",97.55,98.94,97.39,97.72,507900.0],["2014-08-27",97.75,98.59,97.63,98.14,421300.0],["2014-08-28",97.82,98.3,97.01,97.91,354600.0],["2014-08-29",98.15,98.82,97.15,97.31,523300.0],["2014-09-02",97.46,98.45,96.77,98.36,543300.0],["2014-09-03",98.58,99.25,98.08,99.16,641900.0],["2014-09-04",99.42,101.77,99.11,99.59,825600.0],["2014-09-05",99.91,99.92,98.03,99.45,779900.0],["2014-09-08",99.77,100.1,97.7,98.11,871200.0],["2014-09-09",98.11,99.23,96.58,96.99,1183300.0],["2014-09-10",97.43,97.65,95.83,96.78,1095200.0],["2014-09-11",96.45,97.69,95.86,97.48,3685800.0],["2014-09-12",114.5,118.2,114.12,114.89,9527700.0],["2014-09-15",114.61,115.29,113.14,114.41,1609700.0],["2014-09-16",114.04,116.97,113.2,116.15,1620400.0],["2014-09-17",116.15,120.57,116.08,118.5,2027200.0],["2014-09-18",118.72,119.32,117.49,118.4,695000.0],["2014-09-19",119.24,120.82,119.16,120.38,1460500.0],["2014-09-22",120.6,121.0,117.87,118.92,1006300.0],["2014-09-23",118.03,118.8,116.05,116.05,1101400.0],["2014-09-24",117.05,120.45,116.91,120.41,959600.0],["2014-09-25",120.2,121.43,118.82,118.86,806300.0],["2014-09-26",119.33,119.92,118.39,118.65,734300.0],["2014-09-29",118.49,118.63,116.9,118.32,771600.0],["2014-09-30",118.02,120.06,117.52,118.17,742900.0],["2014-10-01",117.81,118.18,115.17,115.83,874700.0],["2014-10-02",116.0,116.44,114.29,115.31,846900.0],["2014-10-03",116.32,117.22,115.31,116.2,1422500.0],["2014-10-06",116.7,117.25,115.94,116.0,633800.0],["2014-10-07",114.9,115.63,113.41,113.42,860900.0],["2014-10-08",113.63,115.49,113.59,114.87,692800.0],["2014-10-09",114.92,115.75,113.57,114.77,750300.0],["2014-10-10",114.52,115.24,112.44,114.22,697600.0],["2014-10-13",113.95,115.5,111.78,113.17,923700.0],["2014-10-14",114.0,114.94,111.41,111.96,1270600.0],["2014-10-15",110.14,111.14,106.87,110.28,1673500.0],["2014-10-16",109.37,114.31,108.75,113.85,1729600.0],["2014-10-17",115.39,116.79,114.75,116.57,1141300.0],["2014-10-20",116.85,120.08,116.08,119.87,1034200.0],["2014-10-21",120.31,120.97,117.53,118.97,753800.0],["2014-10-22",119.51,119.95,117.56,117.61,603500.0],["2014-10-23",118.6,119.92,117.54,117.84,568300.0],["2014-10-24",118.34,118.42,116.28,117.35,483100.0],["2014-10-27",117.5,117.96,116.0,117.72,474900.0],["2014-10-28",117.95,121.13,117.12,120.97,831000.0],["2014-10-29",120.97,123.74,119.78,121.56,1042900.0],["2014-10-30",121.21,122.12,119.9,120.56,481300.0],["2014-10-31",121.82,122.71,120.12,120.81,469500.0],["2014-11-03",121.44,122.09,119.25,119.91,954200.0],["2014-11-04",119.97,120.4,116.91,120.11,959000.0],["2014-11-05",120.81,121.58,118.12,118.66,633100.0],["2014-11-06",119.21,123.19,118.25,122.08,1074300.0],["2014-11-07",122.12,122.92,120.79,121.75,456800.0],["2014-11-10",121.43,124.12,121.0,124.08,627600.0],["2014-11-11",124.2,124.31,121.01,122.18,693100.0],["2014-11-12",121.7,125.23,121.66,125.04,666100.0],["2014-11-13",125.64,125.96,123.3,123.92,636200.0],["2014-11-14",123.77,125.05,123.21,123.75,333600.0],["2014-11-17",123.36,125.19,122.39,124.2,788200.0],["2014-11-18",124.2,125.17,123.53,124.88,602600.0],["2014-11-19",124.28,129.47,124.28,127.26,1099500.0],["2014-11-20",127.19,128.32,126.82,127.04,477900.0],["2014-11-21",128.14,128.62,127.03,127.38,741000.0],["2014-11-24",125.47,126.95,122.3,126.77,1103500.0],["2014-11-25",126.8,127.84,124.55,125.7,617400.0],["2014-11-26",125.35,126.07,125.01,125.8,350100.0],["2014-11-28",126.01,128.32,126.01,126.49,218800.0],["2014-12-01",126.92,127.29,123.59,124.46,685400.0],["2014-12-02",125.21,125.65,121.5,122.0,876900.0],["2014-12-03",122.33,125.34,121.87,124.68,992000.0],["2014-12-04",125.16,126.05,123.6,125.74,1471800.0],["2014-12-05",132.8,134.5,127.83,129.75,3439400.0],["2014-12-08",128.57,129.5,125.19,126.99,1167100.0],["2014-12-09",124.98,127.65,123.81,127.53,724500.0],["2014-12-10",127.61,128.5,125.19,125.23,732800.0],["2014-12-11",127.54,130.98,127.53,129.44,1127400.0],["2014-12-12",128.8,130.31,128.64,128.67,486800.0],["2014-12-15",129.41,129.46,127.0,128.34,562400.0],["2014-12-16",128.28,128.88,126.55,127.28,578500.0],["2014-12-17",128.01,131.26,126.71,130.86,588300.0],["2014-12-18",132.25,132.79,128.75,129.7,1157800.0],["2014-12-19",129.7,129.98,128.04,129.22,1129600.0],["2014-12-22",129.23,130.84,128.42,128.53,614500.0],["2014-12-23",128.65,129.6,127.54,128.56,1031400.0],["2014-12-24",128.69,128.95,127.89,128.18,408600.0],["2014-12-26",128.4,129.43,127.67,127.83,291300.0],["2014-12-29",127.87,128.92,127.83,128.76,697900.0],["2014-12-30",128.3,129.67,128.13,128.77,410900.0],["2014-12-31",128.71,130.2,127.8,127.84,432900.0],["2015-01-02",128.13,129.09,125.24,126.84,410800.0],["2015-01-05",126.31,127.98,125.65,127.15,477400.0],["2015-01-06",127.05,128.79,124.7,126.95,758200.0],["2015-01-07",128.78,130.64,127.97,130.58,597200.0],["2015-01-08",131.53,132.88,131.14,132.24,618400.0],["2015-01-09",132.0,132.87,129.84,131.57,574200.0],["2015-01-12",132.38,132.43,129.14,129.84,428300.0],["2015-01-13",130.59,132.94,127.51,128.81,542600.0],["2015-01-14",127.15,129.06,127.13,128.75,410900.0],["2015-01-15",131.81,131.81,126.86,127.14,678200.0],["2015-01-16",126.75,129.95,126.61,129.72,529100.0],["2015-01-20",130.39,130.69,126.95,127.16,481000.0],["2015-01-21",127.09,128.67,126.61,128.35,315500.0],["2015-01-22",128.9,132.63,127.5,132.56,638700.0],["2015-01-23",133.14,137.33,132.5,135.34,1233400.0],["2015-01-26",136.68,137.49,134.77,136.08,844100.0],["2015-01-27",135.81,136.83,134.15,135.84,437600.0],["2015-01-28",136.65,137.2,133.55,133.86,486700.0],["2015-01-29",134.38,134.58,132.33,134.4,563700.0],["2015-01-30",134.28,135.09,131.5,131.94,606900.0],["2015-02-02",132.08,132.35,128.11,130.96,904100.0],["2015-02-03",131.14,134.03,130.54,133.85,569300.0],["2015-02-04",133.36,133.83,131.17,132.0,735400.0],["2015-02-05",132.31,133.6,131.72,133.03,588000.0],["2015-02-06",132.98,133.57,132.0,133.26,386500.0],["2015-02-09",133.13,135.06,132.76,134.97,513100.0],["2015-02-10",135.88,138.11,135.29,137.0,741100.0],["2015-02-11",136.69,137.98,135.24,135.9,548300.0],["2015-02-12",136.5,136.64,134.72,136.07,408600.0],["2015-02-13",135.94,136.67,134.69,136.66,521500.0],["2015-02-17",136.74,136.94,134.56,135.91,336800.0],["2015-02-18",135.38,136.74,134.59,136.62,275500.0],["2015-02-19",136.85,139.73,136.6,136.92,562700.0],["2015-02-20",137.12,138.13,135.71,138.0,286500.0],["2015-02-23",137.99,138.92,136.67,137.25,316300.0],["2015-02-24",137.67,138.41,136.11,138.39,523600.0],["2015-02-25",138.42,140.31,137.14,138.76,463000.0],["2015-02-26",138.52,141.0,138.47,140.59,539600.0],["2015-02-27",141.98,143.34,140.01,140.76,720600.0],["2015-03-02",141.97,143.69,141.0,143.62,507500.0],["2015-03-03",143.25,143.25,141.6,142.03,662100.0],["2015-03-04",141.55,142.01,139.44,139.91,659900.0],["2015-03-05",139.95,141.8,139.49,140.86,479300.0],["2015-03-06",140.56,141.17,138.27,138.59,640500.0],["2015-03-09",139.88,141.7,139.42,140.96,1691600.0],["2015-03-10",140.27,142.09,139.03,140.47,1195700.0],["2015-03-11",141.78,142.82,140.49,141.96,943400.0],["2015-03-12",143.93,145.9,142.28,144.82,2368300.0],["2015-03-13",155.09,156.0,148.11,150.1,4533700.0],["2015-03-16",150.0,151.0,148.44,150.18,1256800.0],["2015-03-17",149.38,151.94,148.78,150.46,923000.0],["2015-03-18",150.73,151.59,149.13,150.99,840700.0],["2015-03-19",151.01,152.67,150.39,152.29,719500.0],["2015-03-20",152.68,152.75,151.1,152.02,856800.0],["2015-03-23",153.1,154.52,152.61,153.18,734700.0],["2015-03-24",153.24,154.5,152.8,153.77,536800.0],["2015-03-25",153.62,154.33,151.29,151.58,556000.0],["2015-03-26",150.35,151.28,148.36,150.01,620400.0],["2015-03-27",149.63,151.75,149.57,151.2,441800.0],["2015-03-30",152.84,153.02,151.0,151.58,553600.0],["2015-03-31",151.51,152.96,150.4,150.85,477100.0],["2015-04-01",150.89,151.38,148.42,150.98,744500.0],["2015-04-02",150.65,152.24,149.52,151.33,691500.0],["2015-04-06",150.87,153.87,150.68,153.27,696300.0],["2015-04-07",153.68,155.55,151.43,151.45,546700.0],["2015-04-08",152.1,153.23,151.72,152.17,458100.0],["2015-04-09",152.17,153.08,150.5,151.8,368600.0],["2015-04-10",151.9,152.68,151.37,151.68,304600.0],["2015-04-13",151.72,152.96,151.72,152.0,540900.0],["2015-04-14",152.7,154.24,151.62,153.49,785800.0],["2015-04-15",156.2,156.3,153.39,153.56,873300.0],["2015-04-16",153.51,154.62,153.51,154.16,435600.0],["2015-04-17",154.9,155.83,151.75,152.05,688800.0],["2015-04-20",152.5,153.37,150.79,151.59,600400.0],["2015-04-21",151.78,153.81,151.64,152.97,524900.0],["2015-04-22",152.82,153.98,150.51,153.94,529900.0],["2015-04-23",153.88,157.91,153.12,156.99,817700.0],["2015-04-24",157.93,158.97,156.71,157.08,745300.0],["2015-04-27",156.97,157.47,155.64,155.91,454800.0],["2015-04-28",155.5,156.96,154.25,154.47,759100.0],["2015-04-29",154.29,154.63,151.39,151.83,555900.0],["2015-04-30",151.22,153.61,150.3,151.09,642000.0],["2015-05-01",150.41,154.32,150.0,154.27,475800.0],["2015-05-04",154.52,154.95,153.03,153.85,506000.0],["2015-05-05",154.25,154.54,152.11,153.47,578800.0],["2015-05-06",153.33,153.85,151.17,152.04,626800.0],["2015-05-07",151.37,154.87,151.01,153.84,503000.0],["2015-05-08",155.0,156.22,154.18,154.29,487700.0],["2015-05-11",154.0,155.22,154.0,154.27,478400.0],["2015-05-12",153.26,154.38,152.12,153.19,374200.0],["2015-05-13",152.99,154.11,151.16,152.13,521800.0],["2015-05-14",152.69,152.69,149.53,149.83,1027500.0],["2015-05-15",149.41,152.06,149.12,151.0,723100.0],["2015-05-18",150.4,152.11,149.85,151.51,567700.0],["2015-05-19",151.36,153.51,150.75,152.14,697200.0],["2015-05-20",151.68,152.09,149.53,150.83,615900.0],["2015-05-21",151.2,153.19,151.05,152.25,451300.0],["2015-05-22",152.07,152.97,151.11,151.24,401700.0],["2015-05-26",150.9,152.38,150.14,150.16,861500.0],["2015-05-27",151.88,155.48,151.72,154.78,1377500.0],["2015-05-28",155.18,156.49,152.8,156.27,2504500.0],["2015-05-29",159.27,159.85,152.25,152.62,3788700.0],["2015-06-01",153.05,154.17,151.0,153.87,1207000.0],["2015-06-02",154.3,156.15,154.0,154.35,973700.0],["2015-06-03",154.51,157.0,153.67,156.26,905300.0],["2015-06-04",154.72,157.5,154.26,155.9,816500.0],["2015-06-05",156.11,157.18,154.6,156.28,682600.0],["2015-06-08",156.46,156.51,153.54,153.69,723700.0],["2015-06-09",153.73,154.49,152.22,153.77,538800.0],["2015-06-10",154.49,155.69,153.85,154.98,571100.0],["2015-06-11",155.01,156.46,155.01,155.37,412600.0],["2015-06-12",154.71,156.29,154.28,155.32,341700.0],["2015-06-15",154.47,155.32,153.57,154.57,433000.0],["2015-06-16",154.45,156.1,154.1,155.5,386800.0],["2015-06-17",155.68,156.39,154.59,155.62,473900.0],["2015-06-18",156.0,158.75,155.62,156.48,878000.0],["2015-06-19",156.24,156.71,154.69,154.73,570600.0],["2015-06-22",155.79,156.47,154.83,155.69,540500.0],["2015-06-23",155.88,157.15,155.22,156.36,572600.0],["2015-06-24",156.44,157.13,154.86,155.59,442700.0],["2015-06-25",155.6,155.8,153.89,154.84,933600.0],["2015-06-26",155.4,158.1,155.01,157.98,1160700.0],["2015-06-29",156.26,156.95,153.24,153.68,634600.0],["2015-06-30",154.69,154.94,152.78,154.45,618500.0],["2015-07-01",155.94,156.48,154.3,155.42,701300.0],["2015-07-02",155.23,156.26,154.28,156.23,801500.0],["2015-07-06",154.79,157.34,154.25,157.23,733900.0],["2015-07-07",157.18,159.72,156.07,159.42,984000.0],["2015-07-08",158.01,160.0,157.78,158.55,1218900.0],["2015-07-09",160.0,162.59,159.78,159.91,1430400.0],["2015-07-10",162.5,163.7,160.78,163.11,876500.0],["2015-07-13",164.45,167.13,164.02,166.95,983300.0],["2015-07-14",167.72,167.72,165.52,167.0,665800.0],["2015-07-15",167.52,168.33,166.11,168.25,731400.0],["2015-07-16",169.0,169.31,166.23,167.32,1213200.0],["2015-07-17",167.92,168.48,166.6,166.91,566700.0],["2015-07-20",167.85,168.53,167.44,167.94,447000.0],["2015-07-21",167.97,168.65,166.25,166.79,511200.0],["2015-07-22",166.44,170.75,166.37,170.52,598000.0],["2015-07-23",170.43,171.21,168.91,169.22,601500.0],["2015-07-24",169.35,170.36,168.83,169.54,501000.0],["2015-07-27",168.45,168.87,165.67,166.39,730100.0],["2015-07-28",167.05,167.86,164.54,166.01,652000.0],["2015-07-29",166.25,167.28,165.26,166.49,569800.0],["2015-07-30",166.3,167.0,165.01,166.82,447400.0],["2015-07-31",167.0,167.86,165.63,166.03,543200.0],["2015-08-03",167.23,167.99,163.26,165.27,674900.0],["2015-08-04",164.83,166.92,163.98,165.07,441500.0],["2015-08-05",166.52,167.77,165.54,167.01,507200.0],["2015-08-06",167.27,167.96,163.4,164.8,629600.0],["2015-08-07",164.7,165.97,163.39,165.61,621500.0],["2015-08-10",167.66,169.13,167.07,168.36,573400.0],["2015-08-11",166.96,168.51,166.0,168.51,559700.0],["2015-08-12",166.6,167.58,164.09,166.94,675500.0],["2015-08-13",167.24,170.94,167.13,169.28,571600.0],["2015-08-14",168.73,171.1,168.55,171.04,478900.0],["2015-08-17",171.12,171.61,168.77,171.39,545500.0],["2015-08-18",170.76,176.77,170.76,173.32,1023700.0],["2015-08-19",173.65,173.93,172.0,172.62,739700.0],["2015-08-20",171.67,172.91,168.75,171.3,840600.0],["2015-08-21",167.77,168.46,162.17,162.57,1809900.0],["2015-08-24",143.0,163.6,120.38,158.72,2734400.0],["2015-08-25",164.11,164.43,152.52,153.26,1752900.0],["2015-08-26",154.3,158.87,154.04,158.05,1791600.0],["2015-08-27",160.87,162.99,159.31,160.24,2454700.0],["2015-08-28",164.78,169.29,158.13,159.0,2919600.0],["2015-08-31",157.28,160.66,157.23,158.09,1115200.0],["2015-09-01",155.35,156.98,153.02,153.76,1284000.0],["2015-09-02",155.55,158.89,153.84,158.51,1041400.0],["2015-09-03",158.6,160.87,158.26,158.93,948700.0],["2015-09-04",157.22,158.99,156.04,157.7,601200.0],["2015-09-08",160.72,164.68,158.02,164.61,1156300.0],["2015-09-09",169.0,169.14,163.32,163.4,1416300.0],["2015-09-10",162.0,165.29,161.4,164.83,1369600.0],["2015-09-11",164.81,165.55,162.68,165.06,632000.0],["2015-09-14",164.77,165.72,162.03,163.0,658700.0],["2015-09-15",163.09,165.13,160.77,164.06,767300.0],["2015-09-16",164.53,164.92,162.94,164.72,501200.0],["2015-09-17",164.49,169.25,163.92,168.14,1040500.0],["2015-09-18",167.98,170.0,166.91,167.23,1583900.0],["2015-09-21",168.46,170.02,167.53,168.69,789700.0],["2015-09-22",166.42,167.66,164.42,165.78,593600.0],["2015-09-23",165.56,168.26,165.55,168.1,557600.0],["2015-09-24",167.08,168.69,165.79,168.01,541700.0],["2015-09-25",169.39,170.22,168.0,169.15,769300.0],["2015-09-28",168.02,168.35,163.42,164.36,948800.0],["2015-09-29",163.9,164.46,160.59,161.71,819900.0],["2015-09-30",163.95,165.93,162.35,163.35,751300.0],["2015-10-01",164.26,165.59,162.78,165.59,828700.0],["2015-10-02",163.91,165.79,161.01,165.76,930500.0],["2015-10-05",166.83,168.27,165.33,168.04,1005700.0],["2015-10-06",167.96,167.96,165.34,165.91,714500.0],["2015-10-07",165.95,167.74,164.16,165.05,959000.0],["2015-10-08",164.63,165.78,162.42,163.94,601900.0],["2015-10-09",163.81,166.2,162.56,165.8,489800.0],["2015-10-12",166.73,167.12,164.98,166.07,557200.0],["2015-10-13",165.54,167.33,163.33,163.85,447700.0],["2015-10-14",163.6,164.09,158.43,159.26,623000.0],["2015-10-15",160.3,161.21,158.04,161.06,703200.0],["2015-10-16",161.32,167.38,161.15,166.11,736600.0],["2015-10-19",166.08,168.63,164.5,168.36,689900.0],["2015-10-20",169.0,170.13,168.03,169.21,613000.0],["2015-10-21",169.69,170.13,167.62,168.22,438300.0],["2015-10-22",168.99,170.25,167.71,168.02,439600.0],["2015-10-23",169.92,169.92,163.74,165.91,560100.0],["2015-10-26",166.01,170.0,165.96,169.2,723800.0],["2015-10-27",169.73,169.92,167.41,169.09,398300.0],["2015-10-28",169.32,173.99,168.01,172.96,785000.0],["2015-10-29",172.07,173.5,171.12,173.3,469700.0],["2015-10-30",173.36,175.72,172.74,173.96,713000.0],["2015-11-02",174.88,175.78,171.17,172.76,611200.0],["2015-11-03",171.92,174.95,171.9,172.95,645000.0],["2015-11-04",173.32,173.53,169.39,170.12,508100.0],["2015-11-05",170.58,173.18,169.5,172.53,439900.0],["2015-11-06",172.04,173.21,170.34,172.64,342900.0],["2015-11-09",172.27,172.27,169.6,171.56,409200.0],["2015-11-10",170.98,174.1,170.78,174.08,369500.0],["2015-11-11",174.28,174.67,170.51,170.69,572800.0],["2015-11-12",170.23,171.49,169.24,169.36,624700.0],["2015-11-13",167.89,168.0,151.52,155.2,3011500.0],["2015-11-16",154.34,160.42,154.2,159.48,1663900.0],["2015-11-17",160.59,163.58,160.01,162.7,789600.0],["2015-11-18",163.74,165.27,160.62,164.99,547900.0],["2015-11-19",165.24,165.75,163.25,164.5,536700.0],["2015-11-20",165.0,170.54,164.46,170.51,788100.0],["2015-11-23",170.77,173.0,169.58,170.84,727100.0],["2015-11-24",169.78,172.19,169.37,170.83,646500.0],["2015-11-25",170.01,171.01,169.17,170.11,710700.0],["2015-11-27",170.59,171.84,169.88,170.98,352700.0],["2015-11-30",173.01,174.49,165.84,167.0,1823500.0],["2015-12-01",167.82,168.95,163.78,165.83,1111300.0],["2015-12-02",165.83,166.2,162.58,163.52,1224500.0],["2015-12-03",164.41,165.36,161.0,163.19,2097400.0],["2015-12-04",174.5,185.73,173.87,184.08,5251600.0],["2015-12-07",184.64,186.27,183.22,184.24,1615800.0],["2015-12-08",182.25,185.49,181.95,185.08,875300.0],["2015-12-09",184.56,186.65,183.67,184.06,785700.0],["2015-12-10",183.61,185.81,182.93,183.11,843200.0],["2015-12-11",179.69,183.79,179.01,182.47,709300.0],["2015-12-14",183.05,187.22,183.05,185.54,1076500.0],["2015-12-15",186.18,187.47,184.46,185.42,853900.0],["2015-12-16",185.43,188.0,185.43,187.27,793300.0],["2015-12-17",188.0,188.48,184.76,185.43,777900.0],["2015-12-18",184.95,185.67,184.03,184.94,2640700.0],["2015-12-21",186.46,187.3,184.82,186.49,804100.0],["2015-12-22",187.06,187.19,184.94,186.12,574000.0],["2015-12-23",186.84,186.84,184.78,186.27,391100.0],["2015-12-24",185.93,186.7,184.53,184.93,253100.0],["2015-12-28",184.73,186.32,183.94,184.77,510600.0],["2015-12-29",186.29,187.69,185.02,185.31,457700.0],["2015-12-30",185.61,186.25,184.7,185.61,357900.0],["2015-12-31",184.61,185.99,183.83,185.0,633800.0],["2016-01-04",182.67,184.6,180.46,181.81,1196000.0],["2016-01-05",182.57,183.88,180.73,182.67,568000.0],["2016-01-06",180.39,183.27,179.13,183.21,870400.0],["2016-01-07",179.8,186.49,179.8,182.98,1034500.0],["2016-01-08",184.8,184.8,181.65,182.17,847400.0],["2016-01-11",182.64,183.93,179.86,182.0,560700.0],["2016-01-12",182.81,185.98,182.75,185.62,675400.0],["2016-01-13",186.0,186.0,178.5,179.09,877900.0],["2016-01-14",179.09,180.37,173.86,177.88,1606700.0],["2016-01-15",173.2,174.49,168.4,170.45,1658400.0],["2016-01-19",171.98,177.95,170.39,175.31,1040700.0],["2016-01-20",173.3,175.96,168.53,174.26,1556300.0],["2016-01-21",174.5,180.58,173.1,176.5,1213300.0],["2016-01-22",177.95,180.16,175.55,179.73,1041300.0],["2016-01-25",178.5,179.79,175.25,175.66,873600.0],["2016-01-26",176.58,179.95,175.67,179.13,815300.0],["2016-01-27",178.83,179.56,172.9,173.93,812800.0],["2016-01-28",175.83,175.84,171.29,174.34,763700.0],["2016-01-29",175.34,181.3,174.88,181.17,1054500.0],["2016-02-01",179.92,182.01,177.76,180.57,748100.0],["2016-02-02",179.74,180.72,176.46,177.03,650100.0],["2016-02-03",180.5,181.43,171.25,173.46,1069100.0],["2016-02-04",173.55,173.55,167.5,168.88,1295500.0],["2016-02-05",168.75,169.48,155.81,159.71,2367500.0],["2016-02-08",156.76,156.85,152.75,155.34,1885500.0],["2016-02-09",152.0,155.91,148.6,151.98,1785500.0],["2016-02-10",152.79,156.12,151.83,153.84,1439000.0],["2016-02-11",152.54,154.66,150.1,153.31,1200600.0],["2016-02-12",156.24,158.64,154.29,158.49,1066400.0],["2016-02-16",160.61,161.89,157.6,159.02,971400.0],["2016-02-17",160.51,162.89,158.16,158.92,1443800.0],["2016-02-18",155.33,155.95,147.25,154.55,3673500.0],["2016-02-19",153.16,153.39,146.77,150.07,2825600.0],["2016-02-22",151.0,156.87,150.43,156.27,1572000.0],["2016-02-23",156.63,161.46,156.3,159.17,1924200.0],["2016-02-24",156.52,161.23,156.0,160.75,1248000.0],["2016-02-25",161.52,164.27,160.88,164.25,1408100.0],["2016-02-26",165.57,166.97,162.54,164.75,1205100.0],["2016-02-29",165.0,168.5,164.0,165.19,1182300.0],["2016-03-01",165.86,168.65,164.2,168.41,1053600.0],["2016-03-02",168.21,168.86,165.71,168.32,776300.0],["2016-03-03",167.41,171.19,166.0,169.38,1124400.0],["2016-03-04",169.96,170.05,167.58,168.97,628100.0],["2016-03-07",168.57,168.89,163.05,164.64,1237900.0],["2016-03-08",164.34,165.48,162.47,162.96,1652000.0],["2016-03-09",164.7,165.97,158.21,159.01,2445400.0],["2016-03-10",159.56,164.32,158.5,163.39,3753300.0],["2016-03-11",186.6,192.06,184.1,191.62,6130700.0],["2016-03-14",189.52,191.91,188.84,190.02,1699300.0],["2016-03-15",189.02,191.01,187.65,187.87,1185200.0],["2016-03-16",187.1,191.0,186.6,190.02,936700.0],["2016-03-17",189.44,190.68,187.46,188.01,1029200.0],["2016-03-18",188.32,192.38,187.9,191.39,1096100.0],["2016-03-21",190.88,193.78,190.21,192.35,1037600.0],["2016-03-22",190.44,192.5,189.46,191.65,881400.0],["2016-03-23",191.22,193.07,190.77,191.57,527300.0],["2016-03-24",191.4,192.71,190.62,191.76,621200.0],["2016-03-28",191.84,193.6,190.74,191.91,475800.0],["2016-03-29",192.55,193.93,191.53,193.37,541900.0],["2016-03-30",194.87,195.0,192.33,194.11,613700.0],["2016-03-31",193.87,194.94,192.62,193.74,737300.0],["2016-04-01",192.62,195.61,192.1,194.18,507200.0],["2016-04-04",194.68,194.84,191.37,193.12,583700.0],["2016-04-05",192.27,195.02,192.01,193.75,765300.0],["2016-04-06",193.91,196.6,193.42,194.67,657400.0],["2016-04-07",194.12,195.04,191.85,194.12,867000.0],["2016-04-08",201.94,203.75,197.81,200.51,3611200.0],["2016-04-11",201.51,204.62,200.63,202.1,1598700.0],["2016-04-12",203.5,205.11,201.64,203.94,1191000.0],["2016-04-13",205.44,207.75,205.03,207.42,1115900.0],["2016-04-14",207.72,207.72,204.66,205.67,1364700.0],["2016-04-15",206.34,206.34,202.31,204.06,11411000.0],["2016-04-18",203.93,207.05,203.24,206.91,1112600.0],["2016-04-19",206.2,206.57,203.09,204.04,1161800.0],["2016-04-20",203.98,205.12,202.91,204.42,883400.0],["2016-04-21",204.62,207.67,204.39,205.86,855100.0],["2016-04-22",205.42,206.48,202.69,205.39,995300.0],["2016-04-25",205.08,207.83,203.95,207.37,959700.0],["2016-04-26",207.04,208.22,205.36,208.13,1126600.0],["2016-04-27",207.32,212.92,207.32,212.52,1387700.0],["2016-04-28",211.51,211.97,206.58,206.99,891100.0],["2016-04-29",206.46,208.54,205.25,208.28,826300.0],["2016-05-02",208.29,210.77,207.54,210.72,666200.0],["2016-05-03",208.4,210.34,206.74,209.91,901000.0],["2016-05-04",209.05,211.01,208.71,209.97,543300.0],["2016-05-05",209.78,209.78,204.46,206.21,844000.0],["2016-05-06",205.2,208.93,204.05,208.68,774000.0],["2016-05-09",205.65,210.25,204.6,208.46,800300.0],["2016-05-10",209.25,209.25,205.79,208.27,854100.0],["2016-05-11",207.01,207.7,202.28,202.85,952000.0],["2016-05-12",203.7,208.41,203.0,207.43,761600.0],["2016-05-13",207.03,207.54,203.29,205.2,633400.0],["2016-05-16",204.85,209.09,204.39,208.13,482500.0],["2016-05-17",207.21,208.24,203.28,204.44,875500.0],["2016-05-18",204.45,208.31,203.18,206.45,1032500.0],["2016-05-19",205.0,208.63,205.0,207.89,522800.0],["2016-05-20",208.73,208.95,206.06,208.47,969000.0],["2016-05-23",208.97,209.98,205.95,206.02,964300.0],["2016-05-24",208.48,209.72,206.42,206.59,1391300.0],["2016-05-25",206.61,212.26,206.61,211.48,1238000.0],["2016-05-26",214.0,214.44,211.55,213.69,1885900.0],["2016-05-27",230.75,237.53,228.53,233.15,3584500.0],["2016-05-31",233.48,234.15,231.36,233.01,2141900.0],["2016-06-01",233.29,236.86,232.6,236.68,871100.0],["2016-06-02",236.24,238.76,234.81,237.06,781000.0],["2016-06-03",236.8,237.32,234.18,236.57,778400.0],["2016-06-06",238.66,238.75,234.63,236.74,490200.0],["2016-06-07",236.79,239.95,236.5,239.18,716500.0],["2016-06-08",240.0,240.69,238.46,239.36,409200.0],["2016-06-09",237.73,240.51,237.73,240.01,550000.0],["2016-06-10",237.82,240.24,237.8,239.98,526300.0],["2016-06-13",237.21,240.83,237.21,237.95,578100.0],["2016-06-14",237.92,239.32,235.6,237.88,559500.0],["2016-06-15",237.89,240.33,237.65,238.23,577700.0],["2016-06-16",237.08,240.41,236.63,239.82,562500.0],["2016-06-17",239.7,239.98,237.89,238.04,853400.0],["2016-06-20",240.75,241.88,239.18,240.2,647000.0],["2016-06-21",240.9,241.43,239.7,240.47,485100.0],["2016-06-22",241.08,241.12,238.11,238.23,622500.0],["2016-06-23",240.05,242.23,238.34,242.08,600900.0],["2016-06-24",236.14,242.91,236.01,239.16,1463600.0],["2016-06-27",236.78,238.56,232.57,235.04,825900.0],["2016-06-28",237.08,237.5,234.62,236.21,793900.0],["2016-06-29",238.5,241.83,237.84,240.66,749100.0],["2016-06-30",242.0,244.0,240.18,243.64,614600.0],["2016-07-01",242.87,245.38,241.02,243.74,561200.0],["2016-07-05",243.44,245.3,242.4,244.72,604100.0],["2016-07-06",244.57,248.42,244.31,247.77,758300.0],["2016-07-07",247.67,248.68,245.06,247.29,514000.0],["2016-07-08",248.52,253.11,247.51,250.82,742500.0],["2016-07-11",252.0,253.2,250.65,252.29,504000.0],["2016-07-12",253.88,254.66,251.3,253.25,551600.0],["2016-07-13",252.99,253.77,250.05,250.13,471200.0],["2016-07-14",251.95,255.3,251.3,255.11,785500.0],["2016-07-15",256.83,256.88,255.26,255.81,666300.0],["2016-07-18",256.02,256.84,255.1,256.09,544900.0],["2016-07-19",256.0,256.91,254.53,256.91,383100.0],["2016-07-20",257.42,257.54,255.68,255.8,481700.0],["2016-07-21",255.15,256.78,254.62,254.91,449500.0],["2016-07-22",255.03,258.78,254.9,258.6,379000.0],["2016-07-25",258.96,260.0,258.41,259.55,344300.0],["2016-07-26",260.09,261.42,258.47,259.02,444800.0],["2016-07-27",258.81,259.99,256.82,257.73,430300.0],["2016-07-28",257.42,260.66,257.04,260.48,428400.0],["2016-07-29",260.76,262.12,260.13,261.21,451800.0],["2016-08-01",262.19,262.81,258.71,260.57,767100.0],["2016-08-02",261.51,262.0,255.07,256.98,697400.0],["2016-08-03",256.76,258.96,255.06,258.91,420700.0],["2016-08-04",258.33,260.69,256.64,260.68,531800.0],["2016-08-05",261.34,262.78,260.71,262.35,414800.0],["2016-08-08",263.16,263.56,260.66,261.33,347900.0],["2016-08-09",261.44,262.88,260.79,261.91,276800.0],["2016-08-10",262.39,263.48,261.78,263.09,269100.0],["2016-08-11",264.0,266.19,262.78,265.95,452200.0],["2016-08-12",265.05,266.98,265.05,266.8,433000.0],["2016-08-15",268.76,269.82,266.84,266.97,452900.0],["2016-08-16",266.0,267.37,265.33,265.9,468000.0],["2016-08-17",265.48,266.0,263.02,265.79,494500.0],["2016-08-18",266.34,271.96,266.34,271.59,834900.0],["2016-08-19",270.93,276.2,268.74,274.55,839200.0],["2016-08-22",275.78,275.86,270.35,270.7,1307000.0],["2016-08-23",272.95,276.23,272.02,275.89,834600.0],["2016-08-24",278.29,278.63,271.28,273.98,1178300.0],["2016-08-25",272.6,274.5,269.71,271.45,2178500.0],["2016-08-26",270.11,270.5,250.24,254.85,5833600.0],["2016-08-29",254.6,256.52,252.5,254.09,1251400.0],["2016-08-30",252.51,253.17,244.5,244.97,1859400.0],["2016-08-31",244.03,248.88,242.96,247.21,1549100.0],["2016-09-01",246.67,248.44,244.68,245.52,682400.0],["2016-09-02",246.59,249.51,244.88,246.46,746800.0],["2016-09-06",246.82,249.76,246.37,249.64,862800.0],["2016-09-07",249.96,250.0,245.83,246.74,612800.0],["2016-09-08",244.93,245.9,243.0,243.57,936400.0],["2016-09-09",243.32,243.56,238.73,238.73,1310200.0],["2016-09-12",235.38,243.33,235.19,242.39,1257200.0],["2016-09-13",241.45,241.46,235.42,236.76,860500.0],["2016-09-14",237.31,239.23,236.12,237.27,579600.0],["2016-09-15",232.74,234.55,230.1,232.99,1477200.0],["2016-09-16",232.9,235.64,232.05,233.79,1347100.0],["2016-09-19",233.78,236.24,233.07,234.55,691000.0],["2016-09-20",234.55,235.83,233.0,233.2,611100.0],["2016-09-21",235.09,240.26,234.3,239.74,1162500.0],["2016-09-22",240.95,241.12,237.41,238.38,687400.0],["2016-09-23",237.23,239.22,236.24,237.01,479100.0],["2016-09-26",236.0,238.71,235.4,237.81,542500.0],["2016-09-27",238.37,244.09,238.05,243.66,1292400.0],["2016-09-28",243.7,243.93,239.33,240.2,720300.0],["2016-09-29",240.2,240.4,236.89,237.12,588600.0],["2016-09-30",238.87,240.61,237.32,237.98,615000.0],["2016-10-03",236.81,238.51,236.6,237.6,605700.0],["2016-10-04",237.73,239.22,236.77,238.55,809800.0],["2016-10-05",237.84,239.6,235.54,235.6,596300.0],["2016-10-06",235.6,242.7,235.1,241.57,1286100.0],["2016-10-07",242.61,242.62,237.86,239.07,613300.0],["2016-10-10",241.65,242.0,239.34,240.36,433100.0],["2016-10-11",240.21,240.58,235.59,236.66,609600.0],["2016-10-12",237.18,240.49,236.63,238.97,556400.0],["2016-10-13",246.35,266.74,245.25,266.14,4768600.0],["2016-10-14",268.03,268.78,262.59,262.75,1699700.0],["2016-10-17",262.5,263.33,257.54,258.72,1198100.0],["2016-10-18",260.62,261.49,255.72,256.04,709800.0],["2016-10-19",255.84,256.67,252.84,256.45,476800.0],["2016-10-20",255.45,257.55,254.0,254.43,407400.0],["2016-10-21",253.18,253.6,251.55,252.36,518600.0],["2016-10-24",253.23,253.66,251.09,252.25,721200.0],["2016-10-25",250.67,250.69,246.69,246.99,779900.0],["2016-10-26",246.59,248.86,245.76,245.92,620400.0],["2016-10-27",245.89,248.14,239.44,239.86,814000.0],["2016-10-28",239.86,244.35,239.42,242.31,579700.0],["2016-10-31",243.49,244.29,240.72,243.34,513000.0],["2016-11-01",242.82,243.68,238.76,240.18,478900.0],["2016-11-02",239.8,241.77,239.0,239.29,390500.0],["2016-11-03",238.82,239.55,229.76,231.61,966100.0],["2016-11-04",229.94,233.53,227.33,228.17,942300.0],["2016-11-07",231.76,232.9,225.13,232.59,1203600.0],["2016-11-08",233.27,233.71,230.02,232.63,656200.0],["2016-11-09",226.64,237.31,226.51,236.34,1058600.0],["2016-11-10",238.27,240.79,234.87,236.61,1129800.0],["2016-11-11",235.4,239.84,234.56,238.87,698200.0],["2016-11-14",240.35,244.51,239.31,240.41,1252300.0],["2016-11-15",241.38,245.21,239.75,244.47,904600.0],["2016-11-16",244.48,248.09,242.57,246.62,788400.0],["2016-11-17",247.78,251.31,246.12,251.13,895800.0],["2016-11-18",251.05,252.65,248.46,250.09,468800.0],["2016-11-21",251.09,252.09,249.05,251.0,741800.0],["2016-11-22",252.54,259.81,252.54,258.39,1208200.0],["2016-11-23",259.29,262.92,258.06,262.02,836100.0],["2016-11-25",263.56,264.67,261.0,263.62,383700.0],["2016-11-28",263.57,265.38,261.0,261.6,841100.0],["2016-11-29",261.33,262.37,260.0,260.41,748700.0],["2016-11-30",259.68,262.27,256.54,259.5,1014500.0],["2016-12-01",259.85,261.42,257.12,257.41,1412800.0],["2016-12-02",271.7,273.99,244.75,253.39,4415700.0],["2016-12-05",253.49,260.95,252.4,257.6,1677300.0],["2016-12-06",256.93,257.15,251.74,254.22,1164400.0],["2016-12-07",254.01,255.65,251.08,253.94,703200.0],["2016-12-08",254.57,256.63,253.17,253.29,735800.0],["2016-12-09",252.68,253.45,249.83,251.14,646700.0],["2016-12-12",250.02,251.61,248.55,251.61,760600.0],["2016-12-13",252.0,257.21,251.58,255.02,710100.0],["2016-12-14",254.42,254.9,251.25,252.93,630400.0],["2016-12-15",253.2,258.19,252.43,256.69,602300.0],["2016-12-16",257.8,266.57,257.8,262.13,1577600.0],["2016-12-19",262.13,263.87,259.04,259.97,773700.0],["2016-12-20",259.8,262.55,259.12,260.89,495400.0],["2016-12-21",260.29,263.35,258.2,262.95,628900.0],["2016-12-22",263.1,264.0,256.36,257.31,744900.0],["2016-12-23",257.25,258.46,255.83,256.86,335000.0],["2016-12-27",257.99,260.4,257.69,258.73,407500.0],["2016-12-28",258.9,259.47,254.25,255.75,435300.0],["2016-12-29",254.91,258.21,254.91,257.34,330500.0],["2016-12-30",258.16,258.16,253.62,254.94,399200.0],["2017-01-03",256.2,260.58,255.61,256.68,662200.0],["2017-01-04",257.08,261.83,257.08,260.92,678300.0],["2017-01-05",259.84,266.06,258.42,264.14,1279500.0],["2017-01-06",264.64,266.8,262.28,263.3,710400.0],["2017-01-09",263.18,265.31,259.53,260.79,433500.0],["2017-01-10",260.98,264.14,260.78,262.5,431000.0],["2017-01-11",262.5,264.38,260.42,262.15,392900.0],["2017-01-12",262.03,262.07,259.0,260.95,403600.0],["2017-01-13",260.74,262.25,259.71,261.4,409100.0],["2017-01-17",260.95,264.88,259.5,263.06,411700.0],["2017-01-18",264.04,265.71,261.75,265.5,638700.0],["2017-01-19",265.76,267.96,264.98,266.12,829200.0],["2017-01-20",267.13,267.22,265.34,266.22,634700.0],["2017-01-23",265.9,266.42,263.81,266.02,446300.0],["2017-01-24",266.43,269.12,265.55,268.81,500900.0],["2017-01-25",269.97,272.52,268.73,272.01,654900.0],["2017-01-26",271.89,273.99,271.18,272.42,503600.0],["2017-01-27",272.36,272.36,270.12,271.44,365500.0],["2017-01-30",270.76,271.42,267.25,270.18,680500.0],["2017-01-31",270.17,273.17,266.4,272.28,820900.0],["2017-02-01",272.38,273.75,269.24,269.54,443200.0],["2017-02-02",268.85,271.04,267.25,270.75,462800.0],["2017-02-03",272.0,274.75,270.6,272.06,442800.0],["2017-02-06",272.31,274.75,271.22,273.08,721700.0],["2017-02-07",273.05,274.28,271.63,272.49,428000.0],["2017-02-08",272.54,272.99,271.08,272.82,443900.0],["2017-02-09",273.75,273.95,272.08,272.87,491800.0],["2017-02-10",273.04,273.47,269.31,269.84,670800.0],["2017-02-13",270.8,271.3,267.75,268.12,613400.0],["2017-02-14",268.2,271.49,267.77,271.46,620800.0],["2017-02-15",270.99,273.87,270.45,273.64,519600.0],["2017-02-16",273.6,273.98,271.0,272.09,395900.0],["2017-02-17",271.96,276.33,270.71,275.15,449600.0],["2017-02-21",275.95,278.45,275.58,277.26,505500.0],["2017-02-22",277.53,278.06,276.01,277.19,313100.0],["2017-02-23",277.82,277.99,273.74,274.6,487100.0],["2017-02-24",274.19,277.26,272.52,276.33,465100.0],["2017-02-27",277.0,277.61,275.59,275.69,398200.0],["2017-02-28",275.35,276.35,272.73,273.43,425300.0],["2017-03-01",276.59,277.78,274.46,274.83,588400.0],["2017-03-02",274.83,277.75,274.83,277.45,509000.0],["2017-03-03",277.38,278.34,275.28,278.15,460900.0],["2017-03-06",280.24,281.17,273.49,275.59,1078600.0],["2017-03-07",274.75,275.16,268.23,269.92,1641600.0],["2017-03-08",270.5,275.86,270.5,275.47,818000.0],["2017-03-09",276.5,277.25,272.65,273.77,1726400.0],["2017-03-10",271.0,287.19,270.5,286.42,4576900.0],["2017-03-13",286.47,288.59,283.71,286.91,1086800.0],["2017-03-14",285.21,286.69,283.8,285.38,616200.0],["2017-03-15",286.0,288.55,284.45,287.78,548000.0],["2017-03-16",287.73,289.13,285.09,286.32,487100.0],["2017-03-17",287.63,289.27,286.08,288.81,665200.0],["2017-03-20",288.8,288.98,284.27,285.71,655600.0],["2017-03-21",286.2,286.43,280.93,281.28,588100.0],["2017-03-22",281.28,284.05,280.0,283.26,701400.0],["2017-03-23",283.01,284.77,280.95,281.22,489000.0],["2017-03-24",281.78,282.91,279.83,281.53,342200.0],["2017-03-27",279.64,281.88,277.09,280.14,514600.0],["2017-03-28",279.79,283.65,279.71,282.86,379700.0],["2017-03-29",283.17,283.99,281.57,283.43,411400.0],["2017-03-30",283.06,285.54,281.72,285.51,500200.0],["2017-03-31",285.24,285.96,283.76,285.23,433100.0],["2017-04-03",285.51,285.98,281.92,282.03,644300.0],["2017-04-04",282.0,284.04,280.85,281.57,397600.0],["2017-04-05",281.69,284.41,280.49,281.65,406000.0],["2017-04-06",282.65,285.02,282.21,284.96,504700.0],["2017-04-07",285.21,286.99,283.75,284.5,343300.0],["2017-04-10",287.46,287.46,285.3,286.59,370000.0],["2017-04-11",286.74,287.08,283.31,286.65,356300.0],["2017-04-12",285.71,286.18,283.03,283.78,336700.0],["2017-04-13",284.21,285.83,282.68,282.68,330300.0],["2017-04-17",283.49,284.73,282.21,283.17,325900.0],["2017-04-18",282.75,284.18,282.0,282.86,291900.0],["2017-04-19",282.0,282.43,276.02,279.46,1042000.0],["2017-04-20",279.87,281.39,277.97,278.73,560200.0],["2017-04-21",278.78,281.03,277.55,279.5,507300.0],["2017-04-24",282.48,283.0,276.4,278.21,707200.0],["2017-04-25",279.47,281.19,276.64,277.99,512900.0],["2017-04-26",278.11,280.98,277.03,279.69,488900.0],["2017-04-27",279.71,283.67,277.95,281.68,679200.0],["2017-04-28",282.44,282.8,279.54,281.44,348800.0],["2017-05-01",281.78,283.84,281.2,283.22,493700.0],["2017-05-02",283.28,288.72,283.28,288.59,516100.0],["2017-05-03",288.83,291.5,288.22,290.36,457200.0],["2017-05-04",290.01,292.39,289.48,292.21,327100.0],["2017-05-05",292.92,296.17,291.65,295.47,477200.0],["2017-05-08",296.0,298.13,294.04,297.54,532900.0],["2017-05-09",298.06,301.4,297.62,299.57,592300.0],["2017-05-10",299.42,299.92,297.55,299.47,434300.0],["2017-05-11",298.54,300.42,296.02,299.91,505000.0],["2017-05-12",299.65,299.65,296.19,297.55,469300.0],["2017-05-15",298.41,299.88,295.18,295.41,578300.0],["2017-05-16",295.49,295.99,293.2,293.33,696800.0],["2017-05-17",292.11,293.2,289.68,292.09,754300.0],["2017-05-18",293.11,299.7,292.27,297.82,887800.0],["2017-05-19",298.01,299.66,292.91,294.08,709200.0],["2017-05-22",295.32,298.84,294.08,294.94,612400.0],["2017-05-23",296.39,296.4,290.0,290.55,926000.0],["2017-05-24",290.5,290.98,277.68,280.51,2023600.0],["2017-05-25",282.26,293.84,282.26,293.04,2137000.0],["2017-05-26",305.5,310.0,301.36,302.4,2858700.0],["2017-05-30",302.02,306.87,302.0,303.0,807100.0],["2017-05-31",304.11,304.97,301.3,304.84,595100.0],["2017-06-01",304.45,307.19,304.27,306.72,552200.0],["2017-06-02",309.99,311.78,307.7,311.47,680000.0],["2017-06-05",313.14,314.86,311.54,313.73,843100.0],["2017-06-06",313.21,314.08,306.01,306.96,934800.0],["2017-06-07",307.93,309.63,306.88,307.94,482800.0],["2017-06-08",309.0,310.0,305.52,307.27,537800.0],["2017-06-09",308.33,310.19,306.84,307.87,511600.0],["2017-06-12",305.88,307.49,300.48,301.02,826400.0],["2017-06-13",301.68,303.02,299.02,302.69,532200.0],["2017-06-14",302.44,303.51,299.45,302.21,635900.0],["2017-06-15",300.73,300.74,296.94,300.13,386800.0],["2017-06-16",298.42,299.6,294.41,295.94,801800.0],["2017-06-19",296.69,297.0,291.04,294.17,881000.0],["2017-06-20",294.85,299.97,294.85,296.5,1014900.0],["2017-06-21",295.67,296.89,288.22,288.84,980800.0],["2017-06-22",288.8,290.51,283.1,284.14,1155100.0],["2017-06-23",282.21,286.19,280.95,284.71,822800.0],["2017-06-26",285.0,291.56,285.0,289.72,740900.0],["2017-06-27",289.44,289.71,280.98,282.86,886800.0],["2017-06-28",283.28,286.96,280.32,285.28,526500.0],["2017-06-29",284.9,286.5,281.37,285.88,764900.0],["2017-06-30",287.51,289.85,284.34,287.34,720900.0],["2017-07-03",287.7,288.34,282.78,283.36,333000.0],["2017-07-05",281.0,283.97,276.12,279.04,1293700.0],["2017-07-06",276.51,277.72,271.43,273.24,1084600.0],["2017-07-07",273.92,278.94,272.04,276.97,584700.0],["2017-07-10",276.64,276.89,267.52,268.82,1099400.0],["2017-07-11",268.57,269.25,253.09,255.98,3388500.0],["2017-07-12",258.68,265.31,257.17,261.86,1909100.0],["2017-07-13",265.5,265.5,257.19,257.4,1081900.0],["2017-07-14",264.7,267.48,260.7,261.74,1567000.0],["2017-07-17",261.75,262.48,253.69,253.94,1671400.0],["2017-07-18",253.15,259.78,253.15,258.75,1600600.0],["2017-07-19",259.17,260.79,255.14,256.75,1197000.0],["2017-07-20",256.67,256.94,254.89,255.74,791200.0],["2017-07-21",255.66,256.49,250.44,253.4,1135700.0],["2017-07-24",253.3,256.13,250.88,252.08,884100.0],["2017-07-25",252.49,257.11,250.53,256.61,950500.0],["2017-07-26",245.79,249.98,243.61,247.24,2357800.0],["2017-07-27",247.24,251.5,245.8,249.43,1169800.0],["2017-07-28",247.01,252.57,246.0,248.6,669800.0],["2017-07-31",243.88,251.92,243.28,251.21,960500.0],["2017-08-01",253.14,257.06,252.45,255.27,1117800.0],["2017-08-02",255.0,255.35,246.1,247.97,1187800.0],["2017-08-03",246.94,251.98,246.24,251.28,676400.0],["2017-08-04",252.15,254.59,250.01,250.2,460900.0],["2017-08-07",249.56,251.92,248.53,248.81,617700.0],["2017-08-08",248.89,252.87,247.23,250.64,537100.0],["2017-08-09",249.85,254.42,249.18,253.08,668600.0],["2017-08-10",252.09,252.2,246.69,246.87,685400.0],["2017-08-11",247.95,251.98,247.95,251.05,385700.0],["2017-08-14",251.8,252.88,247.45,248.47,680600.0],["2017-08-15",248.81,248.93,237.36,237.67,1574700.0],["2017-08-16",238.02,245.1,236.0,243.43,1302200.0],["2017-08-17",241.83,245.25,240.96,241.43,678500.0],["2017-08-18",240.85,247.36,240.85,244.2,813400.0],["2017-08-21",236.67,240.0,233.02,234.21,1804700.0],["2017-08-22",236.37,239.98,231.16,231.65,2165700.0],["2017-08-23",231.0,233.44,228.5,232.06,2861100.0],["2017-08-24",240.0,247.3,233.02,233.71,2884700.0],["2017-08-25",215.44,217.8,208.25,212.36,7890200.0],["2017-08-28",210.2,211.38,207.0,207.75,2745200.0],["2017-08-29",205.14,212.73,204.01,211.78,1754200.0],["2017-08-30",211.38,213.88,210.59,213.57,1511200.0],["2017-08-31",214.82,221.15,214.47,221.01,2070900.0],["2017-09-01",221.12,222.27,218.76,221.73,1646300.0],["2017-09-05",221.0,223.94,220.01,223.9,1622500.0],["2017-09-06",224.29,228.09,223.77,228.0,1519000.0],["2017-09-07",228.52,231.28,228.25,230.53,1626400.0],["2017-09-08",229.66,229.66,226.0,226.98,1112500.0],["2017-09-11",227.87,228.89,227.12,228.6,716000.0],["2017-09-12",229.54,229.56,225.52,226.88,1006400.0],["2017-09-13",225.98,227.69,225.71,226.41,716600.0],["2017-09-14",225.34,226.03,221.69,223.93,1439400.0],["2017-09-15",223.49,224.88,222.81,224.67,937600.0],["2017-09-18",225.73,228.69,225.34,227.08,1061100.0],["2017-09-19",227.38,227.55,222.63,224.45,802900.0],["2017-09-20",223.89,226.92,221.88,223.84,622600.0],["2017-09-21",224.72,224.72,219.7,219.74,847900.0],["2017-09-22",219.01,221.69,218.36,219.17,767700.0],["2017-09-25",219.64,220.63,218.13,218.89,904600.0],["2017-09-26",219.0,220.76,218.67,218.99,1422200.0],["2017-09-27",219.28,228.8,219.28,227.66,1168700.0],["2017-09-28",227.44,228.59,226.03,226.89,549700.0],["2017-09-29",226.3,227.91,224.62,226.06,562100.0],["2017-10-02",226.93,226.99,218.33,223.8,1063600.0],["2017-10-03",222.47,227.79,221.76,227.62,893200.0],["2017-10-04",226.76,227.42,222.85,223.52,600200.0],["2017-10-05",223.53,224.99,220.62,220.63,1229600.0],["2017-10-06",219.42,221.33,219.1,219.91,1479200.0],["2017-10-09",220.1,220.9,215.61,217.34,631100.0],["2017-10-10",217.15,217.84,212.69,212.69,835300.0],["2017-10-11",212.19,212.68,207.67,207.89,2061100.0],["2017-10-12",201.52,201.78,189.5,190.16,5496000.0],["2017-10-13",191.98,200.9,187.96,198.58,3790600.0],["2017-10-16",196.12,197.4,192.11,193.7,2309800.0],["2017-10-17",196.44,202.66,195.27,202.28,1994000.0],["2017-10-18",197.81,201.16,196.61,198.37,2400300.0],["2017-10-19",198.06,208.69,197.12,204.62,2739400.0],["2017-10-20",205.72,207.64,203.17,204.84,1114200.0],["2017-10-23",204.84,204.97,202.11,202.36,804500.0],["2017-10-24",201.96,203.77,201.27,203.31,670200.0],["2017-10-25",202.6,203.43,199.56,201.29,785400.0],["2017-10-26",201.23,202.26,199.4,200.51,688000.0],["2017-10-27",200.0,200.36,196.01,198.93,953200.0],["2017-10-30",197.86,204.95,196.78,201.69,837200.0],["2017-10-31",202.18,203.88,200.29,201.79,724500.0],["2017-11-01",203.79,212.35,202.14,204.83,1350900.0],["2017-11-02",204.77,208.54,201.3,202.9,872500.0],["2017-11-03",203.03,205.2,201.15,202.05,837200.0],["2017-11-06",201.18,202.65,198.51,201.33,1272300.0],["2017-11-07",201.64,202.85,196.54,198.01,770300.0],["2017-11-08",198.26,199.4,194.13,195.9,1311600.0],["2017-11-09",194.07,201.28,191.8,199.19,957000.0],["2017-11-10",198.42,204.66,198.2,200.76,806800.0],["2017-11-13",200.55,202.01,196.11,198.03,860900.0],["2017-11-14",197.82,201.24,197.82,199.05,594100.0],["2017-11-15",198.15,200.6,196.56,199.99,647800.0],["2017-11-16",200.82,207.61,198.61,205.96,1049800.0],["2017-11-17",208.02,215.68,206.61,215.1,1690700.0],["2017-11-20",215.77,216.05,208.75,209.16,1281700.0],["2017-11-21",207.06,211.9,203.09,209.96,1643900.0],["2017-11-22",210.16,215.41,209.72,212.3,1152700.0],["2017-11-24",212.69,214.08,209.27,210.37,438200.0],["2017-11-27",210.95,212.0,205.84,206.69,1162500.0],["2017-11-28",208.3,217.27,206.64,217.07,1815000.0],["2017-11-29",218.98,227.4,218.82,223.1,1991700.0],["2017-11-30",224.61,226.9,218.58,221.71,2723700.0],["2017-12-01",208.07,217.61,201.0,212.58,6694700.0],["2017-12-04",212.74,226.92,212.74,221.64,2663000.0],["2017-12-05",223.77,226.14,219.8,223.97,1567800.0],["2017-12-06",222.68,225.26,219.53,223.14,1280600.0],["2017-12-07",223.96,227.52,221.15,221.59,1039500.0],["2017-12-08",222.41,225.31,219.13,224.54,1465500.0],["2017-12-11",224.16,224.43,215.56,216.14,1142600.0],["2017-12-12",216.25,217.23,210.72,214.87,1860100.0],["2017-12-13",215.76,217.47,213.23,215.03,1069700.0],["2017-12-14",216.08,218.26,214.75,217.17,1389700.0],["2017-12-15",218.37,220.1,216.01,218.25,1750200.0],["2017-12-18",219.68,224.44,219.32,222.66,812300.0],["2017-12-19",227.41,230.8,223.92,227.47,1159600.0],["2017-12-20",228.49,230.89,224.21,226.0,897700.0],["2017-12-21",226.29,229.58,225.93,228.57,1449000.0],["2017-12-22",229.29,229.56,224.73,226.27,1232500.0],["2017-12-26",227.74,229.97,224.34,226.68,1381000.0],["2017-12-27",226.49,227.65,224.6,225.65,517900.0],["2017-12-28",225.27,225.6,223.0,225.33,496700.0],["2017-12-29",224.98,225.14,222.35,223.66,668000.0],["2018-01-02",224.44,231.0,224.44,229.63,972900.0],["2018-01-03",235.77,246.52,234.38,245.12,1975000.0],["2018-01-04",248.01,249.3,240.25,244.88,1250600.0],["2018-01-05",244.44,244.75,235.02,237.96,1811000.0],["2018-01-08",237.25,238.99,230.18,231.14,1348900.0],["2018-01-09",231.2,233.54,227.82,232.92,939600.0],["2018-01-10",231.17,233.16,229.15,230.45,517600.0],["2018-01-11",231.4,233.5,228.01,233.15,702900.0],["2018-01-12",233.54,237.72,233.49,237.32,1086600.0],["2018-01-16",238.29,238.68,234.68,237.12,832400.0],["2018-01-17",245.19,245.73,237.6,238.69,1363200.0],["2018-01-18",238.82,243.96,238.26,243.15,1075300.0],["2018-01-19",244.9,247.3,241.66,244.13,1235100.0],["2018-01-22",240.88,241.79,232.74,235.01,1973600.0],["2018-01-23",233.85,234.78,227.88,228.79,1919200.0],["2018-01-24",228.33,228.33,220.67,224.31,1702000.0],["2018-01-25",224.87,228.74,223.0,227.29,1128700.0],["2018-01-26",226.88,229.35,223.41,227.69,1450700.0],["2018-01-29",227.53,230.9,225.38,229.15,996300.0],["2018-01-30",225.84,228.79,223.07,226.05,737800.0],["2018-01-31",226.46,226.89,221.02,222.1,989500.0],["2018-02-01",220.6,222.02,217.53,219.4,810100.0],["2018-02-02",219.18,221.96,216.2,219.47,1030700.0],["2018-02-05",218.51,224.39,212.99,212.99,1902100.0],["2018-02-06",210.79,222.13,207.34,218.59,1650200.0],["2018-02-07",217.99,221.67,216.91,218.06,753500.0],["2018-02-08",218.88,219.94,209.01,209.09,1022100.0],["2018-02-09",211.0,220.44,205.5,218.55,1325500.0],["2018-02-12",219.97,222.22,204.75,209.48,2647400.0],["2018-02-13",208.44,211.25,206.26,206.79,1071100.0],["2018-02-14",204.74,208.64,204.7,206.76,1299000.0],["2018-02-15",207.24,208.25,203.38,204.0,1261100.0],["2018-02-16",204.45,205.73,201.63,203.15,1061100.0],["2018-02-20",200.15,205.0,199.5,201.13,984900.0],["2018-02-21",202.21,204.84,199.83,201.19,728700.0],["2018-02-22",201.26,204.84,199.54,204.05,953800.0],["2018-02-23",205.0,207.21,203.77,207.11,852300.0],["2018-02-26",206.9,207.04,198.32,198.93,1634800.0],["2018-02-27",198.9,204.89,198.29,203.06,1217500.0],["2018-02-28",204.49,208.98,203.33,203.35,997100.0],["2018-03-01",203.62,204.84,199.54,200.71,808100.0],["2018-03-02",198.08,199.08,191.7,194.0,2208000.0],["2018-03-05",194.0,198.34,192.5,197.88,1314500.0],["2018-03-06",198.4,202.89,198.4,200.22,1266100.0],["2018-03-07",197.76,202.13,196.07,201.07,921900.0],["2018-03-08",202.35,206.96,200.13,206.54,1023100.0],["2018-03-09",207.47,208.75,202.81,205.92,1064700.0],["2018-03-12",205.69,208.31,203.02,207.62,899700.0],["2018-03-13",205.69,208.4,203.02,208.4,1436800.0],["2018-03-14",208.84,209.49,201.25,201.99,1167900.0],["2018-03-15",202.39,206.5,201.0,206.14,2747200.0],["2018-03-16",210.35,223.5,207.54,221.88,5862200.0],["2018-03-19",221.75,222.98,215.2,215.6,1368800.0],["2018-03-20",216.89,219.0,214.22,215.63,1267900.0],["2018-03-21",215.79,217.54,212.9,213.0,1027600.0],["2018-03-22",212.55,215.61,207.21,207.36,1451800.0],["2018-03-23",207.5,207.99,202.17,202.29,1332800.0],["2018-03-26",205.07,208.3,204.78,207.9,1006900.0],["2018-03-27",209.21,209.68,203.5,204.92,1044600.0],["2018-03-28",204.64,208.78,204.2,205.11,783300.0],["2018-03-29",206.01,207.87,203.31,204.27,1171100.0],["2018-04-02",204.28,206.55,199.15,203.13,913100.0],["2018-04-03",204.51,205.88,203.06,204.38,727300.0],["2018-04-04",202.73,207.19,202.73,206.32,949600.0],["2018-04-05",207.84,208.37,204.87,206.92,1036900.0],["2018-04-06",206.31,213.31,205.48,208.26,1289000.0],["2018-04-09",208.29,214.59,206.17,212.15,1253900.0],["2018-04-10",217.5,221.73,216.67,221.06,1663100.0],["2018-04-11",219.2,221.44,213.0,213.3,1205000.0],["2018-04-12",214.17,218.78,212.39,217.81,1125500.0],["2018-04-13",219.75,223.14,218.25,220.88,1368200.0],["2018-04-16",226.68,230.59,224.35,227.93,1555200.0],["2018-04-17",228.09,233.91,228.02,233.59,1261800.0],["2018-04-18",233.89,237.88,231.11,233.04,1180200.0],["2018-04-19",232.99,234.96,231.61,234.16,904400.0],["2018-04-20",234.77,235.88,231.58,235.05,1090800.0],["2018-04-23",236.19,240.08,235.37,238.65,1099500.0],["2018-04-24",238.75,239.42,232.67,233.94,1207900.0],["2018-04-25",234.82,238.34,234.39,236.2,695500.0],["2018-04-26",237.61,244.65,236.36,243.61,928500.0],["2018-04-27",243.59,249.51,242.3,248.81,1028900.0],["2018-04-30",250.14,257.63,249.43,250.91,1228800.0],["2018-05-01",252.06,254.34,248.42,250.62,922800.0],["2018-05-02",248.91,250.53,243.66,248.42,780500.0],["2018-05-03",246.49,247.98,242.6,246.87,595100.0],["2018-05-04",246.1,255.4,245.18,253.74,917300.0],["2018-05-07",255.0,257.24,252.36,253.07,784500.0],["2018-05-08",251.85,254.16,247.38,249.23,559100.0],["2018-05-09",250.41,250.89,244.46,248.9,826300.0],["2018-05-10",249.79,250.45,245.19,247.5,547700.0],["2018-05-11",247.26,250.12,246.1,250.0,539300.0],["2018-05-14",250.49,250.98,246.2,247.04,568000.0],["2018-05-15",251.5,252.49,246.01,250.39,956100.0],["2018-05-16",251.89,253.49,251.11,252.02,827300.0],["2018-05-17",251.5,258.57,251.5,257.6,807700.0],["2018-05-18",257.19,257.19,255.02,255.59,754500.0],["2018-05-21",258.35,261.4,253.95,254.77,719400.0],["2018-05-22",255.39,257.03,252.27,252.69,570100.0],["2018-05-23",252.07,258.49,251.47,252.97,931500.0],["2018-05-24",252.45,253.22,245.45,251.72,906800.0],["2018-05-25",253.72,255.39,250.05,251.05,815400.0],["2018-05-29",249.44,254.13,248.25,253.69,874300.0],["2018-05-30",255.43,256.39,250.21,253.48,1163600.0],["2018-05-31",256.14,256.89,246.01,246.91,2348500.0],["2018-06-01",235.99,251.97,234.81,245.15,3982100.0],["2018-06-04",245.81,257.33,244.43,256.6,1481500.0],["2018-06-05",252.44,254.98,249.44,253.93,1199100.0],["2018-06-06",254.6,258.8,251.7,255.85,1049700.0],["2018-06-07",255.5,259.62,252.0,256.92,1240200.0],["2018-06-08",255.23,256.59,248.13,253.06,1100400.0],["2018-06-11",253.31,254.24,250.53,251.84,779400.0],["2018-06-12",251.28,252.74,247.45,248.29,1220700.0],["2018-06-13",249.0,251.81,246.93,247.52,1262300.0],["2018-06-14",247.7,247.78,243.68,246.6,1454000.0],["2018-06-15",246.21,248.54,244.08,247.88,1157300.0],["2018-06-18",245.92,249.71,245.91,247.26,772200.0],["2018-06-19",246.44,248.56,242.76,246.26,955500.0],["2018-06-20",248.05,252.51,246.41,251.28,971700.0],["2018-06-21",250.13,252.05,247.53,250.35,636300.0],["2018-06-22",251.52,251.93,247.85,249.76,760400.0],["2018-06-25",248.42,248.42,239.36,241.61,1052500.0],["2018-06-26",242.36,243.77,237.08,238.75,667000.0],["2018-06-27",239.5,240.72,235.66,236.05,717200.0],["2018-06-28",236.5,240.92,235.62,239.67,858500.0],["2018-06-29",242.05,242.71,233.22,233.46,1012700.0],["2018-07-02",231.12,232.71,228.38,232.54,979200.0],["2018-07-03",233.85,235.9,233.32,235.28,476400.0],["2018-07-05",235.81,237.87,232.87,237.86,874400.0],["2018-07-06",238.0,244.19,237.87,242.61,1015300.0],["2018-07-09",243.28,252.42,243.18,250.7,862300.0],["2018-07-10",251.33,254.88,248.62,254.61,794800.0],["2018-07-11",253.41,253.41,249.8,252.2,560500.0],["2018-07-12",253.21,254.3,251.71,252.87,625100.0],["2018-07-13",253.63,260.42,253.45,259.87,944800.0],["2018-07-16",260.33,260.5,253.95,255.5,864800.0],["2018-07-17",254.35,256.67,252.71,253.08,662000.0],["2018-07-18",252.08,253.41,248.28,250.64,828100.0],["2018-07-19",250.87,258.7,250.24,257.41,781200.0],["2018-07-20",256.74,259.3,253.46,254.52,639300.0],["2018-07-23",254.51,257.47,252.93,255.05,549500.0],["2018-07-24",255.29,255.53,245.77,249.24,752200.0],["2018-07-25",249.24,254.1,248.0,253.39,726500.0],["2018-07-26",254.03,257.41,251.17,251.88,429300.0],["2018-07-27",251.39,253.81,248.66,249.99,488800.0],["2018-07-30",247.89,249.27,242.19,243.54,623300.0],["2018-07-31",245.03,246.43,243.66,244.39,484600.0],["2018-08-01",243.92,245.66,237.71,238.0,717600.0],["2018-08-02",233.65,236.3,229.62,234.81,1102100.0],["2018-08-03",235.6,237.51,232.9,235.02,586400.0],["2018-08-06",234.84,236.28,232.63,236.1,621700.0],["2018-08-07",236.27,239.89,236.01,239.05,421200.0],["2018-08-08",238.66,239.47,235.77,236.0,502900.0],["2018-08-09",236.51,237.74,230.56,236.15,848400.0],["2018-08-10",234.25,237.49,232.52,236.52,587200.0],["2018-08-13",236.5,239.77,231.53,233.44,735500.0],["2018-08-14",233.95,237.94,233.47,236.02,694700.0],["2018-08-15",234.5,235.98,231.81,231.98,1053200.0],["2018-08-16",233.9,235.61,232.48,233.17,806200.0],["2018-08-17",234.43,235.47,231.66,235.04,718500.0],["2018-08-20",236.0,239.79,235.81,239.32,669300.0],["2018-08-21",239.85,243.82,239.32,242.18,748100.0],["2018-08-22",240.06,241.71,233.17,234.7,938600.0],["2018-08-23",236.11,240.53,234.62,239.4,813300.0],["2018-08-24",240.1,242.07,237.65,241.67,719900.0],["2018-08-27",242.0,245.17,239.64,240.84,789000.0],["2018-08-28",241.67,245.37,239.44,242.47,784700.0],["2018-08-29",241.77,242.92,240.16,241.73,986900.0],["2018-08-30",240.73,246.21,240.57,244.41,1863900.0],["2018-08-31",247.21,268.88,247.21,260.0,5311500.0],["2018-09-04",260.0,274.98,258.27,274.37,2295300.0],["2018-09-05",272.95,276.78,269.63,274.93,1512400.0],["2018-09-06",274.99,276.58,270.16,275.66,941200.0],["2018-09-07",276.41,288.97,276.35,285.8,2241300.0],["2018-09-10",287.06,287.44,284.27,285.96,985400.0],["2018-09-11",285.44,290.3,283.16,286.73,1041500.0],["2018-09-12",287.41,289.65,282.55,283.63,1229100.0],["2018-09-13",284.3,284.99,279.47,280.52,995500.0],["2018-09-14",280.11,283.0,278.94,279.1,856500.0],["2018-09-17",278.71,282.41,276.41,281.45,704000.0],["2018-09-18",281.05,285.1,278.67,282.87,789300.0],["2018-09-19",284.87,287.61,280.9,287.16,959200.0],["2018-09-20",288.14,289.14,284.22,284.76,1143200.0],["2018-09-21",285.83,286.53,280.73,280.77,1144600.0],["2018-09-24",280.55,282.95,277.3,280.99,850400.0],["2018-09-25",281.1,281.95,276.35,277.46,667300.0],["2018-09-26",278.39,282.92,277.22,278.33,869100.0],["2018-09-27",279.21,281.06,276.69,279.28,685800.0],["2018-09-28",278.97,285.51,278.95,282.12,763900.0],["2018-10-01",284.12,285.24,281.77,282.96,692600.0],["2018-10-02",283.58,283.58,279.69,279.97,614500.0],["2018-10-03",280.24,282.62,276.68,278.87,528400.0],["2018-10-04",277.72,281.98,272.6,275.0,650800.0],["2018-10-05",273.73,274.7,265.0,269.85,1152300.0],["2018-10-08",270.37,275.89,270.11,273.49,670200.0],["2018-10-09",274.32,278.0,272.67,275.68,703000.0],["2018-10-10",275.27,275.71,267.81,268.13,774000.0],["2018-10-11",268.76,274.32,264.71,267.57,744500.0],["2018-10-12",272.08,277.93,272.0,275.64,1033100.0],["2018-10-15",276.15,285.01,275.08,281.73,883000.0],["2018-10-16",283.66,286.55,278.23,285.41,731200.0],["2018-10-17",286.33,287.05,278.96,281.92,521600.0],["2018-10-18",280.63,283.17,271.26,273.44,847000.0],["2018-10-19",275.5,277.86,270.62,270.78,977600.0],["2018-10-22",271.91,275.15,270.93,274.61,1138300.0],["2018-10-23",270.5,272.42,263.01,272.05,959000.0],["2018-10-24",271.72,275.25,266.78,267.03,794700.0],["2018-10-25",267.73,273.61,266.34,272.24,693300.0],["2018-10-26",268.02,276.07,266.0,274.89,839600.0],["2018-10-29",278.43,285.43,275.4,278.5,1015600.0],["2018-10-30",278.6,279.53,263.94,266.99,1455300.0],["2018-10-31",271.42,277.65,271.41,274.52,939400.0],["2018-11-01",275.9,277.73,272.21,272.95,703600.0],["2018-11-02",275.36,282.24,275.04,281.95,957200.0],["2018-11-05",283.34,288.65,282.54,285.13,1134600.0],["2018-11-06",286.2,292.37,285.34,291.79,1093000.0],["2018-11-07",295.01,297.76,287.0,290.51,1622000.0],["2018-11-08",281.76,308.88,275.11,304.49,1955800.0],["2018-11-09",303.7,312.2,302.15,308.12,1552000.0],["2018-11-12",308.5,312.38,305.5,308.99,1152500.0],["2018-11-13",308.88,314.29,305.51,314.25,802800.0],["2018-11-14",315.15,321.73,309.0,313.13,1182300.0],["2018-11-15",312.13,312.52,306.23,311.81,845800.0],["2018-11-16",311.01,316.64,306.02,313.56,838500.0],["2018-11-19",315.38,322.49,311.19,313.28,1031300.0],["2018-11-20",304.97,310.25,301.01,302.14,1135200.0],["2018-11-21",304.15,305.98,301.31,303.76,545300.0],["2018-11-23",302.77,307.38,302.33,303.32,334600.0],["2018-11-26",306.99,309.22,299.6,301.11,1152700.0],["2018-11-27",296.43,298.63,293.88,296.83,1546300.0],["2018-11-28",299.19,302.29,292.57,295.14,1563700.0],["2018-11-29",298.0,302.71,297.02,300.37,1097200.0],["2018-11-30",300.05,301.95,296.42,297.79,971100.0],["2018-12-03",303.88,311.3,302.47,306.49,1384300.0],["2018-12-04",304.78,308.4,289.21,291.13,1653500.0],["2018-12-06",285.0,293.55,281.78,292.92,1745200.0],["2018-12-07",271.45,276.11,252.0,254.47,4231000.0],["2018-12-10",251.93,254.1,242.74,251.1,2690400.0],["2018-12-11",255.0,256.93,246.56,247.86,1158800.0],["2018-12-12",251.46,257.49,248.54,255.15,1135100.0],["2018-12-13",255.73,256.24,250.53,251.52,817600.0],["2018-12-14",249.2,251.68,246.04,246.85,910300.0],["2018-12-17",245.56,248.51,240.5,241.95,892300.0],["2018-12-18",244.86,248.95,237.55,240.91,1030000.0],["2018-12-19",243.86,247.14,237.75,239.23,1267200.0],["2018-12-20",237.85,241.1,230.21,234.01,1092400.0],["2018-12-21",235.19,238.15,229.26,230.49,1695500.0],["2018-12-24",228.65,234.29,224.43,229.06,660000.0],["2018-12-26",230.74,242.42,229.49,242.2,1014100.0],["2018-12-27",238.77,242.5,233.85,242.27,669600.0],["2018-12-28",243.5,247.09,238.17,239.45,637000.0],["2018-12-31",240.35,244.86,239.56,244.84,719800.0],["2019-01-02",239.96,249.4,239.31,247.97,1055000.0],["2019-01-03",245.83,247.0,240.13,243.36,868300.0],["2019-01-04",247.08,258.48,246.0,255.03,864500.0],["2019-01-07",256.97,271.15,256.97,271.0,1247700.0],["2019-01-08",271.92,276.5,267.43,276.0,919700.0],["2019-01-09",275.82,282.1,274.92,281.19,707400.0],["2019-01-10",274.8,277.71,269.29,277.03,965400.0],["2019-01-11",276.81,284.38,275.87,284.11,892100.0],["2019-01-14",282.06,282.93,274.89,274.9,928100.0],["2019-01-15",274.97,280.52,273.31,278.49,570900.0],["2019-01-16",277.76,282.18,277.51,282.01,473000.0],["2019-01-17",280.19,284.34,280.0,283.9,679700.0],["2019-01-18",286.28,292.22,286.08,291.5,990500.0],["2019-01-22",288.1,294.44,285.82,288.85,846100.0],["2019-01-23",289.41,292.03,286.13,288.2,630800.0],["2019-01-24",289.61,289.7,286.12,287.99,353400.0],["2019-01-25",291.1,293.66,287.63,290.72,570700.0],["2019-01-28",291.0,291.5,286.33,290.28,554800.0],["2019-01-29",290.37,290.4,286.13,288.82,516700.0],["2019-01-30",290.28,290.99,286.4,288.6,539000.0],["2019-01-31",288.66,294.07,286.04,291.92,491600.0],["2019-02-01",292.38,293.39,288.01,291.36,519400.0],["2019-02-04",289.76,289.76,282.9,289.04,765100.0],["2019-02-05",290.5,296.56,288.68,294.04,998800.0],["2019-02-06",293.57,295.95,288.05,293.45,506400.0],["2019-02-07",291.18,294.57,288.09,293.64,463700.0],["2019-02-08",291.58,296.48,289.25,296.06,782000.0],["2019-02-11",296.25,302.33,296.25,298.1,668100.0],["2019-02-12",301.23,305.0,300.73,302.5,535100.0],["2019-02-13",304.16,304.83,299.72,303.95,622100.0],["2019-02-14",302.68,307.59,300.92,305.0,1257900.0],["2019-02-15",307.42,308.52,305.44,306.36,565300.0],["2019-02-19",304.1,305.82,299.76,304.65,1038300.0],["2019-02-20",304.63,307.5,303.01,306.31,527000.0],["2019-02-21",306.28,309.7,304.12,308.02,671500.0],["2019-02-22",309.63,310.93,308.0,310.72,580700.0],["2019-02-25",311.54,313.63,308.03,309.05,546300.0],["2019-02-26",308.65,311.02,308.18,310.0,508100.0],["2019-02-27",307.48,309.47,305.12,307.11,642900.0],["2019-02-28",306.02,315.16,304.3,312.49,756400.0],["2019-03-01",315.61,318.78,313.82,315.3,554000.0],["2019-03-04",316.97,317.78,308.03,311.5,832700.0],["2019-03-05",312.98,314.3,310.3,312.24,963200.0],["2019-03-06",312.11,313.21,308.98,312.51,711400.0],["2019-03-07",312.01,312.2,304.48,305.45,877900.0],["2019-03-08",302.87,306.99,294.0,306.39,863800.0],["2019-03-11",308.0,310.34,306.57,309.75,905900.0],["2019-03-12",310.69,312.0,304.32,311.41,779100.0],["2019-03-13",312.05,316.98,311.06,315.44,796800.0],["2019-03-14",315.73,315.73,311.61,312.51,1271200.0],["2019-03-15",327.97,345.24,327.0,338.41,3882900.0],["2019-03-18",338.6,344.53,336.87,342.22,949600.0],["2019-03-19",342.97,343.92,331.32,334.45,1461900.0],["2019-03-20",335.0,337.5,330.51,330.79,933900.0],["2019-03-21",329.22,336.55,328.83,335.13,759100.0],["2019-03-22",334.18,336.07,328.63,330.52,695000.0],["2019-03-25",330.88,338.25,330.88,336.67,811900.0],["2019-03-26",339.62,345.63,337.45,342.9,847900.0],["2019-03-27",343.7,348.4,343.34,346.05,724600.0],["2019-03-28",347.89,351.43,343.3,345.23,667500.0],["2019-03-29",347.6,350.0,344.95,348.73,526500.0],["2019-04-01",351.5,353.78,350.74,352.55,582300.0],["2019-04-02",353.37,354.09,346.59,347.3,514300.0],["2019-04-03",349.47,354.44,347.63,350.53,507700.0],["2019-04-04",350.53,352.5,347.75,350.14,397200.0],["2019-04-05",351.73,354.18,348.74,353.63,590400.0],["2019-04-08",353.56,355.73,351.29,354.47,439700.0],["2019-04-09",352.36,355.28,347.3,348.2,551700.0],["2019-04-10",349.76,350.85,345.38,350.28,532300.0],["2019-04-11",350.88,351.87,348.0,350.22,708800.0],["2019-04-12",350.65,351.88,344.27,344.83,559500.0],["2019-04-15",346.76,354.67,345.99,353.94,678800.0],["2019-04-16",354.78,356.8,349.45,355.08,682200.0],["2019-04-17",355.08,359.69,353.93,354.33,525400.0],["2019-04-18",356.63,359.1,350.25,350.88,568000.0],["2019-04-22",350.33,351.47,344.26,347.41,525800.0],["2019-04-23",347.72,355.86,347.49,351.63,556500.0],["2019-04-24",351.33,357.91,351.33,355.84,444300.0],["2019-04-25",355.32,355.34,348.54,353.7,397600.0],["2019-04-26",356.86,358.44,350.01,357.94,572000.0],["2019-04-29",356.97,357.9,350.65,350.9,578700.0],["2019-04-30",351.12,352.16,346.99,348.98,736600.0],["2019-05-01",347.81,348.33,334.65,334.94,1151300.0],["2019-05-02",335.01,344.11,335.01,343.68,875400.0],["2019-05-03",344.27,346.12,339.98,341.96,728400.0],["2019-05-06",336.53,347.61,335.78,346.68,712100.0],["2019-05-07",344.29,347.31,338.89,342.36,698100.0],["2019-05-08",341.82,350.55,340.03,348.15,577200.0],["2019-05-09",344.52,349.13,343.28,348.05,460600.0],["2019-05-10",347.01,347.01,337.01,343.24,685600.0],["2019-05-13",337.21,338.98,328.34,330.23,813500.0],["2019-05-14",332.56,336.8,325.62,335.32,949200.0],["2019-05-15",335.06,340.95,333.47,340.7,677900.0],["2019-05-16",341.31,348.46,341.31,343.24,512100.0],["2019-05-17",342.59,349.56,342.1,342.45,573400.0],["2019-05-20",340.5,348.31,339.03,347.89,829200.0],["2019-05-21",348.61,354.54,347.9,353.16,545400.0],["2019-05-22",351.8,354.62,348.89,349.09,466200.0],["2019-05-23",347.03,347.14,336.07,337.83,1026800.0],["2019-05-24",338.81,340.84,330.43,335.09,615100.0],["2019-05-28",336.22,338.5,333.01,334.85,1026300.0],["2019-05-29",332.37,334.59,321.82,322.07,1033400.0],["2019-05-30",327.64,334.03,321.18,328.46,1318000.0],["2019-05-31",315.33,335.13,304.04,333.38,3197800.0],["2019-06-03",333.89,337.36,327.85,330.6,1023700.0],["2019-06-04",332.3,340.55,331.6,335.53,773500.0],["2019-06-05",338.01,338.64,331.26,337.48,577200.0],["2019-06-06",339.85,341.96,336.38,340.33,590700.0],["2019-06-07",340.69,343.96,337.68,338.16,567300.0],["2019-06-10",339.11,344.49,335.63,337.05,561600.0],["2019-06-11",341.22,341.89,334.56,340.01,430900.0],["2019-06-12",341.88,343.88,339.14,342.82,480800.0],["2019-06-13",344.62,350.2,343.62,349.81,731900.0],["2019-06-14",349.34,355.61,349.03,354.62,905100.0],["2019-06-17",355.61,357.54,349.56,350.19,605400.0],["2019-06-18",352.58,354.09,345.9,347.21,617800.0],["2019-06-19",346.77,358.43,343.63,357.84,564900.0],["2019-06-20",360.42,365.54,355.17,358.34,743500.0],["2019-06-21",359.28,360.47,355.28,355.81,730100.0],["2019-06-24",357.73,358.69,340.26,346.54,1684700.0],["2019-06-25",345.0,348.92,340.87,348.69,640700.0],["2019-06-26",350.58,352.65,344.27,344.82,561800.0],["2019-06-27",346.5,347.43,339.53,344.22,619500.0],["2019-06-28",345.94,347.38,343.89,346.89,784300.0],["2019-07-01",350.55,353.76,339.88,340.38,793700.0],["2019-07-02",340.76,345.78,338.25,341.33,590600.0],["2019-07-03",343.65,346.0,341.21,345.43,330000.0],["2019-07-05",343.33,348.49,343.33,344.95,481300.0],["2019-07-08",343.61,353.08,343.61,352.69,622700.0],["2019-07-09",351.2,353.19,347.0,348.48,729100.0],["2019-07-10",349.38,349.91,342.78,347.2,595600.0],["2019-07-11",348.0,349.95,346.16,346.98,537200.0],["2019-07-12",348.0,357.28,347.27,356.39,651400.0],["2019-07-15",356.97,361.27,354.3,355.68,741700.0],["2019-07-16",356.57,361.85,355.61,360.54,1409500.0],["2019-07-17",361.52,368.83,361.52,366.39,713600.0],["2019-07-18",363.55,368.72,363.55,366.21,504800.0],["2019-07-19",365.19,367.01,356.45,357.0,574600.0],["2019-07-22",357.79,359.8,351.09,352.95,549900.0],["2019-07-23",354.0,354.11,349.98,351.99,648400.0],["2019-07-24",351.99,353.17,348.75,352.94,532100.0],["2019-07-25",353.73,359.74,352.0,354.62,486900.0],["2019-07-26",355.72,356.05,349.56,353.88,497600.0],["2019-07-29",352.67,353.2,341.4,346.13,815700.0],["2019-07-30",345.03,350.45,342.15,348.63,577500.0],["2019-07-31",347.62,354.0,344.37,349.25,521300.0],["2019-08-01",348.73,352.08,341.9,345.51,683900.0],["2019-08-02",346.24,348.57,334.16,337.02,811100.0],["2019-08-05",331.98,331.98,326.34,330.14,728400.0],["2019-08-06",330.37,340.95,329.0,340.28,688200.0],["2019-08-07",337.22,344.36,336.7,343.68,756100.0],["2019-08-08",345.18,355.36,344.76,353.04,588200.0],["2019-08-09",351.49,353.4,345.0,346.7,522700.0],["2019-08-12",345.91,345.91,332.68,336.51,759200.0],["2019-08-13",334.31,348.32,333.33,341.2,571800.0],["2019-08-14",330.06,332.2,320.17,321.0,1249300.0],["2019-08-15",320.74,324.87,315.49,320.44,989200.0],["2019-08-16",323.52,327.89,319.26,322.03,564200.0],["2019-08-19",327.43,328.77,322.45,325.25,807100.0],["2019-08-20",325.17,328.28,320.51,323.08,475800.0],["2019-08-21",327.24,331.49,326.81,328.12,521100.0],["2019-08-22",328.54,338.5,328.54,334.86,753000.0],["2019-08-23",330.64,332.37,321.24,322.1,1098500.0],["2019-08-26",327.0,331.99,324.54,330.22,1008600.0],["2019-08-27",333.16,334.8,323.6,323.77,1000700.0],["2019-08-28",323.77,331.45,321.16,330.38,753400.0],["2019-08-29",337.5,342.0,333.09,337.45,2707400.0],["2019-08-30",252.81,254.5,235.76,237.73,16029100.0],["2019-09-03",234.05,244.21,231.02,237.41,5428100.0],["2019-09-04",238.0,239.86,228.2,228.76,4016900.0],["2019-09-05",229.03,237.85,227.71,236.71,3260700.0],["2019-09-06",237.84,239.24,233.03,233.1,2026000.0],["2019-09-09",233.74,234.17,226.03,226.16,2181300.0],["2019-09-10",225.5,233.17,225.28,231.42,2241500.0],["2019-09-11",231.68,233.88,227.26,228.15,1496700.0],["2019-09-12",229.06,229.36,225.12,226.16,1872500.0],["2019-09-13",227.6,227.95,225.53,226.86,1127000.0],["2019-09-16",226.26,230.12,224.66,225.45,1361700.0],["2019-09-17",225.69,235.09,225.15,233.85,2201600.0],["2019-09-18",233.74,233.74,227.38,229.34,1678500.0],["2019-09-19",229.6,232.7,228.61,230.07,1103200.0],["2019-09-20",229.79,232.26,227.65,228.75,1947000.0],["2019-09-23",229.55,239.92,229.27,237.31,2358300.0],["2019-09-24",237.89,241.3,235.29,239.48,2321800.0],["2019-09-25",238.75,239.43,233.28,235.54,1417300.0],["2019-09-26",236.4,238.53,234.75,236.31,1188200.0],["2019-09-27",238.14,246.46,237.4,244.4,2086000.0],["2019-09-30",245.58,251.76,245.0,250.65,2313000.0],["2019-10-01",253.45,267.25,253.01,265.99,4303500.0],["2019-10-02",263.31,264.0,256.89,262.79,2309400.0],["2019-10-03",263.37,265.21,250.65,257.43,2242300.0],["2019-10-04",257.71,258.09,250.26,250.6,1713600.0],["2019-10-07",250.25,250.98,242.32,242.75,2291100.0],["2019-10-08",240.06,240.99,235.2,237.03,3518800.0],["2019-10-09",238.14,240.67,235.67,238.04,1482600.0],["2019-10-10",237.65,242.3,237.02,241.75,1134300.0],["2019-10-11",245.41,249.55,244.12,248.46,1241800.0],["2019-10-14",247.07,249.39,245.8,246.57,763300.0],["2019-10-15",247.01,249.19,244.25,245.4,720400.0],["2019-10-16",245.71,247.73,243.51,244.98,722500.0],["2019-10-17",244.97,251.67,244.97,248.1,1152100.0],["2019-10-18",246.8,247.24,239.8,239.92,1313200.0],["2019-10-21",240.57,241.04,235.24,235.3,1673400.0],["2019-10-22",236.26,240.38,236.26,236.91,989100.0],["2019-10-23",237.41,238.24,231.08,237.87,951800.0],["2019-10-24",237.77,240.85,236.27,238.93,885900.0],["2019-10-25",238.38,242.48,237.73,240.9,655700.0],["2019-10-28",240.0,246.6,240.0,241.74,1159800.0],["2019-10-29",242.08,243.98,237.37,242.11,898300.0],["2019-10-30",241.76,241.77,238.18,240.25,587000.0],["2019-10-31",239.96,240.25,229.79,233.15,2429800.0],["2019-11-01",235.16,235.47,232.9,233.11,1528200.0],["2019-11-04",233.95,237.58,232.09,237.19,1881300.0],["2019-11-05",237.51,247.64,237.51,245.42,1509100.0],["2019-11-06",246.11,246.75,241.35,243.99,619500.0],["2019-11-07",246.59,248.88,243.45,243.77,760900.0],["2019-11-08",242.23,243.2,238.3,239.29,849600.0],["2019-11-11",238.78,243.68,238.78,241.96,606900.0],["2019-11-12",241.16,246.1,239.74,243.97,865400.0],["2019-11-13",241.99,245.14,238.64,244.04,578600.0],["2019-11-14",244.95,245.66,241.35,242.87,709400.0],["2019-11-15",243.14,246.73,240.13,246.3,869600.0],["2019-11-18",245.47,245.99,242.76,244.33,807100.0],["2019-11-19",243.79,243.85,238.28,239.6,1107500.0],["2019-11-20",236.83,236.95,231.97,234.29,1754100.0],["2019-11-21",234.35,237.64,226.71,228.49,2381500.0],["2019-11-22",229.0,231.95,227.13,228.86,1840100.0],["2019-11-25",227.81,231.51,222.0,231.21,2186000.0],["2019-11-26",231.13,236.85,231.13,235.97,1539100.0],["2019-11-27",237.47,242.43,233.48,233.98,1405000.0],["2019-11-29",234.36,236.51,232.82,233.86,661100.0],["2019-12-02",233.37,237.19,232.62,236.27,1104500.0],["2019-12-03",235.24,238.11,234.26,237.1,1116500.0],["2019-12-04",238.49,242.45,237.51,239.43,1354300.0],["2019-12-05",241.1,244.28,234.69,236.02,2806700.0],["2019-12-06",256.86,269.89,254.4,262.2,6788500.0],["2019-12-09",260.39,260.84,252.52,252.64,2728100.0],["2019-12-10",251.7,252.73,248.58,250.37,1739800.0],["2019-12-11",250.27,251.79,245.92,251.64,1170900.0],["2019-12-12",252.51,259.62,250.91,258.87,1208700.0],["2019-12-13",259.4,260.22,253.4,253.5,993000.0],["2019-12-16",254.53,255.84,248.35,249.1,1025400.0],["2019-12-17",249.0,256.08,248.8,255.96,1042500.0],["2019-12-18",256.22,256.49,249.0,250.07,1319700.0],["2019-12-19",251.42,251.88,247.05,250.69,1126100.0],["2019-12-20",251.18,251.18,247.56,250.5,1983600.0],["2019-12-23",252.05,253.55,250.84,253.02,996600.0],["2019-12-24",253.22,257.69,252.22,252.49,534400.0],["2019-12-26",253.0,255.49,248.78,251.33,776800.0],["2019-12-27",252.62,255.62,251.75,253.17,744500.0],["2019-12-30",253.18,254.05,249.71,251.35,652900.0],["2019-12-31",251.29,253.7,250.31,253.14,773800.0],["2020-01-02",254.32,254.83,250.65,254.55,1182300.0],["2020-01-03",252.28,252.48,249.22,250.17,921300.0],["2020-01-06",248.71,251.09,246.74,250.95,880500.0],["2020-01-07",250.41,254.84,250.01,253.09,1157500.0],["2020-01-08",252.45,259.18,252.45,258.0,1123400.0],["2020-01-09",259.67,266.32,259.4,263.5,1580100.0],["2020-01-10",264.18,267.3,262.44,267.28,1453900.0],["2020-01-13",269.24,279.45,269.05,275.7,1893900.0],["2020-01-14",276.35,283.16,276.17,282.62,1479900.0],["2020-01-15",282.63,284.06,275.8,276.2,1469100.0],["2020-01-16",277.99,280.16,276.35,277.0,715300.0],["2020-01-17",278.0,278.19,271.18,272.89,805500.0],["2020-01-21",272.89,276.84,269.75,272.01,1093900.0],["2020-01-22",273.38,276.19,272.5,273.97,1068300.0],["2020-01-23",273.73,274.39,268.93,272.2,904400.0],["2020-01-24",272.26,275.24,270.87,272.98,786300.0],["2020-01-27",267.36,276.51,266.21,273.7,837800.0],["2020-01-28",275.0,277.26,271.78,273.87,636100.0],["2020-01-29",274.5,275.69,271.11,273.98,477000.0],["2020-01-30",270.55,275.0,270.15,274.49,621400.0],["2020-01-31",274.27,274.27,266.74,267.91,730800.0],["2020-02-03",273.0,280.0,272.16,274.96,947900.0],["2020-02-04",277.52,279.88,272.86,273.52,961700.0],["2020-02-05",275.55,280.06,274.44,278.18,687500.0],["2020-02-06",279.81,293.39,279.51,293.05,1600100.0],["2020-02-07",292.16,297.34,290.25,295.96,1277800.0],["2020-02-10",295.0,297.42,291.73,293.25,767600.0],["2020-02-11",294.89,295.38,290.03,293.78,687900.0],["2020-02-12",294.16,304.65,294.0,299.3,920500.0],["2020-02-13",298.03,300.99,295.5,297.09,594700.0],["2020-02-14",297.3,299.03,293.44,294.57,450000.0],["2020-02-18",295.46,300.05,294.19,298.71,518300.0],["2020-02-19",299.9,300.95,296.71,296.86,447000.0],["2020-02-20",296.05,301.98,294.31,301.34,641900.0],["2020-02-21",299.76,302.89,298.0,299.4,661700.0],["2020-02-24",290.15,294.73,283.59,285.57,886000.0],["2020-02-25",287.53,288.75,277.15,277.99,974300.0],["2020-02-26",279.87,280.7,272.35,272.76,771500.0],["2020-02-27",266.7,271.84,261.88,265.38,1047700.0],["2020-02-28",257.52,262.47,252.09,257.09,1407200.0],["2020-03-02",256.35,261.0,249.01,260.99,1148500.0],["2020-03-03",259.33,267.0,255.68,256.7,1062800.0],["2020-03-04",260.32,269.3,258.76,268.84,913200.0],["2020-03-05",260.96,263.67,252.97,257.14,1096700.0],["2020-03-06",252.41,258.09,248.15,256.58,1230300.0],["2020-03-09",237.44,244.14,230.0,235.7,1823500.0],["2020-03-10",245.71,248.52,224.31,239.06,1074400.0],["2020-03-11",232.57,234.61,218.4,221.21,1416500.0],["2020-03-12",198.92,214.14,190.83,198.54,2371300.0],["2020-03-13",227.19,229.25,193.65,207.06,2502700.0],["2020-03-16",183.02,187.99,160.0,161.54,1936500.0],["2020-03-17",164.16,164.83,141.27,154.6,2258300.0],["2020-03-18",144.72,149.06,124.05,128.52,2367200.0],["2020-03-19",128.81,153.65,124.33,146.99,2638300.0],["2020-03-20",156.35,164.95,143.9,148.06,3077400.0],["2020-03-23",149.45,155.0,140.34,143.24,1596500.0],["2020-03-24",157.98,179.15,154.05,177.59,2001500.0],["2020-03-25",180.0,201.3,180.0,191.88,2198900.0],["2020-03-26",194.87,201.75,184.56,188.83,1944300.0],["2020-03-27",178.01,182.31,171.47,174.45,1600200.0],["2020-03-30",179.51,182.68,166.6,179.71,1223600.0],["2020-03-31",175.29,181.0,174.01,175.7,1073800.0],["2020-04-01",167.94,172.73,159.86,161.5,1177500.0],["2020-04-02",158.76,164.8,153.29,161.35,1233400.0],["2020-04-03",160.34,163.43,154.96,156.74,1269300.0],["2020-04-06",168.11,189.79,168.11,188.68,1933300.0],["2020-04-07",204.91,210.0,185.15,187.55,1870100.0],["2020-04-08",189.25,202.75,187.49,200.57,1933200.0],["2020-04-09",210.0,215.55,199.01,202.48,1470200.0],["2020-04-13",202.75,203.53,195.49,202.6,999500.0],["2020-04-14",206.27,210.94,203.3,205.0,1003500.0],["2020-04-15",195.58,202.0,194.33,201.52,972000.0],["2020-04-16",204.76,209.74,201.49,208.92,1026000.0],["2020-04-17",220.8,222.94,208.26,215.51,1095200.0],["2020-04-20",209.19,213.03,207.0,208.07,896100.0],["2020-04-21",201.0,206.02,200.1,201.57,842400.0],["2020-04-22",205.52,210.75,203.5,208.71,731100.0],["2020-04-23",210.56,217.77,210.23,210.68,775200.0],["2020-04-24",211.08,212.96,203.06,210.52,1292600.0],["2020-04-27",212.9,214.27,207.33,208.09,818400.0],["2020-04-28",212.3,221.61,210.66,218.68,1197000.0],["2020-04-29",224.0,230.67,223.01,226.16,1108100.0],["2020-04-30",220.74,226.35,216.42,217.92,960600.0],["2020-05-01",212.9,217.82,209.12,214.28,581800.0],["2020-05-04",211.68,216.02,206.6,215.48,976700.0],["2020-05-05",219.22,220.8,216.0,218.21,770300.0],["2020-05-06",220.65,221.88,217.48,218.27,488300.0],["2020-05-07",222.28,226.76,221.37,222.16,661400.0],["2020-05-08",225.64,230.37,223.44,230.07,635000.0],["2020-05-11",227.47,234.6,226.69,230.36,737900.0],["2020-05-12",228.65,228.65,211.58,211.9,1589700.0],["2020-05-13",211.92,212.0,195.06,197.61,1953800.0],["2020-05-14",194.0,201.81,188.1,200.97,1563700.0],["2020-05-15",199.77,205.45,197.51,200.45,1121600.0],["2020-05-18",210.6,218.46,210.6,212.57,1198700.0],["2020-05-19",213.01,213.01,204.33,210.22,970800.0],["2020-05-20",213.0,215.26,210.0,213.48,975300.0],["2020-05-21",213.36,224.48,210.74,222.76,1869400.0],["2020-05-22",223.29,223.64,216.29,220.62,1052000.0],["2020-05-26",230.36,239.09,228.41,237.98,1784100.0],["2020-05-27",244.43,252.38,239.26,251.63,1640500.0],["2020-05-28",251.66,252.89,241.0,243.31,1652800.0],["2020-05-29",240.61,246.41,231.51,244.01,2620900.0],["2020-06-01",246.49,250.57,236.01,239.09,1461900.0],["2020-06-02",242.16,242.95,237.05,241.22,1334100.0],["2020-06-03",244.47,254.37,242.0,252.3,1112300.0],["2020-06-04",250.5,255.83,244.28,247.98,1456600.0],["2020-06-05",256.86,258.18,249.74,252.08,1189000.0],["2020-06-08",255.91,256.79,250.44,254.57,1018000.0],["2020-06-09",248.44,249.0,244.18,244.68,724500.0],["2020-06-10",245.67,246.84,236.47,238.41,1043500.0],["2020-06-11",225.28,230.78,223.06,225.88,1408700.0],["2020-06-12",232.4,236.31,222.58,226.63,1001000.0],["2020-06-15",218.71,225.8,214.5,225.49,1051500.0],["2020-06-16",235.0,236.16,225.0,225.9,1207900.0],["2020-06-17",226.87,229.84,222.42,223.65,1235400.0],["2020-06-18",221.57,224.09,217.51,218.97,1071300.0],["2020-06-19",227.62,229.3,208.51,212.19,2438500.0],["2020-06-22",214.0,214.11,205.08,205.49,1770500.0],["2020-06-23",208.24,209.77,205.69,206.7,1624900.0],["2020-06-24",205.0,206.43,194.12,200.0,2011000.0],["2020-06-25",198.33,198.8,191.66,194.2,2081200.0],["2020-06-26",193.63,193.96,188.9,189.99,2182400.0],["2020-06-29",191.0,200.33,186.01,198.63,1967100.0],["2020-06-30",198.5,204.15,196.1,203.42,1461000.0],["2020-07-01",202.62,209.85,200.83,203.57,1223300.0],["2020-07-02",207.84,208.43,202.1,203.59,789600.0],["2020-07-06",207.15,209.43,204.33,209.0,985700.0],["2020-07-07",205.61,206.83,201.19,202.93,974800.0],["2020-07-08",202.3,204.43,199.3,202.02,999800.0],["2020-07-09",201.95,202.14,191.09,192.3,1257200.0],["2020-07-10",193.13,196.53,191.84,195.99,1641500.0],["2020-07-13",197.88,199.36,192.46,192.71,1236800.0],["2020-07-14",191.8,193.34,186.98,191.94,1410700.0],["2020-07-15",199.05,205.24,197.75,203.81,1331300.0],["2020-07-16",200.38,203.83,200.37,203.18,830400.0],["2020-07-17",203.07,206.5,201.9,203.0,734100.0],["2020-07-20",202.13,202.4,196.0,200.06,742600.0],["2020-07-21",198.0,207.85,196.25,201.96,1273700.0],["2020-07-22",201.43,206.07,200.59,205.44,749700.0],["2020-07-23",204.62,209.17,203.12,205.64,944800.0],["2020-07-24",204.49,206.32,202.45,203.71,645900.0],["2020-07-27",202.25,202.54,195.77,198.84,1253700.0],["2020-07-28",198.75,202.16,197.18,197.56,595100.0],["2020-07-29",198.91,205.5,198.53,203.02,720200.0],["2020-07-30",200.26,200.77,196.21,198.61,938600.0],["2020-07-31",198.53,199.27,190.84,192.99,1306900.0],["2020-08-03",193.14,193.69,188.18,191.29,1238500.0],["2020-08-04",191.58,199.11,191.29,198.49,1099400.0],["2020-08-05",199.88,203.3,198.11,201.96,913400.0],["2020-08-06",200.85,206.6,200.85,204.01,816800.0],["2020-08-07",204.0,204.37,201.41,203.88,564400.0],["2020-08-10",205.36,220.45,205.02,219.12,1666000.0],["2020-08-11",221.93,226.36,214.67,216.19,1148900.0],["2020-08-12",217.84,218.72,212.33,217.78,584200.0],["2020-08-13",215.53,223.11,215.53,222.42,739500.0],["2020-08-14",222.52,226.59,219.13,225.42,734500.0],["2020-08-17",226.43,229.0,220.44,224.08,701200.0],["2020-08-18",222.87,223.58,215.79,216.24,927100.0],["2020-08-19",215.24,218.37,212.17,213.36,845900.0],["2020-08-20",208.5,210.01,203.9,205.4,1344900.0],["2020-08-21",204.39,215.2,203.99,214.0,1456400.0],["2020-08-24",214.94,222.5,210.48,222.5,1195400.0],["2020-08-25",223.27,224.0,217.5,219.78,870300.0],["2020-08-26",219.02,223.49,216.06,220.76,1023300.0],["2020-08-27",222.49,226.14,219.61,223.95,2733000.0],["2020-08-28",253.95,256.6,234.55,237.02,6579300.0],["2020-08-31",235.2,237.7,230.8,232.18,1307600.0],["2020-09-01",230.53,233.1,227.82,232.88,1111200.0],["2020-09-02",233.61,238.14,230.0,237.66,904200.0],["2020-09-03",237.98,242.58,234.73,238.04,973400.0],["2020-09-04",239.33,244.0,236.23,240.51,1142500.0],["2020-09-08",234.17,239.72,233.03,233.25,976200.0],["2020-09-09",233.72,237.13,232.2,235.4,990300.0],["2020-09-10",239.27,242.9,231.59,232.1,897600.0],["2020-09-11",233.43,233.97,223.4,228.9,867300.0],["2020-09-14",231.0,234.63,230.19,234.14,796900.0],["2020-09-15",236.11,241.23,235.86,237.32,745600.0],["2020-09-16",238.72,244.0,233.25,239.94,1012700.0],["2020-09-17",235.92,238.9,232.51,234.73,803400.0],["2020-09-18",236.74,238.63,230.07,231.74,982500.0],["2020-09-21",226.79,227.08,220.53,225.88,900500.0],["2020-09-22",227.2,230.5,222.1,223.96,701900.0],["2020-09-23",224.15,228.14,216.18,217.04,810700.0],["2020-09-24",215.85,221.87,212.06,215.59,758300.0],["2020-09-25",215.0,218.28,212.33,216.83,692600.0],["2020-09-28",221.69,227.93,219.07,225.74,765600.0],["2020-09-29",224.96,225.93,218.48,222.88,675500.0],["2020-09-30",223.43,229.13,222.16,223.98,751200.0],["2020-10-01",226.96,229.51,224.54,228.63,704000.0],["2020-10-02",223.94,230.98,222.98,228.68,940700.0],["2020-10-05",230.48,234.71,227.71,233.78,772800.0],["2020-10-06",234.95,235.92,225.02,225.58,893500.0],["2020-10-07",229.17,232.32,226.49,229.49,907200.0],["2020-10-08",232.56,238.27,231.67,237.42,668200.0],["2020-10-09",239.34,240.64,232.78,233.55,695600.0],["2020-10-12",235.45,242.78,234.06,237.9,921500.0],["2020-10-13",237.65,241.45,235.42,238.4,584900.0],["2020-10-14",239.99,244.13,238.42,239.67,518700.0],["2020-10-15",235.7,239.99,234.17,238.94,490300.0],["2020-10-16",240.59,243.37,237.16,242.0,630400.0],["2020-10-19",243.0,245.69,234.56,235.45,757200.0],["2020-10-20",237.09,237.92,231.7,232.73,677600.0],["2020-10-21",233.14,235.16,228.51,232.85,633400.0],["2020-10-22",233.87,236.04,227.74,236.0,653400.0],["2020-10-23",236.59,236.59,231.34,235.11,628000.0],["2020-10-26",231.32,231.8,214.9,220.97,1399100.0],["2020-10-27",220.1,221.64,213.19,213.38,822800.0],["2020-10-28",209.95,209.95,200.5,201.43,1456400.0],["2020-10-29",201.32,208.24,201.0,205.62,833900.0],["2020-10-30",203.85,207.89,201.11,206.77,904500.0],["2020-11-02",209.0,211.44,206.8,210.78,961200.0],["2020-11-03",213.82,218.85,212.47,217.53,898200.0],["2020-11-04",217.52,222.51,216.5,217.32,711700.0],["2020-11-05",221.23,222.5,213.7,214.26,876200.0],["2020-11-06",214.99,216.07,210.01,215.02,661500.0],["2020-11-09",239.49,276.05,239.3,247.2,3557900.0],["2020-11-10",262.61,273.69,257.87,265.49,3573800.0],["2020-11-11",264.52,264.52,251.7,255.42,1394600.0],["2020-11-12",255.6,258.0,245.62,248.08,1055900.0],["2020-11-13",250.92,263.78,249.18,262.35,1429700.0],["2020-11-16",270.0,276.91,262.61,275.29,1226300.0],["2020-11-17",272.53,278.83,266.7,276.2,1057900.0],["2020-11-18",276.15,287.24,274.08,274.21,1137900.0],["2020-11-19",272.08,277.77,268.74,274.86,746500.0],["2020-11-20",271.09,278.03,271.09,273.65,680200.0],["2020-11-23",275.69,284.34,273.78,282.87,1005800.0],["2020-11-24",280.5,287.03,279.55,284.71,1001000.0],["2020-11-25",279.68,280.87,272.73,279.54,814200.0],["2020-11-27",281.26,284.27,277.64,281.29,579200.0],["2020-11-30",282.65,283.97,274.56,275.4,1577800.0],["2020-12-01",273.84,281.1,270.74,279.53,991900.0],["2020-12-02",276.02,283.0,273.0,282.0,1005800.0],["2020-12-03",283.95,293.52,282.44,289.53,2042300.0],["2020-12-04",280.25,289.9,276.56,279.54,2707400.0],["2020-12-07",278.1,278.17,269.64,273.26,1271900.0],["2020-12-08",270.57,273.91,267.67,272.0,961200.0],["2020-12-09",271.75,277.04,270.24,275.66,921100.0],["2020-12-10",274.0,274.81,271.08,272.13,563100.0],["2020-12-11",269.96,269.96,263.17,265.39,1053900.0],["2020-12-14",269.08,272.0,265.08,265.79,795700.0],["2020-12-15",268.7,268.93,261.43,267.55,557400.0],["2020-12-16",268.44,271.37,265.75,269.92,776200.0],["2020-12-17",271.0,273.65,268.19,272.78,755500.0],["2020-12-18",272.01,273.69,266.57,268.43,2629500.0],["2020-12-21",260.78,269.37,258.0,268.14,756400.0],["2020-12-22",268.11,269.65,262.86,265.09,584600.0],["2020-12-23",267.75,272.53,267.4,268.46,578500.0],["2020-12-24",267.33,268.39,263.93,264.64,271100.0],["2020-12-28",266.61,279.43,265.05,278.17,1039500.0],["2020-12-29",279.9,282.42,275.21,277.34,593300.0],["2020-12-30",276.19,284.84,276.19,282.98,778900.0],["2020-12-31",282.55,288.0,279.83,287.16,632000.0],["2021-01-04",287.16,289.65,280.09,282.47,1010000.0],["2021-01-05",282.0,284.57,277.85,280.36,754400.0],["2021-01-06",282.64,292.6,281.0,291.19,770700.0],["2021-01-07",292.58,295.63,289.0,292.42,686200.0],["2021-01-08",292.74,297.59,290.73,294.26,692500.0],["2021-01-11",290.36,294.74,288.19,290.18,605300.0],["2021-01-12",291.38,294.82,288.96,294.22,550100.0],["2021-01-13",294.4,295.05,292.2,294.01,499700.0],["2021-01-14",296.62,305.2,294.79,301.79,791900.0],["2021-01-15",300.16,305.95,298.51,301.85,1110100.0],["2021-01-19",305.01,310.49,291.19,293.17,873800.0],["2021-01-20",294.65,296.86,290.7,295.4,634600.0],["2021-01-21",293.92,305.7,293.5,300.24,662800.0],["2021-01-22",299.08,308.06,298.09,299.92,595300.0],["2021-01-25",299.54,303.54,293.74,295.74,723400.0],["2021-01-26",297.66,297.9,290.87,295.72,548700.0],["2021-01-27",286.41,291.36,281.28,287.44,702300.0],["2021-01-28",290.38,295.0,288.8,290.82,532300.0],["2021-01-29",290.1,291.01,279.5,279.76,708400.0],["2021-02-01",282.03,283.17,276.0,282.21,699000.0],["2021-02-02",284.21,291.0,284.21,287.15,609500.0],["2021-02-03",287.83,294.72,287.76,288.98,445000.0],["2021-02-04",289.73,295.85,289.73,295.59,289800.0],["2021-02-05",297.9,303.37,297.0,302.03,672600.0],["2021-02-08",302.69,316.21,301.56,315.95,731800.0],["2021-02-09",314.59,320.68,314.59,319.08,513500.0],["2021-02-10",318.27,320.92,312.12,315.7,566500.0],["2021-02-11",315.65,322.11,314.7,320.85,431100.0],["2021-02-12",320.11,321.23,317.5,319.88,278700.0],["2021-02-16",319.82,330.89,317.5,327.77,892700.0],["2021-02-17",328.88,329.77,322.23,324.55,417800.0],["2021-02-18",321.79,322.21,316.33,318.97,530400.0],["2021-02-19",320.12,325.1,319.56,321.79,406100.0],["2021-02-22",314.02,335.13,314.02,327.91,534100.0],["2021-02-23",327.09,331.29,318.13,328.06,561600.0],["2021-02-24",326.05,336.29,324.94,334.08,582900.0],["2021-02-25",337.22,338.26,327.46,327.68,727800.0],["2021-02-26",329.32,332.27,320.74,322.33,736000.0],["2021-03-01",326.77,340.15,326.77,337.42,790100.0],["2021-03-02",338.87,341.5,335.0,336.82,757700.0],["2021-03-03",337.4,343.17,334.23,334.39,690800.0],["2021-03-04",333.52,333.88,317.2,324.4,904100.0],["2021-03-05",330.0,335.06,319.24,333.37,1061400.0],["2021-03-08",341.85,349.21,335.41,345.77,1137800.0],["2021-03-09",349.61,349.61,338.74,339.05,715600.0],["2021-03-10",340.71,343.98,338.43,343.14,729900.0],["2021-03-11",343.0,351.0,341.29,347.5,1548200.0],["2021-03-12",317.4,325.6,306.06,318.15,5235600.0],["2021-03-15",318.38,322.88,313.36,322.49,1198900.0],["2021-03-16",320.18,320.18,308.69,312.26,1569100.0],["2021-03-17",313.45,320.41,312.36,319.0,1162800.0],["2021-03-18",319.5,326.8,313.8,319.23,829700.0],["2021-03-19",319.41,324.61,317.61,321.84,992000.0],["2021-03-22",320.0,321.03,313.2,315.09,671500.0],["2021-03-23",313.5,314.23,308.26,309.53,924300.0],["2021-03-24",310.96,313.97,300.85,301.0,803700.0],["2021-03-25",299.01,309.38,297.29,306.59,1167100.0],["2021-03-26",309.0,309.38,300.0,303.0,1099300.0],["2021-03-29",301.5,308.43,301.44,306.18,1118400.0],["2021-03-30",305.93,312.46,305.29,308.0,846600.0],["2021-03-31",306.51,313.65,304.34,309.17,731200.0],["2021-04-01",311.43,315.02,307.79,313.62,704000.0],["2021-04-05",316.11,321.0,313.13,319.77,906800.0],["2021-04-06",320.0,323.82,315.23,315.47,655300.0],["2021-04-07",314.61,319.65,314.61,316.11,548100.0],["2021-04-08",318.29,322.7,318.25,320.03,794100.0],["2021-04-09",321.28,322.72,318.8,322.22,663000.0],["2021-04-12",322.97,328.54,322.01,327.79,814300.0],["2021-04-13",327.19,332.73,320.53,332.07,818200.0],["2021-04-14",334.98,340.27,328.42,329.05,846600.0],["2021-04-15",330.24,331.81,325.89,326.32,571400.0],["2021-04-16",329.06,332.15,326.67,330.71,594200.0],["2021-04-19",330.24,330.57,325.96,328.26,480500.0],["2021-04-20",324.99,327.83,313.18,316.94,893400.0],["2021-04-21",316.89,323.7,316.29,322.63,543800.0],["2021-04-22",324.75,328.33,320.89,323.81,574600.0],["2021-04-23",324.37,329.79,323.39,328.44,463700.0],["2021-04-26",331.09,333.9,325.37,328.29,553200.0],["2021-04-27",329.96,331.61,328.01,329.15,434600.0],["2021-04-28",329.88,330.99,326.37,326.86,307700.0],["2021-04-29",329.65,331.29,326.42,328.9,425400.0],["2021-04-30",327.93,333.86,326.39,329.35,391700.0],["2021-05-03",330.4,334.41,323.99,324.28,719500.0],["2021-05-04",322.22,322.91,314.73,320.81,703400.0],["2021-05-05",323.92,324.31,317.56,318.94,461000.0],["2021-05-06",319.18,321.53,315.12,316.96,563100.0],["2021-05-07",316.59,323.61,316.26,322.74,781800.0],["2021-05-10",322.54,330.79,321.93,322.34,719000.0],["2021-05-11",316.46,317.74,306.09,312.3,1227000.0],["2021-05-12",309.86,313.5,299.77,302.26,798400.0],["2021-05-13",304.4,313.91,304.4,311.66,740400.0],["2021-05-14",312.24,324.99,312.24,324.28,821300.0],["2021-05-17",327.99,330.89,324.11,329.81,767400.0],["2021-05-18",330.35,333.16,326.63,326.88,587700.0],["2021-05-19",322.58,324.36,315.74,319.33,602000.0],["2021-05-20",319.24,321.0,314.21,318.62,777600.0],["2021-05-21",322.8,324.9,315.5,316.08,759600.0],["2021-05-24",318.44,319.75,312.35,315.82,827900.0],["2021-05-25",318.8,323.44,317.13,320.99,602700.0],["2021-05-26",322.0,328.55,321.46,327.49,779900.0],["2021-05-27",329.0,329.58,320.32,328.36,1437300.0],["2021-05-28",343.2,351.72,340.61,345.36,2901600.0],["2021-06-01",346.7,348.36,337.08,343.18,1083100.0],["2021-06-02",344.57,344.58,333.51,336.79,751800.0],["2021-06-03",334.83,335.97,328.28,332.95,862900.0],["2021-06-04",334.69,335.26,323.11,326.62,926000.0],["2021-06-07",328.7,332.82,327.26,332.8,636600.0],["2021-06-08",332.56,342.33,332.56,341.33,714900.0],["2021-06-09",341.99,343.7,332.55,332.68,524600.0],["2021-06-10",333.0,335.68,329.11,332.01,507000.0],["2021-06-11",333.13,338.54,332.91,338.46,497700.0],["2021-06-14",337.93,338.77,331.79,336.79,405000.0],["2021-06-15",335.73,337.42,330.36,332.65,391900.0],["2021-06-16",332.07,332.47,325.78,331.83,647800.0],["2021-06-17",333.05,334.97,324.34,328.34,848400.0],["2021-06-18",325.38,330.77,325.22,327.19,932400.0],["2021-06-21",326.92,334.98,326.27,334.9,537100.0],["2021-06-22",335.55,338.21,333.11,335.67,431100.0],["2021-06-23",334.59,342.8,332.58,341.18,710900.0],["2021-06-24",343.39,351.94,343.38,351.85,793700.0],["2021-06-25",353.58,356.31,346.28,348.86,864000.0],["2021-06-28",350.25,351.46,340.84,343.12,672000.0],["2021-06-29",343.18,347.42,342.12,343.77,375800.0],["2021-06-30",344.54,346.94,342.19,345.77,503100.0],["2021-07-01",346.99,352.65,346.96,348.98,626200.0],["2021-07-02",354.65,354.65,347.63,351.9,400100.0],["2021-07-06",351.9,352.67,347.12,351.97,548000.0],["2021-07-07",352.72,353.92,340.01,340.8,659000.0],["2021-07-08",337.16,338.42,326.84,335.33,561800.0],["2021-07-09",338.95,344.33,338.95,343.65,414600.0],["2021-07-12",341.38,344.5,337.9,342.84,581300.0],["2021-07-13",342.07,342.99,338.24,339.31,416300.0],["2021-07-14",344.07,349.7,341.4,342.28,517300.0],["2021-07-15",340.28,344.83,337.62,340.97,416500.0],["2021-07-16",342.83,343.74,330.51,332.12,586400.0],["2021-07-19",326.0,327.49,319.05,323.67,778100.0],["2021-07-20",323.68,336.25,322.28,334.5,453100.0],["2021-07-21",336.22,346.8,334.19,341.65,596700.0],["2021-07-22",342.18,342.18,337.63,340.32,311400.0],["2021-07-23",341.3,344.41,340.33,341.58,415000.0],["2021-07-26",342.95,345.72,339.71,344.27,459000.0],["2021-07-27",344.06,344.06,329.48,337.52,489600.0],["2021-07-28",338.18,341.82,331.55,333.97,502400.0],["2021-07-29",336.0,339.3,332.55,334.61,561200.0],["2021-07-30",333.6,342.68,332.36,335.8,642700.0],["2021-08-02",337.5,342.7,335.93,336.76,440100.0],["2021-08-03",338.79,347.33,335.74,346.66,600700.0],["2021-08-04",345.13,349.74,340.91,342.57,511800.0],["2021-08-05",345.17,351.66,343.37,351.65,406400.0],["2021-08-06",352.51,355.0,349.91,352.99,356400.0],["2021-08-09",352.02,356.64,347.38,352.65,404600.0],["2021-08-10",351.86,364.26,351.03,361.74,632400.0],["2021-08-11",361.51,367.15,358.71,366.83,535100.0],["2021-08-12",368.0,372.22,366.7,371.91,453900.0],["2021-08-13",372.04,374.47,368.9,371.85,505900.0],["2021-08-16",372.65,373.0,366.41,369.67,394400.0],["2021-08-17",366.59,368.2,356.4,360.74,479500.0],["2021-08-18",360.87,367.98,357.76,361.72,415700.0],["2021-08-19",357.22,363.83,355.24,360.86,616100.0],["2021-08-20",361.1,367.21,357.61,366.77,441400.0],["2021-08-23",370.0,376.36,369.37,370.0,562700.0],["2021-08-24",371.0,378.1,370.89,373.85,731500.0],["2021-08-25",374.39,390.68,367.17,389.9,1917300.0],["2021-08-26",411.08,414.98,386.03,388.68,2946100.0],["2021-08-27",385.15,392.6,378.53,387.23,1078600.0],["2021-08-30",387.5,388.83,380.37,383.17,917000.0],["2021-08-31",384.58,387.67,378.18,387.31,771300.0],["2021-09-01",389.52,392.0,386.79,387.46,666400.0],["2021-09-02",387.0,387.0,379.76,381.21,740000.0],["2021-09-03",379.56,384.27,377.55,382.11,421000.0],["2021-09-07",383.49,384.78,378.71,379.33,503800.0],["2021-09-08",379.1,380.39,370.8,376.3,757300.0],["2021-09-09",376.19,384.12,373.08,382.08,598300.0],["2021-09-10",385.0,385.3,374.34,374.82,568200.0],["2021-09-13",377.99,377.99,367.95,372.29,560500.0],["2021-09-14",374.57,374.58,368.71,373.73,384300.0],["2021-09-15",373.09,378.94,367.64,375.93,920200.0],["2021-09-16",375.5,383.66,375.13,382.32,526300.0],["2021-09-17",380.46,385.61,377.88,379.05,629900.0],["2021-09-20",370.8,373.1,363.79,369.74,859100.0],["2021-09-21",371.33,373.74,367.22,369.84,509900.0],["2021-09-22",372.49,377.56,369.88,375.85,387900.0],["2021-09-23",379.35,386.69,377.88,380.76,488300.0],["2021-09-24",377.66,384.3,376.04,382.13,294600.0],["2021-09-27",382.0,387.96,380.25,381.13,381200.0],["2021-09-28",378.72,380.72,374.55,378.14,449600.0],["2021-09-29",380.86,381.91,377.03,378.35,426100.0],["2021-09-30",378.49,378.49,360.51,360.92,838900.0],["2021-10-01",361.92,369.97,359.65,368.03,574800.0],["2021-10-04",367.0,370.48,363.52,369.92,545900.0],["2021-10-05",371.22,378.39,367.16,373.77,563600.0],["2021-10-06",371.25,374.09,366.77,368.21,572000.0],["2021-10-07",372.08,379.62,370.55,375.03,391700.0],["2021-10-08",378.46,383.06,375.01,378.37,699300.0],["2021-10-11",379.2,386.26,378.69,380.87,565500.0],["2021-10-12",380.58,388.56,380.48,386.92,588600.0],["2021-10-13",387.96,397.5,385.86,395.31,662700.0],["2021-10-14",400.0,407.68,399.1,403.91,739800.0],["2021-10-15",407.98,410.0,403.51,405.72,670400.0],["2021-10-18",404.51,410.93,402.32,406.35,716200.0],["2021-10-19",390.88,398.0,360.66,363.35,4169400.0],["2021-10-20",366.25,367.28,355.0,358.15,2328300.0],["2021-10-21",357.95,373.7,357.95,371.88,1332200.0],["2021-10-22",371.88,373.61,365.28,371.45,835900.0],["2021-10-25",371.45,375.22,368.37,371.0,530500.0],["2021-10-26",371.72,372.74,363.28,366.06,566300.0],["2021-10-27",367.83,373.59,364.09,369.79,544700.0],["2021-10-28",370.74,373.04,369.53,370.39,363400.0],["2021-10-29",371.15,373.45,366.07,367.36,649400.0],["2021-11-01",369.13,370.14,363.38,365.13,647500.0],["2021-11-02",366.39,374.53,363.67,371.86,738800.0],["2021-11-03",372.77,383.27,370.68,381.78,523000.0],["2021-11-04",383.26,387.56,378.7,381.07,545100.0],["2021-11-05",385.87,394.14,382.0,391.85,675600.0],["2021-11-08",391.64,393.0,386.61,388.11,433700.0],["2021-11-09",389.17,402.35,388.72,395.11,618400.0],["2021-11-10",392.66,397.47,387.9,391.34,477900.0],["2021-11-11",392.94,398.27,392.01,395.57,383200.0],["2021-11-12",396.43,400.81,394.11,396.5,391200.0],["2021-11-15",400.0,407.95,398.15,401.73,346400.0],["2021-11-16",401.67,417.85,400.28,413.86,740000.0],["2021-11-17",413.14,415.79,401.33,402.21,513500.0],["2021-11-18",406.78,407.72,399.36,405.65,497800.0],["2021-11-19",406.35,410.55,400.1,407.71,517900.0],["2021-11-22",410.4,414.71,407.41,411.77,429500.0],["2021-11-23",409.84,411.64,397.43,408.93,539200.0],["2021-11-24",401.46,409.97,400.37,409.56,367900.0],["2021-11-26",394.05,403.22,393.0,399.53,475000.0],["2021-11-29",407.36,407.74,397.03,401.42,563100.0],["2021-11-30",398.38,399.94,380.29,383.95,1624600.0],["2021-12-01",390.09,394.96,369.51,370.02,943200.0],["2021-12-02",370.39,384.53,364.03,383.64,1683800.0],["2021-12-03",402.42,404.0,372.84,378.81,2128600.0],["2021-12-06",383.71,398.09,381.1,390.02,1182700.0],["2021-12-07",397.25,415.27,392.53,407.7,1181700.0],["2021-12-08",407.57,414.26,405.6,412.09,1061000.0],["2021-12-09",411.26,417.25,404.19,404.41,887800.0],["2021-12-10",402.78,404.79,396.01,403.49,841400.0],["2021-12-13",400.73,405.31,387.82,388.29,857400.0],["2021-12-14",382.54,391.03,380.77,389.65,899100.0],["2021-12-15",389.65,395.92,382.4,394.61,931900.0],["2021-12-16",399.31,400.0,384.31,385.17,999400.0],["2021-12-17",383.23,390.04,376.32,380.94,1026800.0],["2021-12-20",373.32,373.32,362.3,365.82,1055900.0],["2021-12-21",369.77,380.02,368.95,378.27,597100.0],["2021-12-22",378.22,388.27,375.27,387.91,472200.0],["2021-12-23",389.68,396.21,388.05,392.37,537700.0],["2021-12-27",394.78,405.0,393.5,403.84,648200.0],["2021-12-28",405.38,406.52,397.54,398.81,402100.0],["2021-12-29",398.71,406.43,397.08,405.3,338900.0],["2021-12-30",404.69,413.63,404.0,404.79,406500.0],["2021-12-31",404.75,414.65,403.53,412.34,445400.0],["2022-01-03",413.7,420.97,409.71,413.23,507300.0],["2022-01-04",416.93,422.43,412.61,418.74,598000.0],["2022-01-05",416.62,417.07,401.2,401.49,930700.0],["2022-01-06",403.22,405.15,395.61,400.49,497500.0],["2022-01-07",398.56,404.99,393.63,397.1,523900.0],["2022-01-10",392.54,393.17,369.5,381.04,945900.0],["2022-01-11",382.15,387.0,372.0,384.44,703400.0],["2022-01-12",386.57,390.56,380.11,384.16,364300.0],["2022-01-13",384.16,388.73,376.68,378.15,691800.0],["2022-01-14",377.45,377.45,364.5,374.48,903400.0],["2022-01-18",368.38,377.0,365.97,372.97,572800.0],["2022-01-19",374.82,381.09,371.47,371.68,741200.0],["2022-01-20",373.49,379.49,357.27,359.11,717300.0],["2022-01-21",357.02,360.23,348.63,349.42,1139900.0],["2022-01-24",340.25,365.76,336.29,364.84,1110400.0],["2022-01-25",358.37,359.39,347.07,352.74,823900.0],["2022-01-26",361.6,365.63,350.3,353.81,664500.0],["2022-01-27",359.35,363.03,348.46,351.58,673700.0],["2022-01-28",351.68,359.1,346.93,358.83,537800.0],["2022-01-31",356.46,364.85,356.33,363.74,641200.0],["2022-02-01",364.37,373.41,361.84,372.32,500700.0],["2022-02-02",374.69,375.47,366.4,371.69,467800.0],["2022-02-03",366.24,373.01,363.79,364.76,436600.0],["2022-02-04",363.73,369.62,359.01,365.73,556200.0],["2022-02-07",366.25,372.23,361.95,364.26,426300.0],["2022-02-08",367.33,369.31,357.81,364.23,808400.0],["2022-02-09",367.64,376.82,367.08,376.04,778100.0],["2022-02-10",371.08,383.22,370.86,374.01,711600.0],["2022-02-11",373.89,375.92,359.72,362.17,794500.0],["2022-02-14",363.68,367.56,357.27,362.65,794400.0],["2022-02-15",363.88,379.77,363.88,379.65,560900.0],["2022-02-16",377.62,383.29,376.35,381.6,725900.0],["2022-02-17",379.69,380.67,367.77,369.12,610400.0],["2022-02-18",368.43,381.74,367.0,375.83,742500.0],["2022-02-22",372.0,379.84,360.99,368.13,714300.0],["2022-02-23",371.68,372.82,352.88,355.07,697800.0],["2022-02-24",344.02,373.67,341.47,373.09,922500.0],["2022-02-25",372.96,378.49,366.86,378.07,466000.0],["2022-02-28",371.38,377.99,367.54,374.5,802900.0],["2022-03-01",372.21,375.76,365.84,369.01,562800.0],["2022-03-02",371.78,384.0,369.96,381.5,606000.0],["2022-03-03",382.02,383.0,367.03,373.69,569500.0],["2022-03-04",371.5,373.46,361.95,366.76,661200.0],["2022-03-07",367.73,369.71,350.4,350.84,1023700.0],["2022-03-08",354.28,369.47,350.1,359.02,884800.0],["2022-03-09",369.43,376.33,368.1,373.31,697200.0],["2022-03-10",367.36,381.4,364.0,379.37,1748700.0],["2022-03-11",385.0,389.0,366.43,368.51,1520300.0],["2022-03-14",369.62,371.58,355.28,357.52,941700.0],["2022-03-15",361.43,372.11,360.6,371.38,710300.0],["2022-03-16",374.46,390.97,374.46,385.51,954000.0],["2022-03-17",385.58,389.53,381.35,387.31,704500.0],["2022-03-18",385.33,392.58,383.19,391.23,696200.0],["2022-03-21",390.46,392.83,379.07,385.67,818400.0],["2022-03-22",391.09,398.59,385.85,389.75,650900.0],["2022-03-23",388.0,390.9,383.44,389.79,652000.0],["2022-03-24",389.96,396.62,387.42,395.84,565200.0],["2022-03-25",398.3,398.56,391.77,395.07,447800.0],["2022-03-28",394.52,396.11,389.58,395.48,416400.0],["2022-03-29",399.96,408.73,398.48,406.5,665100.0],["2022-03-30",401.3,405.11,398.51,401.75,400700.0],["2022-03-31",403.14,405.88,397.89,398.22,611100.0],["2022-04-01",399.0,400.57,384.0,388.22,814900.0],["2022-04-04",387.18,398.62,385.49,398.62,521300.0],["2022-04-05",398.1,404.46,392.21,398.35,438800.0],["2022-04-06",394.25,394.44,380.57,391.21,744500.0],["2022-04-07",389.77,400.0,388.56,398.78,481900.0],["2022-04-08",397.21,406.0,395.55,401.55,513800.0],["2022-04-11",401.63,411.15,399.37,403.78,687800.0],["2022-04-12",407.52,415.25,404.58,405.9,576800.0],["2022-04-13",405.91,418.8,405.71,415.5,626500.0],["2022-04-14",416.52,421.24,413.52,415.65,552400.0],["2022-04-18",414.19,419.21,411.99,415.84,410200.0],["2022-04-19",415.2,431.06,414.2,428.37,906800.0],["2022-04-20",430.97,437.22,429.16,431.38,635100.0],["2022-04-21",435.0,438.63,419.92,421.43,662700.0],["2022-04-22",416.18,418.58,405.73,406.51,594800.0],["2022-04-25",404.76,418.5,400.36,418.14,732900.0],["2022-04-26",412.59,413.84,406.56,407.33,480200.0],["2022-04-27",405.28,411.59,399.21,402.78,666100.0],["2022-04-28",407.89,420.83,403.64,417.42,552400.0],["2022-04-29",413.86,414.19,395.63,396.8,954300.0],["2022-05-02",398.61,406.23,393.39,405.55,746500.0],["2022-05-03",404.38,404.45,395.83,401.23,716000.0],["2022-05-04",401.53,410.0,392.03,408.64,691500.0],["2022-05-05",401.84,404.0,388.34,396.63,663500.0],["2022-05-06",394.63,394.63,382.05,389.43,639400.0],["2022-05-09",384.03,396.33,379.34,381.09,750900.0],["2022-05-10",389.41,393.0,371.32,380.87,825600.0],["2022-05-11",379.78,388.68,374.35,375.95,917900.0],["2022-05-12",371.41,384.15,369.35,377.85,713100.0],["2022-05-13",385.69,396.64,384.84,395.89,760200.0],["2022-05-16",396.34,399.34,387.52,393.16,652100.0],["2022-05-17",398.8,400.99,387.96,393.01,670500.0],["2022-05-18",380.93,383.02,344.0,350.45,1667500.0],["2022-05-19",348.94,357.83,345.22,351.31,1092100.0],["2022-05-20",354.83,354.83,333.05,343.05,1165400.0],["2022-05-23",345.93,349.02,338.54,346.65,865900.0],["2022-05-24",342.48,343.38,330.8,342.08,821500.0],["2022-05-25",338.66,356.25,337.08,352.95,954700.0],["2022-05-26",365.61,382.4,364.44,377.96,1914900.0],["2022-05-27",417.5,425.39,409.0,425.08,2767400.0],["2022-05-31",421.5,426.83,409.49,423.1,1837800.0],["2022-06-01",423.68,426.74,403.34,407.32,1111600.0],["2022-06-02",408.22,417.28,404.86,416.54,799100.0],["2022-06-03",405.89,414.45,401.56,404.41,1275200.0],["2022-06-06",409.99,415.94,402.52,413.73,686900.0],["2022-06-07",409.82,422.87,404.01,421.02,865300.0],["2022-06-08",420.68,428.87,415.53,425.39,741500.0],["2022-06-09",427.85,429.48,422.05,422.35,913500.0],["2022-06-10",413.38,417.85,407.69,407.72,745000.0],["2022-06-13",398.0,400.0,385.95,391.77,1014100.0],["2022-06-14",395.29,399.05,389.88,392.67,749600.0],["2022-06-15",399.71,410.15,397.15,405.61,964100.0],["2022-06-16",397.08,397.08,387.28,390.47,811500.0],["2022-06-17",390.5,400.45,389.01,395.83,1412600.0],["2022-06-21",402.96,406.0,397.83,401.26,708300.0],["2022-06-22",396.99,403.0,394.65,396.22,622300.0],["2022-06-23",399.49,401.64,391.03,395.91,650500.0],["2022-06-24",400.56,411.25,400.18,410.54,772300.0],["2022-06-27",410.48,411.58,399.33,400.49,590300.0],["2022-06-28",400.74,405.0,385.8,385.9,705500.0],["2022-06-29",392.69,393.4,384.18,391.64,813100.0],["2022-06-30",383.05,392.94,378.36,385.48,874100.0],["2022-07-01",381.92,385.37,377.25,382.85,584000.0],["2022-07-05",375.88,378.49,368.64,378.47,922400.0],["2022-07-06",377.43,386.81,374.58,381.76,706800.0],["2022-07-07",383.08,387.98,380.76,383.64,979500.0],["2022-07-08",383.88,385.34,376.79,381.44,443400.0],["2022-07-11",381.29,387.45,378.02,383.27,545000.0],["2022-07-12",385.35,389.35,375.19,377.06,580900.0],["2022-07-13",373.7,385.77,370.54,382.74,616100.0],["2022-07-14",378.09,386.61,375.09,385.58,822500.0],["2022-07-15",389.59,399.0,387.56,397.24,844100.0],["2022-07-18",401.88,406.48,392.57,393.59,519700.0],["2022-07-19",399.81,405.35,396.46,402.36,525300.0],["2022-07-20",402.36,412.5,402.1,408.36,851100.0],["2022-07-21",406.11,411.64,401.54,411.27,578600.0],["2022-07-22",412.91,416.98,403.7,406.4,540900.0],["2022-07-25",408.91,408.91,397.77,401.26,452600.0],["2022-07-26",391.22,392.84,380.81,384.79,997600.0],["2022-07-27",386.92,397.56,384.19,395.44,610300.0],["2022-07-28",395.35,404.46,392.27,400.76,533200.0],["2022-07-29",397.47,398.36,386.01,388.91,1171300.0],["2022-08-01",388.9,396.17,385.91,394.28,921800.0],["2022-08-02",395.74,399.37,387.25,392.9,611500.0],["2022-08-03",380.6,384.16,360.58,372.9,2534400.0],["2022-08-04",376.63,376.63,370.44,372.35,886000.0],["2022-08-05",370.0,378.86,368.8,377.8,926000.0],["2022-08-08",378.3,385.34,377.92,379.39,751700.0],["2022-08-09",380.4,380.64,372.22,375.78,641700.0],["2022-08-10",385.78,388.79,381.11,381.48,596400.0],["2022-08-11",384.05,391.33,384.05,390.03,567900.0],["2022-08-12",391.85,395.58,389.08,395.47,529600.0],["2022-08-15",397.5,408.16,396.97,405.34,774100.0],["2022-08-16",407.05,418.79,407.05,407.26,1455500.0],["2022-08-17",403.0,406.83,400.25,404.35,683200.0],["2022-08-18",406.05,410.06,402.07,409.25,504600.0],["2022-08-19",407.75,410.03,399.54,403.25,586200.0],["2022-08-22",397.18,400.45,395.46,397.45,659700.0],["2022-08-23",398.69,403.94,398.16,401.31,642700.0],["2022-08-24",403.7,415.03,400.16,412.02,832200.0],["2022-08-25",412.81,420.69,409.13,419.25,1944000.0],["2022-08-26",429.69,433.88,410.95,411.47,2584500.0],["2022-08-29",405.76,423.67,404.17,417.62,1329100.0],["2022-08-30",420.26,420.68,410.14,416.79,790500.0],["2022-08-31",419.37,425.33,416.47,419.87,1139400.0],["2022-09-01",419.85,424.48,414.0,424.25,915700.0],["2022-09-02",428.4,431.6,420.89,423.08,816700.0],["2022-09-06",423.48,431.75,414.07,427.82,983200.0],["2022-09-07",429.42,445.63,427.54,444.01,1471800.0],["2022-09-08",440.76,448.29,438.2,445.34,1194600.0],["2022-09-09",446.05,448.08,441.18,442.9,959500.0],["2022-09-12",444.78,451.3,444.09,446.14,925600.0],["2022-09-13",439.0,441.58,429.39,430.06,1011600.0],["2022-09-14",430.72,432.35,419.57,426.15,1014100.0],["2022-09-15",426.12,427.0,419.01,422.67,763600.0],["2022-09-16",417.54,423.11,415.8,418.66,728800.0],["2022-09-19",418.04,426.2,417.01,421.47,705000.0],["2022-09-20",416.96,419.53,413.0,416.62,578200.0],["2022-09-21",420.04,423.0,410.71,410.82,504500.0],["2022-09-22",408.39,410.26,401.21,401.67,657300.0],["2022-09-23",395.84,397.64,386.1,392.3,1016600.0],["2022-09-26",392.5,399.17,387.33,387.66,726600.0],["2022-09-27",392.8,397.46,388.31,394.11,829500.0],["2022-09-28",401.0,410.47,397.02,409.21,951100.0],["2022-09-29",408.93,409.61,400.97,404.76,667600.0],["2022-09-30",401.75,409.73,394.64,401.19,737200.0],["2022-10-03",403.0,409.04,397.0,404.75,611100.0],["2022-10-04",410.67,414.09,400.57,403.95,782400.0],["2022-10-05",400.28,402.26,392.2,395.99,764900.0],["2022-10-06",394.23,401.66,391.2,392.08,555400.0],["2022-10-07",386.53,388.48,380.94,387.98,688800.0],["2022-10-10",387.6,392.75,381.95,390.3,803000.0],["2022-10-11",393.22,403.86,392.4,396.8,721200.0],["2022-10-12",396.95,404.03,392.88,398.02,744200.0],["2022-10-13",391.41,400.41,386.78,398.89,913300.0],["2022-10-14",404.15,406.99,393.82,394.24,817100.0],["2022-10-17",400.5,405.64,391.86,402.54,784300.0],["2022-10-18",412.93,415.37,400.21,404.98,682000.0],["2022-10-19",396.0,399.28,384.76,386.26,1168500.0],["2022-10-20",387.58,398.09,381.28,381.59,914600.0],["2022-10-21",382.64,385.96,374.09,382.81,805900.0],["2022-10-24",383.61,384.89,373.8,384.63,906800.0],["2022-10-25",384.04,397.69,383.52,395.4,903400.0],["2022-10-26",397.37,408.9,395.11,399.27,773600.0],["2022-10-27",401.3,406.2,399.36,402.24,597400.0],["2022-10-28",401.19,418.96,400.6,416.14,773600.0],["2022-10-31",415.51,421.37,415.28,419.37,701700.0],["2022-11-01",424.51,425.5,417.46,422.0,779300.0],["2022-11-02",412.65,426.89,406.35,406.77,954300.0],["2022-11-03",403.9,420.05,402.77,415.64,596600.0],["2022-11-04",418.61,424.12,411.9,418.32,525000.0],["2022-11-07",418.32,419.52,410.84,419.35,443300.0],["2022-11-08",421.0,426.16,418.34,423.12,583700.0],["2022-11-09",420.0,428.19,413.15,413.47,596500.0],["2022-11-10",424.4,431.0,416.5,423.58,641300.0],["2022-11-11",427.08,430.75,420.27,430.27,893400.0],["2022-11-14",431.5,436.81,422.43,422.62,725100.0],["2022-11-15",432.0,439.52,428.51,436.27,659500.0],["2022-11-16",429.12,436.18,428.32,435.58,505700.0],["2022-11-17",432.01,435.5,426.61,434.7,397300.0],["2022-11-18",441.66,442.95,435.56,440.5,580800.0],["2022-11-21",439.96,443.2,436.35,442.01,350100.0],["2022-11-22",445.53,450.24,441.55,450.04,423200.0],["2022-11-23",450.23,451.48,446.15,447.37,453500.0],["2022-11-25",448.58,448.86,444.62,448.35,240000.0],["2022-11-28",448.47,461.57,447.87,457.24,898200.0],["2022-11-29",457.31,457.31,446.1,449.88,1210100.0],["2022-11-30",449.95,466.55,447.06,464.84,1193600.0],["2022-12-01",470.47,477.08,464.0,472.53,1499700.0],["2022-12-02",467.05,477.92,461.88,471.33,1526400.0],["2022-12-05",468.34,473.11,465.39,472.52,941300.0],["2022-12-06",472.0,474.48,460.23,465.58,897100.0],["2022-12-07",463.31,480.57,462.83,480.05,841500.0],["2022-12-08",481.5,482.69,473.71,481.65,712700.0],["2022-12-09",480.04,480.5,471.48,471.63,559000.0],["2022-12-12",465.0,472.35,463.99,471.96,528600.0],["2022-12-13",482.86,483.8,462.54,464.41,817700.0],["2022-12-14",462.88,466.46,456.37,462.85,564000.0],["2022-12-15",458.6,458.6,453.0,455.02,491300.0],["2022-12-16",451.72,455.04,446.79,451.12,880800.0],["2022-12-19",453.67,453.81,439.2,440.51,748000.0],["2022-12-20",440.18,445.31,436.15,439.2,530800.0],["2022-12-21",446.28,453.7,443.77,452.29,680200.0],["2022-12-22",449.0,457.53,445.63,457.05,939200.0],["2022-12-23",458.16,460.13,454.11,456.4,361100.0],["2022-12-27",459.12,466.74,457.01,464.0,578300.0],["2022-12-28",465.38,465.41,457.54,463.52,560700.0],["2022-12-29",465.7,469.35,463.77,464.83,431200.0],["2022-12-30",462.55,469.55,460.55,469.07,372500.0],["2023-01-03",469.66,473.58,466.62,471.63,545800.0],["2023-01-04",476.31,483.61,471.33,483.52,716900.0],["2023-01-05",482.47,490.98,479.56,488.94,702200.0],["2023-01-06",478.99,489.28,478.89,486.19,779100.0],["2023-01-09",484.27,490.88,480.41,484.76,470700.0],["2023-01-10",483.85,489.59,482.01,488.62,393000.0],["2023-01-11",490.0,495.52,488.68,493.55,519000.0],["2023-01-12",493.1,495.89,488.92,491.83,446800.0],["2023-01-13",490.42,495.39,489.13,490.99,406500.0],["2023-01-17",490.83,495.0,488.68,494.59,467700.0],["2023-01-18",495.68,501.44,495.68,500.08,544800.0],["2023-01-19",496.5,499.81,486.02,488.12,628500.0],["2023-01-20",488.28,495.94,486.32,491.25,589500.0],["2023-01-23",494.2,500.95,491.6,500.47,417800.0],["2023-01-24",498.4,503.04,495.92,501.53,555100.0],["2023-01-25",500.22,502.83,493.78,502.63,299400.0],["2023-01-26",505.8,509.05,502.07,506.82,391200.0],["2023-01-27",508.99,511.0,505.19,505.67,439700.0],["2023-01-30",505.61,512.69,505.41,507.97,433300.0],["2023-01-31",509.11,514.25,508.13,513.96,503300.0],["2023-02-01",511.9,525.89,511.25,523.59,531800.0],["2023-02-02",525.63,528.64,517.05,520.83,545900.0],["2023-02-03",518.32,521.98,516.02,520.76,337100.0],["2023-02-06",518.2,522.42,515.74,518.0,370400.0],["2023-02-07",517.0,526.08,512.92,524.96,542400.0],["2023-02-08",520.8,524.65,520.0,523.22,351900.0],["2023-02-09",528.06,531.69,521.8,522.08,630100.0],["2023-02-10",517.4,519.19,512.11,515.75,711100.0],["2023-02-13",518.99,521.54,515.61,520.18,422200.0],["2023-02-14",520.81,527.1,520.35,524.65,399400.0],["2023-02-15",520.67,527.9,520.25,526.56,380100.0],["2023-02-16",523.96,532.0,521.36,531.56,523800.0],["2023-02-17",531.35,533.68,528.39,530.0,419700.0],["2023-02-21",524.24,528.38,523.64,524.94,383100.0],["2023-02-22",525.0,532.18,524.79,531.11,432500.0],["2023-02-23",532.0,537.52,528.49,531.47,537700.0],["2023-02-24",525.61,527.51,517.05,519.99,728300.0],["2023-02-27",523.85,529.5,521.92,523.15,445800.0],["2023-02-28",521.98,527.07,517.62,518.8,514100.0],["2023-03-01",516.0,518.89,511.21,516.02,458100.0],["2023-03-02",514.79,522.21,511.02,521.12,446900.0],["2023-03-03",520.14,523.72,518.2,522.06,573200.0],["2023-03-06",522.37,527.93,521.63,523.4,641200.0],["2023-03-07",524.98,528.57,523.51,526.04,669000.0],["2023-03-08",525.93,527.35,517.77,524.1,635500.0],["2023-03-09",526.04,533.54,519.5,519.93,1158700.0],["2023-03-10",522.13,533.24,514.35,521.18,1446000.0],["2023-03-13",516.29,521.86,510.76,513.68,774400.0],["2023-03-14",520.78,525.0,513.18,518.42,718100.0],["2023-03-15",513.28,524.51,511.01,524.18,812500.0],["2023-03-16",522.23,525.01,512.02,513.84,742500.0],["2023-03-17",511.05,511.14,501.04,506.46,1229000.0],["2023-03-20",507.33,511.32,502.55,510.23,997100.0],["2023-03-21",514.2,522.28,513.28,515.91,659700.0],["2023-03-22",515.65,519.48,509.77,510.0,699200.0],["2023-03-23",510.82,517.6,508.63,515.74,541000.0],["2023-03-24",514.8,516.27,507.17,513.98,473500.0],["2023-03-27",516.46,522.67,514.37,520.45,469400.0],["2023-03-28",520.52,532.04,520.52,531.79,609900.0],["2023-03-29",533.0,534.74,525.62,526.33,718600.0],["2023-03-30",527.81,538.3,526.04,536.37,658600.0],["2023-03-31",538.75,546.47,538.09,545.67,769400.0],["2023-04-03",546.62,552.46,543.62,551.19,551200.0],["2023-04-04",551.19,553.06,545.5,546.17,633400.0],["2023-04-05",544.9,546.29,530.19,534.12,826600.0],["2023-04-06",530.0,532.42,520.73,520.95,737600.0],["2023-04-10",518.78,529.56,517.16,529.46,486700.0],["2023-04-11",529.5,532.02,525.68,526.75,456300.0],["2023-04-12",527.71,531.17,522.36,523.13,508400.0],["2023-04-13",524.0,530.32,522.44,528.4,370500.0],["2023-04-14",528.2,534.99,526.11,534.66,423000.0],["2023-04-17",536.24,538.88,531.67,534.33,579300.0],["2023-04-18",537.08,541.94,535.7,541.52,420700.0],["2023-04-19",541.68,546.29,539.85,542.03,512100.0],["2023-04-20",540.85,549.32,540.7,545.05,428100.0],["2023-04-21",544.01,545.95,539.0,541.37,401600.0],["2023-04-24",539.78,548.56,539.05,547.4,475800.0],["2023-04-25",545.47,549.66,541.63,541.86,525200.0],["2023-04-26",539.27,548.63,539.27,547.45,495200.0],["2023-04-27",550.0,550.74,539.04,547.77,530800.0],["2023-04-28",546.08,551.86,544.51,551.43,457400.0],["2023-05-01",551.72,556.6,528.65,532.88,947400.0],["2023-05-02",529.53,532.48,519.02,530.94,612500.0],["2023-05-03",519.78,529.55,512.86,523.17,762400.0],["2023-05-04",523.21,524.26,511.19,514.0,584800.0],["2023-05-05",516.66,523.27,516.28,520.05,479300.0],["2023-05-08",522.0,522.58,513.95,515.73,427700.0],["2023-05-09",510.8,514.82,508.0,509.09,538300.0],["2023-05-10",509.86,512.89,497.49,504.51,755900.0],["2023-05-11",506.06,512.58,503.59,512.11,742800.0],["2023-05-12",512.84,518.27,509.22,513.88,925700.0],["2023-05-15",513.88,517.93,508.36,515.97,679800.0],["2023-05-16",510.5,512.41,498.55,498.99,997300.0],["2023-05-17",502.78,506.39,500.86,503.95,618800.0],["2023-05-18",503.89,514.34,501.58,513.61,731300.0],["2023-05-19",508.37,509.93,486.87,491.05,1274300.0],["2023-05-22",491.05,492.21,479.6,480.68,1649400.0],["2023-05-23",479.9,481.2,475.09,480.61,906700.0],["2023-05-24",481.62,485.55,476.49,481.43,796300.0],["2023-05-25",487.21,489.61,481.7,485.12,2104900.0],["2023-05-26",436.11,439.87,417.6,420.27,6078300.0],["2023-05-30",417.65,418.0,403.15,412.2,3395600.0],["2023-05-31",410.5,417.41,407.63,409.83,2346700.0],["2023-06-01",408.11,409.92,402.0,403.83,1380600.0],["2023-06-02",405.57,423.77,405.57,422.4,1665100.0],["2023-06-05",421.34,425.96,418.77,421.01,1048000.0],["2023-06-06",417.59,423.96,416.66,417.49,862100.0],["2023-06-07",419.45,424.8,414.98,415.55,863600.0],["2023-06-08",414.0,419.44,410.86,418.94,843400.0],["2023-06-09",419.03,427.95,419.03,423.62,1160500.0],["2023-06-12",423.84,427.17,420.22,424.91,853500.0],["2023-06-13",432.74,445.34,429.36,443.76,1540000.0],["2023-06-14",444.0,450.83,441.34,443.58,1190300.0],["2023-06-15",444.96,452.56,442.46,451.14,924900.0],["2023-06-16",454.62,454.62,442.4,447.91,1865700.0],["2023-06-20",447.77,452.0,442.99,447.09,1084200.0],["2023-06-21",450.32,457.37,448.87,450.19,996900.0],["2023-06-22",449.93,457.86,448.9,455.71,703100.0],["2023-06-23",455.13,457.3,453.09,453.45,709900.0],["2023-06-26",455.13,465.65,452.82,463.57,788100.0],["2023-06-27",462.63,462.89,454.07,462.43,837900.0],["2023-06-28",462.37,463.52,456.52,462.08,899100.0],["2023-06-29",464.16,471.04,462.08,465.28,653800.0],["2023-06-30",468.4,472.87,465.47,470.6,781700.0],["2023-07-03",470.48,477.82,469.51,477.35,464000.0],["2023-07-05",471.71,480.56,468.23,479.83,789500.0],["2023-07-06",476.2,479.06,470.01,470.55,652800.0],["2023-07-07",471.25,476.0,468.23,471.63,530400.0],["2023-07-10",473.43,478.96,473.13,478.0,571600.0],["2023-07-11",479.5,484.71,478.44,483.24,506000.0],["2023-07-12",485.53,486.72,482.37,484.04,454500.0],["2023-07-13",486.68,487.16,472.2,472.59,713300.0],["2023-07-14",475.72,476.38,469.61,472.65,602200.0],["2023-07-17",472.0,476.67,469.31,472.72,507500.0],["2023-07-18",471.99,476.29,471.17,472.41,504200.0],["2023-07-19",472.68,474.38,469.29,471.21,573600.0],["2023-07-20",468.9,470.6,462.13,462.35,663200.0],["2023-07-21",462.35,466.18,458.22,460.11,699600.0],["2023-07-24",459.29,460.1,452.22,454.67,878300.0],["2023-07-25",453.54,456.58,447.0,451.64,1115400.0],["2023-07-26",453.14,456.45,448.13,454.74,651100.0],["2023-07-27",455.0,457.84,447.5,448.45,864800.0],["2023-07-28",450.05,452.5,444.36,445.39,691500.0],["2023-07-31",446.16,450.23,443.06,444.8,866000.0],["2023-08-01",445.0,447.0,440.16,442.25,670400.0],["2023-08-02",445.37,445.75,438.13,438.24,642600.0],["2023-08-03",437.09,440.61,434.48,435.74,904600.0],["2023-08-04",435.01,444.08,432.26,438.32,817600.0],["2023-08-07",439.02,441.79,434.33,439.95,701700.0],["2023-08-08",437.3,441.7,435.79,438.17,621100.0],["2023-08-09",438.17,448.37,438.17,446.65,670300.0],["2023-08-10",449.41,455.91,447.04,447.46,590500.0],["2023-08-11",446.0,447.27,442.97,443.85,458800.0],["2023-08-14",446.78,459.17,446.47,458.56,884500.0],["2023-08-15",459.01,464.46,456.1,456.2,804700.0],["2023-08-16",458.2,467.64,457.23,457.46,788200.0],["2023-08-17",459.82,460.56,446.23,446.67,645000.0],["2023-08-18",443.21,454.12,443.21,452.93,537700.0],["2023-08-21",454.59,457.6,444.11,447.91,800100.0],["2023-08-22",442.0,442.0,426.86,430.58,1353000.0],["2023-08-23",428.0,438.92,423.8,437.96,1221600.0],["2023-08-24",435.83,438.49,421.61,422.74,1794100.0],["2023-08-25",425.09,425.51,406.02,407.15,2261400.0],["2023-08-28",409.0,414.82,405.8,410.84,1121800.0],["2023-08-29",410.83,416.65,408.26,415.11,777100.0],["2023-08-30",415.2,425.18,415.12,422.9,903600.0],["2023-08-31",421.47,423.94,414.63,415.03,828200.0],["2023-09-01",417.01,420.0,414.14,416.01,576800.0],["2023-09-05",415.07,417.91,411.73,415.49,916000.0],["2023-09-06",413.18,417.07,408.04,408.49,689000.0],["2023-09-07",407.24,418.77,407.24,416.94,769100.0],["2023-09-08",415.84,419.31,412.35,413.71,616000.0],["2023-09-11",416.63,419.75,412.49,418.38,822100.0],["2023-09-12",418.14,420.47,413.03,414.43,544100.0],["2023-09-13",416.0,418.76,412.61,414.2,553500.0],["2023-09-14",414.71,416.39,410.91,415.83,628000.0],["2023-09-15",418.1,418.88,411.2,413.57,777700.0],["2023-09-18",411.01,412.62,406.89,407.89,812000.0],["2023-09-19",405.59,413.06,405.36,411.78,687200.0],["2023-09-20",413.65,415.19,409.56,411.31,467000.0],["2023-09-21",409.62,410.96,404.1,404.25,664100.0],["2023-09-22",404.95,407.13,397.87,398.73,660500.0],["2023-09-25",398.0,400.61,395.76,398.39,616200.0],["2023-09-26",395.55,396.74,388.45,389.72,818400.0],["2023-09-27",392.2,395.85,390.95,392.44,711100.0],["2023-09-28",392.47,400.26,391.3,398.91,543900.0],["2023-09-29",404.34,404.77,398.26,399.45,788500.0],["2023-10-02",402.09,406.8,398.78,402.95,892600.0],["2023-10-03",398.95,400.34,392.66,394.24,743200.0],["2023-10-04",397.37,399.66,394.07,395.91,901000.0],["2023-10-05",394.43,395.5,388.37,388.82,731500.0],["2023-10-06",386.3,391.22,385.07,389.64,1117300.0],["2023-10-09",389.49,389.54,379.24,388.46,1631000.0],["2023-10-10",386.31,396.02,385.8,393.02,931500.0],["2023-10-11",392.38,393.65,386.22,391.3,716300.0],["2023-10-12",393.78,393.78,380.61,382.73,657800.0],["2023-10-13",383.0,386.77,379.29,379.43,539100.0],["2023-10-16",382.04,388.21,380.02,387.26,724100.0],["2023-10-17",385.58,389.45,382.66,383.66,630400.0],["2023-10-18",382.25,383.04,372.26,372.5,776800.0],["2023-10-19",371.66,378.94,369.84,372.86,766000.0],["2023-10-20",373.87,375.88,369.88,371.85,674400.0],["2023-10-23",371.35,375.57,368.02,373.08,787600.0],["2023-10-24",374.09,384.45,374.09,379.11,901400.0],["2023-10-25",380.7,385.11,377.28,377.98,624800.0],["2023-10-26",379.67,383.0,375.01,379.96,557100.0],["2023-10-27",380.4,385.91,379.51,379.87,462600.0],["2023-10-30",381.74,387.15,378.92,379.24,632200.0],["2023-10-31",379.05,383.62,375.04,381.31,753400.0],["2023-11-01",379.02,379.37,370.25,375.46,774300.0],["2023-11-02",379.54,385.94,379.54,380.32,677500.0],["2023-11-03",382.15,387.98,382.15,385.88,596400.0],["2023-11-06",388.57,393.47,385.34,385.98,520600.0],["2023-11-07",386.5,396.78,386.5,395.58,741000.0],["2023-11-08",397.01,401.64,392.48,392.78,588200.0],["2023-11-09",394.09,396.57,388.52,388.85,528500.0],["2023-11-10",389.34,391.5,385.0,389.71,559600.0],["2023-11-13",389.18,392.86,387.15,390.5,423400.0],["2023-11-14",395.45,403.36,393.97,397.93,835900.0],["2023-11-15",405.13,417.41,403.83,415.33,1257600.0],["2023-11-16",412.27,416.13,403.42,405.55,868400.0],["2023-11-17",410.03,410.64,405.75,409.27,554800.0],["2023-11-20",406.18,408.65,402.63,405.61,620500.0],["2023-11-21",406.0,407.26,401.01,404.92,553500.0],["2023-11-22",408.71,412.09,405.83,409.49,434300.0],["2023-11-24",411.94,417.98,411.94,414.72,395900.0],["2023-11-27",412.75,417.83,411.44,414.75,703800.0],["2023-11-28",414.14,421.22,414.0,417.96,595000.0],["2023-11-29",418.34,423.45,416.59,420.01,918400.0],["2023-11-30",426.75,427.8,419.3,425.99,2126100.0],["2023-12-01",475.2,479.27,465.0,472.03,3580100.0],["2023-12-04",472.32,487.6,471.79,486.76,1613700.0],["2023-12-05",483.46,488.86,480.26,481.42,921800.0],["2023-12-06",484.0,497.07,481.5,494.51,950400.0],["2023-12-07",493.86,495.89,486.64,489.85,568400.0],["2023-12-08",489.38,489.38,481.98,482.16,586000.0],["2023-12-11",484.76,484.76,477.43,482.64,813100.0],["2023-12-12",485.0,493.99,482.66,493.03,728800.0],["2023-12-13",493.23,496.92,487.01,493.12,689700.0],["2023-12-14",494.33,497.41,492.25,494.63,671500.0],["2023-12-15",492.69,494.54,488.0,490.63,1113300.0],["2023-12-18",490.95,493.18,486.15,488.48,517000.0],["2023-12-19",490.86,493.54,487.13,489.43,505500.0],["2023-12-20",485.73,489.65,477.44,477.57,530300.0],["2023-12-21",481.0,485.33,475.62,477.47,581700.0],["2023-12-22",475.79,476.9,469.27,471.36,513900.0],["2023-12-26",473.23,477.65,470.72,477.38,497900.0],["2023-12-27",477.42,483.28,477.42,483.26,369400.0],["2023-12-28",485.0,487.64,483.14,486.84,328900.0],["2023-12-29",487.73,491.65,486.36,489.99,460800.0],["2024-01-02",485.25,492.11,483.59,486.61,480700.0],["2024-01-03",485.18,486.48,472.81,473.82,594800.0],["2024-01-04",474.61,475.3,468.79,468.92,481300.0],["2024-01-05",465.53,476.45,464.81,471.12,473500.0],["2024-01-08",471.59,483.46,469.49,482.96,622700.0],["2024-01-09",482.6,489.1,482.6,485.06,567900.0],["2024-01-10",483.5,487.49,478.91,480.91,462900.0],["2024-01-11",483.84,484.38,475.19,482.83,555300.0],["2024-01-12",486.59,486.96,480.64,482.08,443200.0],["2024-01-16",480.97,483.6,475.25,476.01,761100.0],["2024-01-17",471.63,476.12,470.09,472.76,440100.0],["2024-01-18",472.24,476.96,470.49,475.5,402100.0],["2024-01-19",479.68,479.68,468.61,472.57,517100.0],["2024-01-22",474.52,478.24,471.33,476.9,436900.0],["2024-01-23",480.0,480.84,474.84,479.9,525400.0],["2024-01-24",481.0,484.28,473.71,478.77,560000.0],["2024-01-25",480.34,493.54,479.24,493.22,798100.0],["2024-01-26",496.34,499.42,488.74,493.59,706400.0],["2024-01-29",493.06,509.6,493.06,507.99,910700.0],["2024-01-30",505.77,511.58,501.86,508.74,831700.0],["2024-01-31",508.74,510.86,500.84,502.05,561400.0],["2024-02-01",506.55,508.08,499.11,503.52,551300.0],["2024-02-02",500.46,510.05,491.52,505.33,590300.0],["2024-02-05",506.51,509.27,496.74,502.38,620200.0],["2024-02-06",503.71,504.16,496.1,502.0,636500.0],["2024-02-07",506.89,516.91,504.58,514.04,799900.0],["2024-02-08",516.22,522.16,513.3,519.12,667900.0],["2024-02-09",521.0,524.34,517.16,522.63,489500.0],["2024-02-12",524.01,527.66,520.79,525.06,529600.0],["2024-02-13",517.89,532.43,514.97,531.06,753500.0],["2024-02-14",531.21,533.75,521.71,526.59,543700.0],["2024-02-15",533.74,536.88,528.84,529.88,467800.0],["2024-02-16",528.41,536.85,527.2,532.09,353800.0],["2024-02-20",529.0,542.8,528.75,541.29,702300.0],["2024-02-21",543.39,548.6,536.0,538.79,723000.0],["2024-02-22",541.2,547.48,538.67,544.06,478700.0],["2024-02-23",547.47,553.65,544.99,549.78,371700.0],["2024-02-26",550.17,557.98,548.93,556.32,396100.0],["2024-02-27",555.59,562.8,554.66,561.41,428100.0],["2024-02-28",559.22,563.17,556.92,559.16,343800.0],["2024-02-29",559.26,559.26,546.78,548.56,1022500.0],["2024-03-01",548.31,553.42,543.37,549.98,548700.0],["2024-03-04",545.88,551.84,542.84,546.54,481400.0],["2024-03-05",548.0,554.74,539.13,549.46,545100.0],["2024-03-06",555.1,555.1,543.63,548.3,457900.0],["2024-03-07",550.14,554.5,546.36,548.32,371900.0],["2024-03-08",549.67,551.12,540.12,540.22,499700.0],["2024-03-11",540.62,549.22,538.54,548.56,626200.0],["2024-03-12",549.13,556.88,548.15,555.57,558200.0],["2024-03-13",559.83,572.48,558.33,567.18,815600.0],["2024-03-14",572.62,574.76,561.21,565.44,1399900.0],["2024-03-15",504.0,546.58,502.2,535.98,2891600.0],["2024-03-18",534.36,544.36,525.67,532.33,1064500.0],["2024-03-19",535.08,535.08,524.47,529.08,811500.0],["2024-03-20",528.63,532.7,522.9,523.96,694700.0],["2024-03-21",523.96,531.11,521.24,523.55,967900.0],["2024-03-22",522.0,526.58,515.27,520.37,1061000.0],["2024-03-25",521.97,523.54,505.26,505.57,773700.0],["2024-03-26",505.66,514.68,505.0,514.34,866700.0],["2024-03-27",515.64,516.66,507.02,513.52,923000.0],["2024-03-28",515.67,525.77,513.68,522.88,804500.0],["2024-04-01",520.84,529.67,520.84,529.01,647000.0],["2024-04-02",527.5,528.8,516.46,519.68,609400.0],["2024-04-03",469.57,474.12,438.67,439.98,4214300.0],["2024-04-04",443.91,467.49,443.58,448.64,2916900.0],["2024-04-05",447.23,455.4,441.42,444.75,1285900.0],["2024-04-08",453.48,457.75,450.79,452.78,967300.0],["2024-04-09",450.1,455.33,450.0,454.8,595000.0],["2024-04-10",449.99,453.7,446.23,450.95,876100.0],["2024-04-11",454.66,455.08,446.74,447.91,450200.0],["2024-04-12",445.55,448.5,441.0,442.32,487200.0],["2024-04-15",444.36,444.87,431.68,433.24,904800.0],["2024-04-16",430.9,432.46,422.1,424.17,1144500.0],["2024-04-17",428.8,429.92,423.68,424.55,947400.0],["2024-04-18",428.82,428.82,416.58,425.11,862500.0],["2024-04-19",413.83,418.79,411.0,413.5,1072900.0],["2024-04-22",417.43,419.29,412.64,417.98,635300.0],["2024-04-23",420.86,424.85,417.27,419.27,692300.0],["2024-04-24",414.63,417.87,407.16,410.55,866400.0],["2024-04-25",409.35,409.35,403.13,408.01,707100.0],["2024-04-26",405.62,411.35,402.95,406.39,637700.0],["2024-04-29",404.86,410.04,404.14,410.04,673800.0],["2024-04-30",410.04,412.04,402.0,404.84,904700.0],["2024-05-01",403.14,404.51,398.45,402.11,575700.0],["2024-05-02",402.52,405.18,396.73,397.33,639800.0],["2024-05-03",402.5,404.51,397.28,397.39,591300.0],["2024-05-06",397.28,398.66,392.75,394.88,909500.0],["2024-05-07",393.5,398.8,390.77,393.67,789000.0],["2024-05-08",393.51,397.99,387.23,388.48,699400.0],["2024-05-09",389.18,397.14,388.0,396.67,602600.0],["2024-05-10",397.0,402.82,397.0,401.59,664600.0],["2024-05-13",404.45,411.6,401.32,403.96,708300.0],["2024-05-14",407.4,409.59,401.3,401.68,665700.0],["2024-05-15",406.31,407.0,401.58,403.41,501000.0],["2024-05-16",401.84,406.98,400.6,401.04,516900.0],["2024-05-17",402.37,402.37,396.06,399.56,533500.0],["2024-05-20",392.66,394.98,386.01,386.5,1016800.0],["2024-05-21",386.51,388.76,378.09,381.83,940900.0],["2024-05-22",383.1,383.1,376.91,378.33,769800.0],["2024-05-23",380.25,380.8,376.02,376.14,850100.0],["2024-05-24",375.33,383.41,375.31,381.78,969400.0],["2024-05-28",381.35,386.0,377.69,381.13,968500.0],["2024-05-29",379.0,386.46,377.82,378.28,1264600.0],["2024-05-30",381.65,388.89,380.74,385.58,2333500.0],["2024-05-31",421.21,421.21,382.12,395.09,3378100.0],["2024-06-03",394.4,399.81,386.09,389.91,1188500.0],["2024-06-04",386.99,396.31,386.5,389.41,872700.0],["2024-06-05",390.0,390.97,385.09,387.16,820400.0],["2024-06-06",384.43,389.13,382.27,384.88,684400.0],["2024-06-07",383.09,385.37,380.4,382.61,758200.0],["2024-06-10",381.55,382.66,376.56,382.5,792700.0],["2024-06-11",381.99,387.82,380.24,387.69,965700.0],["2024-06-12",389.75,394.56,386.25,390.12,916500.0],["2024-06-13",393.0,399.18,392.43,396.39,981900.0],["2024-06-14",395.25,396.71,388.5,390.82,781200.0],["2024-06-17",390.11,391.5,385.4,389.15,670900.0],["2024-06-18",388.0,390.63,382.28,382.59,778600.0],["2024-06-20",381.85,384.77,376.39,378.4,995300.0],["2024-06-21",380.8,385.67,379.64,383.85,1338000.0],["2024-06-24",383.85,394.82,383.0,389.72,834100.0],["2024-06-25",390.2,392.44,386.12,388.19,565700.0],["2024-06-26",388.0,390.34,386.33,387.88,489300.0],["2024-06-27",389.0,391.43,383.1,385.95,932700.0],["2024-06-28",385.98,388.02,382.46,385.87,818000.0],["2024-07-01",385.87,390.5,381.96,384.41,862000.0],["2024-07-02",384.5,394.49,383.98,393.02,749500.0],["2024-07-03",393.0,396.99,388.0,389.67,431400.0],["2024-07-05",390.0,390.67,384.89,390.0,550200.0],["2024-07-08",392.27,403.26,391.24,395.82,912300.0],["2024-07-09",395.38,398.59,391.41,396.01,644000.0],["2024-07-10",395.03,398.46,392.84,396.03,631100.0],["2024-07-11",396.25,403.7,395.0,400.82,627500.0],["2024-07-12",404.63,413.88,401.08,412.94,845600.0],["2024-07-15",404.0,406.48,393.01,395.16,1148700.0],["2024-07-16",399.46,412.64,396.28,409.7,763400.0],["2024-07-17",407.65,407.86,398.22,400.47,737500.0],["2024-07-18",396.99,402.08,390.64,393.12,786200.0],["2024-07-19",394.6,394.68,387.0,390.92,897300.0],["2024-07-22",390.92,392.45,382.21,391.67,596800.0],["2024-07-23",389.87,395.67,388.98,389.29,557400.0],["2024-07-24",379.5,381.0,364.67,369.61,1507900.0],["2024-07-25",372.0,372.84,363.01,363.3,1164300.0],["2024-07-26",364.13,372.37,362.49,369.46,1022900.0],["2024-07-29",371.8,372.09,362.1,366.61,1079100.0],["2024-07-30",364.0,368.39,361.4,367.53,893900.0],["2024-07-31",369.76,373.05,364.66,364.89,693000.0],["2024-08-01",364.64,364.87,345.33,349.95,1216500.0],["2024-08-02",345.64,346.51,338.11,341.01,959300.0],["2024-08-05",333.47,336.4,326.93,327.28,1076600.0],["2024-08-06",327.26,331.15,325.84,326.42,847200.0],["2024-08-07",327.12,332.5,320.79,321.31,785700.0],["2024-08-08",322.25,330.71,322.18,327.11,749900.0],["2024-08-09",325.86,327.78,321.82,322.17,919600.0],["2024-08-12",321.25,326.39,318.17,320.55,843600.0],["2024-08-13",320.35,333.13,318.27,331.56,1059400.0],["2024-08-14",330.04,332.92,325.0,329.05,970800.0],["2024-08-15",371.64,373.0,358.35,365.8,4424900.0],["2024-08-16",368.0,383.71,367.02,377.23,2942800.0],["2024-08-19",382.51,392.61,376.1,377.06,2648600.0],["2024-08-20",376.34,378.1,368.84,369.05,1545400.0],["2024-08-21",374.74,386.04,374.74,380.92,1529300.0],["2024-08-22",382.13,383.25,373.0,374.26,1139100.0],["2024-08-23",372.69,379.82,372.29,378.65,987900.0],["2024-08-26",377.33,381.17,372.75,374.98,878200.0],["2024-08-27",372.47,373.49,367.93,371.35,972400.0],["2024-08-28",368.26,376.7,366.74,366.82,1331000.0],["2024-08-29",368.53,375.61,367.21,367.58,2271200.0],["2024-08-30",344.09,361.43,342.0,352.84,4999800.0],["2024-09-03",352.0,367.58,350.1,358.8,2316300.0],["2024-09-04",357.0,365.89,356.68,359.92,1155000.0],["2024-09-05",361.97,366.54,361.0,363.78,885300.0],["2024-09-06",364.43,369.13,361.82,367.59,1077300.0],["2024-09-09",368.25,383.5,368.0,381.57,1498300.0],["2024-09-10",377.53,377.53,356.02,373.5,2032500.0],["2024-09-11",375.07,375.07,367.51,372.3,727600.0],["2024-09-12",373.0,377.02,366.01,373.08,735000.0],["2024-09-13",375.99,382.84,375.0,378.34,762400.0],["2024-09-16",377.51,392.05,377.51,389.29,1144900.0],["2024-09-17",390.68,399.87,390.0,397.0,1407200.0],["2024-09-18",397.4,408.74,397.38,402.72,1322700.0],["2024-09-19",408.75,409.59,400.3,403.29,894400.0],["2024-09-20",402.0,408.0,400.2,402.01,1451400.0],["2024-09-23",397.13,398.0,387.53,393.84,1576200.0],["2024-09-24",398.5,404.63,396.37,402.5,1004900.0],["2024-09-25",401.63,402.82,395.11,402.26,1318400.0],["2024-09-26",407.32,412.0,404.5,406.11,1153000.0],["2024-09-27",407.63,411.79,402.52,404.01,1060800.0],["2024-09-30",404.39,404.89,386.0,389.12,1773400.0],["2024-10-01",386.17,386.76,377.07,379.13,1175900.0],["2024-10-02",379.17,380.08,372.01,373.88,942400.0],["2024-10-03",371.03,374.19,368.17,372.72,1002400.0],["2024-10-04",380.59,384.61,377.01,381.8,1158600.0],["2024-10-07",381.4,381.4,368.11,370.01,925700.0],["2024-10-08",369.41,371.9,364.48,364.52,764600.0],["2024-10-09",365.17,369.57,359.53,359.8,1212900.0],["2024-10-10",358.84,364.34,355.58,358.96,1090300.0],["2024-10-11",359.67,373.32,359.49,370.58,1220900.0],["2024-10-14",370.58,371.36,364.43,369.32,883600.0],["2024-10-15",370.78,379.38,368.1,369.49,1001500.0],["2024-10-16",366.85,375.32,352.4,373.21,3092100.0],["2024-10-17",372.36,375.52,364.06,371.72,1448900.0],["2024-10-18",376.01,376.03,363.6,368.92,880600.0],["2024-10-21",368.39,378.15,368.0,369.2,1275000.0],["2024-10-22",367.93,368.75,358.39,365.01,1270000.0],["2024-10-23",364.59,367.6,362.08,367.02,845400.0],["2024-10-24",367.53,369.42,364.4,367.18,789100.0],["2024-10-25",370.1,376.15,369.6,373.3,739600.0],["2024-10-28",373.73,380.11,369.49,380.08,963200.0],["2024-10-29",379.45,380.07,373.44,379.84,735800.0],["2024-10-30",378.97,380.18,374.49,376.11,784100.0],["2024-10-31",372.4,374.6,365.34,368.98,816000.0],["2024-11-01",370.26,378.45,369.72,377.65,672000.0],["2024-11-04",373.01,384.0,371.66,383.9,834400.0],["2024-11-05",381.28,385.56,377.68,382.91,611500.0],["2024-11-06",383.19,389.43,375.0,387.53,1213300.0],["2024-11-07",389.64,395.93,388.42,393.26,767600.0],["2024-11-08",392.45,394.49,384.94,385.26,681400.0],["2024-11-11",386.65,390.81,379.93,380.54,972600.0],["2024-11-12",382.77,386.99,379.51,379.79,670700.0],["2024-11-13",381.38,385.45,378.98,382.74,623900.0],["2024-11-14",382.99,385.93,380.79,382.77,700800.0],["2024-11-15",362.67,378.09,361.66,365.17,1440800.0],["2024-11-18",360.85,361.98,350.35,353.35,1405300.0],["2024-11-19",349.99,350.15,341.79,342.17,842700.0],["2024-11-20",340.59,344.69,338.58,343.26,817300.0],["2024-11-21",339.24,339.84,331.74,338.78,1296100.0],["2024-11-22",338.51,345.85,338.03,338.38,901500.0],["2024-11-25",345.49,366.0,344.42,362.65,1870700.0],["2024-11-26",360.0,363.5,353.85,360.47,848500.0],["2024-11-27",365.88,379.73,365.38,375.25,1003200.0],["2024-11-29",377.66,388.37,374.5,386.64,723000.0],["2024-12-02",385.73,394.56,375.8,394.06,1215200.0],["2024-12-03",395.0,396.0,389.1,395.3,1080700.0],["2024-12-04",395.4,402.55,393.67,399.81,1015700.0],["2024-12-05",402.0,403.62,392.07,392.87,1857900.0],["2024-12-06",428.25,447.67,424.82,428.17,3519100.0],["2024-12-09",429.99,431.1,417.62,418.01,1182400.0],["2024-12-10",418.49,419.0,408.99,411.92,888900.0],["2024-12-11",410.01,433.86,409.51,430.09,1351200.0],["2024-12-12",432.1,434.38,423.79,423.91,631900.0],["2024-12-13",423.91,425.56,419.97,424.11,655500.0],["2024-12-16",421.07,430.74,417.84,424.79,942700.0],["2024-12-17",425.17,432.59,419.33,423.57,755500.0],["2024-12-18",422.37,431.8,416.4,416.6,894500.0],["2024-12-19",420.86,427.75,419.78,425.52,741400.0],["2024-12-20",425.52,433.0,421.93,430.01,1447100.0],["2024-12-23",430.06,431.17,421.93,429.14,650600.0],["2024-12-24",431.58,435.42,425.15,435.31,345800.0],["2024-12-26",435.0,446.54,432.98,446.21,739800.0],["2024-12-27",442.95,445.02,437.24,442.15,490300.0],["2024-12-30",433.85,441.18,431.15,435.4,893900.0],["2024-12-31",439.82,441.0,433.86,434.93,475100.0],["2025-01-02",434.83,443.5,425.0,429.16,711400.0],["2025-01-03",432.15,432.96,426.0,431.35,545200.0],["2025-01-06",430.78,441.0,428.92,431.3,681800.0],["2025-01-07",450.02,460.0,427.79,428.27,1817500.0],["2025-01-08",425.0,427.34,411.53,415.14,776900.0],["2025-01-10",410.0,425.98,409.69,418.23,941100.0],["2025-01-13",414.86,414.86,401.8,403.94,788300.0],["2025-01-14",408.89,410.0,401.83,404.06,688100.0],["2025-01-15",410.3,412.33,405.27,407.38,596400.0],["2025-01-16",409.0,416.84,406.21,413.33,690000.0],["2025-01-17",418.23,419.34,404.35,405.01,755700.0],["2025-01-21",411.48,424.39,409.99,422.16,1121000.0],["2025-01-22",420.57,421.51,413.0,418.44,967900.0],["2025-01-23",416.01,419.14,413.78,418.55,829000.0],["2025-01-24",417.75,424.53,414.08,417.83,673000.0],["2025-01-27",415.29,427.14,413.82,415.0,756300.0],["2025-01-28",415.0,421.69,413.0,413.24,555200.0],["2025-01-29",415.0,418.51,407.72,410.66,606200.0],["2025-01-30",414.63,421.59,414.1,418.53,555000.0],["2025-01-31",418.36,422.62,409.44,412.15,687700.0],["2025-02-03",404.52,414.62,402.7,408.14,658700.0],["2025-02-04",405.44,413.0,405.44,409.19,719500.0],["2025-02-05",410.0,413.42,408.11,410.67,516700.0],["2025-02-06",411.0,414.32,398.41,401.6,1087900.0],["2025-02-07",390.0,395.73,374.0,374.79,1886600.0],["2025-02-10",378.41,378.75,366.27,376.34,1045500.0],["2025-02-11",372.54,375.91,367.32,374.53,930800.0],["2025-02-12",371.01,377.38,369.36,373.12,772600.0],["2025-02-13",375.0,376.03,359.32,360.44,1416200.0],["2025-02-14",362.37,365.74,357.92,365.14,1181600.0],["2025-02-18",362.51,371.0,362.0,368.75,1413500.0],["2025-02-19",365.42,366.52,352.5,359.96,1750700.0],["2025-02-20",359.96,367.46,359.27,366.68,1116400.0],["2025-02-21",368.12,369.35,356.05,361.54,933300.0],["2025-02-24",361.51,365.85,353.0,363.89,914800.0],["2025-02-25",364.66,369.0,363.56,365.7,738300.0],["2025-02-26",366.92,370.01,363.23,366.73,748200.0],["2025-02-27",364.17,367.16,358.88,365.78,614500.0],["2025-02-28",367.43,369.7,363.34,366.36,809000.0],["2025-03-03",365.19,371.13,347.38,348.86,754100.0],["2025-03-04",343.69,348.63,338.86,343.45,1081600.0],["2025-03-05",343.26,351.92,343.26,351.63,736000.0],["2025-03-06",349.44,363.61,347.4,355.0,845900.0],["2025-03-07",354.39,358.17,348.51,355.43,983500.0],["2025-03-10",354.99,363.58,351.37,354.48,1586800.0],["2025-03-11",352.95,354.6,336.78,342.72,1269700.0],["2025-03-12",345.02,346.25,328.45,329.23,1224400.0],["2025-03-13",329.0,329.54,309.01,314.47,2609300.0],["2025-03-14",342.2,359.75,330.17,357.48,3374100.0],["2025-03-17",351.74,360.88,345.47,356.99,1663500.0],["2025-03-18",353.0,354.89,343.44,343.83,1196700.0],["2025-03-19",341.91,345.74,338.61,343.72,960800.0],["2025-03-20",342.24,348.67,340.61,340.89,972100.0],["2025-03-21",339.21,351.25,335.86,350.57,1730000.0],["2025-03-24",351.83,366.95,351.83,366.16,1084300.0],["2025-03-25",368.48,373.52,366.6,370.75,1123600.0],["2025-03-26",369.58,372.79,363.22,371.9,817900.0],["2025-03-27",367.05,374.88,365.9,370.34,847800.0],["2025-03-28",365.96,367.97,356.51,359.47,1053400.0],["2025-03-31",353.72,368.21,351.31,366.54,1179000.0],["2025-04-01",377.0,379.0,367.84,373.91,927300.0],["2025-04-02",373.15,386.71,371.7,382.51,800200.0],["2025-04-03",365.3,372.56,356.56,367.76,1598100.0],["2025-04-04",358.71,371.49,349.41,359.36,1531900.0],["2025-04-07",347.5,364.67,337.21,342.93,1555800.0],["2025-04-08",353.6,355.2,323.37,328.01,1249900.0],["2025-04-09",330.35,367.88,325.64,363.19,1653000.0],["2025-04-10",356.26,359.28,343.9,354.95,1069600.0],["2025-04-11",353.18,365.99,347.97,361.46,943200.0],["2025-04-14",367.36,372.78,363.0,366.25,1004500.0],["2025-04-15",364.38,369.95,357.8,358.09,658300.0],["2025-04-16",354.65,357.79,347.48,349.59,791100.0],["2025-04-17",352.86,359.17,349.6,357.75,741700.0],["2025-04-21",357.06,366.45,350.1,365.67,838100.0],["2025-04-22",370.31,382.77,369.39,378.67,728600.0],["2025-04-23",385.38,390.86,375.26,377.74,650000.0],["2025-04-24",376.83,388.15,375.01,385.93,538500.0],["2025-04-25",385.27,388.64,380.0,383.67,594300.0],["2025-04-28",383.06,387.11,377.58,386.44,778000.0],["2025-04-29",384.36,391.13,380.49,390.25,687300.0],["2025-04-30",385.19,396.37,377.63,395.64,741500.0],["2025-05-01",394.3,396.58,391.39,392.93,675600.0],["2025-05-02",399.32,401.72,392.74,395.81,524700.0],["2025-05-05",393.51,399.63,391.06,394.29,533400.0],["2025-05-06",391.0,393.03,386.63,387.14,548600.0],["2025-05-07",390.84,395.0,387.42,392.66,630100.0],["2025-05-08",394.79,397.77,387.75,388.24,883600.0],["2025-05-09",389.03,394.16,386.0,392.17,476000.0],["2025-05-12",409.97,421.71,407.15,412.38,1188700.0],["2025-05-13",412.81,418.22,410.65,412.23,598500.0],["2025-05-14",412.62,418.06,410.31,411.38,628000.0],["2025-05-15",406.81,412.3,406.09,411.74,464300.0],["2025-05-16",413.58,414.99,409.41,412.99,407700.0],["2025-05-19",406.0,413.19,406.0,410.09,535200.0],["2025-05-20",411.07,422.0,411.07,414.4,1124300.0],["2025-05-21",407.62,410.23,402.5,404.75,751100.0],["2025-05-22",407.44,412.74,405.26,410.39,545400.0],["2025-05-23",402.97,408.49,402.76,407.04,569200.0],["2025-05-27",410.62,423.14,410.62,421.31,944900.0],["2025-05-28",423.27,424.51,416.93,417.01,755100.0],["2025-05-29",424.36,427.06,414.21,421.79,1945700.0],["2025-05-30",468.16,491.98,466.83,471.46,4594500.0],["2025-06-02",465.27,481.34,462.55,475.68,1312900.0],["2025-06-03",475.34,477.19,469.0,473.11,667300.0],["2025-06-04",473.44,473.44,464.76,465.64,674900.0],["2025-06-05",463.7,469.28,461.58,467.04,575100.0],["2025-06-06",468.85,468.85,458.57,465.64,601500.0],["2025-06-09",469.65,470.68,464.67,468.32,638800.0],["2025-06-10",467.97,469.88,459.87,462.21,691000.0],["2025-06-11",464.3,464.3,454.37,456.97,709200.0],["2025-06-12",458.37,463.0,452.0,462.43,655500.0],["2025-06-13",458.43,467.5,454.28,459.17,673800.0],["2025-06-16",462.2,472.58,456.84,471.94,631900.0],["2025-06-17",470.64,478.59,469.65,471.75,813800.0],["2025-06-18",472.86,477.82,470.19,473.46,627500.0],["2025-06-20",479.21,479.21,469.37,473.85,1231500.0],["2025-06-23",473.92,478.26,470.74,471.56,587900.0],["2025-06-24",474.71,475.61,462.33,464.49,768500.0],["2025-06-25",460.17,462.64,456.52,459.09,883700.0],["2025-06-26",460.19,461.99,452.05,457.66,834500.0],["2025-06-27",458.46,459.69,455.0,458.27,1373800.0],["2025-06-30",457.5,470.0,456.38,467.82,675800.0],["2025-07-01",468.42,478.72,467.24,473.44,565700.0],["2025-07-02",473.44,477.99,471.02,474.84,643000.0],["2025-07-03",472.84,481.4,471.13,477.79,391800.0],["2025-07-07",476.74,478.84,471.89,475.99,631900.0],["2025-07-08",481.77,498.52,476.1,483.21,1199500.0],["2025-07-09",482.22,482.5,471.51,475.57,546100.0],["2025-07-10",478.14,485.83,475.26,476.14,535500.0],["2025-07-11",473.33,477.71,471.88,476.84,474100.0],["2025-07-14",476.84,480.95,471.34,479.67,519900.0],["2025-07-15",480.02,483.42,472.81,473.78,552400.0],["2025-07-16",476.32,485.34,473.64,485.08,613600.0],["2025-07-17",485.88,492.71,484.04,490.07,572000.0],["2025-07-18",493.89,494.58,487.11,493.3,419600.0],["2025-07-21",495.15,500.95,490.14,497.41,608800.0],["2025-07-22",497.6,504.83,493.83,502.74,598600.0],["2025-07-23",503.63,508.27,500.45,508.1,616400.0],["2025-07-24",508.64,514.34,505.43,513.55,589200.0],["2025-07-25",508.43,515.99,502.0,514.95,466100.0],["2025-07-28",514.96,520.87,513.55,519.27,528500.0],["2025-07-29",519.63,521.77,511.59,513.63,579700.0],["2025-07-30",514.36,520.76,510.01,517.43,390400.0],["2025-07-31",516.22,523.68,513.96,515.01,494100.0],["2025-08-01",512.67,513.0,503.19,507.73,609800.0],["2025-08-04",512.69,515.48,509.7,514.99,673100.0],["2025-08-05",512.82,518.0,508.42,510.17,400500.0],["2025-08-06",511.98,519.0,508.7,516.19,502200.0],["2025-08-07",516.25,516.68,496.26,506.17,799600.0],["2025-08-08",507.07,510.27,496.2,498.21,495300.0],["2025-08-11",499.98,504.27,496.81,498.7,446800.0],["2025-08-12",507.79,519.04,504.62,516.02,845600.0],["2025-08-13",517.2,534.1,514.72,532.71,741700.0],["2025-08-14",513.12,530.44,513.12,526.18,692000.0],["2025-08-15",526.97,527.17,515.47,521.0,495400.0],["2025-08-18",521.0,521.98,515.35,516.87,469400.0],["2025-08-19",518.85,524.43,511.7,516.55,417600.0],["2025-08-20",515.0,520.0,509.07,516.69,468700.0],["2025-08-21",518.14,522.73,512.2,520.18,593300.0],["2025-08-22",527.83,534.09,526.0,529.5,624300.0],["2025-08-25",527.02,531.99,523.0,524.37,905300.0],["2025-08-26",524.47,527.36,520.0,526.06,1007800.0],["2025-08-27",526.85,536.89,526.85,533.81,781200.0],["2025-08-28",534.38,538.59,526.17,530.63,1550200.0],["2025-08-29",526.85,538.38,492.0,492.73,2941600.0],["2025-09-02",491.26,533.08,486.25,532.52,2201000.0],["2025-09-03",535.18,539.0,530.36,531.07,992900.0],["2025-09-04",529.0,533.0,522.22,529.5,990500.0],["2025-09-05",529.87,529.87,514.29,514.86,880600.0],["2025-09-08",518.95,523.57,509.32,519.81,720700.0],["2025-09-09",514.9,521.17,505.65,513.85,700400.0],["2025-09-10",509.63,518.45,506.53,515.47,432600.0],["2025-09-11",517.0,522.87,516.0,521.89,462300.0],["2025-09-12",521.08,521.89,511.66,514.62,454400.0],["2025-09-15",517.47,530.73,514.65,526.08,625100.0],["2025-09-16",521.84,525.95,511.57,525.21,511500.0],["2025-09-17",527.44,534.08,525.29,528.8,460000.0],["2025-09-18",532.14,538.38,529.59,534.81,532500.0],["2025-09-19",534.62,534.81,519.21,521.47,1150800.0],["2025-09-22",522.39,522.39,514.88,518.16,673900.0],["2025-09-23",522.5,529.73,520.81,524.6,515300.0],["2025-09-24",524.76,537.13,524.32,535.61,606800.0],["2025-09-25",539.37,540.18,532.42,539.48,507900.0],["2025-09-26",539.48,552.45,538.8,552.0,685400.0],["2025-09-29",551.33,554.13,546.13,553.71,525300.0],["2025-09-30",550.93,552.51,540.87,546.75,473800.0],["2025-10-01",546.77,559.42,541.94,556.04,606200.0],["2025-10-02",553.0,557.82,551.0,557.82,328300.0],["2025-10-03",560.0,562.11,554.32,556.45,376700.0],["2025-10-06",558.96,567.98,550.1,566.91,571300.0],["2025-10-07",567.99,567.99,553.88,556.77,629300.0],["2025-10-08",557.07,572.23,556.86,565.81,607900.0],["2025-10-09",566.6,571.75,560.03,561.15,559500.0],["2025-10-10",564.72,571.05,548.98,549.28,586300.0],["2025-10-13",551.05,555.0,529.23,542.93,950500.0],["2025-10-14",541.51,551.5,537.95,541.01,560900.0],["2025-10-15",542.21,550.05,534.47,538.49,470400.0],["2025-10-16",538.89,539.99,530.0,537.29,446800.0],["2025-10-17",536.12,542.26,532.73,533.51,373700.0],["2025-10-20",539.63,543.71,522.92,523.72,486900.0],["2025-10-21",521.16,529.25,517.83,525.92,526500.0],["2025-10-22",525.92,527.0,509.8,519.33,557100.0],["2025-10-23",520.04,533.6,520.04,524.48,614500.0],["2025-10-24",526.16,529.16,517.22,517.66,407000.0],["2025-10-27",523.66,534.07,522.55,522.82,455600.0],["2025-10-28",521.04,523.7,516.59,518.79,386900.0],["2025-10-29",516.65,518.9,500.15,506.07,699100.0],["2025-10-30",506.07,519.3,498.0,509.66,496700.0],["2025-10-31",509.01,521.35,508.03,519.88,509600.0],["2025-11-03",520.07,522.56,514.73,517.43,492100.0],["2025-11-04",517.43,519.59,513.98,516.66,435200.0],["2025-11-05",516.61,529.27,513.44,521.82,486400.0],["2025-11-06",512.53,519.05,509.01,509.85,454600.0],["2025-11-07",509.42,519.95,508.18,517.79,433000.0],["2025-11-10",523.33,526.19,516.01,516.56,411100.0],["2025-11-11",514.79,528.58,514.79,522.83,339800.0],["2025-11-12",526.51,538.63,525.1,535.4,602900.0],["2025-11-13",537.18,543.56,531.19,533.87,543500.0],["2025-11-14",530.06,536.05,527.16,529.34,506800.0],["2025-11-17",529.34,530.41,503.9,509.57,565200.0],["2025-11-18",504.31,515.06,501.77,507.37,504100.0],["2025-11-19",506.3,510.13,493.0,497.41,516500.0],["2025-11-20",499.94,507.0,496.08,496.44,510400.0],["2025-11-21",500.92,525.35,500.02,515.58,633000.0],["2025-11-24",517.67,526.64,513.73,514.59,916900.0],["2025-11-25",514.73,529.14,508.45,521.02,746400.0],["2025-11-26",521.43,540.26,521.16,535.16,508100.0],["2025-11-28",535.65,545.82,532.9,538.83,289400.0],["2025-12-01",538.39,558.61,535.28,547.64,716600.0],["2025-12-02",550.9,552.09,542.92,548.05,565300.0],["2025-12-03",546.75,551.93,543.05,544.52,640800.0],["2025-12-04",547.07,555.0,530.09,533.95,2062700.0],["2025-12-05",578.95,611.9,575.0,601.5,3395600.0],["2025-12-08",611.84,611.84,575.48,589.3,1747800.0],["2025-12-09",591.76,606.4,590.85,602.97,758100.0],["2025-12-10",603.05,603.5,594.2,600.65,639800.0],["2025-12-11",602.1,606.99,586.26,593.41,699800.0],["2025-12-12",597.69,602.07,585.32,601.59,708400.0],["2025-12-15",603.0,603.0,589.42,591.2,907700.0],["2025-12-16",594.09,596.29,585.1,589.27,624700.0],["2025-12-17",589.27,591.29,582.95,585.98,503800.0],["2025-12-18",594.12,600.32,586.54,594.01,779100.0],["2025-12-19",599.98,605.66,594.27,597.88,1313500.0],["2025-12-22",598.28,613.16,594.49,612.95,579600.0],["2025-12-23",615.49,616.34,601.89,604.09,895100.0],["2025-12-24",606.36,610.91,604.56,608.52,211400.0],["2025-12-26",608.52,613.17,604.03,607.52,358000.0],["2025-12-29",604.33,609.43,603.36,604.64,482700.0],["2025-12-30",603.63,611.19,601.0,606.89,341500.0],["2025-12-31",604.0,608.82,602.96,605.01,282600.0],["2026-01-02",606.12,622.27,606.12,620.04,539600.0],["2026-01-05",620.04,636.96,619.59,631.15,892200.0],["2026-01-06",631.15,654.89,630.0,650.06,707500.0],["2026-01-07",649.87,658.2,645.77,655.36,666400.0],["2026-01-08",651.79,660.87,650.44,657.46,421600.0],["2026-01-09",657.3,675.65,657.0,666.18,659800.0],["2026-01-12",663.01,665.89,653.33,661.49,430600.0],["2026-01-13",663.27,671.22,661.66,664.85,396500.0],["2026-01-14",660.09,666.68,657.0,663.85,540200.0],["2026-01-15",665.16,669.69,661.62,665.12,402700.0],["2026-01-16",666.12,667.89,658.1,663.48,391900.0],["2026-01-20",662.79,678.1,656.3,675.62,527300.0],["2026-01-21",684.39,695.34,679.99,683.45,653400.0],["2026-01-22",682.81,693.77,677.0,681.64,498700.0],["2026-01-23",684.39,694.34,681.06,686.12,527300.0],["2026-01-26",684.03,684.54,660.42,661.34,731600.0],["2026-01-27",663.04,666.55,650.75,651.3,450600.0],["2026-01-28",649.91,655.02,633.62,638.21,637400.0],["2026-01-29",636.65,640.01,629.01,631.1,618500.0],["2026-01-30",628.11,648.44,624.95,647.36,732400.0],["2026-02-02",647.04,666.05,643.43,665.57,719100.0],["2026-02-03",665.57,677.7,662.52,673.39,418200.0],["2026-02-04",673.39,690.08,668.15,678.64,496000.0],["2026-02-05",678.64,689.0,671.68,677.91,552800.0],["2026-02-06",681.27,692.6,677.48,690.37,467900.0],["2026-02-09",690.0,700.81,689.0,696.25,560100.0],["2026-02-10",696.25,697.39,678.16,679.28,482000.0],["2026-02-11",686.82,695.0,682.03,683.05,360800.0],["2026-02-12",690.0,693.75,664.95,667.18,523700.0],["2026-02-13",666.96,690.0,660.0,683.4,380600.0],["2026-02-17",690.76,707.25,686.86,706.82,569800.0],["2026-02-18",700.1,714.97,685.5,689.42,621000.0],["2026-02-19",682.01,695.78,680.94,692.79,409900.0],["2026-02-20",684.49,694.1,672.67,682.89,422000.0],["2026-02-23",676.65,682.49,663.52,669.87,431000.0],["2026-02-24",676.17,690.37,674.48,686.44,428500.0],["2026-02-25",687.2,692.0,677.31,684.27,428400.0],["2026-02-26",688.23,699.2,684.59,695.63,415800.0],["2026-02-27",686.88,702.53,682.47,684.79,663000.0],["2026-03-02",680.83,682.51,666.46,677.0,394200.0],["2026-03-03",660.47,671.47,655.65,668.95,431000.0],["2026-03-04",673.86,677.3,659.79,661.34,465500.0],["2026-03-05",657.9,668.71,644.15,653.64,530700.0],["2026-03-06",646.23,651.15,637.37,646.34,409800.0],["2026-03-09",633.28,642.5,615.0,642.22,610000.0],["2026-03-10",635.57,653.88,631.45,647.23,619900.0],["2026-03-11",646.29,657.32,643.1,652.65,712700.0],["2026-03-12",652.02,655.2,622.3,624.7,1519800.0],["2026-03-13",566.28,579.45,534.69,535.72,2740600.0],["2026-03-16",532.92,542.84,516.03,516.74,2700200.0],["2026-03-17",518.68,534.41,518.6,523.07,1208700.0],["2026-03-18",519.31,533.57,519.25,520.65,968400.0],["2026-03-19",517.39,535.38,516.46,534.1,744700.0],["2026-03-20",533.57,540.0,524.85,529.97,948600.0],["2026-03-23",531.96,535.61,514.51,516.11,960600.0],["2026-03-24",512.42,517.43,499.32,515.22,976000.0],["2026-03-25",524.35,533.44,521.0,526.14,666400.0],["2026-03-26",524.81,532.0,520.95,521.64,655100.0],["2026-03-27",517.62,524.1,509.44,510.34,622200.0],["2026-03-30",514.8,520.0,506.4,510.09,701700.0],["2026-03-31",516.22,529.03,514.07,522.71,551100.0],["2026-04-01",526.86,541.25,526.69,536.61,699500.0],["2026-04-02",528.56,538.27,525.22,537.39,615700.0],["2026-04-06",537.98,542.79,529.98,542.65,398500.0],["2026-04-07",539.29,542.61,530.53,532.23,529500.0],["2026-04-08",543.0,547.49,520.08,532.82,762200.0],["2026-04-09",529.94,547.0,528.17,532.79,544300.0],["2026-04-10",531.73,532.52,512.91,520.38,708100.0],["2026-04-13",520.4,528.1,517.95,526.76,658800.0],["2026-04-14",530.63,543.29,527.16,533.09,686300.0],["2026-04-15",533.47,542.18,531.0,539.14,513800.0],["2026-04-16",542.6,548.86,537.18,539.44,717200.0],["2026-04-17",543.91,560.95,543.38,553.36,992300.0],["2026-04-20",559.0,573.77,553.36,572.24,710900.0],["2026-04-21",573.63,576.59,565.74,570.16,616600.0],["2026-04-22",572.37,578.63,557.5,563.91,576500.0],["2026-04-23",566.04,566.09,551.71,564.44,608000.0],["2026-04-24",563.74,565.0,552.2,558.55,389100.0],["2026-04-27",553.68,558.58,531.01,539.66,1046300.0],["2026-04-28",541.0,544.12,534.36,538.15,412600.0],["2026-04-29",535.0,536.17,524.0,530.23,810800.0],["2026-04-30",533.62,541.39,531.78,537.48,611400.0],["2026-05-01",540.0,541.08,530.74,531.95,478000.0],["2026-05-04",529.38,532.57,517.18,518.0,913400.0],["2026-05-05",532.28,537.0,527.0,532.53,679500.0],["2026-05-06",537.54,543.21,530.97,535.1,691600.0],["2026-05-07",536.36,540.11,524.33,526.53,534200.0],["2026-05-08",529.55,530.05,519.07,521.58,474300.0],["2026-05-11",523.52,524.37,508.94,511.98,586300.0],["2026-05-12",509.02,511.47,493.26,505.2,1049600.0],["2026-05-13",499.2,500.0,487.44,492.15,829300.0],["2026-05-14",492.6,503.68,492.6,498.28,589700.0],["2026-05-15",496.03,503.5,492.49,494.28,626700.0],["2026-05-18",490.74,499.76,477.15,479.87,1091100.0],["2026-05-19",475.33,487.72,469.0,481.56,782100.0],["2026-05-20",481.83,495.0,475.41,493.12,631300.0],["2026-05-21",488.34,504.52,488.34,504.05,666100.0],["2026-05-22",506.6,518.0,505.06,515.04,481300.0],["2026-05-26",518.01,519.55,510.31,516.04,671100.0],["2026-05-27",518.99,527.0,506.6,507.35,666900.0],["2026-05-28",505.01,521.78,502.13,520.15,716300.0],["2026-05-29",513.96,515.83,507.0,508.85,821900.0],["2026-06-01",504.61,510.64,496.54,500.77,938200.0],["2026-06-02",500.02,502.7,492.34,494.87,1974400.0],["2026-06-03",478.74,478.74,460.65,471.21,2452800.0],["2026-06-04",478.57,480.18,458.7,462.52,1275500.0],["2026-06-05",466.99,473.21,461.0,467.07,1075700.0],["2026-06-08",466.36,469.49,462.33,462.8,589900.0],["2026-06-09",463.55,481.13,463.2,477.9,726700.0],["2026-06-10",477.9,482.2,469.12,470.75,745600.0],["2026-06-11",470.7,482.31,470.7,476.42,645900.0],["2026-06-12",480.87,482.1,465.31,467.74,699800.0],["2026-06-15",479.0,479.0,463.77,471.65,812100.0],["2026-06-16",472.25,475.98,463.33,463.68,613900.0],["2026-06-17",463.32,467.35,448.57,450.75,867300.0],["2026-06-18",454.0,459.29,449.01,456.13,1409000.0],["2026-06-22",459.13,468.68,456.02,465.06,903000.0],["2026-06-23",465.28,468.49,458.89,459.33,616100.0],["2026-06-24",465.9,481.74,459.0,478.93,1048100.0],["2026-06-25",479.73,489.98,479.0,485.52,998200.0],["2026-06-26",489.19,493.98,482.95,488.45,920600.0],["2026-06-29",485.49,490.0,458.21,459.12,895700.0],["2026-06-30",456.2,457.95,443.6,450.98,862400.0],["2026-07-01",450.5,456.91,445.5,454.78,774400.0],["2026-07-02",454.22,461.47,451.29,461.33,567400.0],["2026-07-06",452.96,456.92,449.19,452.49,699475.731615],["2026-07-07",460.84,461.5,451.375,453.78,552321.602557],["2026-07-08",450.03,458.3899,445,455.11,434057.772872],["2026-07-09",453.81,461.99,448.315,460.24,395053.587122],["2026-07-10",463.83,470.7,461.25,469.2,425998.633642],["2026-07-13",474,482.98,471.2,473.33,554604.669543],["2026-07-14",471.83,477,461.08,469.12,443954.521138],["2026-07-15",465.42,474.48,462.76,466.14,575563.866094],["2026-07-16",469.04,481.75,465.78,478.86,514422.109584],["2026-07-17",479.15,492.94,475.5284,479.57,773609.62158],["2026-07-20",489,490,475.61,488.08,635068.214109],["2026-07-21",485.38,494.64,482.79,489.47,744944.464324],["2026-07-22",491.4,493.035,479.53,483.52,551892.338154],["2026-07-23",479.81,483.5,473.675,477.955,519399.273174],["2026-07-24",476.18,481.01,471.76,475.36,544906.696993],["2026-07-27",480.2,484.6,474.46,480.51,425089.435943],["2026-07-28",488.09,503.42,486.255,501.52,516402.528374],["2026-07-29",501.82,516.83,497.0615,508.09,562011.839536],["2026-07-30",507.19,517.27,505,516.73,535628.510505],["2026-07-31",516.37,516.37,506.21,512.83,511280.740952],["2026-08-03",519.31,535.26,516.425,534.41,977514.157416],["2026-08-04",526.39,546.13,526.39,543.86,482284.184336],["2026-08-05",547.13,550.77,535.29,539.47,459600.697018],["2026-08-06",539.61,543.9599,536.51,538.79,358320.244772],["2026-08-07",538.85,566.73,537.915,565.15,566292.770224],["2026-08-10",560.99,561.5,550,555.7658,143285.532247],["2026-08-11",546,553.18,540.3,541.35,414586.277448],["2026-08-12",537.99,539.74,530.62,531.89,484635.837097],["2026-08-13",531.89,534.27,512.2,515.57,758845.036829],["2026-08-14",515.48,517.525,506.9725,510.75,639264.301975]]}