{"t":"WEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-02-16",17.5,17.7,17.05,17.1,16649800.0],["2005-02-17",17.28,17.35,16.9,17.25,3433300.0],["2005-02-18",17.4,17.55,17.26,17.54,982900.0],["2005-02-22",17.48,17.48,16.77,17.08,525900.0],["2005-02-23",17.02,17.45,16.9,17.45,569600.0],["2005-02-24",17.35,17.49,17.25,17.39,853900.0],["2005-02-25",17.44,17.5,17.31,17.48,486500.0],["2005-02-28",17.5,18.0,17.45,17.89,1117600.0],["2005-03-01",17.89,17.89,17.5,17.84,521400.0],["2005-03-02",17.82,18.15,17.61,18.05,949700.0],["2005-03-03",18.0,18.04,17.76,17.81,495200.0],["2005-03-04",17.83,17.95,17.71,17.85,438100.0],["2005-03-07",17.94,17.95,17.58,17.7,268600.0],["2005-03-08",17.69,17.79,17.65,17.7,78500.0],["2005-03-09",17.78,17.78,17.4,17.5,305600.0],["2005-03-10",17.5,17.51,17.1,17.51,311600.0],["2005-03-11",17.53,17.75,17.48,17.61,114200.0],["2005-03-14",17.58,17.65,17.41,17.55,176400.0],["2005-03-15",17.55,17.58,17.3,17.45,102700.0],["2005-03-16",17.38,17.38,17.21,17.25,194800.0],["2005-03-17",17.17,17.25,16.75,17.05,357000.0],["2005-03-18",17.02,17.24,16.61,17.12,718900.0],["2005-03-21",17.17,17.59,17.12,17.59,181200.0],["2005-03-22",17.59,17.69,17.3,17.6,353700.0],["2005-03-23",17.55,17.75,17.4,17.49,441000.0],["2005-03-24",17.45,17.74,17.45,17.63,637500.0],["2005-03-28",18.0,18.01,17.65,17.9,712700.0],["2005-03-29",17.8,17.95,17.76,17.8,810900.0],["2005-03-30",17.8,17.89,17.53,17.72,250800.0],["2005-03-31",17.72,17.72,16.7,17.1,2175100.0],["2005-04-01",17.12,17.5,17.12,17.3,747300.0],["2005-04-04",17.27,17.3,16.83,17.13,351200.0],["2005-04-05",17.1,17.25,17.01,17.15,217800.0],["2005-04-06",17.2,17.25,17.1,17.11,324100.0],["2005-04-07",17.07,17.25,16.95,17.2,179100.0],["2005-04-08",17.15,17.15,16.9,17.02,212100.0],["2005-04-11",17.08,17.08,16.15,16.59,704900.0],["2005-04-12",16.5,17.12,16.42,16.94,602400.0],["2005-04-13",17.0,17.0,16.68,16.75,146600.0],["2005-04-14",16.75,16.77,16.4,16.45,124000.0],["2005-04-15",16.7,17.1,16.42,16.75,311500.0],["2005-04-18",16.55,16.82,16.3,16.6,176500.0],["2005-04-19",16.55,16.95,16.5,16.94,149500.0],["2005-04-20",16.96,17.0,16.6,16.98,201900.0],["2005-04-21",17.0,17.04,16.79,16.86,132600.0],["2005-04-22",16.85,16.85,16.25,16.25,389500.0],["2005-04-25",16.3,16.45,16.0,16.32,209900.0],["2005-04-26",16.3,16.57,15.71,16.25,336900.0],["2005-04-27",16.25,16.9,16.17,16.89,570600.0],["2005-04-28",16.83,16.97,16.65,16.85,150800.0],["2005-04-29",16.86,16.89,16.7,16.7,173600.0],["2005-05-02",16.6,16.66,15.72,15.98,513700.0],["2005-05-03",15.95,16.2,15.4,15.61,251500.0],["2005-05-04",15.8,15.94,15.47,15.57,328900.0],["2005-05-05",15.6,15.89,15.38,15.61,217900.0],["2005-05-06",15.8,15.99,15.55,15.76,335500.0],["2005-05-09",15.8,15.9,15.7,15.9,163400.0],["2005-05-10",15.98,15.98,15.7,15.85,216600.0],["2005-05-11",15.86,15.89,15.52,15.76,191500.0],["2005-05-12",15.86,15.9,15.7,15.75,92900.0],["2005-05-13",15.81,15.84,15.52,15.72,177500.0],["2005-05-16",15.65,15.8,15.25,15.51,175300.0],["2005-05-17",15.61,15.89,15.35,15.74,229900.0],["2005-05-18",15.81,16.13,15.62,15.93,158400.0],["2005-05-19",16.0,16.25,15.95,16.05,230400.0],["2005-05-20",16.08,16.14,15.94,16.01,568900.0],["2005-05-23",15.6,15.88,15.6,15.85,425500.0],["2005-05-24",15.89,15.9,15.79,15.85,656000.0],["2005-05-25",15.85,16.04,15.8,16.0,296200.0],["2005-05-26",16.25,16.44,16.2,16.3,165100.0],["2005-05-27",16.39,16.39,16.2,16.2,47100.0],["2005-05-31",16.24,16.24,16.0,16.01,158300.0],["2005-06-01",16.0,16.4,16.0,16.27,440500.0],["2005-06-02",16.23,16.31,16.1,16.3,199200.0],["2005-06-03",16.2,16.4,16.2,16.22,298100.0],["2005-06-06",16.21,16.5,16.15,16.3,291700.0],["2005-06-07",16.23,16.47,16.23,16.35,405500.0],["2005-06-08",16.28,16.42,16.2,16.29,235600.0],["2005-06-09",16.27,16.5,15.85,16.35,236500.0],["2005-06-10",16.32,16.45,16.26,16.27,83500.0],["2005-06-13",16.25,16.55,16.25,16.47,49000.0],["2005-06-14",16.45,16.98,16.44,16.98,69700.0],["2005-06-15",17.0,17.26,16.98,17.26,212200.0],["2005-06-16",17.24,17.4,17.15,17.38,87500.0],["2005-06-17",17.99,18.2,17.51,18.2,696600.0],["2005-06-20",18.2,18.43,18.1,18.38,253800.0],["2005-06-21",18.34,18.49,18.26,18.49,278400.0],["2005-06-22",18.42,18.5,18.04,18.4,157400.0],["2005-06-23",18.4,18.4,17.92,18.0,196700.0],["2005-06-24",17.93,17.93,17.07,17.46,436200.0],["2005-06-27",17.5,17.9,17.27,17.9,227500.0],["2005-06-28",17.9,18.25,17.9,18.2,235000.0],["2005-06-29",18.2,18.56,18.2,18.52,325000.0],["2005-06-30",18.78,18.88,18.2,18.47,246200.0],["2005-07-01",18.5,18.86,18.4,18.79,148600.0],["2005-07-05",18.8,19.08,18.69,19.04,172300.0],["2005-07-06",19.04,19.48,18.85,19.11,264300.0],["2005-07-07",19.12,19.37,18.85,19.14,157200.0],["2005-07-08",19.14,19.15,18.76,19.15,138700.0],["2005-07-11",19.25,19.5,19.17,19.4,212600.0],["2005-07-12",19.4,19.98,19.35,19.98,374100.0],["2005-07-13",20.1,20.7,20.09,20.15,221600.0],["2005-07-14",20.5,20.6,19.8,20.2,112700.0],["2005-07-15",20.2,20.61,19.88,20.52,117300.0],["2005-07-18",20.49,20.65,19.71,19.83,93600.0],["2005-07-19",19.83,20.16,19.38,19.85,131400.0],["2005-07-20",19.7,20.34,19.57,20.11,125200.0],["2005-07-21",20.07,20.56,19.63,19.74,77700.0],["2005-07-22",19.82,20.28,19.82,20.1,88500.0],["2005-07-25",19.99,20.45,19.99,20.3,73700.0],["2005-07-26",20.29,20.52,20.0,20.52,123800.0],["2005-07-27",20.58,20.6,20.02,20.2,62500.0],["2005-07-28",20.4,21.5,20.4,21.37,198200.0],["2005-07-29",21.25,21.25,20.38,20.98,236200.0],["2005-08-01",20.99,20.99,19.86,20.42,143000.0],["2005-08-02",20.42,20.5,20.15,20.19,177900.0],["2005-08-03",20.14,20.15,19.75,19.96,175500.0],["2005-08-04",19.9,19.96,19.5,19.6,102900.0],["2005-08-05",19.6,19.6,19.33,19.5,52800.0],["2005-08-08",19.57,19.87,19.49,19.61,51100.0],["2005-08-09",19.64,19.75,19.0,19.4,103700.0],["2005-08-10",19.57,19.89,18.8,19.31,94500.0],["2005-08-11",19.3,19.8,18.81,19.73,97800.0],["2005-08-12",19.73,19.76,19.04,19.44,69800.0],["2005-08-15",19.44,20.17,19.35,20.17,77600.0],["2005-08-16",20.1,20.59,19.92,20.33,115500.0],["2005-08-17",20.33,20.66,20.17,20.63,133100.0],["2005-08-18",20.63,20.89,20.52,20.75,81400.0],["2005-08-19",20.81,20.94,20.67,20.83,65800.0],["2005-08-22",20.79,21.1,20.77,21.0,67400.0],["2005-08-23",21.0,21.6,20.95,21.12,108100.0],["2005-08-24",21.0,21.32,20.81,21.08,86100.0],["2005-08-25",21.14,21.14,20.96,21.03,68100.0],["2005-08-26",20.94,20.94,20.25,20.6,64500.0],["2005-08-29",20.45,21.09,20.42,21.03,50800.0],["2005-08-30",21.01,21.65,21.01,21.52,97400.0],["2005-08-31",21.58,22.25,21.58,22.0,896800.0],["2005-09-01",22.18,22.25,21.5,21.86,151100.0],["2005-09-02",21.83,21.89,20.7,20.81,138800.0],["2005-09-06",20.8,21.47,20.78,21.33,134000.0],["2005-09-07",21.28,21.78,21.2,21.65,85600.0],["2005-09-08",21.55,21.55,21.26,21.44,100600.0],["2005-09-09",21.45,21.56,21.31,21.56,334900.0],["2005-09-12",21.51,22.0,21.46,21.9,241400.0],["2005-09-13",21.8,22.01,21.55,21.76,203100.0],["2005-09-14",21.85,22.0,21.72,22.0,209600.0],["2005-09-15",21.98,21.98,21.73,21.87,110500.0],["2005-09-16",22.01,22.29,21.9,22.28,233700.0],["2005-09-19",22.33,22.33,22.0,22.05,75000.0],["2005-09-20",22.06,22.16,21.95,22.04,544100.0],["2005-09-21",21.99,21.99,21.53,21.59,83400.0],["2005-09-22",21.55,21.59,20.86,21.12,91900.0],["2005-09-23",21.06,21.12,20.95,21.04,62800.0],["2005-09-26",21.16,21.2,20.65,20.95,104000.0],["2005-09-27",20.93,21.64,20.8,21.33,96300.0],["2005-09-28",21.34,21.37,20.95,21.07,72500.0],["2005-09-29",21.14,21.75,21.09,21.69,79600.0],["2005-09-30",21.75,21.85,21.48,21.59,45700.0],["2005-10-03",21.62,21.81,20.89,21.01,253100.0],["2005-10-04",21.25,21.6,20.31,20.36,177600.0],["2005-10-05",20.53,20.53,19.38,19.38,184100.0],["2005-10-06",19.39,20.15,19.3,19.98,160400.0],["2005-10-07",20.15,20.4,19.66,20.02,141600.0],["2005-10-10",20.03,21.12,20.03,20.47,123400.0],["2005-10-11",20.47,20.47,20.09,20.16,160400.0],["2005-10-12",20.15,20.2,19.7,19.97,188300.0],["2005-10-13",19.85,19.85,19.4,19.6,95700.0],["2005-10-14",19.75,19.9,19.41,19.89,72600.0],["2005-10-17",19.95,20.1,19.8,20.01,116300.0],["2005-10-18",20.0,20.1,19.35,19.51,61400.0],["2005-10-19",19.5,20.3,19.21,20.14,123200.0],["2005-10-20",20.15,20.15,19.35,19.51,106500.0],["2005-10-21",19.52,20.27,19.24,19.26,93800.0],["2005-10-24",19.25,19.89,19.25,19.84,79900.0],["2005-10-25",19.8,20.3,19.65,20.3,115600.0],["2005-10-26",20.2,20.71,19.74,20.02,178600.0],["2005-10-27",23.19,23.19,20.93,21.06,629500.0],["2005-10-28",21.06,22.08,21.06,21.36,255700.0],["2005-10-31",21.53,22.05,21.5,21.58,355300.0],["2005-11-01",21.5,21.75,21.25,21.49,181300.0],["2005-11-02",21.57,21.89,21.55,21.74,217400.0],["2005-11-03",22.01,22.64,21.97,22.39,294800.0],["2005-11-04",22.49,22.5,21.8,21.99,127700.0],["2005-11-07",22.06,22.55,21.83,22.18,209400.0],["2005-11-08",22.1,22.8,21.98,22.49,209100.0],["2005-11-09",22.6,23.16,22.33,22.53,130000.0],["2005-11-10",22.54,22.88,22.0,22.7,129200.0],["2005-11-11",22.69,22.71,22.07,22.6,171100.0],["2005-11-14",22.5,22.5,22.12,22.21,121000.0],["2005-11-15",22.1,22.49,21.94,22.0,157900.0],["2005-11-16",21.95,22.12,21.55,21.9,193300.0],["2005-11-17",22.02,22.85,22.01,22.47,95800.0],["2005-11-18",22.77,22.9,22.49,22.86,302200.0],["2005-11-21",22.86,22.9,22.45,22.69,134900.0],["2005-11-22",22.59,22.74,22.39,22.44,210100.0],["2005-11-23",22.32,22.32,21.79,21.93,323000.0],["2005-11-25",21.85,22.37,21.85,22.31,49200.0],["2005-11-28",22.17,22.75,22.04,22.6,155400.0],["2005-11-29",22.35,22.9,22.35,22.81,186600.0],["2005-11-30",22.85,24.91,22.77,24.36,530900.0],["2005-12-01",23.9,24.0,23.35,23.5,295700.0],["2005-12-02",23.37,23.4,22.83,23.0,240700.0],["2005-12-05",23.0,23.83,22.88,23.36,507300.0],["2005-12-06",23.4,23.79,23.27,23.45,134100.0],["2005-12-07",23.47,24.12,23.39,23.79,625300.0],["2005-12-08",23.8,24.0,23.09,23.41,258000.0],["2005-12-09",23.48,24.2,23.4,23.63,153800.0],["2005-12-12",23.63,23.94,23.28,23.61,110000.0],["2005-12-13",23.61,23.98,23.43,23.7,145500.0],["2005-12-14",23.85,24.1,23.77,23.95,148400.0],["2005-12-15",23.8,24.0,23.33,23.37,156300.0],["2005-12-16",23.2,23.4,22.5,22.65,456100.0],["2005-12-19",22.55,23.15,22.46,22.86,323800.0],["2005-12-20",22.5,22.97,22.25,22.38,261700.0],["2005-12-21",22.34,22.54,21.92,21.99,856600.0],["2005-12-22",22.05,22.5,21.8,22.35,222400.0],["2005-12-23",22.4,22.97,22.31,22.56,83400.0],["2005-12-27",22.58,22.69,22.03,22.04,163200.0],["2005-12-28",22.04,22.3,21.87,22.09,77400.0],["2005-12-29",22.1,22.48,21.98,22.03,84900.0],["2005-12-30",21.9,22.16,21.48,22.0,322900.0],["2006-01-03",22.05,23.8,22.05,23.55,814200.0],["2006-01-04",23.6,23.95,23.23,23.68,400300.0],["2006-01-05",23.5,23.8,23.25,23.43,410500.0],["2006-01-06",23.55,23.6,23.04,23.25,223600.0],["2006-01-09",23.3,23.37,22.97,23.2,268600.0],["2006-01-10",23.11,23.75,23.02,23.43,214300.0],["2006-01-11",23.43,23.83,23.07,23.83,177000.0],["2006-01-12",23.75,24.5,23.73,24.27,145900.0],["2006-01-13",24.27,24.65,24.17,24.35,212800.0],["2006-01-17",24.24,24.45,24.1,24.27,132900.0],["2006-01-18",24.2,24.66,24.13,24.55,142500.0],["2006-01-19",24.5,24.77,24.21,24.55,125100.0],["2006-01-20",24.55,24.65,24.42,24.56,199200.0],["2006-01-23",24.56,25.05,24.4,24.69,350900.0],["2006-01-24",24.72,25.42,24.72,25.18,468200.0],["2006-01-25",25.23,25.54,24.98,25.5,583800.0],["2006-01-26",25.5,25.8,25.32,25.78,157900.0],["2006-01-27",25.7,25.91,25.52,25.67,78200.0],["2006-01-30",25.67,25.67,25.3,25.39,106500.0],["2006-01-31",25.3,25.7,25.26,25.44,120000.0],["2006-02-01",25.25,25.5,25.15,25.39,172100.0],["2006-02-02",25.35,25.38,25.0,25.28,128000.0],["2006-02-03",25.2,25.25,24.89,25.16,361900.0],["2006-02-06",25.16,27.0,25.05,26.49,297100.0],["2006-02-07",26.59,27.6,26.32,26.34,241500.0],["2006-02-08",26.32,26.93,26.24,26.89,176800.0],["2006-02-09",24.5,25.25,23.12,24.55,872800.0],["2006-02-10",24.6,24.72,24.29,24.49,260000.0],["2006-02-13",24.4,24.64,24.24,24.57,593500.0],["2006-02-14",24.4,24.86,24.25,24.41,286600.0],["2006-02-15",24.35,24.4,23.67,23.8,361900.0],["2006-02-16",23.85,24.2,22.7,23.73,583200.0],["2006-02-17",23.78,23.82,23.28,23.6,336200.0],["2006-02-21",23.67,23.92,23.3,23.65,179600.0],["2006-02-22",23.65,24.19,23.62,24.02,173900.0],["2006-02-23",24.02,24.02,23.47,23.55,178900.0],["2006-02-24",23.5,24.27,23.24,24.25,486400.0],["2006-02-27",24.24,24.45,23.8,24.2,295100.0],["2006-02-28",24.1,24.28,23.85,24.04,128700.0],["2006-03-01",24.0,24.32,23.71,24.14,180300.0],["2006-03-02",24.14,24.56,23.75,24.53,353600.0],["2006-03-03",24.53,24.85,24.28,24.58,370800.0],["2006-03-06",24.62,25.26,24.3,25.2,291000.0],["2006-03-07",25.21,25.23,24.14,24.84,299800.0],["2006-03-08",24.71,25.15,24.41,24.77,253600.0],["2006-03-09",24.77,24.97,24.5,24.54,227400.0],["2006-03-10",24.54,24.78,24.16,24.74,152600.0],["2006-03-13",24.73,24.85,24.0,24.01,199500.0],["2006-03-14",24.0,24.93,23.8,24.82,158900.0],["2006-03-15",24.84,25.1,24.67,25.1,142400.0],["2006-03-16",25.1,26.1,25.1,25.79,210400.0],["2006-03-17",25.92,26.15,25.59,26.01,392900.0],["2006-03-20",26.0,26.48,25.95,26.31,285000.0],["2006-03-21",26.3,26.97,26.27,26.63,277800.0],["2006-03-22",26.6,27.24,26.34,26.63,313800.0],["2006-03-23",26.58,26.88,26.39,26.81,215300.0],["2006-03-24",26.8,26.85,26.47,26.75,116100.0],["2006-03-27",26.75,26.9,26.3,26.75,113000.0],["2006-03-28",26.69,26.83,26.62,26.69,105100.0],["2006-03-29",26.79,27.63,26.67,27.25,154000.0],["2006-03-30",27.3,27.68,27.3,27.66,173400.0],["2006-03-31",27.7,28.05,27.6,28.05,191500.0],["2006-04-03",28.05,28.11,27.49,27.75,189000.0],["2006-04-04",27.75,28.15,27.74,27.85,173900.0],["2006-04-05",27.78,27.8,27.3,27.54,137100.0],["2006-04-06",27.41,27.7,27.01,27.5,120800.0],["2006-04-07",27.58,28.01,27.38,27.41,153500.0],["2006-04-10",27.41,27.85,27.31,27.59,96400.0],["2006-04-11",27.55,27.65,26.93,27.21,184400.0],["2006-04-12",27.31,27.79,27.1,27.5,202500.0],["2006-04-13",27.5,28.13,27.16,28.08,126200.0],["2006-04-17",28.2,28.2,27.32,27.67,186100.0],["2006-04-18",27.7,27.85,27.55,27.7,258900.0],["2006-04-19",27.71,28.99,27.71,28.85,301600.0],["2006-04-20",28.95,29.44,28.38,29.21,196400.0],["2006-04-21",29.5,29.5,28.7,29.13,370500.0],["2006-04-24",29.13,29.13,28.62,28.81,98800.0],["2006-04-25",28.91,29.23,28.63,29.04,156200.0],["2006-04-26",29.04,30.1,28.98,29.89,216300.0],["2006-04-27",29.7,30.84,29.61,30.01,333300.0],["2006-04-28",30.0,31.1,30.0,30.79,567200.0],["2006-05-01",30.69,31.0,30.38,30.41,185500.0],["2006-05-02",30.33,30.7,30.07,30.18,334500.0],["2006-05-03",30.2,30.3,29.37,29.59,159900.0],["2006-05-04",30.25,31.2,30.03,30.74,433800.0],["2006-05-05",30.77,31.31,30.77,31.12,250000.0],["2006-05-08",30.5,30.84,29.5,30.0,371500.0],["2006-05-09",29.99,31.5,29.8,31.16,276900.0],["2006-05-10",31.05,31.4,30.84,31.11,208600.0],["2006-05-11",31.21,31.85,30.2,30.25,255800.0],["2006-05-12",30.28,30.49,29.36,29.74,181000.0],["2006-05-15",29.49,30.7,29.4,30.47,240100.0],["2006-05-16",30.57,31.6,30.51,31.19,426300.0],["2006-05-17",30.7,31.73,30.59,31.09,350300.0],["2006-05-18",31.11,31.34,30.31,30.32,204800.0],["2006-05-19",30.32,30.46,28.0,28.57,422100.0],["2006-05-22",28.58,28.66,27.77,28.5,281300.0],["2006-05-23",28.75,30.0,28.6,28.83,231600.0],["2006-05-24",28.76,29.08,27.35,28.0,241300.0],["2006-05-25",28.2,28.66,27.85,28.35,187000.0],["2006-05-26",28.36,29.6,28.35,29.56,177700.0],["2006-05-30",29.44,29.5,28.65,28.89,277000.0],["2006-05-31",29.05,29.64,28.67,29.44,251300.0],["2006-06-01",29.44,29.9,29.31,29.8,199400.0],["2006-06-02",29.9,30.1,29.58,29.81,185000.0],["2006-06-05",29.75,29.85,28.33,28.37,310900.0],["2006-06-06",28.34,28.35,27.28,28.0,248800.0],["2006-06-07",28.02,28.78,27.95,28.4,250900.0],["2006-06-08",28.27,28.27,26.89,27.83,239800.0],["2006-06-09",27.83,28.32,27.62,27.69,149600.0],["2006-06-12",27.71,27.71,26.8,26.8,110400.0],["2006-06-13",26.6,26.94,25.0,25.7,260100.0],["2006-06-14",25.7,26.64,25.56,26.44,145700.0],["2006-06-15",26.8,27.7,26.8,27.39,136000.0],["2006-06-16",27.25,27.25,26.49,26.61,599300.0],["2006-06-19",26.51,26.6,25.75,25.92,152800.0],["2006-06-20",25.92,26.23,25.75,26.0,128000.0],["2006-06-21",25.88,26.4,25.8,25.96,128900.0],["2006-06-22",25.9,26.45,25.76,26.41,374200.0],["2006-06-23",26.12,26.5,26.05,26.34,273500.0],["2006-06-26",26.2,26.75,25.94,26.27,174800.0],["2006-06-27",26.36,26.74,26.25,26.38,134100.0],["2006-06-28",26.45,26.46,26.01,26.2,323300.0],["2006-06-29",26.45,27.8,26.26,27.69,594600.0],["2006-06-30",27.94,29.0,27.86,28.74,491500.0],["2006-07-03",28.7,28.99,28.45,28.71,118200.0],["2006-07-05",28.48,28.5,27.91,28.18,175800.0],["2006-07-06",28.3,28.85,28.2,28.37,174100.0],["2006-07-07",28.29,28.29,27.49,27.8,174700.0],["2006-07-10",27.79,27.8,26.81,27.0,178000.0],["2006-07-11",26.9,26.91,26.26,26.77,248700.0],["2006-07-12",26.83,27.3,26.6,27.11,293000.0],["2006-07-13",26.95,27.26,26.85,27.01,171900.0],["2006-07-14",27.75,27.94,27.1,27.29,721700.0],["2006-07-17",27.11,27.17,26.92,26.99,617000.0],["2006-07-18",27.09,27.92,27.09,27.89,324500.0],["2006-07-19",27.96,29.44,27.96,29.15,339100.0],["2006-07-20",29.25,29.43,28.54,28.58,431100.0],["2006-07-21",28.58,28.58,27.46,27.65,264000.0],["2006-07-24",27.72,28.13,27.66,28.0,290000.0],["2006-07-25",28.06,28.57,27.84,28.2,194100.0],["2006-07-26",28.15,28.5,27.5,28.18,158800.0],["2006-07-27",28.4,29.4,28.4,28.72,220000.0],["2006-07-28",28.78,29.7,28.77,29.42,239600.0],["2006-07-31",29.04,29.95,28.8,29.95,272500.0],["2006-08-01",29.98,30.09,29.62,30.01,356400.0],["2006-08-02",29.25,29.4,28.01,28.86,723200.0],["2006-08-03",28.86,28.86,28.47,28.5,471400.0],["2006-08-04",28.6,28.8,27.78,28.21,333500.0],["2006-08-07",28.01,28.21,27.3,27.72,375800.0],["2006-08-08",27.63,27.63,26.42,26.73,515900.0],["2006-08-09",26.9,26.95,26.05,26.15,257000.0],["2006-08-10",26.0,26.05,25.6,25.89,408500.0],["2006-08-11",25.89,25.89,25.47,25.62,199700.0],["2006-08-14",25.73,26.1,25.61,25.74,152400.0],["2006-08-15",25.98,26.41,25.91,26.25,194100.0],["2006-08-16",26.23,26.39,25.89,26.27,215300.0],["2006-08-17",26.22,26.84,26.19,26.37,99900.0],["2006-08-18",26.57,26.99,26.35,26.88,145100.0],["2006-08-21",26.75,26.8,26.23,26.31,70400.0],["2006-08-22",26.2,26.49,26.02,26.4,149900.0],["2006-08-23",26.23,26.45,25.52,25.76,244100.0],["2006-08-24",25.8,26.18,25.52,25.74,129800.0],["2006-08-25",25.6,25.82,25.5,25.7,74300.0],["2006-08-28",25.6,26.58,25.6,25.78,140900.0],["2006-08-29",25.88,26.45,25.81,26.35,196900.0],["2006-08-30",26.36,26.42,26.03,26.25,167600.0],["2006-08-31",26.31,27.14,26.31,26.9,151000.0],["2006-09-01",26.94,26.97,26.38,26.54,161600.0],["2006-09-05",26.58,27.01,26.56,26.84,63700.0],["2006-09-06",26.6,27.29,26.6,27.02,143400.0],["2006-09-07",27.0,27.49,26.85,27.28,199400.0],["2006-09-08",27.33,27.4,26.94,27.1,94200.0],["2006-09-11",27.0,27.2,26.3,26.81,123400.0],["2006-09-12",26.84,26.94,26.39,26.75,218300.0],["2006-09-13",26.49,27.04,26.49,26.88,155400.0],["2006-09-14",26.89,27.09,26.69,26.91,130400.0],["2006-09-15",26.95,27.0,26.1,26.1,431400.0],["2006-09-18",26.05,26.27,25.85,25.94,284500.0],["2006-09-19",25.94,26.14,25.7,26.01,255200.0],["2006-09-20",26.1,26.5,25.96,26.06,237400.0],["2006-09-21",26.08,26.25,25.85,26.0,230200.0],["2006-09-22",25.92,25.93,25.4,25.44,246100.0],["2006-09-25",25.44,25.55,23.9,24.23,1109300.0],["2006-09-26",24.11,24.36,23.75,24.1,632600.0],["2006-09-27",24.01,24.68,23.68,24.55,241200.0],["2006-09-28",24.65,24.9,24.23,24.44,104100.0],["2006-09-29",24.46,24.63,24.0,24.06,280700.0],["2006-10-02",24.0,24.25,23.55,23.89,359100.0],["2006-10-03",23.83,23.83,23.29,23.46,224500.0],["2006-10-04",23.46,24.25,23.33,24.2,464900.0],["2006-10-05",24.32,25.4,24.32,25.2,720000.0],["2006-10-06",25.22,25.55,24.37,25.11,205500.0],["2006-10-09",25.15,25.5,25.02,25.45,500800.0],["2006-10-10",25.45,25.99,25.05,25.88,265500.0],["2006-10-11",26.0,26.36,25.9,26.15,246000.0],["2006-10-12",26.28,26.4,26.15,26.22,126200.0],["2006-10-13",26.27,26.61,26.07,26.57,158900.0],["2006-10-16",26.7,27.0,26.6,26.99,157600.0],["2006-10-17",26.87,27.1,26.63,27.01,180800.0],["2006-10-18",27.15,27.38,27.0,27.07,236900.0],["2006-10-19",27.01,27.05,26.56,26.89,398600.0],["2006-10-20",27.02,27.11,26.8,27.02,143900.0],["2006-10-23",26.92,27.29,26.79,26.89,160600.0],["2006-10-24",26.9,27.15,26.8,27.05,118200.0],["2006-10-25",27.07,27.3,26.76,27.18,128000.0],["2006-10-26",27.19,27.28,27.0,27.28,124100.0],["2006-10-27",27.18,27.56,27.05,27.14,164400.0],["2006-10-30",27.1,27.38,26.94,27.23,265000.0],["2006-10-31",27.23,27.56,26.97,27.37,131300.0],["2006-11-01",27.36,27.42,26.52,26.67,332800.0],["2006-11-02",26.47,26.76,26.2,26.55,137900.0],["2006-11-03",26.52,27.49,26.52,27.37,132700.0],["2006-11-06",27.4,27.86,27.39,27.64,222700.0],["2006-11-07",27.64,27.85,27.64,27.78,153500.0],["2006-11-08",27.61,29.39,27.06,29.16,342700.0],["2006-11-09",29.3,29.79,29.0,29.3,265400.0],["2006-11-10",29.2,29.37,28.88,29.18,196300.0],["2006-11-13",29.26,29.47,29.08,29.26,131800.0],["2006-11-14",29.29,30.39,29.25,30.34,193700.0],["2006-11-15",30.35,31.33,30.24,30.99,212700.0],["2006-11-16",31.08,31.13,30.7,30.87,158100.0],["2006-11-17",30.84,30.84,29.53,30.16,175200.0],["2006-11-20",30.17,30.34,29.89,30.22,79600.0],["2006-11-21",30.14,30.28,29.81,30.06,79300.0],["2006-11-22",30.2,30.29,29.87,29.99,106700.0],["2006-11-24",29.85,30.3,29.53,30.27,49200.0],["2006-11-27",30.07,30.07,29.01,29.29,193200.0],["2006-11-28",29.2,30.66,29.19,30.49,217300.0],["2006-11-29",30.74,30.94,30.37,30.76,113100.0],["2006-11-30",30.51,31.15,30.19,30.86,182100.0],["2006-12-01",30.86,31.0,30.31,30.9,142400.0],["2006-12-04",30.81,31.2,30.75,31.09,170600.0],["2006-12-05",31.17,31.44,30.8,31.05,252100.0],["2006-12-06",30.93,31.1,30.75,30.98,81500.0],["2006-12-07",30.9,31.15,30.49,30.71,113000.0],["2006-12-08",30.66,31.02,30.55,30.83,57600.0],["2006-12-11",30.81,30.95,30.47,30.75,129800.0],["2006-12-12",30.79,30.95,30.65,30.91,105700.0],["2006-12-13",31.11,31.48,30.9,31.05,186300.0],["2006-12-14",31.11,31.65,30.95,31.61,148600.0],["2006-12-15",31.61,31.77,31.36,31.65,205100.0],["2006-12-18",31.72,31.8,30.6,30.78,105200.0],["2006-12-19",30.6,31.12,30.1,30.73,167100.0],["2006-12-20",30.85,31.3,30.37,30.59,125600.0],["2006-12-21",30.7,31.75,30.63,31.03,136000.0],["2006-12-22",30.97,30.97,30.31,30.79,44400.0],["2006-12-26",30.87,31.47,30.77,30.93,83000.0],["2006-12-27",30.95,32.02,30.95,31.98,134000.0],["2006-12-28",31.97,32.35,31.12,32.19,103200.0],["2006-12-29",32.17,32.36,31.15,31.17,146700.0],["2007-01-03",30.97,31.59,30.05,31.25,231300.0],["2007-01-04",31.14,32.33,30.41,32.27,132000.0],["2007-01-05",32.25,32.25,31.3,31.5,172500.0],["2007-01-08",31.56,31.56,30.62,30.73,126900.0],["2007-01-09",30.72,31.07,30.46,31.0,126300.0],["2007-01-10",30.7,30.91,30.32,30.63,125500.0],["2007-01-11",30.75,30.93,30.27,30.44,172000.0],["2007-01-12",30.37,30.94,29.92,30.46,199400.0],["2007-01-16",30.63,30.77,29.15,29.68,295400.0],["2007-01-17",29.52,29.96,29.41,29.58,275700.0],["2007-01-18",29.46,29.58,28.27,29.25,215500.0],["2007-01-19",29.25,29.25,28.72,28.99,164200.0],["2007-01-22",29.03,29.15,28.49,29.0,163800.0],["2007-01-23",28.9,29.57,28.8,29.28,299300.0],["2007-01-24",29.27,30.37,29.27,30.3,218400.0],["2007-01-25",30.23,30.23,29.3,29.6,180300.0],["2007-01-26",29.7,29.99,29.18,29.75,128700.0],["2007-01-29",29.73,30.33,29.73,30.21,99900.0],["2007-01-30",29.97,31.23,29.97,31.1,147800.0],["2007-01-31",30.6,31.11,30.04,30.87,140700.0],["2007-02-01",30.9,31.53,30.9,31.5,158300.0],["2007-02-02",31.5,31.6,31.24,31.3,200200.0],["2007-02-05",31.37,31.59,30.81,31.0,154400.0],["2007-02-06",31.0,31.15,30.5,30.68,98200.0],["2007-02-07",30.68,31.35,30.45,31.12,110300.0],["2007-02-08",30.64,30.64,25.0,28.38,1099100.0],["2007-02-09",28.39,28.45,27.53,27.79,500700.0],["2007-02-12",27.87,28.08,27.4,27.72,276300.0],["2007-02-13",27.88,28.42,27.88,28.2,470500.0],["2007-02-14",28.2,28.33,27.53,27.57,315900.0],["2007-02-15",27.48,29.01,27.48,28.8,314700.0],["2007-02-16",28.8,29.25,28.41,29.13,262800.0],["2007-02-20",29.13,30.0,29.1,29.75,232700.0],["2007-02-21",29.75,29.75,29.2,29.6,214300.0],["2007-02-22",29.1,30.0,29.1,29.8,223400.0],["2007-02-23",29.71,30.22,29.4,29.93,187000.0],["2007-02-26",29.97,30.21,29.41,30.0,196300.0],["2007-02-27",29.5,29.99,28.93,29.05,446200.0],["2007-02-28",28.83,29.0,28.0,28.48,505800.0],["2007-03-01",27.95,29.44,27.74,28.86,371600.0],["2007-03-02",28.66,28.68,28.0,28.13,247900.0],["2007-03-05",28.0,28.44,27.33,28.06,310300.0],["2007-03-06",28.37,29.17,28.21,28.96,185300.0],["2007-03-07",28.76,28.76,28.12,28.47,180000.0],["2007-03-08",28.72,29.43,28.65,29.04,326900.0],["2007-03-09",29.29,29.34,28.53,28.91,78800.0],["2007-03-12",29.04,30.0,28.91,29.6,289800.0],["2007-03-13",29.34,29.75,28.53,28.61,216200.0],["2007-03-14",28.55,29.99,28.41,29.86,305300.0],["2007-03-15",29.85,30.31,29.75,30.08,191200.0],["2007-03-16",30.08,30.68,29.82,30.02,512900.0],["2007-03-19",30.2,30.4,29.91,30.1,270000.0],["2007-03-20",30.0,30.25,29.94,30.15,130200.0],["2007-03-21",30.24,30.89,30.13,30.6,142800.0],["2007-03-22",30.74,30.87,30.0,30.54,348000.0],["2007-03-23",30.55,30.69,30.12,30.55,150100.0],["2007-03-26",30.5,30.66,30.15,30.62,97300.0],["2007-03-27",30.5,30.5,30.32,30.45,71300.0],["2007-03-28",30.3,30.58,30.24,30.43,361600.0],["2007-03-29",30.5,30.65,30.19,30.31,203400.0],["2007-03-30",30.13,30.53,30.07,30.33,127600.0],["2007-04-02",30.5,30.75,30.1,30.4,270000.0],["2007-04-03",30.59,30.97,30.32,30.36,207600.0],["2007-04-04",30.09,30.69,29.82,30.69,275800.0],["2007-04-05",30.81,31.27,30.77,31.02,392300.0],["2007-04-09",31.11,31.22,30.93,31.06,254500.0],["2007-04-10",31.02,31.33,30.94,31.3,290900.0],["2007-04-11",31.33,31.77,30.88,30.99,142200.0],["2007-04-12",31.01,31.54,30.99,31.19,230200.0],["2007-04-13",31.11,31.16,30.97,31.05,243200.0],["2007-04-16",31.27,31.68,31.24,31.55,126900.0],["2007-04-17",31.53,31.63,31.07,31.62,182100.0],["2007-04-18",31.62,31.96,31.45,31.74,184300.0],["2007-04-19",31.31,31.47,30.82,31.44,183900.0],["2007-04-20",31.99,31.99,31.4,31.59,175800.0],["2007-04-23",31.47,31.55,31.29,31.37,120400.0],["2007-04-24",31.37,31.55,30.86,31.42,267900.0],["2007-04-25",31.67,32.61,31.64,32.4,400500.0],["2007-04-26",32.3,32.31,31.84,32.1,239300.0],["2007-04-27",31.94,32.04,31.67,31.87,120700.0],["2007-04-30",31.87,31.87,30.97,31.51,507900.0],["2007-05-01",31.47,31.48,31.0,31.41,399000.0],["2007-05-02",31.28,31.9,31.28,31.49,360200.0],["2007-05-03",31.74,31.96,30.7,31.61,390900.0],["2007-05-04",31.72,32.0,31.58,32.0,180000.0],["2007-05-07",31.8,31.89,31.6,31.82,136400.0],["2007-05-08",31.62,31.62,31.16,31.17,286000.0],["2007-05-09",31.03,31.58,30.63,31.42,107500.0],["2007-05-10",31.22,31.22,30.2,30.24,157500.0],["2007-05-11",30.46,31.23,30.41,31.19,194700.0],["2007-05-14",30.73,31.13,30.73,30.91,190900.0],["2007-05-15",30.77,31.32,30.53,31.21,324600.0],["2007-05-16",31.3,31.66,30.97,31.63,161600.0],["2007-05-17",31.67,32.47,30.91,31.78,608800.0],["2007-05-18",31.78,32.75,31.77,32.52,498100.0],["2007-05-21",32.42,33.42,32.25,32.83,331700.0],["2007-05-22",32.7,33.19,32.55,32.99,207700.0],["2007-05-23",33.35,34.12,33.11,33.61,414900.0],["2007-05-24",33.61,34.4,33.36,33.51,237300.0],["2007-05-25",33.6,34.37,33.52,34.02,200600.0],["2007-05-29",34.02,34.98,34.02,34.7,385800.0],["2007-05-30",34.45,35.0,34.15,35.0,281100.0],["2007-05-31",35.15,35.67,34.89,35.07,302400.0],["2007-06-01",35.3,35.79,35.22,35.58,486900.0],["2007-06-04",35.38,35.49,34.29,34.51,316500.0],["2007-06-05",34.41,34.52,33.57,34.0,287800.0],["2007-06-06",33.9,33.9,33.35,33.65,347300.0],["2007-06-07",33.55,33.63,33.11,33.12,174800.0],["2007-06-08",33.15,33.84,33.08,33.73,438500.0],["2007-06-11",33.73,34.04,33.43,33.59,361400.0],["2007-06-12",33.27,33.49,32.87,33.08,156200.0],["2007-06-13",33.09,34.06,32.87,33.29,212900.0],["2007-06-14",33.4,33.78,32.85,32.93,243100.0],["2007-06-15",33.82,34.49,32.88,32.95,488700.0],["2007-06-18",32.97,33.79,32.95,33.65,200200.0],["2007-06-19",33.64,34.05,33.41,33.86,379000.0],["2007-06-20",34.1,34.29,33.0,33.07,261700.0],["2007-06-21",33.04,33.9,33.0,33.89,224200.0],["2007-06-22",33.88,34.41,33.8,34.1,363500.0],["2007-06-25",33.89,33.89,32.97,33.12,253900.0],["2007-06-26",33.22,33.37,32.92,33.23,342300.0],["2007-06-27",33.1,34.68,32.91,34.56,310300.0],["2007-06-28",34.7,35.08,34.43,34.78,232000.0],["2007-06-29",34.83,35.17,34.16,34.27,153900.0],["2007-07-02",34.52,34.89,33.86,34.22,174800.0],["2007-07-03",34.25,34.25,34.0,34.1,52800.0],["2007-07-05",34.06,34.1,33.42,33.88,121700.0],["2007-07-06",33.78,34.08,33.41,33.84,128700.0],["2007-07-09",33.83,34.03,33.64,33.85,280200.0],["2007-07-10",33.55,33.69,33.19,33.48,322800.0],["2007-07-11",33.45,34.07,33.45,33.87,334000.0],["2007-07-12",34.14,34.58,33.96,34.48,165400.0],["2007-07-13",34.48,34.48,33.71,34.04,108300.0],["2007-07-16",33.9,34.21,33.56,33.86,194300.0],["2007-07-17",34.0,34.52,33.75,34.01,113800.0],["2007-07-18",33.78,34.3,33.6,34.29,181000.0],["2007-07-19",34.49,35.06,34.36,35.06,243000.0],["2007-07-20",34.98,35.03,34.59,34.79,340400.0],["2007-07-23",34.96,35.2,34.7,35.0,178200.0],["2007-07-24",34.53,34.84,33.66,33.83,293300.0],["2007-07-25",34.25,34.62,34.01,34.4,534100.0],["2007-07-26",33.75,34.47,33.5,33.57,839400.0],["2007-07-27",33.5,33.85,32.43,33.34,310700.0],["2007-07-30",33.2,34.1,32.53,34.0,255700.0],["2007-07-31",34.25,34.65,33.65,34.06,408700.0],["2007-08-01",33.9,34.1,32.97,33.57,426300.0],["2007-08-02",33.8,34.46,33.38,33.88,248800.0],["2007-08-03",33.81,34.02,32.95,33.2,389900.0],["2007-08-06",33.04,34.4,32.45,33.93,417700.0],["2007-08-07",35.99,36.15,33.4,34.98,1284600.0],["2007-08-08",35.3,37.25,32.56,35.07,1044100.0],["2007-08-09",35.06,37.36,33.2,37.02,874900.0],["2007-08-10",37.0,37.49,36.41,37.05,565800.0],["2007-08-13",37.0,37.25,36.03,36.53,472600.0],["2007-08-14",36.5,37.43,36.4,36.67,222300.0],["2007-08-15",36.5,37.73,36.38,36.55,319600.0],["2007-08-16",36.48,37.0,35.22,36.33,401100.0],["2007-08-17",37.42,37.69,36.06,36.3,422700.0],["2007-08-20",36.33,36.64,35.77,36.51,173600.0],["2007-08-21",36.25,37.29,36.05,37.04,197900.0],["2007-08-22",37.3,37.76,36.74,37.33,201600.0],["2007-08-23",36.22,36.35,35.41,35.6,375000.0],["2007-08-24",35.4,35.66,34.66,35.24,304600.0],["2007-08-27",35.07,35.35,34.75,35.02,149400.0],["2007-08-28",34.8,35.29,34.75,34.8,224900.0],["2007-08-29",34.93,35.6,34.75,35.5,220500.0],["2007-08-30",35.05,36.34,35.02,35.96,212400.0],["2007-08-31",36.55,37.24,36.35,36.89,298600.0],["2007-09-04",36.81,37.71,36.71,36.84,358500.0],["2007-09-05",36.53,36.67,35.88,36.31,478700.0],["2007-09-06",36.36,37.22,35.56,36.5,130700.0],["2007-09-07",35.78,36.0,35.03,35.45,263700.0],["2007-09-10",35.6,36.07,35.21,35.68,197700.0],["2007-09-11",35.8,36.49,35.8,35.98,369300.0],["2007-09-12",35.91,36.16,35.49,35.61,244100.0],["2007-09-13",35.71,36.27,35.28,35.58,202300.0],["2007-09-14",35.12,36.29,34.83,36.18,300500.0],["2007-09-17",36.08,37.35,35.78,36.94,344700.0],["2007-09-18",37.07,38.27,36.7,38.26,274100.0],["2007-09-19",38.75,39.37,38.07,38.52,511100.0],["2007-09-20",38.57,38.73,38.14,38.31,197300.0],["2007-09-21",38.62,38.71,38.15,38.43,339300.0],["2007-09-24",38.36,38.37,37.34,37.6,145800.0],["2007-09-25",37.42,37.69,36.88,36.99,336700.0],["2007-09-26",37.28,37.79,36.75,37.0,300700.0],["2007-09-27",37.09,37.29,36.9,37.18,137400.0],["2007-09-28",37.08,37.35,36.34,36.49,222800.0],["2007-10-01",36.17,37.49,36.17,37.45,295400.0],["2007-10-02",37.4,37.7,37.26,37.53,211900.0],["2007-10-03",37.55,37.61,37.1,37.39,132900.0],["2007-10-04",37.6,37.67,37.4,37.54,126600.0],["2007-10-05",37.56,38.23,36.99,38.2,138200.0],["2007-10-08",38.0,38.16,37.76,38.0,117100.0],["2007-10-09",38.0,38.64,37.18,38.43,415500.0],["2007-10-10",38.37,38.74,38.0,38.52,376800.0],["2007-10-11",38.64,38.72,37.83,38.21,294700.0],["2007-10-12",38.13,38.4,37.95,38.07,161400.0],["2007-10-15",38.03,38.19,37.47,37.8,200400.0],["2007-10-16",37.77,38.12,37.61,37.75,277700.0],["2007-10-17",38.02,38.43,37.23,37.8,294500.0],["2007-10-18",37.65,38.52,37.25,38.52,256200.0],["2007-10-19",38.4,38.62,37.05,37.19,259300.0],["2007-10-22",36.7,37.69,36.35,37.28,227700.0],["2007-10-23",37.47,37.71,36.83,37.68,202600.0],["2007-10-24",37.32,38.11,36.66,37.5,255000.0],["2007-10-25",37.5,38.04,36.8,36.89,329100.0],["2007-10-26",37.42,37.72,37.03,37.72,169300.0],["2007-10-29",37.98,38.46,37.71,38.16,324400.0],["2007-10-30",37.49,38.08,36.39,36.8,385300.0],["2007-10-31",37.74,40.44,37.61,38.7,695400.0],["2007-11-01",38.58,40.72,38.5,38.65,676600.0],["2007-11-02",39.24,39.66,38.24,38.7,384600.0],["2007-11-05",38.09,39.0,37.79,38.85,317000.0],["2007-11-06",39.06,40.04,38.45,39.93,303900.0],["2007-11-07",39.54,39.8,38.67,38.75,247900.0],["2007-11-08",39.13,39.2,38.12,38.6,335700.0],["2007-11-09",39.53,40.02,38.78,38.8,1138100.0],["2007-11-12",38.78,39.29,38.29,38.89,686500.0],["2007-11-13",39.33,40.98,39.1,40.45,731700.0],["2007-11-14",40.56,40.95,40.21,40.82,687200.0],["2007-11-15",40.54,41.12,39.67,40.0,3597400.0],["2007-11-16",40.16,40.31,39.59,40.03,465200.0],["2007-11-19",39.69,40.05,39.0,39.63,353300.0],["2007-11-20",39.96,40.93,38.86,39.15,526000.0],["2007-11-21",38.96,39.54,38.54,38.99,227800.0],["2007-11-23",39.45,39.8,38.84,39.48,60500.0],["2007-11-26",39.46,39.66,38.41,38.6,225000.0],["2007-11-27",38.88,39.1,37.63,37.85,263800.0],["2007-11-28",37.94,38.76,37.94,38.3,257300.0],["2007-11-29",38.36,38.69,37.97,38.2,230000.0],["2007-11-30",38.88,39.19,37.78,37.95,337300.0],["2007-12-03",37.9,38.26,37.56,37.58,523800.0],["2007-12-04",37.4,37.64,37.04,37.19,250400.0],["2007-12-05",37.74,38.02,36.97,37.46,187800.0],["2007-12-06",37.46,37.46,36.78,37.14,374100.0],["2007-12-07",37.14,37.34,36.68,37.0,423800.0],["2007-12-10",37.03,37.21,36.65,36.86,486000.0],["2007-12-11",36.97,37.27,36.02,36.07,476700.0],["2007-12-12",37.01,37.1,35.44,36.0,319400.0],["2007-12-13",35.72,35.79,34.85,35.48,585000.0],["2007-12-14",35.18,36.01,34.58,34.94,739700.0],["2007-12-17",34.58,35.45,34.47,34.66,276100.0],["2007-12-18",34.86,35.0,34.51,34.69,247800.0],["2007-12-19",34.73,34.97,34.2,34.62,292200.0],["2007-12-20",34.7,34.85,33.8,34.16,324300.0],["2007-12-21",34.53,35.29,33.96,34.98,1091800.0],["2007-12-24",34.94,36.35,34.94,35.55,212000.0],["2007-12-26",35.26,36.42,35.26,36.06,277100.0],["2007-12-27",36.18,36.3,35.24,35.5,237200.0],["2007-12-28",35.5,35.92,35.5,35.65,151900.0],["2007-12-31",35.55,35.88,35.16,35.49,176600.0],["2008-01-02",35.38,35.38,34.37,34.76,262500.0],["2008-01-03",34.9,35.1,34.4,34.92,246200.0],["2008-01-04",34.53,34.53,33.58,33.69,270300.0],["2008-01-07",33.88,34.81,33.71,34.65,452100.0],["2008-01-08",34.79,34.88,33.9,34.0,339900.0],["2008-01-09",33.85,34.14,32.06,32.96,479500.0],["2008-01-10",32.88,33.45,32.05,33.12,242400.0],["2008-01-11",31.81,31.81,29.42,29.61,706700.0],["2008-01-14",29.94,30.27,29.27,29.49,380100.0],["2008-01-15",29.4,29.89,28.17,28.83,445000.0],["2008-01-16",28.85,29.13,27.41,27.92,694900.0],["2008-01-17",27.93,28.33,26.99,27.2,577200.0],["2008-01-18",27.28,28.32,26.43,26.47,608700.0],["2008-01-22",25.47,27.11,24.98,26.77,543100.0],["2008-01-23",26.13,28.84,25.96,28.82,653600.0],["2008-01-24",29.12,30.68,28.81,28.81,464000.0],["2008-01-25",29.37,29.54,28.1,28.65,209200.0],["2008-01-28",28.5,29.02,28.31,28.8,308500.0],["2008-01-29",28.98,29.06,28.55,28.8,404600.0],["2008-01-30",28.55,29.65,28.39,29.0,238100.0],["2008-01-31",28.75,30.2,28.75,29.92,264500.0],["2008-02-01",30.24,31.46,30.24,31.38,345400.0],["2008-02-04",31.24,31.24,30.15,30.61,237500.0],["2008-02-05",30.17,30.74,29.6,29.67,289500.0],["2008-02-06",30.12,33.23,29.68,31.53,555900.0],["2008-02-07",31.29,31.29,29.52,29.93,747400.0],["2008-02-08",29.8,30.41,29.05,29.55,540300.0],["2008-02-11",29.5,29.61,28.83,28.94,549800.0],["2008-02-12",29.11,29.9,28.53,29.73,434400.0],["2008-02-13",30.23,30.94,29.59,30.92,488900.0],["2008-02-14",30.73,31.0,29.8,30.48,365600.0],["2008-02-15",30.21,30.21,28.98,29.24,415400.0],["2008-02-19",29.68,29.68,28.76,29.34,417600.0],["2008-02-20",29.11,29.95,28.89,29.88,224100.0],["2008-02-21",30.03,30.35,29.2,29.46,268000.0],["2008-02-22",29.45,30.04,29.34,29.89,437400.0],["2008-02-25",29.89,30.12,29.13,29.94,282100.0],["2008-02-26",29.69,30.84,29.55,30.55,419800.0],["2008-02-27",30.15,30.52,29.5,29.54,357200.0],["2008-02-28",29.35,29.6,28.61,29.23,326000.0],["2008-02-29",28.83,29.3,28.25,28.94,293200.0],["2008-03-03",28.9,28.9,27.95,28.38,302300.0],["2008-03-04",28.05,28.21,27.8,27.95,456000.0],["2008-03-05",28.3,28.41,27.91,28.36,233500.0],["2008-03-06",28.26,28.27,27.34,27.49,290200.0],["2008-03-07",27.15,28.01,27.0,27.93,218400.0],["2008-03-10",28.02,28.23,27.41,27.55,381800.0],["2008-03-11",28.87,31.08,28.87,30.04,812000.0],["2008-03-12",29.88,30.26,28.88,28.88,316800.0],["2008-03-13",28.46,30.0,27.89,29.9,304100.0],["2008-03-14",30.22,30.22,28.41,28.8,197000.0],["2008-03-17",28.01,29.39,27.94,28.68,281600.0],["2008-03-18",29.15,30.17,28.4,29.93,421300.0],["2008-03-19",30.26,32.0,30.2,30.83,393800.0],["2008-03-20",31.35,33.32,30.82,31.49,757700.0],["2008-03-24",31.49,32.32,31.47,32.14,208300.0],["2008-03-25",32.41,32.41,31.28,31.84,220500.0],["2008-03-26",31.52,31.93,30.86,31.41,212800.0],["2008-03-27",31.56,31.56,30.56,31.05,176600.0],["2008-03-28",31.16,31.54,31.08,31.3,176000.0],["2008-03-31",31.68,31.68,29.8,30.73,274500.0],["2008-04-01",31.02,32.11,30.61,32.06,178600.0],["2008-04-02",31.95,32.98,31.93,32.94,271900.0],["2008-04-03",32.97,33.14,32.3,32.91,247200.0],["2008-04-04",32.82,33.34,31.78,33.19,201100.0],["2008-04-07",33.36,33.59,33.0,33.21,194100.0],["2008-04-08",32.88,33.34,32.72,33.34,139900.0],["2008-04-09",33.79,33.95,32.26,32.29,349700.0],["2008-04-10",32.44,33.3,32.33,32.87,199300.0],["2008-04-11",32.48,32.9,31.66,31.93,227800.0],["2008-04-14",31.99,32.64,31.81,32.27,308500.0],["2008-04-15",32.54,33.41,32.23,33.08,196900.0],["2008-04-16",33.37,34.58,33.33,34.21,316600.0],["2008-04-17",34.07,34.15,33.55,33.58,137700.0],["2008-04-18",34.03,34.47,33.73,33.83,298800.0],["2008-04-21",33.67,33.97,33.28,33.72,139900.0],["2008-04-22",33.5,33.71,32.24,32.75,246200.0],["2008-04-23",32.9,33.44,32.34,32.81,209100.0],["2008-04-24",32.89,33.16,32.1,33.0,328100.0],["2008-04-25",33.2,34.04,33.06,33.83,196200.0],["2008-04-28",33.92,34.37,33.92,34.18,175600.0],["2008-04-29",34.33,34.33,33.36,33.51,468900.0],["2008-04-30",34.32,34.75,32.67,33.0,420100.0],["2008-05-01",32.91,33.66,32.82,33.43,586900.0],["2008-05-02",33.49,33.82,32.78,33.2,256700.0],["2008-05-05",33.04,33.22,32.42,32.58,187100.0],["2008-05-06",32.43,32.58,31.98,32.24,330000.0],["2008-05-07",32.21,32.53,31.62,31.89,324400.0],["2008-05-08",31.89,32.2,31.46,31.91,177000.0],["2008-05-09",31.45,32.18,31.45,31.85,244800.0],["2008-05-12",31.85,32.3,31.85,32.0,296600.0],["2008-05-13",32.11,32.59,31.86,32.0,247100.0],["2008-05-14",31.98,32.71,31.98,32.05,203200.0],["2008-05-15",31.92,31.97,31.23,31.35,254700.0],["2008-05-16",31.33,31.56,31.05,31.52,412300.0],["2008-05-19",31.38,31.66,31.15,31.28,236200.0],["2008-05-20",31.26,31.41,30.65,30.78,298400.0],["2008-05-21",30.8,31.21,30.22,30.33,320000.0],["2008-05-22",30.32,31.84,30.32,31.3,278400.0],["2008-05-23",30.93,31.13,30.25,30.81,126400.0],["2008-05-27",30.78,31.77,30.72,31.52,112200.0],["2008-05-28",31.7,31.7,31.17,31.34,104500.0],["2008-05-29",31.3,32.47,31.18,31.79,169200.0],["2008-05-30",31.95,32.36,31.43,31.98,284300.0],["2008-06-02",31.84,32.0,31.06,31.47,192300.0],["2008-06-03",31.29,31.74,30.4,30.66,408700.0],["2008-06-04",30.66,30.94,29.91,30.53,284300.0],["2008-06-05",30.57,31.15,30.2,30.98,216000.0],["2008-06-06",30.88,30.88,29.88,30.04,227900.0],["2008-06-09",30.0,30.22,29.68,30.01,224700.0],["2008-06-10",29.65,30.2,29.65,30.06,252000.0],["2008-06-11",29.92,30.22,29.73,29.73,228600.0],["2008-06-12",29.91,30.01,29.31,29.53,238200.0],["2008-06-13",30.05,30.44,29.3,29.7,362000.0],["2008-06-16",29.54,29.69,29.07,29.38,496700.0],["2008-06-17",29.4,29.45,28.13,28.23,562100.0],["2008-06-18",27.9,28.03,25.61,26.3,1542000.0],["2008-06-19",26.29,27.16,25.85,27.02,410400.0],["2008-06-20",26.76,26.92,26.02,26.44,677500.0],["2008-06-23",26.49,26.84,26.09,26.17,338700.0],["2008-06-24",25.87,26.28,25.62,25.75,242700.0],["2008-06-25",25.77,26.44,25.48,25.89,255100.0],["2008-06-26",25.53,25.53,24.85,25.18,303500.0],["2008-06-27",25.24,25.61,24.93,25.03,436200.0],["2008-06-30",25.1,25.28,24.78,24.8,264900.0],["2008-07-01",24.63,25.14,24.25,24.88,332300.0],["2008-07-02",24.91,25.02,24.24,24.35,257200.0],["2008-07-03",24.36,24.37,23.46,23.52,166800.0],["2008-07-07",23.48,24.01,23.38,23.63,266700.0],["2008-07-08",23.46,24.13,23.36,23.92,380300.0],["2008-07-09",23.83,24.0,23.23,23.29,186000.0],["2008-07-10",23.24,23.57,22.56,23.29,355700.0],["2008-07-11",23.01,23.48,22.56,23.19,663800.0],["2008-07-14",23.17,23.35,22.36,22.67,298200.0],["2008-07-15",22.38,23.3,22.14,22.84,410100.0],["2008-07-16",22.89,24.08,22.81,24.04,377500.0],["2008-07-17",24.19,24.42,23.37,24.05,308400.0],["2008-07-18",24.07,24.07,22.97,23.42,223400.0],["2008-07-21",23.41,23.48,22.94,23.1,170800.0],["2008-07-22",23.0,24.27,22.99,24.1,479500.0],["2008-07-23",24.16,24.48,23.75,24.33,364900.0],["2008-07-24",24.32,24.4,23.33,23.58,260900.0],["2008-07-25",23.76,24.29,23.65,23.8,367500.0],["2008-07-28",23.68,23.85,23.41,23.8,246800.0],["2008-07-29",23.84,24.28,23.79,24.0,250000.0],["2008-07-30",24.96,29.34,24.96,27.43,1363800.0],["2008-07-31",27.21,27.51,26.34,26.55,735300.0],["2008-08-01",26.77,27.53,26.55,27.26,463600.0],["2008-08-04",27.02,28.97,26.93,28.68,653300.0],["2008-08-05",29.03,29.04,28.06,28.88,454900.0],["2008-08-06",28.72,29.08,28.33,28.85,249600.0],["2008-08-07",28.55,28.91,28.16,28.53,219800.0],["2008-08-08",28.56,29.79,28.56,29.25,286800.0],["2008-08-11",29.34,29.97,29.25,29.75,460800.0],["2008-08-12",29.7,29.95,29.17,29.39,295800.0],["2008-08-13",29.37,30.12,29.33,29.97,266600.0],["2008-08-14",29.74,30.61,29.6,30.52,483900.0],["2008-08-15",30.6,31.49,30.6,31.11,355000.0],["2008-08-18",31.23,31.95,30.39,30.75,471100.0],["2008-08-19",30.38,30.5,29.59,29.86,203300.0],["2008-08-20",29.94,30.14,29.47,29.8,218100.0],["2008-08-21",29.56,30.06,29.13,29.66,240700.0],["2008-08-22",29.87,30.39,29.25,30.11,217900.0],["2008-08-25",30.13,30.14,28.48,28.65,462000.0],["2008-08-26",28.65,29.28,28.6,29.14,258400.0],["2008-08-27",29.15,30.04,29.04,29.53,212400.0],["2008-08-28",29.64,30.09,29.29,30.09,216400.0],["2008-08-29",30.13,30.13,29.59,29.75,161400.0],["2008-09-02",30.08,31.1,30.07,31.09,321700.0],["2008-09-03",31.01,31.48,30.61,30.94,348200.0],["2008-09-04",30.21,30.59,29.7,29.96,308000.0],["2008-09-05",29.84,29.93,29.1,29.52,314500.0],["2008-09-08",30.28,30.66,30.05,30.4,310000.0],["2008-09-09",30.13,31.52,30.09,30.09,415800.0],["2008-09-10",30.39,30.64,29.63,29.99,234400.0],["2008-09-11",29.65,30.12,29.0,29.96,288000.0],["2008-09-12",29.66,30.04,28.86,29.81,221900.0],["2008-09-15",29.3,30.21,28.72,29.67,316500.0],["2008-09-16",29.36,29.57,27.89,28.85,487800.0],["2008-09-17",28.86,29.19,27.78,28.46,493200.0],["2008-09-18",28.66,30.9,28.62,29.8,620100.0],["2008-09-19",30.38,32.46,29.94,30.56,781000.0],["2008-09-22",30.6,31.15,30.06,30.31,368200.0],["2008-09-23",30.38,30.93,29.84,29.84,134100.0],["2008-09-24",29.82,29.89,28.86,29.2,187000.0],["2008-09-25",29.2,29.69,29.04,29.16,185700.0],["2008-09-26",28.67,29.36,27.85,28.56,334500.0],["2008-09-29",28.2,29.54,26.65,27.17,213400.0],["2008-09-30",27.4,29.85,26.82,29.85,486700.0],["2008-10-01",29.71,30.96,28.29,29.23,313600.0],["2008-10-02",28.71,29.68,27.07,27.09,187100.0],["2008-10-03",27.36,28.91,27.05,27.13,176800.0],["2008-10-06",26.66,26.9,25.02,26.46,250000.0],["2008-10-07",26.64,27.41,23.82,24.02,138100.0],["2008-10-08",23.8,25.24,21.5,23.1,280400.0],["2008-10-09",23.53,23.8,21.54,21.54,356800.0],["2008-10-10",20.51,22.27,18.0,21.2,426300.0],["2008-10-13",22.36,24.02,22.0,23.88,205300.0],["2008-10-14",24.74,25.38,23.64,24.67,420800.0],["2008-10-15",23.89,24.78,21.31,21.31,293200.0],["2008-10-16",21.52,22.78,19.37,20.52,484500.0],["2008-10-17",19.96,20.8,18.09,19.72,355500.0],["2008-10-20",19.99,20.63,19.71,20.33,204900.0],["2008-10-21",20.08,20.08,19.22,19.37,177600.0],["2008-10-22",18.98,18.99,17.76,18.05,235000.0],["2008-10-23",18.16,18.65,17.24,18.57,453800.0],["2008-10-24",17.38,18.64,17.38,17.62,444300.0],["2008-10-27",17.35,17.56,16.62,16.77,338500.0],["2008-10-28",17.26,17.52,14.76,17.33,645100.0],["2008-10-29",15.74,16.02,12.32,13.12,1648500.0],["2008-10-30",13.47,13.5,12.82,13.1,1100500.0],["2008-10-31",12.91,13.9,12.75,13.69,934600.0],["2008-11-03",13.63,14.44,13.5,14.06,547800.0],["2008-11-04",14.07,15.04,14.07,14.98,803800.0],["2008-11-05",14.97,15.91,14.86,15.53,657100.0],["2008-11-06",15.45,15.74,14.77,14.87,572000.0],["2008-11-07",15.02,15.49,14.79,15.45,369300.0],["2008-11-10",15.81,15.81,14.82,14.93,244700.0],["2008-11-11",14.83,14.89,14.38,14.38,409800.0],["2008-11-12",14.37,14.57,13.8,13.9,463700.0],["2008-11-13",14.04,14.42,12.36,14.38,721900.0],["2008-11-14",14.18,14.31,13.02,13.03,293500.0],["2008-11-17",12.95,13.19,12.62,12.84,293700.0],["2008-11-18",12.84,13.09,12.05,12.26,339700.0],["2008-11-19",12.19,12.19,10.93,10.97,381700.0],["2008-11-20",10.95,11.0,9.37,9.48,539300.0],["2008-11-21",9.36,9.62,8.21,8.59,856100.0],["2008-11-24",8.71,10.06,8.71,9.92,846700.0],["2008-11-25",10.17,10.53,9.96,10.49,486100.0],["2008-11-26",10.32,11.32,10.08,11.3,378300.0],["2008-11-28",11.37,11.52,10.8,11.38,114000.0],["2008-12-01",11.34,11.34,9.78,9.85,388200.0],["2008-12-02",10.15,11.96,10.15,11.95,783300.0],["2008-12-03",11.66,12.62,11.31,12.45,418100.0],["2008-12-04",12.46,12.59,11.13,11.5,283400.0],["2008-12-05",11.33,12.3,10.83,12.17,285500.0],["2008-12-08",12.43,13.28,12.37,12.53,622700.0],["2008-12-09",12.47,13.27,12.03,12.56,333700.0],["2008-12-10",12.64,13.0,11.92,12.6,424300.0],["2008-12-11",12.42,12.44,11.53,11.8,205100.0],["2008-12-12",11.48,12.12,11.2,12.12,183900.0],["2008-12-15",11.89,12.31,10.99,11.3,200000.0],["2008-12-16",11.63,12.52,11.3,12.45,282900.0],["2008-12-17",12.29,12.76,12.18,12.46,268000.0],["2008-12-18",12.47,12.69,11.84,12.0,377100.0],["2008-12-19",12.36,12.65,11.76,12.51,523000.0],["2008-12-22",12.62,12.62,11.47,12.01,218300.0],["2008-12-23",12.01,12.5,11.33,11.46,177400.0],["2008-12-24",11.52,11.58,11.1,11.2,183500.0],["2008-12-26",11.28,11.7,11.09,11.69,146400.0],["2008-12-29",11.66,11.74,11.24,11.73,419500.0],["2008-12-30",11.78,12.65,11.77,12.62,435100.0],["2008-12-31",12.69,12.85,12.33,12.6,377800.0],["2009-01-02",12.64,13.74,12.61,13.51,315300.0],["2009-01-05",13.6,13.87,12.96,13.72,298500.0],["2009-01-06",13.67,14.44,13.67,14.27,352700.0],["2009-01-07",14.05,14.05,13.35,13.79,313800.0],["2009-01-08",13.63,14.12,13.37,14.12,282800.0],["2009-01-09",13.39,13.42,11.65,12.16,749700.0],["2009-01-12",12.2,12.38,12.06,12.11,356900.0],["2009-01-13",12.08,12.45,12.0,12.34,230000.0],["2009-01-14",12.34,12.34,11.47,11.53,326500.0],["2009-01-15",11.51,11.91,11.36,11.78,486400.0],["2009-01-16",11.8,12.03,11.36,12.01,354400.0],["2009-01-20",11.88,12.07,11.13,11.2,407000.0],["2009-01-21",11.44,12.04,11.31,12.0,316100.0],["2009-01-22",11.77,12.09,11.43,11.81,358400.0],["2009-01-23",11.47,12.06,11.1,11.75,269400.0],["2009-01-26",11.74,12.06,11.4,11.8,360600.0],["2009-01-27",11.85,12.05,11.76,11.88,211800.0],["2009-01-28",12.2,12.79,11.95,12.76,373200.0],["2009-01-29",12.57,12.61,11.98,12.0,247700.0],["2009-01-30",11.91,12.37,11.53,11.66,304700.0],["2009-02-02",11.72,11.92,11.4,11.81,452800.0],["2009-02-03",11.72,12.04,11.45,11.72,422000.0],["2009-02-04",11.95,12.15,11.45,11.74,299600.0],["2009-02-05",11.6,11.96,11.33,11.44,414200.0],["2009-02-06",11.64,11.93,11.43,11.87,522500.0],["2009-02-09",11.73,12.3,11.68,12.04,611200.0],["2009-02-10",12.02,12.11,11.25,11.35,561900.0],["2009-02-11",11.24,11.6,10.72,11.39,960700.0],["2009-02-12",11.3,13.29,11.16,13.09,1098100.0],["2009-02-13",13.03,13.75,12.95,13.51,587900.0],["2009-02-17",13.23,13.76,12.94,13.51,740800.0],["2009-02-18",13.6,13.69,13.25,13.48,441000.0],["2009-02-19",13.68,14.22,13.54,13.7,519900.0],["2009-02-20",13.27,13.96,13.16,13.54,495300.0],["2009-02-23",13.61,14.22,13.61,13.77,636100.0],["2009-02-24",13.92,14.67,13.59,14.58,339500.0],["2009-02-25",14.38,14.42,13.94,14.25,411800.0],["2009-02-26",14.42,14.55,13.96,14.3,488200.0],["2009-02-27",14.02,14.86,14.01,14.64,717300.0],["2009-03-02",14.36,14.61,13.65,13.75,775500.0],["2009-03-03",13.95,13.98,13.26,13.36,694600.0],["2009-03-04",13.56,14.13,13.38,13.98,354300.0],["2009-03-05",13.44,13.75,13.44,13.6,323600.0],["2009-03-06",13.5,13.98,13.32,13.79,339200.0],["2009-03-09",13.61,14.41,13.37,13.86,360700.0],["2009-03-10",14.24,15.46,13.98,15.42,584800.0],["2009-03-11",15.47,15.6,14.87,15.3,420500.0],["2009-03-12",15.3,16.44,14.99,16.35,466200.0],["2009-03-13",16.43,16.82,16.13,16.65,290500.0],["2009-03-16",16.69,17.02,16.42,16.77,637700.0],["2009-03-17",15.6,15.92,15.0,15.9,553700.0],["2009-03-18",15.87,16.1,15.59,15.98,524100.0],["2009-03-19",16.42,16.48,16.04,16.2,472300.0],["2009-03-20",16.56,17.03,15.93,16.17,510400.0],["2009-03-23",17.1,17.47,16.6,17.47,663500.0],["2009-03-24",17.28,17.99,17.2,17.46,517300.0],["2009-03-25",17.79,18.72,17.58,18.49,843700.0],["2009-03-26",18.69,18.77,18.06,18.49,536500.0],["2009-03-27",18.17,18.55,17.95,18.19,375300.0],["2009-03-30",17.77,18.17,17.09,17.81,389400.0],["2009-03-31",18.15,18.77,17.97,18.22,399200.0],["2009-04-01",17.88,18.6,17.81,18.38,360500.0],["2009-04-02",18.77,19.71,18.53,19.31,645900.0],["2009-04-03",19.31,19.53,18.98,19.19,403800.0],["2009-04-06",19.17,19.17,18.46,18.79,367800.0],["2009-04-07",18.51,18.7,17.99,18.08,354900.0],["2009-04-08",18.15,18.43,17.51,17.8,425500.0],["2009-04-09",19.2,19.63,18.33,19.45,620000.0],["2009-04-13",19.13,20.01,18.69,19.86,388600.0],["2009-04-14",19.42,19.73,18.87,19.23,449700.0],["2009-04-15",19.15,19.79,19.06,19.33,404700.0],["2009-04-16",19.45,19.54,18.83,19.21,464200.0],["2009-04-17",19.25,19.82,19.08,19.67,460900.0],["2009-04-20",19.25,19.71,17.96,19.48,401200.0],["2009-04-21",19.35,20.58,19.35,20.47,517400.0],["2009-04-22",20.18,20.69,19.76,20.26,476700.0],["2009-04-23",20.34,20.34,19.32,19.6,390300.0],["2009-04-24",19.69,19.92,19.39,19.56,525500.0],["2009-04-27",19.27,20.04,19.2,19.88,466000.0],["2009-04-28",19.91,20.61,19.54,20.36,424500.0],["2009-04-29",22.05,24.77,22.05,23.78,2002000.0],["2009-04-30",23.8,24.13,22.83,22.88,878700.0],["2009-05-01",22.75,23.18,22.58,22.75,751200.0],["2009-05-04",22.99,22.99,22.45,22.8,660300.0],["2009-05-05",22.71,23.36,22.71,23.03,1072700.0],["2009-05-06",23.32,23.68,23.01,23.4,425400.0],["2009-05-07",23.62,24.51,22.96,23.12,330400.0],["2009-05-08",23.55,24.39,23.3,24.36,579200.0],["2009-05-11",23.82,25.06,23.47,24.88,542000.0],["2009-05-12",25.69,25.87,24.38,24.6,783000.0],["2009-05-13",24.3,24.3,22.94,22.96,549900.0],["2009-05-14",23.39,23.9,23.07,23.51,641900.0],["2009-05-15",23.48,23.92,22.68,22.78,590400.0],["2009-05-18",22.98,23.27,22.7,23.16,670300.0],["2009-05-19",23.33,24.25,23.33,23.89,526500.0],["2009-05-20",24.11,25.34,24.06,24.92,915300.0],["2009-05-21",24.71,24.92,23.85,24.55,496600.0],["2009-05-22",24.62,24.7,23.9,24.4,559000.0],["2009-05-26",24.12,25.8,24.12,25.73,480300.0],["2009-05-27",25.14,26.27,24.97,24.98,470700.0],["2009-05-28",25.22,25.72,24.76,25.5,587000.0],["2009-05-29",25.5,25.5,24.04,24.87,510000.0],["2009-06-01",25.31,26.14,25.26,26.06,308200.0],["2009-06-02",25.87,26.09,25.59,26.09,413800.0],["2009-06-03",25.82,25.91,25.24,25.73,236300.0],["2009-06-04",25.7,26.65,25.62,26.32,319200.0],["2009-06-05",26.62,26.88,26.17,26.45,218200.0],["2009-06-08",26.54,26.54,25.25,25.8,259600.0],["2009-06-09",25.9,27.07,25.9,26.93,437400.0],["2009-06-10",27.04,27.29,26.73,27.24,446200.0],["2009-06-11",27.27,28.12,26.89,27.57,275400.0],["2009-06-12",27.09,27.62,26.97,27.51,149800.0],["2009-06-15",26.86,26.86,25.91,26.31,320500.0],["2009-06-16",26.56,26.58,25.72,25.82,191800.0],["2009-06-17",25.9,26.02,25.27,25.95,365600.0],["2009-06-18",25.87,26.85,25.43,26.6,270100.0],["2009-06-19",26.55,26.92,26.44,26.77,508100.0],["2009-06-22",26.34,26.39,25.57,25.75,395600.0],["2009-06-23",25.85,25.85,24.94,25.44,377100.0],["2009-06-24",24.29,24.54,21.97,22.55,1479700.0],["2009-06-25",22.46,23.72,22.41,23.71,463000.0],["2009-06-26",23.65,25.13,23.45,24.93,622500.0],["2009-06-29",24.83,25.55,23.88,25.08,482000.0],["2009-06-30",25.09,25.75,25.09,25.47,406500.0],["2009-07-01",25.78,26.85,25.77,26.69,328400.0],["2009-07-02",26.15,26.4,25.39,25.6,366200.0],["2009-07-06",25.58,25.68,24.33,24.97,361500.0],["2009-07-07",24.91,25.39,24.48,24.75,338600.0],["2009-07-08",24.55,24.78,22.58,23.07,693200.0],["2009-07-09",23.27,24.31,23.15,23.89,267200.0],["2009-07-10",23.83,24.5,23.81,24.41,274600.0],["2009-07-13",24.43,24.83,23.8,24.75,213800.0],["2009-07-14",24.81,24.92,24.45,24.9,161300.0],["2009-07-15",25.16,26.1,24.97,25.63,496300.0],["2009-07-16",25.42,26.28,25.39,26.15,144400.0],["2009-07-17",26.22,26.66,25.52,26.54,189900.0],["2009-07-20",26.56,27.53,26.23,27.24,277400.0],["2009-07-21",27.17,28.07,26.11,26.5,301300.0],["2009-07-22",26.3,26.73,26.25,26.53,195700.0],["2009-07-23",26.39,27.1,26.39,26.98,339700.0],["2009-07-24",26.71,26.88,26.1,26.86,250800.0],["2009-07-27",26.84,27.19,26.63,27.12,201900.0],["2009-07-28",27.12,27.57,26.93,27.15,496000.0],["2009-07-29",29.31,30.5,28.76,29.44,1059700.0],["2009-07-30",29.86,30.07,28.47,28.7,524500.0],["2009-07-31",28.59,28.96,27.94,28.28,401400.0],["2009-08-03",28.64,29.48,28.27,29.45,758000.0],["2009-08-04",28.94,29.71,28.9,29.59,519800.0],["2009-08-05",29.52,29.72,28.91,29.22,363700.0],["2009-08-06",29.42,29.44,27.33,27.46,543200.0],["2009-08-07",27.74,28.69,27.54,27.98,480500.0],["2009-08-10",28.06,28.15,27.36,27.73,265500.0],["2009-08-11",27.73,28.13,27.45,27.74,293100.0],["2009-08-12",27.68,28.7,27.61,28.0,316100.0],["2009-08-13",28.14,28.99,28.0,28.82,407100.0],["2009-08-14",28.87,29.13,28.16,28.67,516200.0],["2009-08-17",28.13,28.59,27.34,28.42,406300.0],["2009-08-18",28.57,29.0,28.24,28.58,340900.0],["2009-08-19",28.25,29.34,28.03,29.14,358200.0],["2009-08-20",29.14,29.42,28.36,28.71,326400.0],["2009-08-21",28.95,29.96,28.93,29.89,433600.0],["2009-08-24",29.94,30.0,29.4,29.71,290000.0],["2009-08-25",29.88,30.66,29.78,30.59,427400.0],["2009-08-26",30.59,31.2,30.35,31.08,574300.0],["2009-08-27",30.98,31.18,30.27,30.6,360000.0],["2009-08-28",30.8,31.89,30.35,31.56,699000.0],["2009-08-31",31.27,31.86,31.05,31.52,512500.0],["2009-09-01",31.12,31.74,30.08,30.13,504200.0],["2009-09-02",29.96,30.02,29.33,29.39,413000.0],["2009-09-03",29.6,29.67,28.67,29.5,227900.0],["2009-09-04",29.45,30.04,29.08,29.94,173300.0],["2009-09-08",30.28,30.38,29.28,29.84,258100.0],["2009-09-09",29.92,31.18,29.63,30.86,293800.0],["2009-09-10",30.74,30.86,30.2,30.84,123900.0],["2009-09-11",30.56,31.2,30.5,30.78,143000.0],["2009-09-14",30.66,30.84,30.35,30.7,176800.0],["2009-09-15",30.72,30.91,30.54,30.88,212100.0],["2009-09-16",30.88,30.99,30.69,30.91,176800.0],["2009-09-17",30.95,31.21,30.5,30.65,250400.0],["2009-09-18",30.86,30.88,29.93,30.67,384500.0],["2009-09-21",30.55,30.97,30.08,30.85,134800.0],["2009-09-22",30.97,32.0,30.81,31.94,275600.0],["2009-09-23",31.96,32.14,31.3,31.65,323100.0],["2009-09-24",31.69,31.82,30.79,31.19,286200.0],["2009-09-25",31.07,31.41,30.0,30.28,131500.0],["2009-09-28",29.31,30.29,28.86,29.57,354800.0],["2009-09-29",29.51,30.01,29.51,29.7,246600.0],["2009-09-30",29.81,30.22,28.61,29.51,322800.0],["2009-10-01",29.45,29.67,28.79,29.0,291200.0],["2009-10-02",28.8,29.01,28.45,28.67,230900.0],["2009-10-05",28.73,29.3,28.23,29.16,157400.0],["2009-10-06",29.42,30.97,29.42,30.21,405200.0],["2009-10-07",30.19,30.24,29.5,29.67,244300.0],["2009-10-08",30.02,30.12,29.27,29.27,490900.0],["2009-10-09",29.34,29.92,29.04,29.86,346400.0],["2009-10-12",29.95,30.62,29.87,30.33,248500.0],["2009-10-13",30.38,30.38,29.2,29.55,422700.0],["2009-10-14",29.94,30.66,29.94,30.59,195300.0],["2009-10-15",30.49,31.45,30.26,31.4,258700.0],["2009-10-16",31.21,31.87,30.89,31.75,316400.0],["2009-10-19",31.75,32.02,31.12,31.61,275400.0],["2009-10-20",31.52,31.61,30.68,30.81,356400.0],["2009-10-21",30.65,32.14,30.65,31.12,487100.0],["2009-10-22",31.16,31.65,30.45,31.51,141200.0],["2009-10-23",31.51,31.58,30.21,30.44,294300.0],["2009-10-26",30.49,31.81,30.49,31.0,359700.0],["2009-10-27",31.03,31.55,29.91,30.0,501100.0],["2009-10-28",30.1,30.21,28.11,28.23,496000.0],["2009-10-29",28.42,28.89,27.4,28.56,427400.0],["2009-10-30",28.3,28.3,27.55,27.91,461100.0],["2009-11-02",27.95,28.68,27.39,27.89,432700.0],["2009-11-03",27.82,28.67,27.53,28.62,319300.0],["2009-11-04",28.68,29.01,28.37,28.78,612100.0],["2009-11-05",28.95,29.44,28.61,29.33,281300.0],["2009-11-06",29.04,29.45,28.78,29.34,222300.0],["2009-11-09",29.67,30.49,29.54,30.42,260900.0],["2009-11-10",30.27,31.18,30.05,30.91,387300.0],["2009-11-11",31.09,31.43,30.85,31.2,205200.0],["2009-11-12",31.13,31.18,29.98,30.04,188100.0],["2009-11-13",30.23,30.23,29.29,29.99,196200.0],["2009-11-16",30.0,31.76,30.0,31.6,274400.0],["2009-11-17",31.46,31.65,31.14,31.52,150200.0],["2009-11-18",31.62,31.62,30.7,31.28,160100.0],["2009-11-19",31.11,31.11,30.32,30.44,208600.0],["2009-11-20",30.17,30.27,29.14,29.52,319300.0],["2009-11-23",30.0,30.75,29.76,29.96,137600.0],["2009-11-24",29.83,30.04,29.53,29.79,193300.0],["2009-11-25",29.94,30.0,29.56,29.64,123000.0],["2009-11-27",28.59,29.4,28.2,28.65,79700.0],["2009-11-30",28.65,29.29,27.87,29.17,226400.0],["2009-12-01",29.18,30.0,29.18,29.64,306800.0],["2009-12-02",29.64,30.88,29.57,30.12,225800.0],["2009-12-03",30.32,30.49,29.88,30.0,188900.0],["2009-12-04",30.63,31.42,30.32,31.17,391800.0],["2009-12-07",31.01,31.7,31.01,31.66,257600.0],["2009-12-08",31.35,31.44,30.44,30.57,226600.0],["2009-12-09",30.5,30.67,29.63,29.85,292200.0],["2009-12-10",30.06,30.26,29.71,30.11,224400.0],["2009-12-11",30.35,30.88,30.23,30.51,92100.0],["2009-12-14",30.86,31.44,30.41,31.41,166100.0],["2009-12-15",31.42,31.77,31.06,31.07,194300.0],["2009-12-16",31.47,31.85,31.11,31.69,156600.0],["2009-12-17",31.39,31.45,30.31,30.89,172500.0],["2009-12-18",31.22,32.1,31.08,32.06,441500.0],["2009-12-21",32.25,32.48,31.94,32.04,375000.0],["2009-12-22",32.05,32.5,31.65,31.83,213900.0],["2009-12-23",32.0,32.5,31.77,32.28,106700.0],["2009-12-24",32.49,32.65,32.27,32.6,37500.0],["2009-12-28",32.6,32.64,32.08,32.3,73900.0],["2009-12-29",32.4,32.4,31.86,31.93,152600.0],["2009-12-30",31.94,32.25,31.34,32.03,145000.0],["2009-12-31",32.11,32.72,31.69,31.86,122400.0],["2010-01-04",32.35,33.39,32.35,33.32,271600.0],["2010-01-05",33.18,33.31,32.27,32.88,234900.0],["2010-01-06",33.01,33.25,31.98,32.83,203000.0],["2010-01-07",32.75,32.9,31.7,32.23,134800.0],["2010-01-08",32.23,32.23,31.79,32.13,99200.0],["2010-01-11",32.05,32.41,31.69,32.26,142300.0],["2010-01-12",32.12,32.37,31.56,31.91,188500.0],["2010-01-13",31.92,33.34,31.65,33.13,426600.0],["2010-01-14",33.15,33.25,32.85,33.0,147300.0],["2010-01-15",33.11,33.11,32.34,32.82,457300.0],["2010-01-19",32.97,33.53,32.84,33.51,428400.0],["2010-01-20",33.11,33.38,32.37,32.61,331400.0],["2010-01-21",32.75,33.08,32.18,32.19,213900.0],["2010-01-22",32.18,32.36,30.87,31.0,230000.0],["2010-01-25",31.39,31.64,30.68,30.73,172700.0],["2010-01-26",30.5,30.53,29.51,29.54,259900.0],["2010-01-27",29.35,29.38,28.85,29.28,337600.0],["2010-01-28",29.28,29.67,28.97,29.45,273900.0],["2010-01-29",29.59,29.69,29.05,29.36,285400.0],["2010-02-01",29.34,30.05,29.06,29.72,359300.0],["2010-02-02",29.83,30.2,29.69,29.92,153500.0],["2010-02-03",29.66,30.08,29.59,29.9,125300.0],["2010-02-04",29.59,29.9,29.05,29.07,236000.0],["2010-02-05",29.09,29.09,28.23,29.0,120000.0],["2010-02-08",28.89,29.08,28.14,28.76,246000.0],["2010-02-09",29.06,29.22,28.34,28.5,256100.0],["2010-02-10",28.49,28.5,27.74,27.98,290600.0],["2010-02-11",28.0,29.08,27.71,29.05,297800.0],["2010-02-12",28.81,29.25,28.76,29.25,348400.0],["2010-02-16",29.17,29.87,28.78,29.84,228000.0],["2010-02-17",29.87,30.0,29.55,29.77,346300.0],["2010-02-18",29.66,30.91,29.59,30.52,497100.0],["2010-02-19",30.45,30.66,30.26,30.48,199700.0],["2010-02-22",30.48,30.55,30.1,30.15,216400.0],["2010-02-23",30.02,30.08,29.28,29.99,360300.0],["2010-02-24",29.99,29.99,29.39,29.47,341600.0],["2010-02-25",28.99,28.99,28.03,28.26,390900.0],["2010-02-26",28.2,28.43,27.63,28.32,443800.0],["2010-03-01",28.41,29.46,28.23,29.45,389000.0],["2010-03-02",29.64,29.99,29.28,29.84,338100.0],["2010-03-03",29.98,30.27,29.83,30.06,267400.0],["2010-03-04",30.22,30.62,30.01,30.53,331400.0],["2010-03-05",30.52,31.3,30.51,31.12,292800.0],["2010-03-08",31.03,31.23,30.82,30.84,286600.0],["2010-03-09",30.84,31.13,30.48,30.71,201200.0],["2010-03-10",30.72,31.05,30.5,30.85,258400.0],["2010-03-11",30.67,31.07,30.62,31.0,126100.0],["2010-03-12",31.2,31.23,30.63,31.1,138500.0],["2010-03-15",30.96,31.23,30.45,31.1,152700.0],["2010-03-16",31.04,31.04,30.01,30.53,178200.0],["2010-03-17",30.5,31.49,30.31,31.34,177100.0],["2010-03-18",31.25,31.56,31.21,31.36,133500.0],["2010-03-19",31.4,31.77,31.16,31.4,442600.0],["2010-03-22",31.09,31.65,31.01,31.62,268100.0],["2010-03-23",31.54,31.64,31.16,31.61,197400.0],["2010-03-24",31.4,31.58,31.11,31.16,173600.0],["2010-03-25",31.96,31.96,31.21,31.25,200400.0],["2010-03-26",31.26,31.64,31.24,31.3,262200.0],["2010-03-29",31.36,31.47,30.54,30.85,272800.0],["2010-03-30",30.79,31.2,30.38,31.08,283800.0],["2010-03-31",30.89,31.32,30.11,30.12,199500.0],["2010-04-01",30.37,30.7,30.06,30.43,195400.0],["2010-04-05",30.43,31.16,30.43,31.04,386900.0],["2010-04-06",31.14,31.66,30.79,31.62,406700.0],["2010-04-07",31.36,31.82,31.07,31.29,208500.0],["2010-04-08",31.26,31.33,30.68,30.76,171200.0],["2010-04-09",30.79,30.85,30.18,30.69,111500.0],["2010-04-12",30.79,30.85,30.22,30.67,475500.0],["2010-04-13",30.69,30.96,30.33,30.72,356400.0],["2010-04-14",30.92,32.72,30.52,32.61,385400.0],["2010-04-15",32.75,34.28,32.71,34.08,619000.0],["2010-04-16",34.08,34.46,34.04,34.3,365600.0],["2010-04-19",34.08,34.54,34.02,34.3,295300.0],["2010-04-20",33.36,34.36,33.21,34.31,307300.0],["2010-04-21",34.3,34.48,34.04,34.4,355900.0],["2010-04-22",34.01,35.22,33.98,35.13,522000.0],["2010-04-23",35.01,35.6,34.89,35.53,340900.0],["2010-04-26",35.6,35.97,35.35,35.55,307400.0],["2010-04-27",35.16,35.42,34.32,34.49,447700.0],["2010-04-28",34.82,34.98,33.96,34.17,328000.0],["2010-04-29",34.31,34.95,33.87,34.95,267400.0],["2010-04-30",35.06,35.34,33.87,33.97,366800.0],["2010-05-03",33.9,34.44,33.9,34.34,259200.0],["2010-05-04",33.81,33.81,32.45,32.85,402800.0],["2010-05-05",33.62,33.97,33.11,33.6,434100.0],["2010-05-06",33.47,34.04,31.36,32.92,500400.0],["2010-05-07",32.76,32.85,31.7,32.17,558800.0],["2010-05-10",33.34,33.76,32.98,33.68,328000.0],["2010-05-11",33.41,34.24,33.25,33.58,267800.0],["2010-05-12",33.67,34.68,33.46,34.51,201900.0],["2010-05-13",34.31,34.82,33.86,34.16,230500.0],["2010-05-14",33.89,33.94,32.27,32.65,317500.0],["2010-05-17",32.85,33.16,31.95,32.56,455400.0],["2010-05-18",33.01,33.33,32.75,33.01,417500.0],["2010-05-19",32.76,33.07,32.5,32.83,553000.0],["2010-05-20",32.12,32.59,31.44,32.12,524000.0],["2010-05-21",31.73,32.3,31.34,31.86,346300.0],["2010-05-24",31.74,31.94,31.23,31.53,232400.0],["2010-05-25",30.69,31.37,30.11,30.89,520100.0],["2010-05-26",30.96,32.12,30.72,30.98,302000.0],["2010-05-27",31.75,31.75,31.14,31.72,277100.0],["2010-05-28",31.64,31.78,31.25,31.4,236500.0],["2010-06-01",31.19,31.48,30.76,30.76,318300.0],["2010-06-02",30.85,31.61,30.25,31.58,323600.0],["2010-06-03",31.43,32.2,31.43,32.06,133900.0],["2010-06-04",31.08,31.51,30.13,30.21,306600.0],["2010-06-07",30.4,30.42,29.58,29.66,272300.0],["2010-06-08",29.77,29.77,29.14,29.42,316900.0],["2010-06-09",29.58,30.09,29.29,29.6,456500.0],["2010-06-10",30.12,30.43,29.88,30.34,291300.0],["2010-06-11",29.9,31.11,29.88,31.11,172200.0],["2010-06-14",31.47,31.64,31.03,31.21,172200.0],["2010-06-15",31.31,32.09,31.24,31.99,193300.0],["2010-06-16",31.86,32.64,31.73,32.34,128500.0],["2010-06-17",32.4,32.96,32.26,32.59,233900.0],["2010-06-18",32.52,32.52,31.62,31.8,384600.0],["2010-06-21",32.28,32.28,31.0,31.31,325600.0],["2010-06-22",31.44,31.97,30.97,31.01,267400.0],["2010-06-23",31.01,31.66,30.75,31.32,181000.0],["2010-06-24",31.13,31.59,30.9,31.05,238000.0],["2010-06-25",31.24,31.64,31.07,31.3,252000.0],["2010-06-28",31.42,31.7,31.09,31.12,202700.0],["2010-06-29",30.68,30.72,29.57,29.76,284800.0],["2010-06-30",29.81,30.09,29.46,29.7,417100.0],["2010-07-01",29.65,29.69,28.79,29.51,377100.0],["2010-07-02",29.67,29.69,29.0,29.18,190200.0],["2010-07-06",29.69,29.92,28.58,28.73,304000.0],["2010-07-07",28.92,30.09,28.82,30.09,397300.0],["2010-07-08",30.42,31.37,30.38,31.26,448600.0],["2010-07-09",31.19,32.08,31.13,32.08,236400.0],["2010-07-12",31.94,32.2,31.41,31.68,149300.0],["2010-07-13",32.14,32.76,31.83,32.68,208300.0],["2010-07-14",32.51,32.83,32.21,32.58,150600.0],["2010-07-15",32.58,32.68,32.0,32.47,151700.0],["2010-07-16",32.26,32.3,31.29,31.58,375600.0],["2010-07-19",31.61,31.88,31.04,31.64,122200.0],["2010-07-20",31.33,31.83,30.95,31.82,278200.0],["2010-07-21",31.96,31.96,31.15,31.2,144200.0],["2010-07-22",31.61,32.75,31.46,32.65,359200.0],["2010-07-23",32.59,34.32,32.47,34.29,345700.0],["2010-07-26",34.44,35.22,34.23,35.21,296100.0],["2010-07-27",35.56,35.56,32.88,33.32,634200.0],["2010-07-28",33.25,33.61,32.99,33.45,263700.0],["2010-07-29",33.82,34.02,32.68,33.27,212500.0],["2010-07-30",32.96,35.53,32.73,34.99,655600.0],["2010-08-02",35.75,36.2,33.48,36.1,432000.0],["2010-08-03",35.84,36.06,35.4,35.8,254300.0],["2010-08-04",35.84,36.09,35.57,35.81,337500.0],["2010-08-05",35.5,35.99,35.31,35.42,149400.0],["2010-08-06",35.04,35.49,34.31,35.44,149500.0],["2010-08-09",35.63,36.31,35.56,36.29,182200.0],["2010-08-10",35.79,36.0,34.78,34.95,305900.0],["2010-08-11",34.0,34.12,32.8,33.19,387600.0],["2010-08-12",32.3,32.87,32.28,32.75,331500.0],["2010-08-13",32.54,32.69,32.09,32.51,275600.0],["2010-08-16",32.26,32.91,32.04,32.38,171800.0],["2010-08-17",32.81,33.62,32.56,33.33,119700.0],["2010-08-18",33.33,33.89,32.88,33.77,202200.0],["2010-08-19",33.54,33.55,32.73,32.77,203500.0],["2010-08-20",32.54,32.92,32.17,32.87,137400.0],["2010-08-23",32.99,33.11,32.02,32.2,171500.0],["2010-08-24",31.79,32.04,31.09,31.66,277400.0],["2010-08-25",31.35,32.44,31.35,32.35,156000.0],["2010-08-26",32.38,33.23,32.38,32.5,189800.0],["2010-08-27",32.83,32.98,31.97,32.93,164900.0],["2010-08-30",32.76,33.03,32.54,32.54,173200.0],["2010-08-31",32.36,32.53,31.58,32.11,398600.0],["2010-09-01",32.5,33.31,31.95,33.2,358100.0],["2010-09-02",33.25,33.64,32.85,33.56,261800.0],["2010-09-03",33.93,34.18,33.72,34.01,124100.0],["2010-09-07",33.84,33.84,32.85,32.91,178000.0],["2010-09-08",33.03,33.15,32.69,32.91,114500.0],["2010-09-09",33.38,33.61,32.85,33.03,197300.0],["2010-09-10",33.05,33.14,32.55,32.82,197500.0],["2010-09-13",33.16,33.84,32.91,33.64,174100.0],["2010-09-14",33.61,33.92,33.37,33.59,95900.0],["2010-09-15",33.39,34.2,33.15,33.82,299700.0],["2010-09-16",33.67,33.7,32.66,33.33,201300.0],["2010-09-17",33.5,33.69,32.94,33.4,348000.0],["2010-09-20",33.47,34.14,33.25,34.08,255200.0],["2010-09-21",34.15,34.67,33.89,34.25,156200.0],["2010-09-22",34.05,34.45,33.72,34.29,170800.0],["2010-09-23",33.95,34.46,33.65,33.96,166000.0],["2010-09-24",34.42,35.33,34.24,35.33,129800.0],["2010-09-27",35.31,35.31,34.68,35.02,104200.0],["2010-09-28",35.21,36.13,34.37,36.0,253700.0],["2010-09-29",35.72,35.99,35.52,35.82,150200.0],["2010-09-30",36.14,36.58,35.39,35.71,164700.0],["2010-10-01",35.99,35.99,35.52,35.9,187000.0],["2010-10-04",35.69,36.2,35.41,35.87,175800.0],["2010-10-05",36.36,36.39,36.02,36.39,203600.0],["2010-10-06",36.2,36.58,36.03,36.3,138000.0],["2010-10-07",36.56,36.57,35.86,36.0,122600.0],["2010-10-08",35.91,36.51,35.5,36.36,120800.0],["2010-10-11",36.35,37.04,36.26,36.79,134100.0],["2010-10-12",36.57,36.83,36.14,36.73,145000.0],["2010-10-13",36.94,37.73,36.72,37.58,177100.0],["2010-10-14",37.62,37.99,37.5,37.95,127000.0],["2010-10-15",38.37,38.48,37.87,37.94,324100.0],["2010-10-18",37.97,38.25,37.75,38.21,82200.0],["2010-10-19",37.63,38.65,37.45,37.78,305100.0],["2010-10-20",37.92,38.24,37.83,37.89,147900.0],["2010-10-21",38.19,38.79,37.36,37.85,148200.0],["2010-10-22",37.88,38.33,37.87,38.11,132300.0],["2010-10-25",38.37,38.8,38.11,38.34,299300.0],["2010-10-26",38.05,38.72,37.93,38.3,100900.0],["2010-10-27",37.97,38.16,37.2,37.49,134000.0],["2010-10-28",37.74,37.92,37.04,37.32,81400.0],["2010-10-29",37.2,37.86,37.07,37.71,98300.0],["2010-11-01",37.53,38.33,36.92,37.23,153700.0],["2010-11-02",37.63,38.26,37.15,38.26,199700.0],["2010-11-03",38.36,38.9,38.23,38.59,232500.0],["2010-11-04",40.86,45.99,40.86,44.89,922000.0],["2010-11-05",45.74,46.5,44.33,45.31,410000.0],["2010-11-08",45.02,45.48,44.63,44.87,214100.0],["2010-11-09",45.0,45.18,43.9,44.15,281700.0],["2010-11-10",44.28,44.56,43.84,44.54,293000.0],["2010-11-11",43.96,44.62,43.58,44.26,120000.0],["2010-11-12",43.75,44.26,43.3,43.39,188700.0],["2010-11-15",42.82,43.92,41.7,43.44,272000.0],["2010-11-16",43.07,43.39,42.57,43.12,193000.0],["2010-11-17",43.16,43.41,42.79,43.17,114600.0],["2010-11-18",43.7,43.97,43.33,43.75,121800.0],["2010-11-19",43.59,44.5,43.38,43.4,220900.0],["2010-11-22",43.2,43.45,42.6,43.21,224400.0],["2010-11-23",42.71,42.96,42.4,42.92,116900.0],["2010-11-24",43.28,43.5,42.91,43.16,214000.0],["2010-11-26",42.78,43.55,42.77,43.39,71100.0],["2010-11-29",43.06,43.41,42.04,43.17,153300.0],["2010-11-30",42.52,43.31,41.86,43.07,347900.0],["2010-12-01",43.86,44.36,43.71,44.27,176700.0],["2010-12-02",44.25,44.9,43.93,44.73,165800.0],["2010-12-03",44.48,44.83,44.22,44.52,160300.0],["2010-12-06",44.32,44.76,44.09,44.2,429300.0],["2010-12-07",44.54,44.66,44.01,44.2,446200.0],["2010-12-08",44.22,44.78,44.02,44.37,177200.0],["2010-12-09",44.79,45.12,44.01,44.91,191200.0],["2010-12-10",44.97,45.76,44.57,45.59,169400.0],["2010-12-13",45.65,45.66,44.81,44.86,147400.0],["2010-12-14",45.11,45.18,44.88,44.96,138200.0],["2010-12-15",44.84,46.97,44.8,46.11,287000.0],["2010-12-16",46.08,46.23,45.5,45.7,163700.0],["2010-12-17",45.6,45.71,45.13,45.62,342100.0],["2010-12-20",45.65,45.65,44.68,45.08,165000.0],["2010-12-21",45.25,46.27,45.19,46.27,197400.0],["2010-12-22",46.15,46.66,45.83,46.01,140400.0],["2010-12-23",46.01,46.45,45.68,46.39,113500.0],["2010-12-27",46.07,46.34,46.0,46.31,100300.0],["2010-12-28",46.34,46.37,45.9,46.06,79100.0],["2010-12-29",46.13,46.42,46.08,46.13,51100.0],["2010-12-30",45.97,46.58,45.94,46.25,47600.0],["2010-12-31",46.0,46.23,45.92,46.0,137700.0],["2011-01-03",46.18,47.21,46.03,46.91,192600.0],["2011-01-04",47.03,47.22,45.59,46.47,200800.0],["2011-01-05",46.36,47.58,45.78,47.52,201100.0],["2011-01-06",47.38,48.69,47.28,48.29,283000.0],["2011-01-07",48.44,48.81,46.57,46.99,202400.0],["2011-01-10",46.62,47.27,46.23,47.07,166300.0],["2011-01-11",47.41,49.1,47.3,48.22,240200.0],["2011-01-12",48.61,49.02,48.15,48.96,118600.0],["2011-01-13",48.87,48.93,47.75,48.0,86800.0],["2011-01-14",48.12,48.65,47.83,48.28,120900.0],["2011-01-18",48.0,48.45,47.6,48.39,103000.0],["2011-01-19",48.16,48.58,46.57,46.76,120300.0],["2011-01-20",46.47,46.78,45.54,46.39,168700.0],["2011-01-21",46.63,46.94,45.57,45.62,145700.0],["2011-01-24",45.75,46.66,45.5,46.16,154000.0],["2011-01-25",45.79,46.83,45.27,46.77,204000.0],["2011-01-26",46.98,48.01,46.69,47.83,153700.0],["2011-01-27",47.71,47.71,46.76,46.89,124600.0],["2011-01-28",46.77,47.16,45.36,45.8,156500.0],["2011-01-31",45.96,47.4,45.74,47.32,222500.0],["2011-02-01",47.66,48.85,47.29,48.48,148000.0],["2011-02-02",48.36,49.0,48.25,48.8,110000.0],["2011-02-03",48.68,48.68,47.86,48.02,112500.0],["2011-02-04",47.93,48.46,47.77,48.4,101800.0],["2011-02-07",48.41,49.73,48.31,49.23,114800.0],["2011-02-08",49.08,50.05,48.74,50.0,173600.0],["2011-02-09",49.69,50.04,49.64,50.04,188200.0],["2011-02-10",49.75,52.24,49.75,52.23,290400.0],["2011-02-11",51.69,52.87,51.3,52.64,185000.0],["2011-02-14",51.98,53.13,51.96,53.1,190500.0],["2011-02-15",52.57,53.02,52.12,52.31,222100.0],["2011-02-16",52.39,52.95,52.26,52.82,127700.0],["2011-02-17",52.61,54.35,52.55,53.92,202900.0],["2011-02-18",53.75,54.05,52.99,53.45,160800.0],["2011-02-22",52.75,52.75,50.83,50.95,216800.0],["2011-02-23",50.89,50.93,49.2,49.4,178200.0],["2011-02-24",49.41,50.04,49.16,49.88,223500.0],["2011-02-25",50.15,51.19,50.1,51.0,286900.0],["2011-02-28",51.25,51.61,50.44,51.0,204500.0],["2011-03-01",51.1,51.51,49.55,49.78,181200.0],["2011-03-02",49.78,51.1,49.51,50.99,193000.0],["2011-03-03",51.69,52.09,51.22,51.46,196800.0],["2011-03-04",51.58,52.16,50.99,52.15,174100.0],["2011-03-07",51.26,52.15,50.13,50.79,235100.0],["2011-03-08",50.65,52.71,50.43,52.16,135300.0],["2011-03-09",51.95,53.05,51.76,52.72,192000.0],["2011-03-10",51.84,52.46,51.01,51.41,315000.0],["2011-03-11",51.09,51.59,50.53,51.19,145600.0],["2011-03-14",50.48,51.21,49.9,50.56,113600.0],["2011-03-15",49.0,50.43,49.0,50.06,155200.0],["2011-03-16",49.83,50.16,48.84,48.99,201900.0],["2011-03-17",49.78,49.78,48.43,48.51,133000.0],["2011-03-18",48.87,49.74,48.86,49.02,239100.0],["2011-03-21",49.84,50.76,49.59,50.75,130300.0],["2011-03-22",50.69,50.83,47.44,49.06,438300.0],["2011-03-23",48.87,50.73,48.6,50.46,316300.0],["2011-03-24",50.82,50.98,50.2,50.57,208700.0],["2011-03-25",50.87,51.5,50.41,50.9,139900.0],["2011-03-28",51.0,51.63,50.7,51.17,446500.0],["2011-03-29",50.98,51.14,50.52,51.0,139000.0],["2011-03-30",51.08,52.36,51.08,52.28,182500.0],["2011-03-31",52.18,52.36,51.65,51.84,149600.0],["2011-04-01",51.94,53.13,51.44,53.08,221000.0],["2011-04-04",53.0,54.21,53.0,53.08,228400.0],["2011-04-05",52.99,54.08,52.61,53.8,197200.0],["2011-04-06",54.03,54.57,52.79,53.54,134400.0],["2011-04-07",53.7,54.07,52.99,53.15,128800.0],["2011-04-08",53.6,53.6,51.65,51.93,158800.0],["2011-04-11",52.0,52.24,51.33,51.66,144400.0],["2011-04-12",51.23,51.65,50.92,51.05,144000.0],["2011-04-13",51.46,51.71,50.97,51.47,133400.0],["2011-04-14",51.01,51.51,50.6,51.47,117200.0],["2011-04-15",51.42,52.2,51.15,51.92,143400.0],["2011-04-18",51.03,51.03,50.0,50.57,132400.0],["2011-04-19",50.82,50.82,50.01,50.59,146200.0],["2011-04-20",51.52,53.39,51.15,53.38,240700.0],["2011-04-21",53.86,54.45,53.3,54.42,220900.0],["2011-04-25",54.13,54.57,53.54,54.35,222400.0],["2011-04-26",54.41,54.85,53.97,54.72,231900.0],["2011-04-27",54.68,55.38,54.5,55.3,158800.0],["2011-04-28",55.06,56.07,54.92,55.86,292100.0],["2011-04-29",56.21,56.5,55.58,56.33,278000.0],["2011-05-02",56.52,56.52,55.36,55.9,227000.0],["2011-05-03",55.67,56.11,54.89,55.18,158000.0],["2011-05-04",55.65,56.4,52.02,55.2,275000.0],["2011-05-05",54.77,55.38,53.85,54.13,333600.0],["2011-05-06",54.94,55.02,54.04,54.19,188400.0],["2011-05-09",54.08,56.45,53.89,56.38,359000.0],["2011-05-10",56.72,57.13,56.32,57.05,211900.0],["2011-05-11",56.72,56.85,55.31,55.76,199100.0],["2011-05-12",55.38,56.37,54.82,56.29,105000.0],["2011-05-13",56.35,56.35,54.83,55.22,156400.0],["2011-05-16",54.85,54.85,53.64,53.64,212800.0],["2011-05-17",53.19,53.75,52.94,53.63,285400.0],["2011-05-18",53.54,54.69,53.38,54.27,314500.0],["2011-05-19",54.64,54.71,53.58,54.24,196800.0],["2011-05-20",53.93,54.23,53.09,53.32,326600.0],["2011-05-23",52.38,52.65,51.16,51.5,223500.0],["2011-05-24",51.73,52.1,50.94,51.0,174400.0],["2011-05-25",50.84,51.86,50.72,51.82,256500.0],["2011-05-26",51.49,52.54,51.43,52.5,177800.0],["2011-05-27",52.69,53.07,52.51,52.83,116700.0],["2011-05-31",53.35,53.96,53.1,53.96,259700.0],["2011-06-01",53.73,54.13,51.89,52.0,254900.0],["2011-06-02",52.04,52.23,51.34,51.64,144100.0],["2011-06-03",50.71,50.77,49.84,49.92,287000.0],["2011-06-06",49.89,50.27,49.66,49.73,245000.0],["2011-06-07",50.17,50.17,49.4,49.54,170100.0],["2011-06-08",49.27,50.33,48.15,48.83,364000.0],["2011-06-09",48.94,50.07,48.79,49.67,167200.0],["2011-06-10",49.31,49.58,48.18,48.43,187500.0],["2011-06-13",48.66,48.78,47.04,47.74,404300.0],["2011-06-14",48.32,49.26,48.11,48.92,435000.0],["2011-06-15",48.33,48.6,47.52,47.57,219000.0],["2011-06-16",47.6,48.12,47.04,47.65,136500.0],["2011-06-17",48.08,48.19,47.06,47.12,300700.0],["2011-06-20",47.13,47.87,47.03,47.59,169000.0],["2011-06-21",47.99,49.56,47.64,49.51,224700.0],["2011-06-22",49.15,50.04,48.67,49.39,233200.0],["2011-06-23",48.63,49.84,48.57,49.65,199100.0],["2011-06-24",49.78,50.03,48.76,48.97,159100.0],["2011-06-27",48.85,49.28,48.45,48.88,284100.0],["2011-06-28",49.14,50.41,48.74,50.36,132000.0],["2011-06-29",50.65,51.34,50.38,50.95,99000.0],["2011-06-30",51.13,52.18,51.04,52.07,218000.0],["2011-07-01",52.18,52.96,52.02,52.88,149200.0],["2011-07-05",52.88,53.52,52.62,53.28,125100.0],["2011-07-06",53.14,53.58,53.03,53.35,144700.0],["2011-07-07",53.98,54.77,53.79,54.22,175000.0],["2011-07-08",53.32,53.87,53.19,53.61,137300.0],["2011-07-11",52.44,53.43,52.15,52.87,195500.0],["2011-07-12",52.45,52.71,52.0,52.05,182000.0],["2011-07-13",52.45,53.44,52.41,52.68,161400.0],["2011-07-14",52.71,53.06,51.34,51.45,118700.0],["2011-07-15",51.66,52.39,51.17,51.58,149800.0],["2011-07-18",51.15,51.52,50.42,50.91,82500.0],["2011-07-19",51.45,52.45,51.35,52.19,142800.0],["2011-07-20",52.33,52.33,51.23,51.55,186800.0],["2011-07-21",51.93,52.71,51.54,51.84,157600.0],["2011-07-22",51.89,51.9,51.36,51.76,161200.0],["2011-07-25",50.94,51.68,50.57,51.14,189300.0],["2011-07-26",51.14,51.18,50.02,50.5,299700.0],["2011-07-27",50.16,50.16,48.9,49.05,201200.0],["2011-07-28",49.05,50.2,48.73,49.41,144100.0],["2011-07-29",48.73,49.73,48.15,49.2,151100.0],["2011-08-01",50.03,50.08,48.74,49.48,354700.0],["2011-08-02",49.1,49.97,46.25,46.52,934100.0],["2011-08-03",46.4,47.65,43.38,47.21,841900.0],["2011-08-04",46.99,47.96,45.32,45.33,676900.0],["2011-08-05",46.16,46.16,43.83,44.91,324000.0],["2011-08-08",43.53,45.04,40.16,40.18,461400.0],["2011-08-09",41.3,43.09,38.96,43.08,541800.0],["2011-08-10",41.57,43.16,40.63,40.71,438500.0],["2011-08-11",40.99,43.14,40.3,42.29,548000.0],["2011-08-12",42.71,43.38,41.93,43.23,539800.0],["2011-08-15",43.87,44.65,43.26,44.61,222700.0],["2011-08-16",43.79,44.06,43.16,43.5,261200.0],["2011-08-17",43.88,44.03,42.43,42.57,368100.0],["2011-08-18",40.95,41.1,39.72,40.1,398400.0],["2011-08-19",39.07,40.47,38.47,38.52,292200.0],["2011-08-22",39.83,39.83,37.8,38.0,258800.0],["2011-08-23",38.27,39.68,37.8,39.68,465900.0],["2011-08-24",39.65,40.56,39.3,40.09,340500.0],["2011-08-25",40.48,40.96,39.17,39.31,274500.0],["2011-08-26",38.97,39.91,38.19,39.56,484900.0],["2011-08-29",40.17,41.07,39.77,40.93,413100.0],["2011-08-30",40.59,42.14,40.57,41.89,416200.0],["2011-08-31",42.19,43.12,41.79,42.14,414400.0],["2011-09-01",42.32,43.19,42.04,42.3,425300.0],["2011-09-02",41.17,41.43,39.99,40.16,294900.0],["2011-09-06",38.65,39.33,38.18,39.28,229500.0],["2011-09-07",40.0,40.67,39.77,40.46,367200.0],["2011-09-08",40.14,40.93,39.47,39.71,163600.0],["2011-09-09",39.48,39.56,37.98,38.31,233100.0],["2011-09-12",37.62,38.48,37.34,38.42,148000.0],["2011-09-13",38.59,39.68,38.42,39.56,264700.0],["2011-09-14",39.89,41.18,38.62,40.64,347000.0],["2011-09-15",41.16,42.1,40.69,42.1,347800.0],["2011-09-16",42.38,43.0,41.49,42.4,395500.0],["2011-09-19",41.42,41.86,40.42,41.2,211800.0],["2011-09-20",41.3,42.16,40.58,40.64,221300.0],["2011-09-21",40.65,41.04,39.01,39.05,239700.0],["2011-09-22",37.56,38.32,36.96,37.43,527700.0],["2011-09-23",37.44,38.5,36.79,38.48,452600.0],["2011-09-26",38.93,39.13,37.71,39.03,172000.0],["2011-09-27",40.03,40.95,39.46,39.73,294100.0],["2011-09-28",39.82,39.94,38.28,38.28,243400.0],["2011-09-29",39.26,39.62,37.58,38.76,154300.0],["2011-09-30",38.0,38.9,37.86,38.04,273800.0],["2011-10-03",37.71,38.08,36.36,36.36,357100.0],["2011-10-04",35.88,39.5,35.74,39.49,436000.0],["2011-10-05",39.69,41.1,39.07,40.45,348500.0],["2011-10-06",40.26,41.11,40.12,41.09,283000.0],["2011-10-07",41.16,41.83,40.37,40.84,259000.0],["2011-10-10",41.71,42.69,41.54,42.66,166100.0],["2011-10-11",42.45,43.6,42.24,43.5,240600.0],["2011-10-12",43.83,44.91,43.64,44.56,230600.0],["2011-10-13",44.13,44.36,43.43,44.16,149400.0],["2011-10-14",44.79,44.92,43.95,44.77,164400.0],["2011-10-17",44.34,44.34,42.5,42.66,219400.0],["2011-10-18",43.08,45.74,42.29,45.37,352300.0],["2011-10-19",45.0,45.0,43.14,43.24,328700.0],["2011-10-20",43.24,43.69,42.03,42.79,261300.0],["2011-10-21",43.64,44.15,43.14,44.15,258700.0],["2011-10-24",44.19,46.23,44.05,46.01,185400.0],["2011-10-25",45.54,45.54,43.79,43.91,151800.0],["2011-10-26",44.74,45.18,43.19,44.97,249100.0],["2011-10-27",46.79,48.63,46.76,48.47,336400.0],["2011-10-28",48.27,49.1,47.72,48.49,217600.0],["2011-10-31",47.55,48.08,46.86,46.88,143500.0],["2011-11-01",44.76,45.97,44.11,44.72,237500.0],["2011-11-02",45.8,50.42,45.8,50.06,545700.0],["2011-11-03",50.67,51.04,49.56,50.85,345300.0],["2011-11-04",50.25,50.36,49.5,49.96,186900.0],["2011-11-07",49.71,50.24,48.8,50.07,178600.0],["2011-11-08",50.5,51.02,49.3,50.88,196300.0],["2011-11-09",49.24,49.7,48.41,48.66,319600.0],["2011-11-10",49.46,49.56,48.49,49.28,258000.0],["2011-11-11",50.04,51.02,49.77,50.86,117100.0],["2011-11-14",50.43,50.43,49.42,49.67,143400.0],["2011-11-15",49.43,50.99,49.27,50.91,187500.0],["2011-11-16",50.71,50.92,49.36,49.75,154600.0],["2011-11-17",49.53,50.02,48.56,49.03,195500.0],["2011-11-18",49.2,49.65,48.96,49.39,127900.0],["2011-11-21",48.33,48.72,47.66,48.15,220300.0],["2011-11-22",48.13,48.91,47.57,48.36,135800.0],["2011-11-23",47.86,48.24,46.87,47.29,183300.0],["2011-11-25",46.75,47.6,46.31,46.31,89900.0],["2011-11-28",48.16,49.51,48.03,49.26,236400.0],["2011-11-29",49.27,49.66,48.62,49.34,138700.0],["2011-11-30",51.39,52.48,50.81,52.48,357800.0],["2011-12-01",52.43,53.3,52.19,52.21,191400.0],["2011-12-02",52.98,53.05,52.18,52.65,178500.0],["2011-12-05",53.36,54.51,52.98,53.27,319700.0],["2011-12-06",53.42,53.54,52.64,53.03,212700.0],["2011-12-07",52.48,53.38,51.61,53.15,139200.0],["2011-12-08",52.49,53.0,51.82,52.03,175400.0],["2011-12-09",52.09,54.38,51.56,54.0,192500.0],["2011-12-12",53.2,53.78,52.61,53.75,217300.0],["2011-12-13",54.35,55.03,53.72,54.1,347900.0],["2011-12-14",53.46,53.77,52.96,53.55,538300.0],["2011-12-15",54.03,54.03,52.31,52.49,555000.0],["2011-12-16",51.83,53.83,51.83,52.66,565800.0],["2011-12-19",53.11,53.31,51.61,51.74,172800.0],["2011-12-20",52.87,54.19,52.87,54.11,276500.0],["2011-12-21",53.83,54.26,52.46,53.6,159700.0],["2011-12-22",53.59,54.84,53.59,54.65,147000.0],["2011-12-23",54.7,55.47,54.3,55.33,105500.0],["2011-12-27",55.04,56.3,54.6,56.2,154600.0],["2011-12-28",56.02,56.23,54.25,54.46,173800.0],["2011-12-29",54.49,55.62,54.49,54.76,130900.0],["2011-12-30",54.48,54.66,54.02,54.28,236700.0],["2012-01-03",55.69,55.95,54.21,54.5,246300.0],["2012-01-04",54.02,54.5,53.68,54.08,195400.0],["2012-01-05",53.8,54.51,53.02,54.48,137400.0],["2012-01-06",54.38,54.38,51.59,53.49,644800.0],["2012-01-09",53.85,54.57,53.32,54.54,239400.0],["2012-01-10",55.31,55.61,54.87,55.22,138400.0],["2012-01-11",54.76,55.84,54.76,55.61,168400.0],["2012-01-12",55.64,56.08,54.29,55.1,310200.0],["2012-01-13",54.52,55.08,54.06,54.23,123500.0],["2012-01-17",54.7,55.06,54.2,54.31,138800.0],["2012-01-18",54.27,56.39,54.02,56.39,186200.0],["2012-01-19",56.53,56.92,56.16,56.18,90600.0],["2012-01-20",56.17,56.58,55.17,55.5,171500.0],["2012-01-23",55.35,55.62,54.56,55.24,94100.0],["2012-01-24",54.97,56.35,54.76,56.08,208600.0],["2012-01-25",55.88,56.42,55.35,56.28,95400.0],["2012-01-26",56.53,56.8,56.23,56.48,178000.0],["2012-01-27",56.11,57.02,55.96,56.83,130200.0],["2012-01-30",56.35,56.35,54.51,54.72,229500.0],["2012-01-31",55.2,55.2,54.54,54.72,172500.0],["2012-02-01",55.24,56.41,55.24,56.31,247200.0],["2012-02-02",56.46,57.53,56.24,56.79,122400.0],["2012-02-03",57.57,58.87,57.57,58.2,178000.0],["2012-02-06",58.02,59.02,57.45,58.93,232400.0],["2012-02-07",58.95,59.21,58.38,59.17,273900.0],["2012-02-08",59.09,62.13,56.31,61.89,475100.0],["2012-02-09",61.2,62.16,60.6,61.45,443400.0],["2012-02-10",60.95,60.97,60.18,60.65,205800.0],["2012-02-13",61.2,61.54,60.45,61.54,185000.0],["2012-02-14",61.32,61.74,60.81,61.42,113800.0],["2012-02-15",61.84,61.84,60.48,60.77,130900.0],["2012-02-16",60.77,61.79,60.74,61.61,212000.0],["2012-02-17",61.82,61.97,61.39,61.6,178200.0],["2012-02-21",61.69,61.78,60.58,61.35,132100.0],["2012-02-22",61.24,62.18,61.16,61.32,115900.0],["2012-02-23",61.35,63.62,61.26,63.48,214100.0],["2012-02-24",63.46,63.82,62.92,63.63,165500.0],["2012-02-27",63.0,63.9,62.03,63.19,117700.0],["2012-02-28",63.39,63.96,62.73,63.35,129400.0],["2012-02-29",63.49,63.75,61.88,61.88,181600.0],["2012-03-01",62.25,63.14,61.67,61.75,290000.0],["2012-03-02",61.84,61.84,59.76,59.92,311800.0],["2012-03-05",58.5,60.97,58.19,60.86,413100.0],["2012-03-06",60.09,61.36,59.74,60.33,148400.0],["2012-03-07",60.65,60.73,59.91,60.36,145900.0],["2012-03-08",60.96,62.02,60.59,61.93,130800.0],["2012-03-09",61.86,63.42,61.86,62.27,168300.0],["2012-03-12",61.95,62.8,61.93,62.75,155500.0],["2012-03-13",63.04,64.36,62.65,64.33,229400.0],["2012-03-14",63.74,64.24,63.13,63.62,215500.0],["2012-03-15",62.2,64.81,62.01,64.1,209900.0],["2012-03-16",64.12,64.43,63.7,64.4,295200.0],["2012-03-19",64.11,64.71,63.54,64.08,184100.0],["2012-03-20",63.5,63.62,62.61,63.19,144100.0],["2012-03-21",63.67,65.64,63.36,64.58,451600.0],["2012-03-22",63.96,65.11,63.76,64.96,288400.0],["2012-03-23",64.59,65.58,64.06,65.43,220600.0],["2012-03-26",65.94,66.23,64.2,64.2,5288300.0],["2012-03-27",64.59,65.27,64.53,64.83,657000.0],["2012-03-28",64.8,64.95,63.93,64.34,392200.0],["2012-03-29",63.87,65.17,63.56,64.86,281400.0],["2012-03-30",65.41,65.7,64.58,64.73,316300.0],["2012-04-02",64.43,65.29,64.21,65.17,299300.0],["2012-04-03",65.07,65.54,64.9,65.51,332300.0],["2012-04-04",64.85,64.93,63.96,64.35,278900.0],["2012-04-05",63.94,64.74,63.94,64.58,159000.0],["2012-04-09",62.65,64.44,62.65,64.05,340400.0],["2012-04-10",63.93,63.93,62.24,62.36,399800.0],["2012-04-11",62.9,63.96,62.53,63.85,242200.0],["2012-04-12",63.81,64.93,63.81,64.33,208800.0],["2012-04-13",63.96,64.03,63.05,63.14,286800.0],["2012-04-16",63.45,63.73,62.62,63.15,208700.0],["2012-04-17",63.57,65.06,63.49,64.46,178300.0],["2012-04-18",64.02,64.23,63.45,63.68,277800.0],["2012-04-19",63.74,64.34,62.3,62.52,265800.0],["2012-04-20",62.78,63.16,62.27,62.55,250500.0],["2012-04-23",61.62,61.9,60.49,61.54,332600.0],["2012-04-24",61.57,62.5,61.28,61.88,131400.0],["2012-04-25",62.65,64.16,62.65,63.73,296600.0],["2012-04-26",63.71,64.84,63.71,64.64,239200.0],["2012-04-27",64.88,65.68,64.27,65.08,207500.0],["2012-04-30",65.2,65.43,63.52,63.82,208000.0],["2012-05-01",63.53,65.35,63.27,63.98,303200.0],["2012-05-02",62.64,62.8,59.29,60.29,760800.0],["2012-05-03",59.93,59.97,58.0,58.81,480100.0],["2012-05-04",58.5,59.11,57.55,57.71,385800.0],["2012-05-07",57.42,57.67,57.06,57.35,191000.0],["2012-05-08",57.0,57.06,55.76,56.85,246800.0],["2012-05-09",56.04,56.94,55.84,56.54,256000.0],["2012-05-10",57.01,57.15,55.86,56.69,193100.0],["2012-05-11",56.15,57.52,55.91,57.18,244000.0],["2012-05-14",56.36,56.8,55.51,56.34,195300.0],["2012-05-15",56.24,57.24,55.74,56.85,289000.0],["2012-05-16",57.1,57.5,56.26,56.37,206000.0],["2012-05-17",56.27,56.27,54.92,55.34,315500.0],["2012-05-18",55.34,55.44,53.46,53.63,350900.0],["2012-05-21",53.73,55.43,53.32,55.42,180400.0],["2012-05-22",55.42,56.7,55.41,56.2,328600.0],["2012-05-23",55.91,57.37,55.48,57.15,413000.0],["2012-05-24",57.13,57.51,56.42,57.51,333200.0],["2012-05-25",57.46,57.61,56.82,57.17,276700.0],["2012-05-29",57.67,57.75,56.44,57.41,226600.0],["2012-05-30",56.81,56.81,56.12,56.15,181200.0],["2012-05-31",56.23,56.35,55.1,56.06,217000.0],["2012-06-01",54.9,55.15,53.23,53.29,323500.0],["2012-06-04",53.63,54.79,53.14,54.6,430300.0],["2012-06-05",54.52,55.17,53.68,54.98,216300.0],["2012-06-06",55.52,57.1,55.52,57.08,200400.0],["2012-06-07",57.84,58.34,56.91,56.92,266100.0],["2012-06-08",56.59,57.98,56.49,57.66,220700.0],["2012-06-11",58.13,58.35,56.1,56.17,201500.0],["2012-06-12",56.55,57.09,55.81,57.06,178300.0],["2012-06-13",56.86,57.52,56.39,56.75,265900.0],["2012-06-14",56.96,57.17,56.21,56.96,179600.0],["2012-06-15",57.0,57.23,56.52,56.97,343900.0],["2012-06-18",56.67,58.67,56.45,58.62,423200.0],["2012-06-19",59.0,62.57,58.99,61.92,906700.0],["2012-06-20",61.92,62.27,61.08,62.05,243800.0],["2012-06-21",60.88,61.16,59.29,59.79,642400.0],["2012-06-22",59.86,59.86,57.43,57.88,962400.0],["2012-06-25",56.8,57.09,56.28,56.65,403200.0],["2012-06-26",56.66,58.55,56.52,58.38,403600.0],["2012-06-27",57.92,59.26,57.92,59.08,357100.0],["2012-06-28",58.09,59.82,57.97,59.66,533700.0],["2012-06-29",60.88,61.88,60.25,61.72,488600.0],["2012-07-02",61.72,62.56,60.8,62.53,285100.0],["2012-07-03",62.45,63.57,62.28,63.56,119100.0],["2012-07-05",63.51,63.92,63.04,63.42,216600.0],["2012-07-06",62.73,62.82,61.78,62.1,136800.0],["2012-07-09",62.04,62.7,61.72,62.36,163200.0],["2012-07-10",62.9,63.24,61.03,61.19,188200.0],["2012-07-11",61.38,62.12,61.0,61.71,139500.0],["2012-07-12",61.46,62.62,60.47,62.23,224100.0],["2012-07-13",62.6,63.97,62.15,63.61,188500.0],["2012-07-16",63.23,63.83,63.2,63.74,246500.0],["2012-07-17",64.01,64.37,62.64,63.96,324600.0],["2012-07-18",63.87,64.9,63.79,64.46,255500.0],["2012-07-19",64.86,65.55,64.83,65.33,295400.0],["2012-07-20",64.7,65.38,64.52,65.0,332800.0],["2012-07-23",63.72,64.45,63.21,64.1,189600.0],["2012-07-24",64.35,64.4,62.32,62.65,183800.0],["2012-07-25",63.03,65.08,62.94,64.53,444100.0],["2012-07-26",65.67,66.0,63.9,64.4,261700.0],["2012-07-27",64.8,67.09,64.52,66.64,349200.0],["2012-07-30",66.99,67.99,66.55,66.85,164300.0],["2012-07-31",66.61,67.02,63.97,64.38,561000.0],["2012-08-01",63.85,63.98,59.58,60.03,1006000.0],["2012-08-02",58.86,60.34,58.58,60.2,525100.0],["2012-08-03",61.34,62.76,60.79,62.52,300200.0],["2012-08-06",62.43,63.61,61.51,61.95,257400.0],["2012-08-07",62.4,63.45,62.17,63.23,214500.0],["2012-08-08",63.06,63.68,63.0,63.6,319600.0],["2012-08-09",63.73,64.08,63.29,63.87,168100.0],["2012-08-10",63.47,64.02,63.06,63.97,144000.0],["2012-08-13",63.44,63.64,62.45,63.64,230600.0],["2012-08-14",64.13,64.8,64.0,64.66,296100.0],["2012-08-15",64.37,65.54,64.24,65.35,291300.0],["2012-08-16",65.15,66.53,65.15,66.37,182500.0],["2012-08-17",66.43,67.22,66.42,67.08,254000.0],["2012-08-20",67.16,67.26,66.67,67.04,276800.0],["2012-08-21",67.21,68.11,65.2,65.58,339800.0],["2012-08-22",65.57,65.63,64.74,64.81,228200.0],["2012-08-23",64.63,64.93,63.89,64.59,203100.0],["2012-08-24",64.3,64.87,63.69,64.47,165200.0],["2012-08-27",64.7,65.32,64.38,64.86,299000.0],["2012-08-28",64.92,65.24,64.31,64.58,227900.0],["2012-08-29",64.6,64.85,63.94,64.82,552200.0],["2012-08-30",64.42,65.21,64.28,65.03,199300.0],["2012-08-31",65.44,66.22,64.92,65.84,217400.0],["2012-09-04",66.02,67.73,65.84,67.05,351500.0],["2012-09-05",66.87,67.36,66.42,66.85,262500.0],["2012-09-06",69.27,73.5,69.27,72.95,1099000.0],["2012-09-07",74.15,75.1,73.84,74.14,452400.0],["2012-09-10",73.85,73.85,72.66,72.66,239100.0],["2012-09-11",72.84,73.29,72.22,72.31,190600.0],["2012-09-12",72.85,72.93,71.93,72.02,280800.0],["2012-09-13",72.22,72.61,71.76,72.26,403900.0],["2012-09-14",72.68,73.29,72.17,72.49,279000.0],["2012-09-17",71.83,72.36,70.7,70.87,273000.0],["2012-09-18",70.94,71.5,69.84,70.1,347900.0],["2012-09-19",70.22,70.67,69.53,69.87,251800.0],["2012-09-20",69.31,69.62,68.66,69.09,449400.0],["2012-09-21",69.72,71.71,69.51,70.12,519500.0],["2012-09-24",69.64,70.17,69.31,69.69,168000.0],["2012-09-25",69.99,70.94,68.9,68.97,353200.0],["2012-09-26",69.27,69.68,68.57,68.75,194300.0],["2012-09-27",69.22,70.13,68.92,70.11,207900.0],["2012-09-28",69.63,70.41,69.52,69.72,218900.0],["2012-10-01",69.94,70.27,69.3,70.06,329300.0],["2012-10-02",70.54,70.8,69.77,70.47,197200.0],["2012-10-03",70.41,71.37,69.7,70.73,118900.0],["2012-10-04",71.1,71.63,70.08,71.63,210600.0],["2012-10-05",71.71,72.6,70.95,71.24,154000.0],["2012-10-08",70.77,71.66,70.74,71.54,127300.0],["2012-10-09",71.41,71.91,70.19,70.22,244400.0],["2012-10-10",70.44,70.44,69.22,69.29,104500.0],["2012-10-11",69.93,69.93,69.04,69.59,225000.0],["2012-10-12",69.45,70.2,69.07,69.34,212100.0],["2012-10-15",69.32,70.72,69.32,70.55,77800.0],["2012-10-16",71.06,72.18,70.67,71.91,156900.0],["2012-10-17",71.93,72.4,71.12,71.9,145100.0],["2012-10-18",71.87,72.13,70.87,71.16,76100.0],["2012-10-19",70.68,70.97,69.18,69.69,135400.0],["2012-10-22",70.63,72.39,70.63,71.88,200600.0],["2012-10-23",71.02,71.97,70.31,71.51,129300.0],["2012-10-24",71.86,71.89,70.98,71.18,81500.0],["2012-10-25",71.84,72.35,70.94,72.26,135200.0],["2012-10-26",72.48,73.08,71.26,72.11,121400.0],["2012-10-31",72.08,74.64,72.08,73.78,281700.0],["2012-11-01",73.15,75.21,71.88,72.88,524000.0],["2012-11-02",72.56,73.08,71.04,71.04,254000.0],["2012-11-05",70.9,70.9,69.88,70.52,222900.0],["2012-11-06",71.0,73.67,70.26,72.76,288800.0],["2012-11-07",73.29,73.29,69.31,69.33,223200.0],["2012-11-08",68.96,69.49,68.04,68.04,211500.0],["2012-11-09",67.28,69.4,67.28,69.08,138000.0],["2012-11-12",69.15,70.72,69.15,69.95,121800.0],["2012-11-13",69.55,70.82,69.02,69.92,205000.0],["2012-11-14",70.25,70.75,68.62,68.77,203200.0],["2012-11-15",68.86,69.0,67.88,68.99,271200.0],["2012-11-16",68.83,68.83,66.43,67.96,220700.0],["2012-11-19",68.78,69.53,67.95,69.5,190800.0],["2012-11-20",69.19,69.87,68.49,69.32,148400.0],["2012-11-21",69.3,69.46,68.74,69.05,84800.0],["2012-11-23",69.47,70.63,69.09,70.61,55700.0],["2012-11-26",70.15,70.97,69.68,70.61,105900.0],["2012-11-27",70.98,71.37,70.21,70.25,102400.0],["2012-11-28",69.83,71.07,69.12,71.05,171000.0],["2012-11-29",71.82,72.05,70.95,71.73,129800.0],["2012-11-30",72.06,72.07,70.9,71.96,222700.0],["2012-12-03",72.41,72.89,71.04,71.51,100500.0],["2012-12-04",71.58,72.34,71.0,72.04,125400.0],["2012-12-05",72.2,72.76,70.99,72.34,137400.0],["2012-12-06",72.3,73.09,71.99,72.54,88200.0],["2012-12-07",72.95,72.95,71.43,71.81,130300.0],["2012-12-10",71.8,73.08,71.31,72.54,130800.0],["2012-12-11",72.68,73.02,72.03,72.69,206600.0],["2012-12-12",71.41,73.38,70.51,72.99,208200.0],["2012-12-13",73.14,73.67,72.58,72.69,201100.0],["2012-12-14",72.37,73.05,71.51,71.77,170400.0],["2012-12-17",72.22,73.8,71.6,73.09,187200.0],["2012-12-18",73.08,74.34,72.62,74.24,179500.0],["2012-12-19",74.27,75.29,74.14,74.95,217400.0],["2012-12-20",75.02,75.76,74.33,75.25,221200.0],["2012-12-21",75.03,75.6,74.6,74.88,436400.0],["2012-12-24",74.97,74.97,74.15,74.89,59400.0],["2012-12-26",74.94,75.23,73.96,74.08,103900.0],["2012-12-27",74.1,75.08,72.56,73.86,164200.0],["2012-12-28",73.25,74.5,72.99,73.06,110800.0],["2012-12-31",73.09,75.54,72.65,75.37,132900.0],["2013-01-02",77.73,77.97,75.36,76.52,376700.0],["2013-01-03",76.47,76.99,75.69,76.09,152000.0],["2013-01-04",76.56,76.71,76.1,76.33,124900.0],["2013-01-07",75.7,76.47,75.65,76.13,176900.0],["2013-01-08",76.07,76.9,75.86,76.75,110100.0],["2013-01-09",77.18,77.91,76.95,77.45,142800.0],["2013-01-10",78.08,78.58,76.98,77.18,289400.0],["2013-01-11",77.33,77.76,76.95,77.3,343000.0],["2013-01-14",77.2,77.68,76.74,77.33,106900.0],["2013-01-15",76.71,77.53,76.71,77.15,160100.0],["2013-01-16",76.95,77.49,76.31,77.01,102800.0],["2013-01-17",77.46,77.77,77.17,77.6,172900.0],["2013-01-18",77.49,77.76,76.94,77.41,210500.0],["2013-01-22",77.29,78.0,76.88,77.85,200400.0],["2013-01-23",78.03,78.91,77.45,77.8,218500.0],["2013-01-24",77.76,78.83,76.83,77.91,192300.0],["2013-01-25",78.09,78.42,77.44,78.4,120100.0],["2013-01-28",78.43,79.61,78.36,78.9,232700.0],["2013-01-29",78.89,79.68,78.43,79.65,194600.0],["2013-01-30",79.49,79.73,78.38,78.73,153100.0],["2013-01-31",78.63,79.4,78.25,78.61,206300.0],["2013-02-01",79.1,80.52,78.88,79.91,242800.0],["2013-02-04",79.35,79.78,78.32,78.74,146200.0],["2013-02-05",79.06,79.6,78.33,78.77,236800.0],["2013-02-06",74.25,75.0,70.5,74.46,1240700.0],["2013-02-07",74.28,74.36,71.92,74.09,527000.0],["2013-02-08",74.07,74.55,73.73,74.26,241600.0],["2013-02-11",74.24,74.29,73.61,74.14,180200.0],["2013-02-12",74.13,74.15,73.16,73.39,296100.0],["2013-02-13",73.37,73.45,72.39,72.85,225200.0],["2013-02-14",72.66,73.67,72.61,73.56,199000.0],["2013-02-15",73.88,74.13,73.11,73.73,180000.0],["2013-02-19",73.85,75.53,73.77,75.51,263100.0],["2013-02-20",75.61,76.09,74.78,74.88,340900.0],["2013-02-21",74.69,75.13,73.81,74.16,232100.0],["2013-02-22",74.61,75.27,74.61,75.22,274900.0],["2013-02-25",75.48,75.73,73.43,73.43,511400.0],["2013-02-26",73.79,74.4,73.04,73.26,305400.0],["2013-02-27",73.28,75.54,73.28,75.02,270200.0],["2013-02-28",74.86,76.02,74.86,75.01,254600.0],["2013-03-01",74.29,75.95,73.85,75.66,372000.0],["2013-03-04",75.65,75.89,73.99,74.92,455100.0],["2013-03-05",75.13,77.21,75.13,77.17,300100.0],["2013-03-06",77.16,77.69,77.16,77.5,259000.0],["2013-03-07",77.4,77.77,76.79,77.16,184700.0],["2013-03-08",77.81,78.23,77.31,77.77,195600.0],["2013-03-11",77.48,78.02,77.22,77.42,114900.0],["2013-03-12",77.13,77.41,76.58,76.78,340600.0],["2013-03-13",76.75,77.8,76.7,77.46,159100.0],["2013-03-14",77.49,78.46,76.98,78.31,153500.0],["2013-03-15",78.4,79.72,77.73,78.24,290200.0],["2013-03-18",77.02,77.8,76.65,76.7,152500.0],["2013-03-19",76.89,76.89,75.37,76.27,218700.0],["2013-03-20",76.75,77.32,76.53,76.69,111600.0],["2013-03-21",75.83,76.54,75.31,75.61,157700.0],["2013-03-22",75.87,76.32,75.29,76.29,169700.0],["2013-03-25",76.2,77.36,75.84,76.12,179800.0],["2013-03-26",76.6,76.8,76.21,76.64,282300.0],["2013-03-27",76.1,77.17,75.79,76.92,122500.0],["2013-03-28",77.14,78.78,76.86,78.5,214200.0],["2013-04-01",77.92,78.73,77.44,77.71,286400.0],["2013-04-02",77.26,77.93,76.04,76.45,328600.0],["2013-04-03",76.51,76.51,74.41,74.58,221900.0],["2013-04-04",74.54,75.23,74.33,75.17,267900.0],["2013-04-05",73.71,74.77,73.57,74.51,185800.0],["2013-04-08",74.77,75.1,74.06,74.98,69700.0],["2013-04-09",75.27,75.32,74.22,74.54,79100.0],["2013-04-10",74.77,76.6,74.77,76.35,211000.0],["2013-04-11",76.57,76.9,75.95,76.37,240700.0],["2013-04-12",75.88,76.24,75.6,75.99,172900.0],["2013-04-15",75.4,76.95,73.3,73.72,174600.0],["2013-04-16",74.17,74.82,73.25,74.58,196700.0],["2013-04-17",73.99,74.75,72.06,72.58,268200.0],["2013-04-18",72.48,72.93,71.37,72.38,214600.0],["2013-04-19",72.14,72.68,71.26,72.28,181300.0],["2013-04-22",72.66,72.8,71.42,72.52,106800.0],["2013-04-23",73.29,74.21,72.87,73.78,167000.0],["2013-04-24",73.51,74.28,73.51,74.09,89700.0],["2013-04-25",74.43,75.45,74.39,74.75,106200.0],["2013-04-26",74.67,75.01,73.88,74.91,144500.0],["2013-04-29",75.0,75.9,74.32,75.68,145100.0],["2013-04-30",75.82,76.03,75.13,75.78,208800.0],["2013-05-01",74.92,75.41,67.59,67.91,1395400.0],["2013-05-02",67.9,68.77,66.43,68.73,423800.0],["2013-05-03",69.94,70.85,69.41,70.75,347200.0],["2013-05-06",71.0,71.33,70.15,71.09,239800.0],["2013-05-07",71.14,72.39,70.93,72.32,156300.0],["2013-05-08",72.54,72.68,71.86,72.34,164500.0],["2013-05-09",72.4,72.49,71.82,72.15,162200.0],["2013-05-10",72.09,72.71,72.09,72.58,128500.0],["2013-05-13",72.6,72.6,71.24,71.69,110000.0],["2013-05-14",71.63,72.26,71.61,71.82,296800.0],["2013-05-15",71.67,72.09,71.52,71.72,251000.0],["2013-05-16",71.69,72.6,71.19,71.42,215000.0],["2013-05-17",72.1,72.81,71.66,72.6,284500.0],["2013-05-20",72.27,72.96,72.27,72.63,237000.0],["2013-05-21",72.41,73.26,72.19,73.12,185700.0],["2013-05-22",73.11,74.04,72.92,73.32,287900.0],["2013-05-23",72.62,73.55,72.24,72.96,295300.0],["2013-05-24",72.5,73.15,71.39,71.98,114700.0],["2013-05-28",73.1,73.89,72.22,73.77,156200.0],["2013-05-29",73.05,74.2,72.83,73.54,122400.0],["2013-05-30",73.62,74.58,73.51,74.49,89700.0],["2013-05-31",74.13,74.51,73.78,73.87,146800.0],["2013-06-03",73.89,74.73,73.15,74.51,287800.0],["2013-06-04",74.48,75.53,73.78,74.33,212400.0],["2013-06-05",74.19,74.47,73.67,73.93,187800.0],["2013-06-06",73.75,74.41,73.51,74.41,174300.0],["2013-06-07",74.7,75.87,74.33,75.48,112600.0],["2013-06-10",75.62,76.03,75.17,75.99,81700.0],["2013-06-11",74.29,75.78,74.26,75.42,136300.0],["2013-06-12",75.48,76.09,74.34,74.8,145100.0],["2013-06-13",74.8,76.73,74.67,76.66,187300.0],["2013-06-14",76.68,77.73,76.13,77.4,246200.0],["2013-06-17",78.4,78.93,77.61,78.64,221200.0],["2013-06-18",78.92,80.72,78.78,80.54,266100.0],["2013-06-19",80.35,80.42,77.14,77.18,357600.0],["2013-06-20",76.0,76.46,74.95,75.69,204200.0],["2013-06-21",76.34,76.51,74.72,76.3,409700.0],["2013-06-24",75.52,75.71,73.86,74.67,234900.0],["2013-06-25",75.61,75.61,74.26,75.02,209400.0],["2013-06-26",76.0,76.25,74.88,75.4,180200.0],["2013-06-27",76.22,77.64,75.74,77.54,151300.0],["2013-06-28",77.09,77.52,76.42,76.7,279500.0],["2013-07-01",76.9,78.49,76.85,78.16,132300.0],["2013-07-02",78.19,78.68,77.7,78.13,103100.0],["2013-07-03",77.8,79.69,77.53,78.78,143000.0],["2013-07-05",79.78,80.8,79.1,80.79,88300.0],["2013-07-08",81.21,82.03,80.81,81.55,115300.0],["2013-07-09",81.87,82.58,80.99,82.45,149300.0],["2013-07-10",82.42,83.04,82.02,82.81,73100.0],["2013-07-11",83.36,84.81,83.04,84.63,137400.0],["2013-07-12",84.45,84.93,83.96,84.28,94400.0],["2013-07-15",84.29,84.96,83.81,84.1,150200.0],["2013-07-16",84.1,84.24,83.02,83.97,120200.0],["2013-07-17",84.48,84.93,83.58,83.84,87400.0],["2013-07-18",84.17,85.0,83.52,83.86,166100.0],["2013-07-19",83.69,84.29,82.96,83.98,133900.0],["2013-07-22",84.03,85.0,83.62,84.7,259200.0],["2013-07-23",84.74,85.31,83.85,84.83,214600.0],["2013-07-24",85.18,85.45,84.48,85.31,197900.0],["2013-07-25",85.25,87.0,84.98,86.91,125300.0],["2013-07-26",85.99,86.62,84.81,86.01,169800.0],["2013-07-29",86.01,86.43,84.44,85.79,230600.0],["2013-07-30",86.42,86.69,85.66,85.87,138000.0],["2013-07-31",86.11,88.59,86.11,86.94,191700.0],["2013-08-01",88.07,91.84,87.82,89.81,382000.0],["2013-08-02",87.95,88.75,83.45,88.66,299700.0],["2013-08-05",88.44,89.4,87.05,88.75,153100.0],["2013-08-06",88.36,88.83,87.49,88.26,102200.0],["2013-08-07",88.24,88.53,86.97,87.44,179800.0],["2013-08-08",88.2,88.2,87.18,87.36,292800.0],["2013-08-09",86.93,87.63,86.71,87.03,175300.0],["2013-08-12",86.26,88.14,86.26,87.93,154400.0],["2013-08-13",87.93,88.58,87.36,88.49,66100.0],["2013-08-14",86.88,87.61,86.42,86.88,164800.0],["2013-08-15",85.97,86.17,84.76,85.12,131400.0],["2013-08-16",84.59,85.61,84.44,85.04,103000.0],["2013-08-19",85.09,85.37,84.06,84.07,58500.0],["2013-08-20",84.18,85.78,84.03,85.05,104000.0],["2013-08-21",84.71,85.44,83.63,83.83,83800.0],["2013-08-22",83.83,85.21,83.45,84.85,88200.0],["2013-08-23",84.86,85.27,84.16,84.76,61800.0],["2013-08-26",84.97,85.24,84.16,84.56,70600.0],["2013-08-27",83.63,83.99,81.29,81.55,159200.0],["2013-08-28",81.71,82.66,81.38,82.12,108000.0],["2013-08-29",81.76,83.59,81.76,82.76,69000.0],["2013-08-30",82.52,82.61,79.76,80.03,146800.0],["2013-09-03",81.25,82.4,78.18,79.77,273200.0],["2013-09-04",79.75,80.72,79.35,80.3,94400.0],["2013-09-05",80.15,81.53,80.0,81.05,83000.0],["2013-09-06",81.46,82.03,79.74,81.22,105100.0],["2013-09-09",81.35,82.93,80.6,82.91,85200.0],["2013-09-10",83.33,84.42,82.97,84.4,103800.0],["2013-09-11",84.22,84.72,83.67,83.92,78300.0],["2013-09-12",84.14,84.24,83.53,83.98,122500.0],["2013-09-13",84.05,84.73,83.43,83.88,88600.0],["2013-09-16",84.89,85.81,84.03,85.0,137300.0],["2013-09-17",85.0,85.69,84.49,85.58,104000.0],["2013-09-18",85.32,86.5,84.88,86.05,118300.0],["2013-09-19",86.55,86.55,85.59,85.87,65100.0],["2013-09-20",85.89,86.16,85.29,85.31,320700.0],["2013-09-23",84.81,85.6,84.19,85.23,197000.0],["2013-09-24",85.36,86.28,84.86,85.9,209200.0],["2013-09-25",85.8,87.03,85.35,86.41,103900.0],["2013-09-26",86.55,87.06,85.84,86.65,94800.0],["2013-09-27",85.96,87.3,85.66,86.99,126000.0],["2013-09-30",85.65,88.27,85.65,87.75,176100.0],["2013-10-01",87.91,88.94,86.92,87.53,364800.0],["2013-10-02",87.2,87.44,86.26,86.61,128200.0],["2013-10-03",86.67,86.67,85.02,85.73,177800.0],["2013-10-04",85.51,86.79,85.02,86.34,78300.0],["2013-10-07",85.57,86.55,85.54,85.75,98800.0],["2013-10-08",85.93,86.46,84.87,84.98,144900.0],["2013-10-09",85.07,85.65,83.66,84.02,166400.0],["2013-10-10",85.11,86.89,85.11,86.6,114000.0],["2013-10-11",86.14,87.12,85.58,86.6,153000.0],["2013-10-14",86.05,87.49,86.05,87.24,167400.0],["2013-10-15",87.26,87.78,85.85,85.89,152100.0],["2013-10-16",86.41,86.88,85.95,86.49,107300.0],["2013-10-17",86.29,86.9,85.66,86.2,220700.0],["2013-10-18",87.08,87.87,86.08,87.67,301900.0],["2013-10-21",87.85,88.14,87.24,87.65,125100.0],["2013-10-22",88.14,88.6,87.45,87.8,172500.0],["2013-10-23",87.32,87.83,87.16,87.47,145000.0],["2013-10-24",87.88,88.35,87.65,87.87,154400.0],["2013-10-25",88.24,88.62,87.54,88.09,145800.0],["2013-10-28",87.91,87.98,86.83,87.19,329700.0],["2013-10-29",87.62,87.97,85.78,87.33,227700.0],["2013-10-30",88.41,92.83,87.63,91.09,415800.0],["2013-10-31",91.48,94.35,90.69,93.35,465500.0],["2013-11-01",92.0,95.0,91.4,94.85,386400.0],["2013-11-04",94.95,95.0,93.79,94.67,271900.0],["2013-11-05",94.43,94.52,92.45,93.17,241700.0],["2013-11-06",93.73,93.75,91.96,92.09,120200.0],["2013-11-07",92.6,93.02,90.48,90.51,228800.0],["2013-11-08",90.83,93.5,90.83,92.98,369700.0],["2013-11-11",95.5,97.74,95.07,97.39,341300.0],["2013-11-12",97.3,98.21,96.58,97.84,145800.0],["2013-11-13",97.04,99.19,97.04,99.04,155800.0],["2013-11-14",99.28,99.29,98.49,98.7,118600.0],["2013-11-15",98.53,99.21,98.1,98.96,134100.0],["2013-11-18",99.31,100.34,98.74,99.05,181400.0],["2013-11-19",99.05,100.63,98.09,98.29,207300.0],["2013-11-20",98.49,99.94,97.76,98.44,106200.0],["2013-11-21",99.1,100.82,98.99,99.5,125000.0],["2013-11-22",99.28,100.7,99.28,100.38,80200.0],["2013-11-25",100.48,101.09,99.69,100.37,110600.0],["2013-11-26",100.54,101.58,99.7,100.35,100800.0],["2013-11-27",100.35,100.35,99.35,99.75,90700.0],["2013-11-29",100.4,100.49,99.19,99.26,72800.0],["2013-12-02",99.01,100.12,98.17,98.41,172800.0],["2013-12-03",98.34,99.12,96.45,96.91,245000.0],["2013-12-04",96.69,97.72,95.95,97.31,179600.0],["2013-12-05",97.01,98.01,96.73,97.48,81900.0],["2013-12-06",98.82,99.97,98.24,99.6,98300.0],["2013-12-09",99.4,99.9,97.38,97.78,194400.0],["2013-12-10",97.45,99.35,97.29,97.8,130800.0],["2013-12-11",98.15,98.6,95.56,96.04,137800.0],["2013-12-12",96.21,97.36,96.01,96.58,142500.0],["2013-12-13",96.98,97.53,95.81,96.51,160400.0],["2013-12-16",97.19,98.17,97.1,97.61,166700.0],["2013-12-17",97.61,97.93,96.61,97.75,137300.0],["2013-12-18",98.18,98.27,95.68,97.56,182400.0],["2013-12-19",97.15,97.51,96.28,97.02,143600.0],["2013-12-20",97.03,99.9,96.59,99.41,254100.0],["2013-12-23",99.5,100.46,98.84,99.72,132800.0],["2013-12-24",99.61,100.31,99.2,99.89,46300.0],["2013-12-26",100.38,100.62,99.0,99.18,142000.0],["2013-12-27",99.64,100.58,98.52,98.86,104600.0],["2013-12-30",98.67,98.87,97.69,98.43,156600.0],["2013-12-31",98.74,99.56,98.35,99.03,152500.0],["2014-01-02",98.88,99.24,95.88,96.99,210100.0],["2014-01-03",96.98,97.5,96.38,97.1,169300.0],["2014-01-06",96.39,96.61,94.07,94.1,261900.0],["2014-01-07",94.66,95.42,93.42,94.21,188300.0],["2014-01-08",94.12,94.57,92.97,93.7,217900.0],["2014-01-09",94.16,94.38,91.25,91.51,376800.0],["2014-01-10",91.73,92.0,90.47,91.07,196100.0],["2014-01-13",90.73,91.51,88.62,89.33,314100.0],["2014-01-14",89.72,90.91,89.55,90.33,219400.0],["2014-01-15",90.39,91.05,89.82,90.5,132000.0],["2014-01-16",90.14,91.14,89.59,89.78,201300.0],["2014-01-17",89.56,90.04,89.21,89.46,164200.0],["2014-01-21",90.18,90.18,87.96,88.24,144100.0],["2014-01-22",88.41,89.23,88.0,88.94,138800.0],["2014-01-23",88.79,89.23,87.33,87.58,155400.0],["2014-01-24",87.27,87.27,84.49,85.39,343400.0],["2014-01-27",85.5,85.89,84.12,84.83,222200.0],["2014-01-28",85.13,86.86,85.05,86.82,313000.0],["2014-01-29",86.35,87.02,85.35,85.63,213300.0],["2014-01-30",86.22,86.95,85.41,85.48,297000.0],["2014-01-31",83.9,85.11,82.2,82.36,333700.0],["2014-02-03",82.37,83.03,78.78,79.93,609000.0],["2014-02-04",79.92,83.77,79.71,83.03,669800.0],["2014-02-05",83.0,86.06,83.0,85.5,463600.0],["2014-02-06",86.87,87.52,85.83,87.4,346400.0],["2014-02-07",88.08,89.38,87.59,89.11,284400.0],["2014-02-10",88.94,89.31,88.01,88.55,287400.0],["2014-02-11",88.55,90.8,88.28,90.76,295700.0],["2014-02-12",90.93,91.64,90.3,91.58,241900.0],["2014-02-13",90.76,92.24,89.66,91.78,270700.0],["2014-02-14",91.56,91.56,90.56,91.28,184000.0],["2014-02-18",91.39,93.18,90.83,92.64,290600.0],["2014-02-19",92.18,93.13,91.48,91.5,182500.0],["2014-02-20",91.75,92.3,90.31,90.88,287000.0],["2014-02-21",90.85,93.79,90.85,93.42,274900.0],["2014-02-24",93.82,95.27,93.11,94.37,205800.0],["2014-02-25",94.68,95.36,94.21,95.14,165200.0],["2014-02-26",95.51,96.62,95.25,95.78,207200.0],["2014-02-27",95.76,97.47,95.13,97.35,226000.0],["2014-02-28",97.65,98.27,96.18,96.82,174900.0],["2014-03-03",95.89,96.7,94.75,95.76,174600.0],["2014-03-04",96.89,97.58,95.88,96.84,448000.0],["2014-03-05",96.57,96.57,95.1,95.31,267400.0],["2014-03-06",95.77,96.03,95.01,95.18,200100.0],["2014-03-07",95.42,95.59,94.53,94.77,175000.0],["2014-03-10",94.9,95.07,94.12,94.83,196000.0],["2014-03-11",94.83,95.22,93.47,94.23,125700.0],["2014-03-12",93.57,94.45,93.37,94.26,120100.0],["2014-03-13",94.7,95.15,92.11,92.13,172400.0],["2014-03-14",92.46,93.02,91.63,92.07,183800.0],["2014-03-17",92.48,93.7,92.13,92.68,139300.0],["2014-03-18",92.85,93.87,92.85,93.55,165300.0],["2014-03-19",93.47,93.58,91.96,92.38,99600.0],["2014-03-20",93.53,95.85,93.01,95.64,263700.0],["2014-03-21",95.82,97.69,95.65,95.78,304500.0],["2014-03-24",95.76,97.12,94.64,95.41,242700.0],["2014-03-25",95.71,96.02,93.64,94.42,161400.0],["2014-03-26",94.77,94.95,91.71,91.85,188500.0],["2014-03-27",91.79,92.92,91.08,91.75,334500.0],["2014-03-28",91.8,94.04,91.54,92.78,156700.0],["2014-03-31",93.74,95.42,93.42,95.05,202400.0],["2014-04-01",94.9,96.65,94.7,96.47,213000.0],["2014-04-02",96.42,97.23,95.99,97.09,204600.0],["2014-04-03",97.39,97.57,95.99,96.09,192200.0],["2014-04-04",96.86,97.05,92.03,92.06,250000.0],["2014-04-07",91.63,92.41,89.43,89.74,280400.0],["2014-04-08",89.65,90.78,88.92,90.38,148500.0],["2014-04-09",90.53,91.99,90.25,91.49,190400.0],["2014-04-10",91.87,92.55,89.26,89.8,187300.0],["2014-04-11",88.68,89.85,86.9,87.24,175400.0],["2014-04-14",87.82,88.05,86.17,86.86,125600.0],["2014-04-15",87.42,89.0,86.61,88.82,170200.0],["2014-04-16",89.61,89.9,88.45,89.2,179300.0],["2014-04-17",86.95,92.42,86.95,91.78,318600.0],["2014-04-21",92.14,92.24,90.82,91.65,87800.0],["2014-04-22",91.81,93.78,91.71,93.28,182000.0],["2014-04-23",93.31,93.51,91.47,92.32,175400.0],["2014-04-24",93.03,93.03,91.08,92.22,106700.0],["2014-04-25",92.22,93.11,90.52,90.87,165000.0],["2014-04-28",91.34,92.46,89.28,91.47,157100.0],["2014-04-29",91.89,92.4,90.81,92.12,166100.0],["2014-04-30",92.13,97.31,88.01,95.97,495900.0],["2014-05-01",96.0,96.93,91.87,92.67,376000.0],["2014-05-02",92.56,94.01,92.26,93.14,226300.0],["2014-05-05",92.7,93.83,91.21,93.46,161200.0],["2014-05-06",92.99,93.11,91.58,92.27,203900.0],["2014-05-07",92.4,93.16,90.57,93.09,162800.0],["2014-05-08",93.07,94.54,91.49,91.55,168400.0],["2014-05-09",90.94,92.48,90.24,92.35,152900.0],["2014-05-12",93.03,95.76,92.46,94.03,314900.0],["2014-05-13",93.89,94.8,93.1,93.32,198900.0],["2014-05-14",93.15,93.15,90.34,90.64,171500.0],["2014-05-15",89.98,90.76,88.02,90.22,253700.0],["2014-05-16",90.08,90.82,89.21,90.75,123500.0],["2014-05-19",90.66,92.9,90.65,92.77,217700.0],["2014-05-20",92.42,92.68,90.35,91.73,263400.0],["2014-05-21",91.91,94.7,91.91,94.27,285400.0],["2014-05-22",94.0,95.99,93.7,94.94,190300.0],["2014-05-23",95.02,96.42,94.55,95.97,136000.0],["2014-05-27",96.67,96.82,95.49,96.06,148300.0],["2014-05-28",95.63,97.81,95.57,97.22,188500.0],["2014-05-29",97.27,97.59,96.19,96.82,91200.0],["2014-05-30",97.09,97.67,96.07,96.29,141100.0],["2014-06-02",96.33,96.33,94.47,96.0,121400.0],["2014-06-03",95.67,96.04,94.46,95.61,207300.0],["2014-06-04",95.17,96.64,94.94,96.49,103600.0],["2014-06-05",96.41,99.29,96.25,98.49,226100.0],["2014-06-06",98.92,100.41,98.86,100.0,256400.0],["2014-06-09",99.71,101.41,99.52,100.75,190000.0],["2014-06-10",100.39,100.95,99.74,100.0,143400.0],["2014-06-11",99.38,100.75,99.2,99.58,163200.0],["2014-06-12",99.29,100.14,98.33,100.03,207200.0],["2014-06-13",100.37,101.0,98.89,100.13,143000.0],["2014-06-16",99.79,99.9,98.21,98.8,204000.0],["2014-06-17",99.42,105.98,98.32,104.12,676700.0],["2014-06-18",104.0,104.43,102.32,103.98,253800.0],["2014-06-19",104.17,104.7,103.16,103.72,155500.0],["2014-06-20",104.13,105.67,103.67,105.61,375000.0],["2014-06-23",105.62,106.27,104.26,104.46,161900.0],["2014-06-24",104.33,105.79,102.8,102.87,208100.0],["2014-06-25",102.18,104.9,102.18,104.0,189000.0],["2014-06-26",104.2,104.45,102.87,104.07,100000.0],["2014-06-27",103.28,105.02,103.28,104.54,219100.0],["2014-06-30",104.28,105.58,103.38,104.97,247600.0],["2014-07-01",105.87,108.01,105.49,106.3,342600.0],["2014-07-02",106.01,106.95,104.88,105.17,137700.0],["2014-07-03",105.2,106.91,105.05,106.72,63500.0],["2014-07-07",106.34,107.07,105.76,106.1,148400.0],["2014-07-08",105.77,106.95,104.58,105.26,172100.0],["2014-07-09",105.13,106.1,103.51,103.8,180900.0],["2014-07-10",101.82,105.01,101.55,104.26,194900.0],["2014-07-11",104.22,105.18,103.58,104.86,133300.0],["2014-07-14",106.11,106.11,105.18,105.65,93300.0],["2014-07-15",105.93,108.19,105.68,108.02,265100.0],["2014-07-16",108.32,108.74,106.48,106.89,294800.0],["2014-07-17",106.06,107.83,103.95,104.42,171200.0],["2014-07-18",104.27,106.64,104.04,106.3,144300.0],["2014-07-21",105.48,106.1,104.16,105.55,90600.0],["2014-07-22",106.08,108.38,105.62,107.47,163600.0],["2014-07-23",107.5,107.5,105.88,106.7,117000.0],["2014-07-24",107.12,107.12,104.94,105.36,146700.0],["2014-07-25",104.49,106.03,104.49,105.72,192500.0],["2014-07-28",105.8,105.8,103.46,104.71,225200.0],["2014-07-29",105.13,106.32,104.28,105.11,165400.0],["2014-07-30",110.0,111.27,107.28,110.09,346400.0],["2014-07-31",109.37,109.7,106.81,107.92,436900.0],["2014-08-01",107.33,108.07,105.41,106.44,339600.0],["2014-08-04",107.11,107.77,105.17,107.66,199900.0],["2014-08-05",106.8,109.39,106.69,107.98,264300.0],["2014-08-06",107.2,109.06,106.85,109.0,207300.0],["2014-08-07",109.21,109.61,108.07,108.47,217700.0],["2014-08-08",108.42,110.39,108.26,110.17,167600.0],["2014-08-11",110.96,111.54,110.54,110.62,149000.0],["2014-08-12",110.22,111.61,109.61,110.68,221600.0],["2014-08-13",110.93,113.45,110.6,113.05,434200.0],["2014-08-14",113.05,114.33,112.93,113.83,347700.0],["2014-08-15",114.92,114.92,111.74,113.22,171400.0],["2014-08-18",114.45,115.56,113.75,114.3,214200.0],["2014-08-19",114.38,115.01,113.95,114.94,272200.0],["2014-08-20",114.29,115.19,113.74,114.94,104400.0],["2014-08-21",115.0,115.63,113.84,115.48,161200.0],["2014-08-22",115.02,116.37,113.75,115.86,260500.0],["2014-08-25",116.89,118.3,115.17,115.47,287200.0],["2014-08-26",115.68,116.12,115.11,115.71,157600.0],["2014-08-27",115.46,115.72,114.09,114.53,133200.0],["2014-08-28",114.17,114.17,112.87,113.23,151400.0],["2014-08-29",113.43,113.96,112.56,113.65,110700.0],["2014-09-02",114.17,115.3,113.54,114.88,248100.0],["2014-09-03",115.58,115.58,113.22,113.4,113500.0],["2014-09-04",113.86,114.74,112.74,113.08,127900.0],["2014-09-05",112.73,113.59,112.59,113.43,75200.0],["2014-09-08",113.54,113.94,112.64,113.78,135000.0],["2014-09-09",113.44,113.44,111.19,111.26,117300.0],["2014-09-10",111.43,112.57,110.71,111.14,200200.0],["2014-09-11",110.54,112.92,110.54,112.04,247700.0],["2014-09-12",112.17,112.17,109.64,110.18,226900.0],["2014-09-15",110.45,110.63,109.04,109.65,137500.0],["2014-09-16",109.4,112.59,109.15,111.46,364500.0],["2014-09-17",111.81,112.38,111.03,111.5,153500.0],["2014-09-18",111.93,115.0,111.69,114.73,221600.0],["2014-09-19",114.9,115.07,112.35,112.36,362900.0],["2014-09-22",111.53,111.78,108.99,109.01,225800.0],["2014-09-23",108.27,109.28,108.0,108.27,315200.0],["2014-09-24",108.49,111.84,108.34,111.32,238800.0],["2014-09-25",110.8,111.46,108.08,108.33,244300.0],["2014-09-26",108.4,109.89,108.38,109.47,175500.0],["2014-09-29",108.38,110.33,107.92,110.31,199300.0],["2014-09-30",110.76,111.24,109.71,110.32,273500.0],["2014-10-01",110.39,110.86,107.5,107.93,264400.0],["2014-10-02",107.88,110.05,107.72,109.71,201300.0],["2014-10-03",111.1,111.59,110.07,110.09,166800.0],["2014-10-06",110.64,110.81,108.8,108.85,145900.0],["2014-10-07",107.95,108.3,106.78,107.01,254200.0],["2014-10-08",106.86,107.75,105.56,107.22,398900.0],["2014-10-09",107.21,107.31,104.19,104.31,349500.0],["2014-10-10",103.37,105.68,100.25,100.43,463000.0],["2014-10-13",100.63,101.28,98.85,98.93,346400.0],["2014-10-14",99.93,100.83,98.19,98.49,461300.0],["2014-10-15",96.71,101.98,95.5,100.77,421700.0],["2014-10-16",99.0,102.13,99.0,100.75,456100.0],["2014-10-17",101.81,102.02,100.27,100.86,163300.0],["2014-10-20",100.0,101.22,99.43,100.89,269800.0],["2014-10-21",101.36,103.46,101.19,103.24,281700.0],["2014-10-22",103.67,104.59,102.5,102.54,227100.0],["2014-10-23",103.89,105.58,103.13,104.77,145900.0],["2014-10-24",105.08,105.53,104.21,105.39,86500.0],["2014-10-27",104.92,105.26,103.74,104.78,137500.0],["2014-10-28",105.02,108.22,104.71,107.99,215000.0],["2014-10-29",105.74,108.24,103.64,108.14,356600.0],["2014-10-30",108.13,111.6,108.08,111.25,325200.0],["2014-10-31",112.3,113.71,112.3,113.56,249400.0],["2014-11-03",114.02,114.46,112.95,113.42,261100.0],["2014-11-04",113.45,113.98,111.82,112.07,151600.0],["2014-11-05",113.29,113.54,111.86,113.05,134900.0],["2014-11-06",113.03,113.9,112.46,113.71,157400.0],["2014-11-07",113.48,114.13,112.9,113.83,94700.0],["2014-11-10",114.02,115.44,113.51,115.4,132700.0],["2014-11-11",115.5,115.74,114.18,114.62,129100.0],["2014-11-12",114.15,115.64,114.15,114.86,158300.0],["2014-11-13",115.24,115.77,113.81,114.69,108200.0],["2014-11-14",114.78,115.93,113.6,113.8,151100.0],["2014-11-17",113.98,115.72,113.58,114.29,172000.0],["2014-11-18",114.6,117.78,114.1,115.56,205800.0],["2014-11-19",115.23,115.4,113.85,114.73,168700.0],["2014-11-20",113.95,115.98,113.31,115.92,138200.0],["2014-11-21",117.68,117.99,115.91,116.53,158000.0],["2014-11-24",117.07,118.32,116.59,118.22,160800.0],["2014-11-25",118.29,119.11,117.32,118.43,265700.0],["2014-11-26",118.37,119.11,116.89,117.31,193400.0],["2014-11-28",117.52,118.41,112.85,113.08,233900.0],["2014-12-01",109.26,109.26,100.07,103.02,920300.0],["2014-12-02",103.01,103.8,101.03,102.3,539100.0],["2014-12-03",102.69,103.82,101.65,102.18,797300.0],["2014-12-04",102.26,103.29,101.47,102.3,271100.0],["2014-12-05",102.3,105.56,101.72,105.47,325300.0],["2014-12-08",105.1,105.7,101.54,101.8,411400.0],["2014-12-09",100.33,106.0,100.13,105.86,458000.0],["2014-12-10",105.21,105.91,100.88,101.18,650000.0],["2014-12-11",101.42,103.03,99.23,99.55,344200.0],["2014-12-12",98.21,99.24,94.45,95.32,691300.0],["2014-12-15",95.93,96.23,94.31,94.54,541700.0],["2014-12-16",93.98,95.85,93.32,94.43,464000.0],["2014-12-17",94.52,98.87,94.19,98.76,420800.0],["2014-12-18",100.44,101.75,99.32,101.61,419900.0],["2014-12-19",101.51,102.61,101.21,101.78,574200.0],["2014-12-22",101.88,101.98,100.27,101.45,229100.0],["2014-12-23",101.89,102.35,100.96,101.1,195000.0],["2014-12-24",101.54,102.41,100.94,101.7,91300.0],["2014-12-26",102.47,102.57,101.05,101.31,109400.0],["2014-12-29",101.48,102.24,100.62,100.71,214300.0],["2014-12-30",100.24,100.81,99.5,99.65,234900.0],["2014-12-31",100.12,101.58,98.86,98.92,298100.0],["2015-01-02",99.74,100.97,98.4,100.31,381400.0],["2015-01-05",98.91,99.16,95.59,96.01,527900.0],["2015-01-06",96.02,96.88,91.95,94.0,602500.0],["2015-01-07",94.91,96.0,93.75,95.66,524100.0],["2015-01-08",96.64,99.03,96.29,98.46,415200.0],["2015-01-09",98.77,100.35,98.0,98.81,755600.0],["2015-01-12",98.53,99.25,95.7,96.99,332300.0],["2015-01-13",98.01,98.37,95.98,96.94,430700.0],["2015-01-14",95.71,97.61,95.23,97.23,266600.0],["2015-01-15",96.87,97.66,93.3,93.46,350900.0],["2015-01-16",91.62,94.29,90.75,93.24,822400.0],["2015-01-20",93.36,93.7,91.72,92.54,367400.0],["2015-01-21",92.14,93.45,90.92,91.47,516500.0],["2015-01-22",92.02,93.49,91.34,91.64,816800.0],["2015-01-23",91.77,94.76,91.45,94.13,290900.0],["2015-01-26",94.12,95.63,93.03,95.37,232000.0],["2015-01-27",93.89,95.0,93.35,94.36,265100.0],["2015-01-28",95.11,95.11,91.82,92.16,275700.0],["2015-01-29",92.4,93.36,91.0,93.08,295000.0],["2015-01-30",92.34,92.86,91.45,92.05,433600.0],["2015-02-02",92.25,94.21,91.2,93.94,500100.0],["2015-02-03",95.15,99.29,95.15,98.99,514800.0],["2015-02-04",98.61,99.32,96.53,97.2,380300.0],["2015-02-05",97.14,98.13,96.71,98.06,324600.0],["2015-02-06",97.91,100.04,97.39,98.09,478000.0],["2015-02-09",96.92,100.32,94.69,99.49,637700.0],["2015-02-10",100.58,100.58,97.05,98.77,774400.0],["2015-02-11",98.71,100.85,98.49,100.32,456700.0],["2015-02-12",101.42,104.11,101.12,104.06,585100.0],["2015-02-13",104.19,104.85,103.5,104.53,332400.0],["2015-02-17",104.5,106.66,103.71,106.55,480000.0],["2015-02-18",106.12,106.95,105.41,105.79,311700.0],["2015-02-19",105.1,105.78,102.85,103.57,548900.0],["2015-02-20",103.42,105.11,102.22,104.98,262100.0],["2015-02-23",104.72,104.81,103.75,104.75,210700.0],["2015-02-24",104.89,105.75,104.15,105.64,241000.0],["2015-02-25",105.77,107.23,105.19,107.07,408600.0],["2015-02-26",106.78,107.55,105.91,107.04,320500.0],["2015-02-27",107.15,107.78,106.31,106.99,305100.0],["2015-03-02",106.89,108.53,106.67,107.57,283800.0],["2015-03-03",107.12,107.61,105.77,106.63,228500.0],["2015-03-04",106.01,106.64,105.24,106.04,195200.0],["2015-03-05",106.36,107.11,105.66,106.87,188900.0],["2015-03-06",105.85,107.06,103.81,103.96,242600.0],["2015-03-09",104.09,105.56,104.03,104.71,336600.0],["2015-03-10",104.05,104.36,102.7,102.88,289800.0],["2015-03-11",102.85,103.7,102.51,103.59,332400.0],["2015-03-12",104.29,106.26,103.51,106.11,207400.0],["2015-03-13",105.75,105.75,102.65,103.75,199800.0],["2015-03-16",104.12,105.79,103.17,104.03,245900.0],["2015-03-17",103.66,103.93,102.27,102.7,464500.0],["2015-03-18",102.31,105.33,102.11,104.59,466300.0],["2015-03-19",104.03,105.5,103.45,103.91,434600.0],["2015-03-20",104.75,107.62,104.08,107.22,533400.0],["2015-03-23",107.22,107.45,105.41,105.53,253500.0],["2015-03-24",105.04,105.38,103.96,104.04,232400.0],["2015-03-25",104.3,105.09,101.1,101.63,402800.0],["2015-03-26",101.59,104.83,101.13,104.4,523400.0],["2015-03-27",104.4,105.21,103.87,104.87,250100.0],["2015-03-30",105.63,107.81,104.99,107.56,322600.0],["2015-03-31",106.64,107.9,106.28,107.36,252100.0],["2015-04-01",107.01,107.96,105.97,107.92,338600.0],["2015-04-02",107.44,108.44,106.26,106.46,190500.0],["2015-04-06",105.51,108.19,105.14,107.84,188400.0],["2015-04-07",107.76,108.36,106.95,107.95,211800.0],["2015-04-08",108.07,109.27,107.43,107.82,370700.0],["2015-04-09",107.92,108.62,106.23,108.45,259500.0],["2015-04-10",108.83,110.28,108.22,110.11,319200.0],["2015-04-13",110.16,111.12,108.93,109.09,193500.0],["2015-04-14",109.19,109.84,107.5,109.79,171200.0],["2015-04-15",110.3,112.68,109.93,111.99,258700.0],["2015-04-16",111.75,111.75,109.71,110.49,244900.0],["2015-04-17",109.25,109.68,107.98,108.47,217400.0],["2015-04-20",108.89,111.76,108.67,109.99,187200.0],["2015-04-21",110.85,111.35,109.48,110.75,180800.0],["2015-04-22",111.0,111.47,109.89,110.48,282000.0],["2015-04-23",110.03,112.38,110.03,112.04,306500.0],["2015-04-24",111.73,111.73,110.39,110.97,179400.0],["2015-04-27",111.46,111.95,109.51,111.02,255600.0],["2015-04-28",111.21,113.36,109.95,113.19,321500.0],["2015-04-29",113.19,116.4,112.13,115.15,343900.0],["2015-04-30",114.69,115.36,112.36,112.71,285200.0],["2015-05-01",113.01,114.2,112.52,113.21,281600.0],["2015-05-04",113.67,116.95,113.48,116.32,321200.0],["2015-05-05",116.01,116.78,114.59,115.59,243300.0],["2015-05-06",116.65,116.65,114.65,115.26,307700.0],["2015-05-07",115.13,115.75,114.32,114.7,300900.0],["2015-05-08",115.79,116.68,114.67,115.16,180600.0],["2015-05-11",115.16,116.67,114.63,115.78,158600.0],["2015-05-12",114.96,116.48,112.92,115.35,188600.0],["2015-05-13",115.7,116.45,114.36,116.31,166400.0],["2015-05-14",116.75,118.78,115.33,118.45,481700.0],["2015-05-15",118.12,118.16,116.37,118.03,309700.0],["2015-05-18",118.03,118.76,116.61,118.5,220000.0],["2015-05-19",118.25,118.79,116.39,117.45,298000.0],["2015-05-20",117.04,117.11,114.93,116.54,250800.0],["2015-05-21",116.2,117.48,115.78,116.45,149500.0],["2015-05-22",115.92,116.45,114.78,115.74,211700.0],["2015-05-26",114.72,115.74,112.64,113.64,206000.0],["2015-05-27",113.33,115.46,112.93,115.03,194400.0],["2015-05-28",114.67,114.7,113.53,114.24,123900.0],["2015-05-29",113.76,114.6,111.77,113.39,208500.0],["2015-06-01",113.77,115.75,112.04,114.11,218800.0],["2015-06-02",113.42,115.71,112.49,115.24,283100.0],["2015-06-03",115.87,117.18,114.99,116.43,143500.0],["2015-06-04",116.14,116.83,112.73,112.96,200500.0],["2015-06-05",112.65,114.12,111.95,113.64,396500.0],["2015-06-08",113.62,113.62,110.65,111.04,293700.0],["2015-06-09",111.03,111.52,109.6,110.32,290900.0],["2015-06-10",111.16,113.81,110.41,113.1,333200.0],["2015-06-11",113.19,114.32,112.82,114.28,155500.0],["2015-06-12",114.0,114.62,113.22,114.49,170000.0],["2015-06-15",113.06,114.56,112.2,114.21,200300.0],["2015-06-16",113.46,116.49,113.46,116.1,292100.0],["2015-06-17",116.43,116.84,115.09,115.45,203900.0],["2015-06-18",115.98,117.59,115.72,117.21,163800.0],["2015-06-19",116.97,118.27,116.71,116.85,370000.0],["2015-06-22",117.68,118.97,116.78,117.37,336900.0],["2015-06-23",117.69,117.97,116.59,117.22,204400.0],["2015-06-24",117.2,117.2,116.09,116.7,269800.0],["2015-06-25",117.21,117.41,115.94,116.35,256200.0],["2015-06-26",116.78,117.48,115.97,116.25,2720100.0],["2015-06-29",114.92,116.63,111.46,111.56,415800.0],["2015-06-30",111.35,114.16,110.91,113.97,515400.0],["2015-07-01",114.66,115.75,112.73,113.0,311200.0],["2015-07-02",113.13,113.77,112.67,113.6,182800.0],["2015-07-06",112.48,113.7,111.84,112.82,479200.0],["2015-07-07",112.82,113.22,110.49,112.0,499100.0],["2015-07-08",111.59,111.97,110.02,110.8,341700.0],["2015-07-09",112.05,112.91,110.35,110.61,282500.0],["2015-07-10",111.84,112.71,111.11,111.31,371100.0],["2015-07-13",111.93,112.44,111.67,111.82,246000.0],["2015-07-14",111.97,112.74,111.52,111.54,263300.0],["2015-07-15",111.45,112.43,110.25,110.71,309100.0],["2015-07-16",110.71,111.8,110.17,110.97,491300.0],["2015-07-17",111.08,111.15,108.12,108.94,448100.0],["2015-07-20",109.03,111.71,108.5,110.55,493100.0],["2015-07-21",110.66,111.28,108.73,108.96,374900.0],["2015-07-22",108.4,109.81,107.34,108.17,298800.0],["2015-07-23",108.18,109.55,107.08,107.23,284600.0],["2015-07-24",107.35,107.93,106.14,106.27,310000.0],["2015-07-27",105.81,106.3,104.51,104.65,269200.0],["2015-07-28",104.77,108.35,104.33,107.04,550500.0],["2015-07-29",105.85,107.17,102.06,103.56,614400.0],["2015-07-30",102.63,102.68,99.96,101.84,451400.0],["2015-07-31",102.32,102.59,101.07,102.04,318600.0],["2015-08-03",101.92,102.37,99.93,100.65,297900.0],["2015-08-04",100.61,101.91,100.15,101.19,266100.0],["2015-08-05",102.13,103.22,101.3,101.94,255100.0],["2015-08-06",101.9,102.8,100.12,100.43,213500.0],["2015-08-07",99.96,100.85,98.15,98.59,197800.0],["2015-08-10",99.38,102.09,98.8,101.71,250300.0],["2015-08-11",100.98,101.71,98.46,98.99,195900.0],["2015-08-12",98.24,98.84,96.41,98.43,256300.0],["2015-08-13",98.55,99.26,97.81,97.94,141000.0],["2015-08-14",95.92,98.3,95.92,97.24,296900.0],["2015-08-17",96.81,99.38,96.07,99.04,253700.0],["2015-08-18",98.68,99.47,98.12,98.5,128200.0],["2015-08-19",97.2,97.33,93.96,93.99,374900.0],["2015-08-20",93.42,94.16,92.75,93.28,364700.0],["2015-08-21",92.1,93.47,89.51,89.56,377300.0],["2015-08-24",85.26,90.33,84.63,88.5,1364700.0],["2015-08-25",91.79,92.02,89.6,90.06,751800.0],["2015-08-26",91.93,91.97,89.21,91.47,481200.0],["2015-08-27",92.76,95.19,92.33,95.08,358800.0],["2015-08-28",94.58,96.58,94.58,95.52,243900.0],["2015-08-31",94.68,95.66,93.83,94.53,205800.0],["2015-09-01",92.6,94.5,92.6,93.3,477300.0],["2015-09-02",94.52,94.58,92.53,94.01,200400.0],["2015-09-03",94.1,96.63,93.86,95.75,272100.0],["2015-09-04",94.21,95.38,93.39,93.79,135400.0],["2015-09-08",95.52,96.26,94.52,96.04,161500.0],["2015-09-09",96.47,96.98,95.25,95.51,178700.0],["2015-09-10",95.22,96.3,94.8,95.24,175000.0],["2015-09-11",94.57,95.93,94.56,95.91,170500.0],["2015-09-14",95.72,96.02,93.84,94.87,145500.0],["2015-09-15",94.91,96.22,94.62,96.17,109700.0],["2015-09-16",95.83,97.22,95.35,96.25,164500.0],["2015-09-17",96.51,96.92,94.86,95.09,198100.0],["2015-09-18",94.16,94.87,91.83,92.28,340200.0],["2015-09-21",92.3,93.76,91.96,92.99,281000.0],["2015-09-22",91.56,93.18,91.56,92.63,299200.0],["2015-09-23",92.88,93.37,91.69,92.18,150000.0],["2015-09-24",91.32,91.87,88.7,89.92,248800.0],["2015-09-25",90.77,90.77,89.07,89.85,265100.0],["2015-09-28",89.19,89.27,85.83,86.46,298000.0],["2015-09-29",86.43,87.3,85.37,85.93,272500.0],["2015-09-30",86.55,87.08,85.39,86.84,487300.0],["2015-10-01",87.14,88.69,86.4,87.76,274700.0],["2015-10-02",87.08,89.78,86.09,89.74,218500.0],["2015-10-05",90.6,92.98,90.29,92.47,366500.0],["2015-10-06",92.24,93.19,91.68,93.02,266600.0],["2015-10-07",93.52,95.72,93.1,94.23,343700.0],["2015-10-08",94.22,95.61,93.56,95.16,243500.0],["2015-10-09",95.41,96.75,94.94,95.52,266100.0],["2015-10-12",95.15,95.97,93.03,93.25,221400.0],["2015-10-13",92.6,93.63,91.76,91.98,164700.0],["2015-10-14",92.15,92.81,90.6,90.92,140700.0],["2015-10-15",91.37,92.3,90.3,92.3,153900.0],["2015-10-16",92.3,92.3,90.76,92.11,139400.0],["2015-10-19",92.42,98.94,92.18,96.12,565200.0],["2015-10-20",95.86,95.87,93.59,94.19,209900.0],["2015-10-21",94.87,95.25,92.69,92.86,224800.0],["2015-10-22",93.56,95.48,93.38,93.83,188300.0],["2015-10-23",94.61,95.6,93.97,94.2,224200.0],["2015-10-26",94.27,94.69,93.12,93.43,220100.0],["2015-10-27",93.0,93.37,89.84,90.11,926300.0],["2015-10-28",82.15,86.54,80.0,84.66,2069000.0],["2015-10-29",84.43,87.31,84.43,87.01,940500.0],["2015-10-30",87.12,90.76,86.76,89.91,789800.0],["2015-11-02",89.82,90.34,88.15,90.01,462700.0],["2015-11-03",90.05,94.02,90.05,93.2,467200.0],["2015-11-04",93.55,93.79,91.28,91.98,227000.0],["2015-11-05",92.26,92.28,90.71,91.47,194000.0],["2015-11-06",91.4,91.82,89.93,91.69,145400.0],["2015-11-09",91.22,91.73,89.57,91.14,195000.0],["2015-11-10",90.93,91.66,90.37,91.63,167500.0],["2015-11-11",92.02,92.42,91.18,91.53,229100.0],["2015-11-12",90.84,91.58,89.21,89.23,283800.0],["2015-11-13",88.4,89.11,86.75,87.06,235500.0],["2015-11-16",86.87,89.75,86.56,89.75,219300.0],["2015-11-17",89.72,91.77,89.26,89.33,208600.0],["2015-11-18",89.59,92.05,89.22,91.91,193700.0],["2015-11-19",91.86,92.66,91.02,92.48,259000.0],["2015-11-20",92.78,93.79,92.77,92.97,222800.0],["2015-11-23",93.0,93.96,92.1,92.43,112500.0],["2015-11-24",91.63,94.22,91.54,93.79,235800.0],["2015-11-25",94.03,94.95,93.37,94.26,160900.0],["2015-11-27",94.37,94.52,92.82,93.99,182300.0],["2015-11-30",94.33,94.99,93.47,94.27,251400.0],["2015-12-01",94.8,95.0,92.6,93.71,146600.0],["2015-12-02",93.47,94.73,91.74,91.83,249900.0],["2015-12-03",92.27,92.27,89.18,89.62,271500.0],["2015-12-04",89.66,89.79,87.97,89.41,268600.0],["2015-12-07",89.31,89.56,86.12,86.7,334800.0],["2015-12-08",86.02,86.89,84.94,86.15,157100.0],["2015-12-09",85.97,88.59,85.77,86.1,185300.0],["2015-12-10",86.14,88.03,85.72,87.38,231000.0],["2015-12-11",86.47,86.76,84.99,86.09,426900.0],["2015-12-14",86.21,87.19,84.99,86.72,383000.0],["2015-12-15",87.11,89.12,86.8,88.51,235900.0],["2015-12-16",88.75,89.9,87.93,88.98,221800.0],["2015-12-17",89.48,89.48,86.46,86.49,179300.0],["2015-12-18",86.52,86.72,85.24,85.33,572800.0],["2015-12-21",85.78,86.86,85.25,86.78,238700.0],["2015-12-22",87.0,88.9,86.12,88.62,197900.0],["2015-12-23",89.21,90.66,88.75,89.89,204300.0],["2015-12-24",90.02,90.62,89.47,90.3,45500.0],["2015-12-28",89.96,90.43,88.48,90.31,146500.0],["2015-12-29",90.8,91.58,88.92,90.19,146000.0],["2015-12-30",89.86,90.78,88.87,89.06,106400.0],["2015-12-31",88.81,90.39,88.09,88.4,213300.0],["2016-01-04",87.48,88.04,84.56,85.52,433000.0],["2016-01-05",84.35,84.76,81.1,81.7,519900.0],["2016-01-06",80.37,81.9,79.18,79.39,327300.0],["2016-01-07",77.79,78.81,77.54,77.71,577300.0],["2016-01-08",78.2,78.25,76.58,76.91,425500.0],["2016-01-11",77.19,77.19,74.75,75.33,366100.0],["2016-01-12",75.86,76.06,72.6,73.7,549600.0],["2016-01-13",74.0,74.84,71.71,72.34,419800.0],["2016-01-14",72.37,74.55,72.02,74.23,333900.0],["2016-01-15",72.29,72.9,71.09,72.03,427700.0],["2016-01-19",72.64,72.68,70.15,70.31,294600.0],["2016-01-20",69.23,69.26,65.24,67.96,761700.0],["2016-01-21",68.25,68.59,67.07,67.98,543700.0],["2016-01-22",69.53,73.62,69.53,73.0,924900.0],["2016-01-25",72.33,72.71,71.2,71.35,333700.0],["2016-01-26",71.74,72.69,70.69,71.94,289000.0],["2016-01-27",71.49,71.94,69.83,70.03,302500.0],["2016-01-28",71.19,71.69,69.34,69.57,261900.0],["2016-01-29",70.01,72.91,70.01,72.61,896600.0],["2016-02-01",71.87,72.8,71.6,71.77,504900.0],["2016-02-02",70.63,70.79,68.15,68.7,602800.0],["2016-02-03",69.32,69.99,66.85,69.6,414900.0],["2016-02-04",69.54,71.79,69.54,70.99,449300.0],["2016-02-05",70.51,70.91,66.95,67.53,545000.0],["2016-02-08",65.3,65.3,54.42,60.14,1780600.0],["2016-02-09",58.9,60.18,57.93,59.49,903000.0],["2016-02-10",59.54,61.17,59.04,59.3,567800.0],["2016-02-11",57.97,58.75,56.93,58.09,446500.0],["2016-02-12",58.74,60.65,58.74,59.73,352500.0],["2016-02-16",60.83,62.34,60.33,62.04,525100.0],["2016-02-17",62.94,64.5,62.92,63.94,597500.0],["2016-02-18",64.45,64.7,62.43,62.81,308900.0],["2016-02-19",62.73,63.07,61.99,62.94,223000.0],["2016-02-22",63.4,65.15,63.05,64.95,670200.0],["2016-02-23",64.67,65.09,63.31,63.4,356200.0],["2016-02-24",62.65,63.79,61.71,63.52,189700.0],["2016-02-25",63.55,64.05,62.44,63.66,205100.0],["2016-02-26",64.07,65.27,63.25,64.85,258700.0],["2016-02-29",64.98,66.85,64.63,65.3,338700.0],["2016-03-01",65.73,67.92,65.43,67.92,310400.0],["2016-03-02",68.55,70.8,68.26,70.52,554800.0],["2016-03-03",70.44,73.62,70.44,73.57,527100.0],["2016-03-04",73.92,75.98,73.52,75.73,628200.0],["2016-03-07",75.32,77.55,74.84,77.39,505100.0],["2016-03-08",76.77,77.18,74.33,74.49,590400.0],["2016-03-09",74.92,76.3,74.04,76.11,397200.0],["2016-03-10",76.31,76.76,75.28,76.43,509900.0],["2016-03-11",77.6,80.08,77.57,79.92,548500.0],["2016-03-14",79.61,79.61,77.9,78.32,650200.0],["2016-03-15",77.75,77.75,76.86,77.2,466300.0],["2016-03-16",76.74,78.68,76.48,78.55,338400.0],["2016-03-17",78.58,81.32,78.13,80.96,446700.0],["2016-03-18",81.15,82.75,80.78,81.53,528600.0],["2016-03-21",81.34,82.22,80.64,81.87,324500.0],["2016-03-22",81.2,81.63,80.02,80.97,330600.0],["2016-03-23",80.97,81.26,79.8,80.1,362600.0],["2016-03-24",79.29,81.32,78.97,81.26,343500.0],["2016-03-28",81.59,82.31,80.51,81.9,308100.0],["2016-03-29",81.5,82.6,80.18,82.45,672600.0],["2016-03-30",83.18,84.04,81.85,82.9,383300.0],["2016-03-31",82.7,83.8,82.38,83.36,232000.0],["2016-04-01",82.47,84.36,81.88,84.26,301000.0],["2016-04-04",84.31,84.69,81.01,81.42,513700.0],["2016-04-05",80.91,81.71,79.43,80.52,231300.0],["2016-04-06",80.64,82.01,80.09,81.96,239100.0],["2016-04-07",81.33,81.77,78.95,79.43,350100.0],["2016-04-08",80.24,82.07,80.24,81.19,165000.0],["2016-04-11",81.56,83.7,81.29,81.33,203600.0],["2016-04-12",81.38,84.36,81.38,84.11,407200.0],["2016-04-13",85.0,86.81,83.98,86.55,319500.0],["2016-04-14",86.49,87.07,85.32,86.59,407400.0],["2016-04-15",86.2,87.2,84.78,86.17,176500.0],["2016-04-18",85.5,87.9,85.41,87.84,231400.0],["2016-04-19",88.44,89.14,87.7,88.42,397300.0],["2016-04-20",88.14,88.89,87.18,88.68,322000.0],["2016-04-21",88.75,90.01,87.4,87.83,357400.0],["2016-04-22",88.2,90.09,88.11,89.86,338600.0],["2016-04-25",89.36,89.89,88.03,88.6,185400.0],["2016-04-26",88.82,90.99,88.24,90.25,362600.0],["2016-04-27",92.07,96.47,92.07,95.67,586500.0],["2016-04-28",94.27,96.84,93.52,93.99,446600.0],["2016-04-29",94.93,95.11,92.93,94.49,377400.0],["2016-05-02",94.95,94.96,93.42,94.33,352200.0],["2016-05-03",93.48,93.78,90.4,90.49,722100.0],["2016-05-04",89.64,90.32,87.91,89.76,607400.0],["2016-05-05",90.04,91.19,88.85,90.15,314900.0],["2016-05-06",89.76,91.49,89.23,90.97,281200.0],["2016-05-09",90.53,91.18,89.34,89.64,300500.0],["2016-05-10",90.26,91.29,89.46,90.94,225400.0],["2016-05-11",90.61,92.06,90.01,91.27,370900.0],["2016-05-12",91.82,92.14,89.46,90.11,479800.0],["2016-05-13",89.98,90.58,86.44,87.08,611000.0],["2016-05-16",87.51,89.05,87.43,88.66,311600.0],["2016-05-17",88.56,90.2,87.77,88.35,218900.0],["2016-05-18",88.08,90.16,88.05,88.89,237400.0],["2016-05-19",88.09,88.87,86.46,87.52,351500.0],["2016-05-20",87.74,89.35,87.47,88.67,244200.0],["2016-05-23",88.55,89.89,88.02,89.19,186700.0],["2016-05-24",90.01,91.4,89.03,91.26,188700.0],["2016-05-25",91.58,92.46,91.07,91.68,181100.0],["2016-05-26",92.07,92.27,90.48,90.5,149600.0],["2016-05-27",90.23,92.27,90.23,92.23,171300.0],["2016-05-31",92.44,92.88,91.81,92.26,203900.0],["2016-06-01",91.72,92.99,90.66,92.77,197900.0],["2016-06-02",92.15,94.87,92.14,94.8,224100.0],["2016-06-03",94.32,94.83,91.88,93.61,260400.0],["2016-06-06",94.18,95.26,93.99,95.06,229200.0],["2016-06-07",95.48,96.09,94.98,95.14,143400.0],["2016-06-08",95.17,96.14,94.95,95.86,239800.0],["2016-06-09",95.22,95.4,94.19,95.22,308600.0],["2016-06-10",93.91,93.91,90.53,90.76,240000.0],["2016-06-13",90.04,91.21,89.48,89.98,169000.0],["2016-06-14",89.79,90.24,88.87,90.03,194500.0],["2016-06-15",90.47,91.78,89.65,90.83,245600.0],["2016-06-16",89.55,90.27,86.83,88.06,408000.0],["2016-06-17",88.0,91.57,87.86,90.38,689600.0],["2016-06-20",92.0,92.62,91.15,91.3,306800.0],["2016-06-21",91.3,91.82,90.1,90.88,209100.0],["2016-06-22",91.29,91.75,90.04,90.13,141800.0],["2016-06-23",91.69,92.15,90.75,91.6,397100.0],["2016-06-24",86.67,88.84,86.49,86.54,773600.0],["2016-06-27",84.22,84.58,80.67,81.14,513600.0],["2016-06-28",82.42,85.83,82.42,85.17,707900.0],["2016-06-29",86.68,87.25,85.63,86.78,495000.0],["2016-06-30",87.05,88.69,86.28,88.67,382000.0],["2016-07-01",88.55,89.3,87.58,88.48,263300.0],["2016-07-05",87.68,88.58,86.27,88.0,463600.0],["2016-07-06",87.18,88.43,86.73,88.14,274000.0],["2016-07-07",89.08,91.79,88.27,90.21,353500.0],["2016-07-08",91.45,92.8,91.45,92.68,322300.0],["2016-07-11",93.12,94.81,92.8,92.89,232400.0],["2016-07-12",94.39,96.26,94.39,95.67,266900.0],["2016-07-13",96.23,96.59,93.9,94.0,225900.0],["2016-07-14",95.12,95.43,94.07,94.07,251200.0],["2016-07-15",94.67,94.67,93.63,94.11,146600.0],["2016-07-18",94.1,94.5,93.28,94.03,140900.0],["2016-07-19",94.03,94.51,93.34,94.14,177900.0],["2016-07-20",95.08,95.33,93.97,95.3,94200.0],["2016-07-21",94.96,95.74,94.2,94.68,117600.0],["2016-07-22",94.64,95.83,93.93,95.59,132700.0],["2016-07-25",95.2,95.62,94.78,95.14,389100.0],["2016-07-26",95.12,96.68,94.85,96.39,295600.0],["2016-07-27",96.39,97.28,92.88,95.28,632700.0],["2016-07-28",95.37,96.0,94.61,95.07,250700.0],["2016-07-29",94.65,94.98,93.01,93.68,282400.0],["2016-08-01",93.6,93.96,91.24,91.96,765600.0],["2016-08-02",92.06,92.21,90.29,91.01,525500.0],["2016-08-03",90.84,91.38,89.89,90.33,386500.0],["2016-08-04",90.16,91.26,90.11,90.87,226900.0],["2016-08-05",91.67,93.43,90.84,93.17,289000.0],["2016-08-08",93.38,94.03,92.48,93.45,265100.0],["2016-08-09",93.64,94.41,93.58,93.84,204300.0],["2016-08-10",93.79,94.37,92.38,92.67,239500.0],["2016-08-11",92.9,94.35,92.5,94.07,214900.0],["2016-08-12",93.7,95.06,93.57,94.37,292600.0],["2016-08-15",94.66,95.69,94.04,95.41,219700.0],["2016-08-16",94.83,95.21,94.48,94.56,240200.0],["2016-08-17",94.44,94.94,93.89,94.88,269100.0],["2016-08-18",95.07,96.84,94.84,96.82,283000.0],["2016-08-19",95.99,97.69,95.85,97.56,343100.0],["2016-08-22",97.01,98.05,96.4,98.0,341300.0],["2016-08-23",98.26,99.77,98.26,99.3,298200.0],["2016-08-24",99.11,99.91,98.96,99.08,394000.0],["2016-08-25",98.61,99.6,98.44,98.9,202400.0],["2016-08-26",99.15,100.59,98.3,99.17,256300.0],["2016-08-29",99.25,99.53,98.87,99.29,188300.0],["2016-08-30",99.24,100.17,98.94,99.53,91600.0],["2016-08-31",99.39,100.0,98.68,99.31,154300.0],["2016-09-01",100.0,103.81,98.96,103.02,448000.0],["2016-09-02",103.82,104.31,103.04,104.1,210500.0],["2016-09-06",104.02,104.64,103.26,104.53,194200.0],["2016-09-07",104.75,105.84,104.02,104.8,217300.0],["2016-09-08",104.68,105.19,104.29,105.02,206000.0],["2016-09-09",103.88,104.21,101.77,101.81,277700.0],["2016-09-12",101.05,104.75,100.41,104.67,331200.0],["2016-09-13",103.41,104.39,101.98,103.26,258600.0],["2016-09-14",103.27,103.84,102.34,103.22,306200.0],["2016-09-15",103.4,105.58,103.09,104.93,184100.0],["2016-09-16",103.89,104.33,102.27,102.87,292600.0],["2016-09-19",104.07,104.95,103.52,104.28,205700.0],["2016-09-20",104.89,105.04,103.74,103.8,233100.0],["2016-09-21",104.72,107.24,104.57,107.11,225800.0],["2016-09-22",107.87,108.8,106.37,107.07,240300.0],["2016-09-23",106.39,107.51,105.05,105.34,208100.0],["2016-09-26",104.71,105.92,104.39,104.61,234000.0],["2016-09-27",104.18,105.0,103.88,104.89,182900.0],["2016-09-28",105.0,107.64,103.38,107.46,341300.0],["2016-09-29",106.8,107.78,106.67,107.24,288000.0],["2016-09-30",107.93,108.86,106.93,108.09,319900.0],["2016-10-03",108.03,108.11,106.7,106.98,182100.0],["2016-10-04",107.13,107.8,105.87,106.16,268500.0],["2016-10-05",107.14,107.86,106.25,106.27,470600.0],["2016-10-06",106.59,106.84,105.2,105.97,423600.0],["2016-10-07",106.08,106.25,103.49,104.0,355300.0],["2016-10-10",104.52,106.7,104.52,105.42,223100.0],["2016-10-11",104.92,105.35,102.85,103.58,146600.0],["2016-10-12",103.61,103.97,103.19,103.76,197400.0],["2016-10-13",102.87,104.03,101.66,103.77,255000.0],["2016-10-14",104.62,106.15,104.49,104.53,289400.0],["2016-10-17",104.5,104.71,103.68,103.98,118400.0],["2016-10-18",105.22,105.66,104.75,104.89,86000.0],["2016-10-19",105.26,106.0,104.72,105.58,197400.0],["2016-10-20",105.48,107.0,105.1,105.84,251400.0],["2016-10-21",105.15,106.21,104.97,106.2,144600.0],["2016-10-24",107.87,109.16,107.13,107.61,158300.0],["2016-10-25",107.57,107.57,104.93,105.7,170400.0],["2016-10-26",104.96,106.68,104.41,105.89,336200.0],["2016-10-27",108.6,113.63,108.43,112.79,766300.0],["2016-10-28",113.59,114.59,112.6,112.92,381400.0],["2016-10-31",112.19,112.39,109.03,109.1,501600.0],["2016-11-01",109.38,109.38,104.87,105.96,438000.0],["2016-11-02",105.63,105.89,102.44,103.3,644500.0],["2016-11-03",103.33,103.49,102.07,102.17,349100.0],["2016-11-04",102.19,103.88,100.26,102.03,412400.0],["2016-11-07",104.18,105.3,102.6,103.98,516100.0],["2016-11-08",103.77,106.31,102.5,104.51,388600.0],["2016-11-09",102.77,105.01,101.41,104.76,316800.0],["2016-11-10",105.72,106.1,102.27,104.02,357800.0],["2016-11-11",103.41,104.11,100.87,101.66,600600.0],["2016-11-14",101.96,103.28,100.56,101.37,391700.0],["2016-11-15",100.58,103.27,99.17,102.83,324200.0],["2016-11-16",102.65,104.77,102.15,104.52,258300.0],["2016-11-17",105.14,106.57,104.36,106.49,353400.0],["2016-11-18",106.82,107.36,106.31,106.45,260000.0],["2016-11-21",106.87,107.68,106.01,107.68,165400.0],["2016-11-22",108.21,108.38,106.84,107.49,255600.0],["2016-11-23",107.25,109.61,107.06,109.04,252500.0],["2016-11-25",108.77,109.84,108.39,109.06,70000.0],["2016-11-28",108.82,109.18,107.58,107.64,372100.0],["2016-11-29",107.56,107.99,104.77,106.08,399500.0],["2016-11-30",106.08,110.66,106.08,110.51,693200.0],["2016-12-01",111.17,111.55,109.46,110.81,676400.0],["2016-12-02",110.46,111.54,110.29,110.9,416800.0],["2016-12-05",111.81,114.27,111.78,113.95,526500.0],["2016-12-06",113.65,114.78,113.22,114.09,505300.0],["2016-12-07",114.21,116.06,113.22,115.84,497300.0],["2016-12-08",116.44,117.13,114.84,116.44,362700.0],["2016-12-09",116.37,117.14,114.98,115.96,321800.0],["2016-12-12",116.03,116.62,112.6,112.61,382400.0],["2016-12-13",112.35,113.89,111.05,113.48,316400.0],["2016-12-14",112.51,113.63,110.96,111.38,410600.0],["2016-12-15",110.95,112.62,109.87,111.19,320600.0],["2016-12-16",111.36,111.97,109.69,110.05,551900.0],["2016-12-19",111.85,114.83,111.81,114.05,480200.0],["2016-12-20",114.6,115.52,113.52,115.48,254800.0],["2016-12-21",115.17,115.62,113.58,114.08,219900.0],["2016-12-22",113.48,113.48,111.96,112.49,172800.0],["2016-12-23",112.61,112.99,111.91,112.11,139000.0],["2016-12-27",112.29,113.7,112.27,112.82,101700.0],["2016-12-28",113.01,113.79,111.39,112.1,174900.0],["2016-12-29",111.87,113.1,111.29,112.04,117000.0],["2016-12-30",111.22,111.84,110.5,111.6,180600.0],["2017-01-03",113.17,114.06,110.88,112.24,257800.0],["2017-01-04",112.86,114.49,111.94,113.16,226100.0],["2017-01-05",113.16,113.86,112.01,113.63,303200.0],["2017-01-06",114.0,114.09,112.8,113.4,194400.0],["2017-01-09",113.6,114.91,112.36,112.73,220100.0],["2017-01-10",112.51,114.08,112.01,112.43,239300.0],["2017-01-11",113.85,114.34,112.38,114.22,251800.0],["2017-01-12",113.63,114.59,111.98,114.47,272700.0],["2017-01-13",114.86,115.84,114.24,115.32,313900.0],["2017-01-17",115.06,115.84,114.03,115.52,282600.0],["2017-01-18",115.59,117.07,114.79,116.83,323900.0],["2017-01-19",116.99,117.16,115.6,116.46,311800.0],["2017-01-20",116.24,117.0,115.82,116.69,324900.0],["2017-01-23",116.54,117.26,115.05,116.74,326800.0],["2017-01-24",117.08,117.58,116.58,117.32,214500.0],["2017-01-25",118.07,119.02,116.66,117.4,158200.0],["2017-01-26",117.41,118.22,114.71,115.66,201900.0],["2017-01-27",115.81,116.17,115.03,115.57,107400.0],["2017-01-30",114.56,115.02,113.26,114.3,264200.0],["2017-01-31",114.32,115.27,113.41,114.33,304100.0],["2017-02-01",115.17,115.57,112.73,113.49,309500.0],["2017-02-02",113.14,114.37,112.49,113.4,277000.0],["2017-02-03",113.99,116.04,113.86,115.16,356200.0],["2017-02-06",115.05,115.39,113.7,114.54,268700.0],["2017-02-07",114.16,115.7,114.07,115.62,286200.0],["2017-02-08",115.49,115.98,113.91,115.06,204500.0],["2017-02-09",115.85,119.36,115.85,118.57,417900.0],["2017-02-10",118.89,119.85,117.57,119.28,525100.0],["2017-02-13",121.0,122.91,113.16,113.52,933000.0],["2017-02-14",112.59,113.19,110.13,111.37,991000.0],["2017-02-15",109.94,112.86,109.2,111.73,529300.0],["2017-02-16",111.55,112.32,108.81,110.66,475700.0],["2017-02-17",110.0,111.0,109.77,111.0,276600.0],["2017-02-21",111.31,112.2,111.07,112.06,283900.0],["2017-02-22",111.45,112.67,111.26,112.32,277800.0],["2017-02-23",113.1,113.1,110.66,112.08,213500.0],["2017-02-24",111.54,112.9,110.59,112.85,210300.0],["2017-02-27",113.06,115.07,112.09,114.76,405800.0],["2017-02-28",114.04,114.11,111.22,111.23,335900.0],["2017-03-01",112.88,113.27,110.64,111.03,560200.0],["2017-03-02",109.61,110.18,107.99,108.89,666300.0],["2017-03-03",108.82,109.83,108.47,109.08,300900.0],["2017-03-06",108.69,109.39,107.06,108.3,381200.0],["2017-03-07",108.19,108.91,107.09,107.74,486400.0],["2017-03-08",107.97,108.65,106.35,106.74,383600.0],["2017-03-09",106.31,106.58,104.78,105.8,614600.0],["2017-03-10",106.82,107.73,105.95,106.1,519400.0],["2017-03-13",105.89,107.76,105.72,106.46,349700.0],["2017-03-14",106.1,106.27,104.71,105.2,415100.0],["2017-03-15",105.45,106.94,104.18,106.5,531200.0],["2017-03-16",107.15,108.73,107.0,107.44,280600.0],["2017-03-17",107.47,107.83,106.65,106.81,315000.0],["2017-03-20",106.81,107.28,104.79,104.95,305100.0],["2017-03-21",105.12,105.33,101.73,102.22,641000.0],["2017-03-22",102.42,103.92,102.26,103.79,329400.0],["2017-03-23",103.4,103.85,102.34,102.66,270500.0],["2017-03-24",102.54,103.27,101.56,102.08,351400.0],["2017-03-27",100.36,102.41,99.79,102.03,235700.0],["2017-03-28",102.02,103.87,101.41,102.41,203500.0],["2017-03-29",102.2,103.59,101.48,103.12,318000.0],["2017-03-30",103.03,103.7,102.52,102.81,189800.0],["2017-03-31",102.96,103.93,102.15,103.5,366200.0],["2017-04-03",104.01,104.01,101.22,101.61,448200.0],["2017-04-04",101.21,101.81,99.59,100.06,690300.0],["2017-04-05",100.36,103.32,100.01,101.78,649900.0],["2017-04-06",101.72,103.71,101.44,103.26,525900.0],["2017-04-07",102.55,103.58,102.5,103.17,347000.0],["2017-04-10",102.64,104.33,102.53,103.95,268900.0],["2017-04-11",103.83,104.16,102.79,104.07,310000.0],["2017-04-12",104.0,104.18,102.7,102.76,305000.0],["2017-04-13",102.41,103.6,101.99,102.07,278800.0],["2017-04-17",102.69,104.02,102.08,103.94,175100.0],["2017-04-18",103.42,104.13,102.91,103.97,207000.0],["2017-04-19",104.0,105.08,103.75,103.84,306200.0],["2017-04-20",104.45,106.1,103.73,105.84,379500.0],["2017-04-21",106.23,106.34,104.26,104.53,404000.0],["2017-04-24",106.56,107.23,105.58,106.95,426700.0],["2017-04-25",107.44,107.61,105.96,106.02,253500.0],["2017-04-26",105.98,107.29,105.39,106.85,448500.0],["2017-04-27",107.03,108.01,101.1,102.45,1375400.0],["2017-04-28",103.45,103.9,100.14,101.46,818000.0],["2017-05-01",101.67,103.9,101.32,103.44,443800.0],["2017-05-02",103.56,103.56,98.98,99.22,1014600.0],["2017-05-03",99.13,101.04,97.26,100.63,845400.0],["2017-05-04",100.39,100.72,98.53,98.86,484600.0],["2017-05-05",99.27,99.52,97.85,99.43,259900.0],["2017-05-08",99.53,99.94,98.59,99.5,321500.0],["2017-05-09",99.45,100.01,98.34,98.54,233400.0],["2017-05-10",98.27,100.06,98.12,99.69,362500.0],["2017-05-11",99.77,100.89,98.31,100.59,407900.0],["2017-05-12",100.49,100.85,99.96,100.03,388800.0],["2017-05-15",100.36,101.71,100.36,101.42,247900.0],["2017-05-16",101.56,101.73,99.99,100.91,319000.0],["2017-05-17",100.91,100.91,97.68,98.7,441300.0],["2017-05-18",98.66,99.44,98.13,98.27,252000.0],["2017-05-19",98.92,100.31,98.14,99.74,221700.0],["2017-05-22",100.81,100.99,99.9,100.9,266300.0],["2017-05-23",101.36,102.94,100.7,102.53,479400.0],["2017-05-24",102.95,103.05,102.0,102.79,331200.0],["2017-05-25",103.27,104.99,102.59,102.65,375600.0],["2017-05-26",102.27,103.67,101.37,103.4,378000.0],["2017-05-30",103.14,103.87,102.78,103.47,247300.0],["2017-05-31",103.31,103.73,101.48,102.16,376600.0],["2017-06-01",102.6,103.33,101.46,103.16,335500.0],["2017-06-02",103.15,103.15,101.25,101.42,337200.0],["2017-06-05",104.55,107.28,103.37,106.42,811700.0],["2017-06-06",106.25,106.71,104.33,105.51,382900.0],["2017-06-07",105.71,106.17,102.97,103.42,325400.0],["2017-06-08",103.2,106.06,102.59,105.34,309900.0],["2017-06-09",105.45,106.74,104.07,105.15,277100.0],["2017-06-12",105.58,107.35,104.51,106.89,428300.0],["2017-06-13",107.26,108.69,106.91,108.49,359400.0],["2017-06-14",108.72,109.16,107.0,107.88,1007700.0],["2017-06-15",106.36,107.34,105.24,106.05,789400.0],["2017-06-16",105.92,106.01,104.52,104.98,506000.0],["2017-06-19",105.17,106.09,104.68,105.08,298800.0],["2017-06-20",104.67,105.32,100.84,101.3,494700.0],["2017-06-21",101.73,102.67,100.17,100.35,278200.0],["2017-06-22",100.31,102.94,100.28,102.09,281300.0],["2017-06-23",102.49,104.66,102.38,104.38,614700.0],["2017-06-26",105.0,105.13,102.81,102.89,289300.0],["2017-06-27",103.26,103.26,101.81,102.07,248100.0],["2017-06-28",103.53,104.89,102.28,104.8,242000.0],["2017-06-29",104.93,105.2,103.66,104.82,353800.0],["2017-06-30",105.28,105.34,103.85,104.27,295300.0],["2017-07-03",104.77,107.38,104.04,106.8,381400.0],["2017-07-05",106.68,107.55,105.22,105.94,337900.0],["2017-07-06",105.41,106.15,104.56,105.45,562200.0],["2017-07-07",105.45,107.94,105.29,107.7,506200.0],["2017-07-10",107.6,108.24,106.84,107.94,499700.0],["2017-07-11",107.93,109.05,107.22,108.32,669300.0],["2017-07-12",109.68,110.81,109.16,109.71,541400.0],["2017-07-13",110.09,111.2,109.45,110.49,378600.0],["2017-07-14",110.69,111.1,109.38,110.55,279800.0],["2017-07-17",110.71,111.22,109.87,110.95,454900.0],["2017-07-18",110.96,112.47,110.78,111.85,283600.0],["2017-07-19",112.1,112.47,111.41,112.01,350600.0],["2017-07-20",112.01,113.74,110.71,113.56,364600.0],["2017-07-21",113.63,113.98,112.65,113.23,158000.0],["2017-07-24",113.22,113.94,112.86,113.32,193200.0],["2017-07-25",114.12,115.0,113.54,114.31,319200.0],["2017-07-26",114.26,114.7,113.57,113.78,475100.0],["2017-07-27",108.09,111.38,102.11,111.27,2203300.0],["2017-07-28",110.33,112.36,110.33,111.37,732000.0],["2017-07-31",111.42,111.42,108.52,108.68,509900.0],["2017-08-01",109.2,109.34,107.5,107.62,465500.0],["2017-08-02",107.58,108.04,105.57,106.85,246600.0],["2017-08-03",106.74,106.83,104.82,105.47,524800.0],["2017-08-04",105.7,105.7,103.44,104.41,301200.0],["2017-08-07",104.26,104.26,102.58,103.3,495800.0],["2017-08-08",103.04,103.04,101.65,101.8,293600.0],["2017-08-09",101.61,103.17,101.14,102.83,381600.0],["2017-08-10",102.43,102.8,101.74,101.87,445000.0],["2017-08-11",101.26,103.55,101.26,103.39,370500.0],["2017-08-14",104.1,104.65,103.55,103.62,889800.0],["2017-08-15",103.35,104.44,101.84,102.5,797600.0],["2017-08-16",102.45,104.03,101.71,103.76,556300.0],["2017-08-17",103.62,104.81,102.99,103.18,503100.0],["2017-08-18",102.73,103.33,101.7,102.88,347300.0],["2017-08-21",102.47,103.61,102.47,102.94,220600.0],["2017-08-22",103.55,104.42,102.9,104.37,404100.0],["2017-08-23",103.82,105.31,103.82,105.0,225000.0],["2017-08-24",105.15,105.56,104.72,105.04,296700.0],["2017-08-25",106.27,107.07,105.68,106.57,390200.0],["2017-08-28",106.75,107.28,106.2,107.24,374800.0],["2017-08-29",106.34,107.68,106.08,107.31,320700.0],["2017-08-30",107.64,108.03,106.43,107.68,331600.0],["2017-08-31",108.0,109.51,107.99,109.14,340100.0],["2017-09-01",109.59,109.93,108.08,108.54,387700.0],["2017-09-05",108.33,108.33,106.28,106.81,292400.0],["2017-09-06",107.21,107.43,105.83,105.88,237800.0],["2017-09-07",106.23,107.45,106.21,107.32,300600.0],["2017-09-08",107.18,109.23,106.94,108.31,591000.0],["2017-09-11",111.02,111.88,110.34,110.83,620600.0],["2017-09-12",111.05,111.76,109.73,110.29,414100.0],["2017-09-13",110.06,111.19,109.66,110.31,698700.0],["2017-09-14",110.61,111.26,109.9,110.53,346500.0],["2017-09-15",110.03,111.1,109.67,109.82,594000.0],["2017-09-18",110.0,110.75,109.53,109.71,648200.0],["2017-09-19",109.81,111.1,109.47,110.98,706900.0],["2017-09-20",110.95,111.71,110.51,111.09,244700.0],["2017-09-21",110.98,111.97,110.69,111.93,241600.0],["2017-09-22",111.72,112.75,111.72,112.41,404400.0],["2017-09-25",112.24,113.12,111.7,113.05,349100.0],["2017-09-26",114.04,115.35,113.49,114.72,408400.0],["2017-09-27",115.54,115.82,113.42,113.52,435400.0],["2017-09-28",113.1,113.6,112.57,113.32,182100.0],["2017-09-29",113.51,113.96,112.12,112.22,375300.0],["2017-10-02",112.44,113.32,111.86,111.98,280400.0],["2017-10-03",112.55,113.26,111.53,112.09,341200.0],["2017-10-04",112.11,113.21,111.69,112.64,498000.0],["2017-10-05",113.04,115.39,113.02,115.36,334600.0],["2017-10-06",115.18,116.23,115.16,116.12,297100.0],["2017-10-09",116.62,119.58,116.28,118.09,768400.0],["2017-10-10",119.01,119.86,118.28,118.72,292700.0],["2017-10-11",118.67,119.81,118.59,119.53,285500.0],["2017-10-12",119.18,120.33,119.18,119.85,263500.0],["2017-10-13",120.08,120.65,119.75,120.0,194000.0],["2017-10-16",120.24,120.72,119.44,120.25,349400.0],["2017-10-17",122.0,122.66,120.62,122.08,629000.0],["2017-10-18",122.3,123.6,121.56,121.69,412500.0],["2017-10-19",121.26,121.69,120.19,121.17,300700.0],["2017-10-20",122.31,122.75,121.3,122.0,309700.0],["2017-10-23",122.14,122.34,121.23,121.66,214500.0],["2017-10-24",121.62,122.49,121.13,121.79,199900.0],["2017-10-25",121.94,123.05,121.03,123.02,302800.0],["2017-10-26",123.28,123.62,121.91,122.72,373700.0],["2017-10-27",123.26,123.26,120.25,120.81,418500.0],["2017-10-30",121.31,122.71,121.16,121.71,362100.0],["2017-10-31",121.6,124.11,121.6,123.59,588400.0],["2017-11-01",124.1,125.0,118.46,121.48,840600.0],["2017-11-02",121.48,124.39,119.97,122.94,684300.0],["2017-11-03",123.26,123.81,120.83,121.36,398900.0],["2017-11-06",121.49,122.61,121.32,122.48,618200.0],["2017-11-07",123.07,124.58,122.65,124.49,494500.0],["2017-11-08",123.84,124.34,123.09,124.1,306000.0],["2017-11-09",122.92,125.05,122.32,124.9,258000.0],["2017-11-10",124.22,125.55,123.86,125.48,205000.0],["2017-11-13",124.7,125.56,124.15,125.49,264800.0],["2017-11-14",124.99,125.31,122.2,122.35,483400.0],["2017-11-15",121.82,121.82,119.55,119.77,681800.0],["2017-11-16",120.01,121.41,119.56,120.96,495700.0],["2017-11-17",120.33,120.54,119.29,119.95,402600.0],["2017-11-20",120.4,120.93,118.4,119.31,315900.0],["2017-11-21",120.35,122.66,119.22,122.66,311900.0],["2017-11-22",122.49,122.68,121.62,122.36,217100.0],["2017-11-24",123.65,123.65,121.83,123.54,84400.0],["2017-11-27",123.4,124.27,122.7,122.86,236600.0],["2017-11-28",122.86,124.5,122.09,124.48,274700.0],["2017-11-29",124.5,126.27,123.87,126.18,424400.0],["2017-11-30",126.32,128.92,126.32,128.72,534100.0],["2017-12-01",128.25,129.38,125.25,126.9,447100.0],["2017-12-04",127.82,129.31,126.06,126.28,531200.0],["2017-12-05",127.0,130.11,126.26,129.19,824800.0],["2017-12-06",128.93,129.29,127.38,127.52,368400.0],["2017-12-07",127.83,129.11,126.93,128.35,273600.0],["2017-12-08",128.63,130.09,128.0,128.25,163000.0],["2017-12-11",129.06,129.55,128.5,129.03,374300.0],["2017-12-12",129.16,129.82,128.72,128.77,302700.0],["2017-12-13",129.17,130.08,128.5,128.73,249000.0],["2017-12-14",128.97,129.97,128.27,128.93,215500.0],["2017-12-15",129.1,131.89,128.99,131.31,516500.0],["2017-12-18",132.25,136.79,132.25,136.74,839900.0],["2017-12-19",137.2,139.39,136.09,138.26,687800.0],["2017-12-20",138.18,139.85,137.84,138.72,337300.0],["2017-12-21",138.93,140.36,138.14,139.9,229400.0],["2017-12-22",140.04,141.14,138.65,140.88,236100.0],["2017-12-26",140.76,141.19,139.85,140.26,271500.0],["2017-12-27",140.41,141.11,140.09,140.58,104400.0],["2017-12-28",141.1,141.28,140.0,141.01,162200.0],["2017-12-29",141.59,142.26,140.66,141.23,173300.0],["2018-01-02",141.74,143.18,140.72,142.04,220400.0],["2018-01-03",142.68,144.17,142.26,142.88,306300.0],["2018-01-04",143.26,145.57,143.26,144.6,530000.0],["2018-01-05",145.49,146.74,144.52,144.93,200200.0],["2018-01-08",144.5,145.44,143.58,144.39,279000.0],["2018-01-09",144.74,145.18,142.25,142.44,274600.0],["2018-01-10",142.74,142.94,141.66,142.48,464600.0],["2018-01-11",143.26,145.43,142.66,145.0,269100.0],["2018-01-12",145.44,145.82,143.85,144.8,299100.0],["2018-01-16",145.69,146.62,142.98,143.12,434400.0],["2018-01-17",144.52,144.99,143.34,144.51,295100.0],["2018-01-18",144.6,145.99,143.95,144.9,161600.0],["2018-01-19",144.99,147.32,144.12,146.72,244700.0],["2018-01-22",146.63,147.99,145.81,147.6,271200.0],["2018-01-23",147.76,149.12,146.1,148.72,201800.0],["2018-01-24",149.36,151.13,149.36,150.44,298100.0],["2018-01-25",151.8,154.4,150.26,154.33,298900.0],["2018-01-26",154.63,156.56,151.69,156.33,299700.0],["2018-01-29",155.8,156.48,154.74,156.0,254000.0],["2018-01-30",156.11,156.85,154.2,155.13,406700.0],["2018-01-31",155.78,156.57,154.0,154.81,349600.0],["2018-02-01",154.6,156.01,153.06,153.89,257600.0],["2018-02-02",153.12,153.29,149.42,149.63,513500.0],["2018-02-05",149.37,150.74,144.18,144.24,400600.0],["2018-02-06",141.88,147.22,140.65,145.89,613200.0],["2018-02-07",145.84,146.98,143.49,143.85,332900.0],["2018-02-08",144.14,145.87,139.0,139.0,544200.0],["2018-02-09",140.83,141.14,131.85,135.52,762700.0],["2018-02-12",136.43,141.13,135.95,139.87,621400.0],["2018-02-13",139.08,139.87,136.78,138.59,355400.0],["2018-02-14",137.44,142.39,136.7,142.26,430200.0],["2018-02-15",143.14,145.64,141.87,145.3,469200.0],["2018-02-16",145.61,147.39,144.84,145.92,365400.0],["2018-02-20",145.51,145.87,140.84,141.59,755300.0],["2018-02-21",147.23,159.65,143.85,154.3,956400.0],["2018-02-22",157.46,158.78,153.46,154.04,394500.0],["2018-02-23",155.36,156.34,153.43,154.57,480600.0],["2018-02-26",154.74,156.04,152.12,153.64,238400.0],["2018-02-27",154.14,154.88,151.75,152.65,316900.0],["2018-02-28",152.67,153.39,149.52,149.55,486000.0],["2018-03-01",149.47,151.54,147.81,151.12,405000.0],["2018-03-02",149.76,154.64,149.12,154.15,253400.0],["2018-03-05",153.42,156.96,152.72,155.62,423300.0],["2018-03-06",155.94,158.07,155.62,157.41,301900.0],["2018-03-07",155.83,158.5,155.77,157.42,373700.0],["2018-03-08",157.71,157.78,154.94,155.58,213900.0],["2018-03-09",156.8,159.81,156.57,159.76,312700.0],["2018-03-12",159.66,161.06,158.85,159.52,222700.0],["2018-03-13",159.78,160.18,156.81,157.78,185700.0],["2018-03-14",158.27,159.35,157.56,158.66,379600.0],["2018-03-15",159.61,159.61,157.13,158.23,307600.0],["2018-03-16",158.54,160.65,157.91,159.39,413800.0],["2018-03-19",158.85,159.87,156.78,159.41,243900.0],["2018-03-20",159.22,161.89,158.25,159.76,258600.0],["2018-03-21",159.86,163.26,159.59,160.9,267400.0],["2018-03-22",159.22,160.32,154.83,154.91,284100.0],["2018-03-23",154.92,154.92,151.3,151.36,264500.0],["2018-03-26",153.29,155.08,149.93,154.97,299100.0],["2018-03-27",155.03,156.95,152.11,152.9,378500.0],["2018-03-28",153.05,153.73,150.48,152.57,224800.0],["2018-03-29",153.19,159.07,152.23,156.62,524400.0],["2018-04-02",156.6,158.98,154.94,156.52,432100.0],["2018-04-03",157.32,159.34,153.5,158.27,380200.0],["2018-04-04",154.63,158.64,150.91,158.13,294800.0],["2018-04-05",158.65,159.6,157.43,159.03,260500.0],["2018-04-06",157.8,158.49,152.92,153.27,254300.0],["2018-04-09",154.06,155.27,152.22,152.55,360800.0],["2018-04-10",155.3,157.19,153.36,155.89,370100.0],["2018-04-11",155.06,158.45,155.06,157.76,275200.0],["2018-04-12",158.33,160.61,157.76,159.99,211900.0],["2018-04-13",160.94,161.23,159.07,160.15,352800.0],["2018-04-16",161.0,162.49,160.11,161.99,209900.0],["2018-04-17",162.59,163.92,161.95,162.18,209700.0],["2018-04-18",162.93,165.58,162.74,163.57,307900.0],["2018-04-19",163.13,163.61,161.81,163.08,308100.0],["2018-04-20",162.89,164.17,161.25,161.65,124500.0],["2018-04-23",162.35,163.61,161.41,162.26,149100.0],["2018-04-24",163.24,164.75,158.94,159.68,192000.0],["2018-04-25",159.77,159.77,156.91,157.18,349600.0],["2018-04-26",160.24,163.98,159.27,159.46,316900.0],["2018-04-27",160.46,161.77,159.52,161.52,317900.0],["2018-04-30",161.99,163.7,161.72,161.92,324700.0],["2018-05-01",161.31,165.6,160.62,165.48,305400.0],["2018-05-02",165.47,167.32,160.68,161.28,579900.0],["2018-05-03",163.96,170.89,163.96,167.12,982400.0],["2018-05-04",167.37,169.2,164.3,168.49,581600.0],["2018-05-07",169.48,172.19,167.8,171.45,424900.0],["2018-05-08",171.45,172.0,169.29,170.23,477000.0],["2018-05-09",170.67,172.84,170.26,172.2,494100.0],["2018-05-10",172.35,175.95,171.73,174.99,288700.0],["2018-05-11",175.29,176.83,174.4,176.41,246700.0],["2018-05-14",176.94,178.46,176.56,176.83,409900.0],["2018-05-15",176.44,179.5,175.55,179.33,276900.0],["2018-05-16",178.99,181.93,178.99,180.74,220700.0],["2018-05-17",180.13,182.33,179.92,180.49,337300.0],["2018-05-18",180.96,181.94,179.7,181.59,336800.0],["2018-05-21",183.14,184.34,182.22,183.41,728200.0],["2018-05-22",183.53,183.81,177.68,177.94,308900.0],["2018-05-23",177.59,178.83,176.43,178.82,287700.0],["2018-05-24",178.26,179.86,176.79,178.9,348200.0],["2018-05-25",179.0,179.95,177.27,177.38,337200.0],["2018-05-29",176.16,177.86,171.51,174.08,1061400.0],["2018-05-30",175.52,178.76,174.64,176.56,835900.0],["2018-05-31",176.3,177.95,175.45,175.81,494100.0],["2018-06-01",177.41,179.13,176.65,177.65,702300.0],["2018-06-04",179.1,187.28,176.05,186.59,954000.0],["2018-06-05",186.67,191.3,186.22,189.06,520200.0],["2018-06-06",189.05,193.35,189.05,192.54,402900.0],["2018-06-07",192.7,193.52,185.86,186.49,378000.0],["2018-06-08",186.62,191.09,186.41,188.01,401000.0],["2018-06-11",188.0,189.42,186.3,187.16,659200.0],["2018-06-12",187.63,191.1,187.63,189.42,282000.0],["2018-06-13",189.79,191.34,187.51,190.04,324300.0],["2018-06-14",190.45,192.19,189.44,191.25,249200.0],["2018-06-15",191.37,191.37,187.83,188.15,430500.0],["2018-06-18",187.81,191.84,187.81,190.14,327900.0],["2018-06-19",188.27,190.32,186.31,189.71,292400.0],["2018-06-20",190.72,191.13,188.53,190.74,352500.0],["2018-06-21",190.99,191.3,188.2,189.01,348500.0],["2018-06-22",191.32,193.86,190.35,192.28,675100.0],["2018-06-25",190.71,191.39,186.07,186.67,362800.0],["2018-06-26",187.67,190.07,187.07,189.29,410700.0],["2018-06-27",189.48,191.97,186.97,187.22,414300.0],["2018-06-28",186.71,191.31,186.25,190.8,278200.0],["2018-06-29",191.71,192.13,189.81,190.48,323500.0],["2018-07-02",190.9,193.33,190.3,192.3,443900.0],["2018-07-03",193.51,193.73,190.79,191.11,152800.0],["2018-07-05",192.62,192.62,189.3,191.25,367800.0],["2018-07-06",191.15,193.6,190.75,193.0,262300.0],["2018-07-09",193.41,194.79,192.38,194.19,335800.0],["2018-07-10",194.88,196.54,192.99,194.25,298400.0],["2018-07-11",193.08,195.01,192.22,192.74,435200.0],["2018-07-12",194.3,196.65,193.66,195.75,368300.0],["2018-07-13",195.74,197.57,194.43,196.04,204000.0],["2018-07-16",196.59,196.97,193.0,194.04,304000.0],["2018-07-17",193.47,196.2,191.54,196.1,263700.0],["2018-07-18",195.53,196.43,193.34,195.62,295300.0],["2018-07-19",195.97,197.77,194.84,195.19,254700.0],["2018-07-20",196.19,197.41,195.16,196.23,264700.0],["2018-07-23",196.18,197.62,194.8,197.1,377400.0],["2018-07-24",198.35,198.41,193.58,195.78,276400.0],["2018-07-25",195.45,198.82,195.45,198.64,213700.0],["2018-07-26",197.17,198.7,196.42,197.37,164600.0],["2018-07-27",197.9,198.15,191.37,192.67,250700.0],["2018-07-30",193.2,193.96,188.08,190.06,324200.0],["2018-07-31",190.92,192.61,188.06,189.82,354600.0],["2018-08-01",190.08,193.02,186.57,190.8,497700.0],["2018-08-02",183.94,190.4,178.01,188.94,776700.0],["2018-08-03",183.94,190.75,183.94,187.56,366300.0],["2018-08-06",187.49,190.32,187.07,189.93,254300.0],["2018-08-07",190.29,191.78,188.98,189.1,310200.0],["2018-08-08",188.77,189.94,186.57,186.76,281600.0],["2018-08-09",186.11,187.74,183.12,183.43,476200.0],["2018-08-10",182.37,183.79,180.93,182.71,269900.0],["2018-08-13",182.42,184.15,180.39,180.63,398900.0],["2018-08-14",181.64,184.59,180.71,183.52,268400.0],["2018-08-15",182.43,184.2,180.04,182.44,260700.0],["2018-08-16",183.28,184.01,182.14,182.44,242300.0],["2018-08-17",182.45,183.41,181.65,183.0,207500.0],["2018-08-20",183.52,184.92,182.48,183.92,224800.0],["2018-08-21",184.27,186.33,184.27,184.64,282100.0],["2018-08-22",184.38,187.12,183.96,186.08,498100.0],["2018-08-23",186.7,189.35,186.5,187.36,364900.0],["2018-08-24",188.11,190.11,187.72,188.88,297700.0],["2018-08-27",189.54,190.51,187.97,188.3,273900.0],["2018-08-28",189.15,190.08,186.37,187.12,234800.0],["2018-08-29",186.73,188.76,186.73,187.42,276000.0],["2018-08-30",187.11,188.9,186.0,187.96,210300.0],["2018-08-31",187.49,191.14,186.85,190.22,269800.0],["2018-09-04",189.86,192.86,188.31,192.25,310700.0],["2018-09-05",191.6,191.6,187.24,190.96,286100.0],["2018-09-06",191.56,193.14,190.23,192.15,299700.0],["2018-09-07",191.19,194.31,190.29,192.02,177000.0],["2018-09-10",193.01,195.0,191.58,194.65,237200.0],["2018-09-11",194.26,196.38,192.95,195.54,236500.0],["2018-09-12",196.22,199.83,192.97,199.37,442000.0],["2018-09-13",199.83,203.5,197.99,198.69,529900.0],["2018-09-14",199.03,199.25,196.82,197.12,331100.0],["2018-09-17",197.25,197.25,192.11,192.32,288000.0],["2018-09-18",192.22,196.23,192.22,195.52,347700.0],["2018-09-19",196.19,198.37,192.83,193.14,271300.0],["2018-09-20",193.73,196.89,192.61,196.68,335700.0],["2018-09-21",197.35,199.58,193.72,194.37,845100.0],["2018-09-24",194.01,197.5,192.68,197.39,269400.0],["2018-09-25",198.08,200.79,197.51,200.49,315600.0],["2018-09-26",201.39,203.0,196.94,197.35,246200.0],["2018-09-27",197.31,199.18,196.07,198.73,233500.0],["2018-09-28",198.01,202.9,197.59,200.76,311000.0],["2018-10-01",201.96,202.91,198.58,199.87,271000.0],["2018-10-02",199.78,200.89,194.71,196.13,275400.0],["2018-10-03",197.0,197.63,195.3,196.64,357100.0],["2018-10-04",196.84,197.18,193.15,195.16,271200.0],["2018-10-05",196.01,198.63,192.29,193.89,298100.0],["2018-10-08",193.82,194.72,186.43,188.48,415200.0],["2018-10-09",187.85,190.74,187.2,188.05,322100.0],["2018-10-10",187.0,187.0,175.86,177.88,499700.0],["2018-10-11",177.44,180.95,176.34,176.83,555300.0],["2018-10-12",181.1,182.96,179.38,182.44,374500.0],["2018-10-15",183.14,184.23,179.23,183.11,249500.0],["2018-10-16",185.75,190.7,183.82,190.38,279600.0],["2018-10-17",190.5,191.8,189.2,191.5,206400.0],["2018-10-18",190.89,191.35,185.45,186.93,215900.0],["2018-10-19",187.68,190.54,185.15,185.87,212000.0],["2018-10-22",187.28,188.39,184.17,186.66,250800.0],["2018-10-23",182.95,183.95,180.02,182.98,355200.0],["2018-10-24",182.48,183.64,175.71,175.93,307600.0],["2018-10-25",177.39,181.37,176.4,179.65,332500.0],["2018-10-26",175.37,177.85,171.66,172.37,543200.0],["2018-10-29",174.88,176.09,165.24,167.78,535600.0],["2018-10-30",167.15,169.27,163.24,167.73,680400.0],["2018-10-31",179.58,180.32,171.86,175.96,749500.0],["2018-11-01",179.18,179.18,173.2,174.61,528900.0],["2018-11-02",175.96,179.37,171.73,172.85,372700.0],["2018-11-05",172.96,174.49,167.28,169.15,631400.0],["2018-11-06",168.99,171.62,166.57,167.67,512600.0],["2018-11-07",168.9,172.99,168.18,172.46,301700.0],["2018-11-08",172.35,173.28,168.99,169.31,351300.0],["2018-11-09",167.94,168.36,162.89,163.95,781100.0],["2018-11-12",163.67,168.11,162.99,164.97,815900.0],["2018-11-13",165.9,167.1,161.53,161.59,676200.0],["2018-11-14",162.38,163.39,157.19,157.73,587500.0],["2018-11-15",156.67,162.43,153.57,161.43,801700.0],["2018-11-16",160.24,162.74,158.77,159.64,695200.0],["2018-11-19",159.68,160.22,153.89,154.57,495600.0],["2018-11-20",150.31,153.75,150.01,150.56,742000.0],["2018-11-21",151.67,157.75,151.61,156.18,517600.0],["2018-11-23",154.33,155.01,151.1,151.39,249300.0],["2018-11-26",153.1,156.16,152.63,155.42,387200.0],["2018-11-27",154.4,155.67,153.07,154.0,375700.0],["2018-11-28",154.23,159.15,154.23,157.13,459700.0],["2018-11-29",156.75,157.37,153.84,155.42,346700.0],["2018-11-30",155.0,155.44,153.25,154.97,491100.0],["2018-12-03",159.07,159.4,156.31,157.22,434900.0],["2018-12-04",156.92,158.84,153.65,153.88,607800.0],["2018-12-06",150.68,154.91,149.4,154.7,454400.0],["2018-12-07",155.25,158.14,152.35,153.48,574300.0],["2018-12-10",152.63,155.34,151.42,152.72,283600.0],["2018-12-11",151.35,152.98,148.32,150.22,551000.0],["2018-12-12",152.42,154.94,151.12,151.78,308400.0],["2018-12-13",152.43,152.47,147.84,148.68,362500.0],["2018-12-14",147.29,149.76,145.31,146.51,412800.0],["2018-12-17",145.15,145.45,140.97,141.74,512100.0],["2018-12-18",142.51,143.4,138.06,138.81,535000.0],["2018-12-19",139.48,142.78,136.61,136.98,481900.0],["2018-12-20",135.78,137.11,132.72,134.54,881200.0],["2018-12-21",135.22,137.63,133.48,134.42,689800.0],["2018-12-24",132.94,133.94,131.35,131.35,468700.0],["2018-12-26",131.7,138.11,131.35,138.01,425200.0],["2018-12-27",135.22,140.05,134.99,139.97,361300.0],["2018-12-28",140.87,140.87,137.04,137.82,264500.0],["2018-12-31",138.3,140.69,137.78,140.06,290600.0],["2019-01-02",137.6,140.46,136.98,138.72,270900.0],["2019-01-03",136.74,137.44,134.36,134.58,251100.0],["2019-01-04",136.97,141.99,136.97,141.94,474400.0],["2019-01-07",141.12,146.61,141.1,144.68,485600.0],["2019-01-08",146.91,150.91,146.55,150.57,569700.0],["2019-01-09",152.01,155.62,151.67,155.0,522900.0],["2019-01-10",153.34,156.74,152.84,155.94,537900.0],["2019-01-11",155.09,156.09,153.21,155.63,220400.0],["2019-01-14",154.2,156.16,154.01,154.96,238900.0],["2019-01-15",155.09,157.12,154.63,154.82,343000.0],["2019-01-16",155.71,158.67,155.64,157.51,348900.0],["2019-01-17",156.6,160.17,156.6,158.17,463900.0],["2019-01-18",160.2,162.62,159.02,161.82,310300.0],["2019-01-22",160.9,161.05,157.28,158.34,444900.0],["2019-01-23",159.68,159.95,154.87,157.8,414000.0],["2019-01-24",157.38,159.5,157.19,159.27,636900.0],["2019-01-25",160.99,163.01,159.54,162.15,632700.0],["2019-01-28",160.69,161.97,157.19,160.43,879900.0],["2019-01-29",160.53,161.33,156.4,157.21,457300.0],["2019-01-30",158.3,160.2,155.97,159.52,379500.0],["2019-01-31",159.68,162.3,159.68,161.33,408100.0],["2019-02-01",161.16,163.87,161.16,163.0,221200.0],["2019-02-04",163.1,164.45,162.51,163.77,170400.0],["2019-02-05",164.13,164.64,161.96,163.78,343600.0],["2019-02-06",163.87,166.01,162.58,165.23,236400.0],["2019-02-07",163.69,165.75,163.64,164.25,313200.0],["2019-02-08",163.37,166.99,163.19,166.66,244000.0],["2019-02-11",166.65,168.9,165.73,167.03,451100.0],["2019-02-12",168.27,169.98,167.61,169.72,240600.0],["2019-02-13",170.0,172.45,170.0,172.03,442200.0],["2019-02-14",171.22,172.58,170.97,171.5,551500.0],["2019-02-15",172.85,174.91,172.49,174.19,608000.0],["2019-02-19",173.98,173.98,171.02,171.26,527000.0],["2019-02-20",171.61,174.2,171.05,173.65,544300.0],["2019-02-21",173.38,173.38,169.48,170.23,318300.0],["2019-02-22",170.0,178.29,170.0,175.9,582700.0],["2019-02-25",177.25,178.05,175.26,175.9,457000.0],["2019-02-26",175.34,177.09,174.45,176.61,231200.0],["2019-02-27",176.57,178.25,174.62,178.08,671000.0],["2019-02-28",178.2,179.06,176.68,178.06,402600.0],["2019-03-01",179.7,180.83,177.9,180.56,458900.0],["2019-03-04",181.0,182.0,177.63,179.44,339600.0],["2019-03-05",180.13,180.13,177.62,177.89,273800.0],["2019-03-06",177.58,178.16,174.57,174.88,252100.0],["2019-03-07",174.5,177.28,172.14,173.08,238300.0],["2019-03-08",171.14,173.28,170.27,173.18,302100.0],["2019-03-11",173.98,175.22,173.79,175.21,239200.0],["2019-03-12",175.44,177.9,174.49,176.44,373900.0],["2019-03-13",177.96,181.53,177.48,179.82,398300.0],["2019-03-14",179.08,180.86,178.56,180.06,336400.0],["2019-03-15",180.3,182.37,180.08,181.3,361100.0],["2019-03-18",181.83,183.84,180.53,182.28,407200.0],["2019-03-19",182.87,187.46,182.87,186.2,526100.0],["2019-03-20",186.05,186.85,183.41,184.81,650200.0],["2019-03-21",185.0,193.0,182.2,191.04,587000.0],["2019-03-22",189.0,189.9,184.49,184.5,359300.0],["2019-03-25",184.65,186.83,183.5,185.77,367000.0],["2019-03-26",187.67,190.17,186.74,188.33,335900.0],["2019-03-27",188.44,189.81,185.55,188.26,183600.0],["2019-03-28",188.71,191.25,188.41,191.08,195100.0],["2019-03-29",192.5,193.28,191.15,191.99,396900.0],["2019-04-01",193.52,196.19,192.65,196.08,351800.0],["2019-04-02",196.89,197.43,195.39,196.96,359100.0],["2019-04-03",197.08,199.41,196.7,198.05,316200.0],["2019-04-04",198.45,198.93,195.29,196.99,271200.0],["2019-04-05",199.34,199.64,194.97,197.83,177300.0],["2019-04-08",197.18,199.5,195.34,199.5,207100.0],["2019-04-09",198.85,199.81,198.09,198.4,153300.0],["2019-04-10",198.5,199.8,198.34,198.78,269000.0],["2019-04-11",199.23,201.02,198.07,200.41,258600.0],["2019-04-12",201.78,203.14,200.3,202.58,196100.0],["2019-04-15",202.55,203.77,201.94,203.38,173500.0],["2019-04-16",204.32,204.52,201.81,202.25,281500.0],["2019-04-17",203.34,203.75,200.59,201.08,358400.0],["2019-04-18",201.27,203.0,198.75,202.34,208500.0],["2019-04-22",201.68,205.35,201.31,204.97,200700.0],["2019-04-23",205.82,209.13,205.31,208.75,219400.0],["2019-04-24",208.87,209.36,207.36,208.21,252500.0],["2019-04-25",208.0,208.93,206.16,207.24,233900.0],["2019-04-26",207.67,209.26,206.61,207.59,238700.0],["2019-04-29",208.67,210.43,208.45,209.38,272200.0],["2019-04-30",210.0,211.41,208.45,210.3,245000.0],["2019-05-01",210.86,212.13,207.97,207.97,248800.0],["2019-05-02",205.02,207.99,199.28,204.24,536300.0],["2019-05-03",205.97,208.19,204.83,208.09,279900.0],["2019-05-06",203.87,209.8,203.33,208.46,360000.0],["2019-05-07",206.68,208.98,200.04,201.85,268900.0],["2019-05-08",201.61,204.64,200.65,203.25,277000.0],["2019-05-09",200.0,204.6,198.02,203.91,311000.0],["2019-05-10",202.68,207.35,202.05,206.47,270000.0],["2019-05-13",199.96,202.12,197.06,197.81,398600.0],["2019-05-14",198.57,201.7,197.18,199.79,436200.0],["2019-05-15",197.65,201.93,195.99,199.56,186700.0],["2019-05-16",200.65,204.64,200.3,202.74,306900.0],["2019-05-17",200.38,203.1,200.14,201.91,197800.0],["2019-05-20",200.31,203.52,198.35,201.41,195400.0],["2019-05-21",203.02,206.65,202.94,204.8,265400.0],["2019-05-22",204.29,206.64,203.16,203.18,200400.0],["2019-05-23",199.78,200.54,194.82,195.53,373300.0],["2019-05-24",197.49,199.94,197.07,197.57,267500.0],["2019-05-28",198.17,200.03,195.57,195.97,380000.0],["2019-05-29",194.29,194.8,191.04,192.27,251600.0],["2019-05-30",192.48,194.91,191.53,192.34,250000.0],["2019-05-31",189.66,191.69,188.01,188.94,303300.0],["2019-06-03",189.22,191.11,185.01,185.96,372800.0],["2019-06-04",188.69,191.11,185.36,191.04,236100.0],["2019-06-05",198.68,200.31,190.41,191.14,596600.0],["2019-06-06",190.2,195.4,184.58,193.72,485800.0],["2019-06-07",196.63,199.32,195.55,198.33,338400.0],["2019-06-10",199.72,201.99,198.86,199.18,263400.0],["2019-06-11",201.57,202.41,197.66,199.95,167800.0],["2019-06-12",199.02,201.93,198.95,200.6,283500.0],["2019-06-13",201.83,204.55,200.74,203.06,173300.0],["2019-06-14",203.72,204.27,202.14,202.67,316900.0],["2019-06-17",203.23,204.82,202.07,202.73,321300.0],["2019-06-18",204.12,208.93,203.56,206.09,315000.0],["2019-06-19",205.95,208.46,205.51,207.49,362200.0],["2019-06-20",210.12,211.3,206.04,206.65,290700.0],["2019-06-21",206.21,208.26,205.69,206.32,233300.0],["2019-06-24",206.29,206.91,203.09,203.48,176700.0],["2019-06-25",203.83,204.62,198.61,198.77,357600.0],["2019-06-26",200.16,202.73,198.54,200.03,324200.0],["2019-06-27",201.29,204.4,200.59,203.81,166200.0],["2019-06-28",204.79,208.27,203.71,208.1,431600.0],["2019-07-01",211.63,212.96,210.15,211.64,332100.0],["2019-07-02",210.89,211.85,207.0,207.91,237300.0],["2019-07-03",207.75,209.19,207.26,208.24,173200.0],["2019-07-05",206.93,210.37,205.83,210.24,150900.0],["2019-07-08",208.74,210.55,207.1,208.97,271600.0],["2019-07-09",207.91,214.13,207.06,213.96,257400.0],["2019-07-10",218.03,218.03,213.29,215.31,362500.0],["2019-07-11",216.5,216.74,214.18,216.5,172200.0],["2019-07-12",217.15,219.19,214.76,219.07,186200.0],["2019-07-15",220.0,220.0,217.49,218.08,150500.0],["2019-07-16",218.41,219.03,217.17,218.46,151700.0],["2019-07-17",218.53,219.76,217.19,218.46,262900.0],["2019-07-18",218.39,219.85,217.67,219.4,269600.0],["2019-07-19",220.85,221.66,216.08,216.57,210600.0],["2019-07-22",217.75,219.75,216.7,218.02,401200.0],["2019-07-23",219.23,221.02,218.21,221.02,201900.0],["2019-07-24",220.12,221.1,218.7,219.09,233100.0],["2019-07-25",218.34,218.87,215.12,215.68,219300.0],["2019-07-26",215.21,217.6,215.21,217.28,261500.0],["2019-07-29",216.81,220.68,216.53,218.97,431800.0],["2019-07-30",217.63,218.39,214.92,216.09,230100.0],["2019-07-31",216.53,221.14,215.41,218.07,455100.0],["2019-08-01",211.53,214.16,202.56,202.92,805200.0],["2019-08-02",201.59,203.8,199.56,202.13,310800.0],["2019-08-05",195.98,197.33,186.13,188.85,679400.0],["2019-08-06",191.07,194.9,191.07,193.16,353600.0],["2019-08-07",190.53,197.5,190.53,194.37,432500.0],["2019-08-08",195.92,201.12,195.68,200.36,416000.0],["2019-08-09",199.99,201.83,198.64,200.68,196900.0],["2019-08-12",199.27,201.09,197.45,198.29,256600.0],["2019-08-13",198.56,205.41,197.76,205.0,327400.0],["2019-08-14",200.78,201.72,194.34,195.56,260900.0],["2019-08-15",196.88,197.49,192.65,194.5,219300.0],["2019-08-16",196.45,200.0,196.05,199.48,164300.0],["2019-08-19",204.48,208.52,192.65,203.17,270900.0],["2019-08-20",202.63,206.14,200.79,205.54,221000.0],["2019-08-21",208.29,209.23,207.23,208.24,253400.0],["2019-08-22",209.49,209.49,204.64,206.62,133200.0],["2019-08-23",205.08,208.23,199.23,200.27,248500.0],["2019-08-26",202.34,202.34,197.76,199.92,172500.0],["2019-08-27",201.46,201.46,197.06,197.5,225400.0],["2019-08-28",197.11,200.19,195.22,199.45,150100.0],["2019-08-29",202.36,204.82,202.36,203.69,143300.0],["2019-08-30",205.2,206.02,202.78,204.55,176800.0],["2019-09-03",202.84,204.1,198.32,198.8,196700.0],["2019-09-04",202.18,202.9,198.93,202.61,164100.0],["2019-09-05",206.23,214.04,206.23,213.31,384800.0],["2019-09-06",213.25,213.25,209.92,209.92,218400.0],["2019-09-09",211.61,214.23,203.17,204.03,253500.0],["2019-09-10",203.44,204.04,199.45,203.99,255600.0],["2019-09-11",204.7,206.1,203.15,205.99,167700.0],["2019-09-12",208.19,209.18,205.16,205.43,175200.0],["2019-09-13",206.28,208.62,203.4,205.45,241400.0],["2019-09-16",204.2,217.57,203.86,212.88,503000.0],["2019-09-17",211.02,212.99,207.18,209.97,271500.0],["2019-09-18",209.93,209.93,205.22,208.35,211800.0],["2019-09-19",208.79,209.85,204.85,205.47,216700.0],["2019-09-20",206.19,207.26,203.65,205.5,332800.0],["2019-09-23",204.0,206.46,201.81,201.98,174100.0],["2019-09-24",203.03,204.02,199.22,200.46,191900.0],["2019-09-25",199.78,205.03,198.73,204.36,211500.0],["2019-09-26",204.1,204.64,202.2,203.0,186500.0],["2019-09-27",203.67,203.74,200.34,201.83,154000.0],["2019-09-30",201.85,203.13,199.77,202.07,209600.0],["2019-10-01",203.52,204.83,199.02,199.55,175800.0],["2019-10-02",197.76,199.28,194.6,195.42,242500.0],["2019-10-03",194.95,197.14,191.1,195.84,349000.0],["2019-10-04",197.15,199.73,196.46,199.57,201000.0],["2019-10-07",198.38,199.64,196.95,197.49,202900.0],["2019-10-08",195.95,197.21,191.9,192.77,184400.0],["2019-10-09",194.91,196.75,192.99,195.54,205900.0],["2019-10-10",195.8,200.33,195.62,200.23,167200.0],["2019-10-11",203.58,207.75,203.47,206.09,221300.0],["2019-10-14",205.69,207.43,205.39,205.91,306000.0],["2019-10-15",206.55,209.85,206.55,209.06,302400.0],["2019-10-16",208.37,209.49,206.81,208.0,241200.0],["2019-10-17",209.68,210.93,207.14,207.21,485100.0],["2019-10-18",207.27,207.31,199.56,200.98,315800.0],["2019-10-21",202.23,204.53,200.92,203.08,248700.0],["2019-10-22",203.61,204.73,197.78,198.09,280000.0],["2019-10-23",197.69,198.36,195.03,197.25,272100.0],["2019-10-24",198.48,201.27,198.08,200.99,642800.0],["2019-10-25",200.48,204.5,200.17,203.55,253300.0],["2019-10-28",204.26,206.91,204.03,205.26,226500.0],["2019-10-29",205.01,206.33,200.65,201.54,509100.0],["2019-10-30",201.57,204.65,199.2,203.87,494900.0],["2019-10-31",191.01,195.71,186.7,189.18,1157100.0],["2019-11-01",191.63,196.76,191.45,192.64,443400.0],["2019-11-04",194.11,195.91,190.08,195.69,438500.0],["2019-11-05",196.09,196.92,193.21,194.87,479400.0],["2019-11-06",194.82,196.96,194.53,196.41,270400.0],["2019-11-07",197.49,199.96,195.85,196.23,318800.0],["2019-11-08",195.02,196.55,192.41,196.3,510700.0],["2019-11-11",194.19,197.35,192.95,196.49,282700.0],["2019-11-12",196.54,199.79,195.91,197.47,347100.0],["2019-11-13",196.19,198.67,195.63,195.83,220900.0],["2019-11-14",195.0,196.77,194.71,195.87,284600.0],["2019-11-15",197.42,200.83,195.95,200.55,256400.0],["2019-11-18",199.29,199.36,197.04,199.15,281100.0],["2019-11-19",199.37,201.99,198.36,199.23,328000.0],["2019-11-20",198.14,200.49,196.18,198.44,297600.0],["2019-11-21",198.13,199.04,196.51,196.61,253500.0],["2019-11-22",197.44,198.4,195.76,197.0,217100.0],["2019-11-25",197.9,201.75,197.51,201.58,251800.0],["2019-11-26",201.27,204.89,201.27,204.68,282400.0],["2019-11-27",204.77,205.41,202.31,205.23,223300.0],["2019-11-29",204.2,204.67,201.02,201.13,114900.0],["2019-12-02",201.0,201.51,198.1,198.21,136800.0],["2019-12-03",195.07,196.43,194.28,195.9,207700.0],["2019-12-04",196.82,199.55,196.82,197.62,230800.0],["2019-12-05",198.14,199.42,196.32,197.06,224000.0],["2019-12-06",198.99,201.56,198.12,199.97,159200.0],["2019-12-09",199.0,199.75,197.0,197.37,165200.0],["2019-12-10",196.95,198.06,196.09,196.59,252700.0],["2019-12-11",196.8,198.07,196.32,196.99,233600.0],["2019-12-12",196.86,202.11,196.26,201.58,277100.0],["2019-12-13",201.08,203.62,199.18,203.38,154500.0],["2019-12-16",204.51,206.61,203.7,204.89,180900.0],["2019-12-17",205.08,206.42,203.76,205.42,179800.0],["2019-12-18",205.42,207.42,204.97,205.25,164800.0],["2019-12-19",205.0,205.35,202.67,204.23,261800.0],["2019-12-20",205.61,207.17,204.19,206.21,317700.0],["2019-12-23",206.77,206.77,204.93,205.85,122300.0],["2019-12-24",206.03,206.95,205.26,205.91,62900.0],["2019-12-26",206.33,207.68,205.34,206.91,125700.0],["2019-12-27",207.62,209.74,206.27,209.43,256100.0],["2019-12-30",209.44,209.44,207.0,208.32,149800.0],["2019-12-31",207.67,209.75,207.31,209.46,182800.0],["2020-01-02",210.99,213.76,210.99,213.74,260500.0],["2020-01-03",211.68,214.8,210.87,213.98,302200.0],["2020-01-06",212.03,214.99,211.73,214.99,275400.0],["2020-01-07",214.99,216.37,213.66,214.24,312000.0],["2020-01-08",215.13,215.99,212.82,213.11,292300.0],["2020-01-09",215.1,217.6,214.15,217.46,191900.0],["2020-01-10",218.12,218.49,216.0,217.43,235000.0],["2020-01-13",218.53,221.0,217.06,220.16,172900.0],["2020-01-14",220.23,221.6,219.01,219.92,254300.0],["2020-01-15",220.1,222.69,219.6,220.98,245200.0],["2020-01-16",222.29,224.63,222.16,224.46,155800.0],["2020-01-17",225.45,226.18,224.33,225.89,169700.0],["2020-01-21",225.24,226.42,223.38,224.5,292000.0],["2020-01-22",225.43,227.28,220.0,221.91,314600.0],["2020-01-23",221.78,222.91,218.53,222.39,322900.0],["2020-01-24",225.0,234.95,224.98,230.0,654100.0],["2020-01-27",225.0,226.26,221.5,223.23,355400.0],["2020-01-28",224.46,226.95,224.03,225.77,223200.0],["2020-01-29",224.97,228.43,220.91,226.62,403200.0],["2020-01-30",224.29,226.76,221.53,224.25,498800.0],["2020-01-31",222.6,224.73,216.19,216.92,536700.0],["2020-02-03",217.44,219.38,214.85,216.25,572500.0],["2020-02-04",219.78,220.26,216.46,218.77,535300.0],["2020-02-05",221.68,223.73,219.38,222.84,366100.0],["2020-02-06",223.97,223.97,219.23,219.54,317800.0],["2020-02-07",216.09,217.39,210.59,212.37,577200.0],["2020-02-10",211.76,215.17,211.05,214.7,615200.0],["2020-02-11",215.63,216.43,212.09,215.27,353900.0],["2020-02-12",215.75,221.17,215.75,219.72,536400.0],["2020-02-13",218.26,231.71,214.42,228.62,978700.0],["2020-02-14",230.3,232.72,227.03,231.66,481400.0],["2020-02-18",223.19,232.2,223.19,229.72,335700.0],["2020-02-19",231.2,235.64,230.11,234.94,279600.0],["2020-02-20",234.41,236.52,229.95,235.13,330800.0],["2020-02-21",234.53,236.02,229.91,231.6,332900.0],["2020-02-24",220.52,224.19,217.98,220.33,484600.0],["2020-02-25",220.41,220.41,206.42,207.34,706700.0],["2020-02-26",208.38,212.73,199.61,199.83,693800.0],["2020-02-27",194.83,199.38,187.99,188.29,660700.0],["2020-02-28",181.31,188.95,180.7,187.24,895500.0],["2020-03-02",189.53,194.09,182.66,193.42,728200.0],["2020-03-03",192.28,197.69,179.92,182.51,815600.0],["2020-03-04",186.6,187.92,175.77,182.74,1241300.0],["2020-03-05",176.6,176.6,166.57,173.19,1024700.0],["2020-03-06",165.95,170.27,162.56,165.6,753600.0],["2020-03-09",146.06,148.22,131.21,135.25,1438000.0],["2020-03-10",142.47,153.64,136.68,149.39,1402600.0],["2020-03-11",144.63,145.24,133.51,135.82,912700.0],["2020-03-12",123.45,128.31,110.01,115.86,1305800.0],["2020-03-13",124.85,136.71,120.13,135.3,1343700.0],["2020-03-16",110.03,120.24,107.1,109.66,1093800.0],["2020-03-17",112.22,121.01,100.64,118.86,1144200.0],["2020-03-18",108.87,111.38,89.48,91.77,1099300.0],["2020-03-19",90.1,102.38,83.0,100.42,1068900.0],["2020-03-20",103.26,106.82,84.22,84.87,1044000.0],["2020-03-23",84.56,86.75,71.12,83.23,1064600.0],["2020-03-24",90.93,108.37,89.4,96.93,1317200.0],["2020-03-25",98.83,124.78,97.18,114.65,1274300.0],["2020-03-26",116.99,125.1,111.01,116.38,946200.0],["2020-03-27",110.54,114.99,107.55,108.78,651500.0],["2020-03-30",107.66,112.33,102.64,108.84,718400.0],["2020-03-31",108.14,108.97,102.34,104.55,691800.0],["2020-04-01",99.76,100.62,90.46,93.17,868900.0],["2020-04-02",92.58,102.05,91.72,95.32,1046000.0],["2020-04-03",97.22,102.68,89.44,93.83,859100.0],["2020-04-06",98.51,104.98,98.51,102.71,843600.0],["2020-04-07",112.24,113.8,103.92,104.93,866600.0],["2020-04-08",108.91,117.93,105.97,116.63,571200.0],["2020-04-09",122.0,129.94,119.36,122.98,1194000.0],["2020-04-13",122.15,122.15,113.37,115.41,539600.0],["2020-04-14",118.59,119.83,111.36,112.48,696500.0],["2020-04-15",106.51,109.0,104.18,108.74,418700.0],["2020-04-16",110.09,110.99,102.54,106.72,454100.0],["2020-04-17",112.8,115.39,110.48,114.69,473000.0],["2020-04-20",109.6,115.19,106.5,109.81,580100.0],["2020-04-21",105.2,106.76,100.53,102.43,544400.0],["2020-04-22",105.89,107.93,102.74,105.55,281400.0],["2020-04-23",106.88,109.77,105.21,106.06,385500.0],["2020-04-24",107.48,110.85,103.68,110.1,349300.0],["2020-04-27",110.1,119.78,110.01,118.91,499600.0],["2020-04-28",122.54,125.52,119.07,122.55,484700.0],["2020-04-29",130.0,139.01,129.83,137.57,841100.0],["2020-04-30",135.41,135.41,129.34,132.32,625000.0],["2020-05-01",126.87,127.91,123.99,127.2,531500.0],["2020-05-04",124.86,125.97,121.99,125.83,483200.0],["2020-05-05",129.16,132.53,127.19,128.01,397800.0],["2020-05-06",130.63,132.41,125.94,130.15,525600.0],["2020-05-07",134.3,143.64,132.99,137.89,701700.0],["2020-05-08",140.28,141.92,131.33,133.61,753000.0],["2020-05-11",131.0,133.16,129.13,131.91,539200.0],["2020-05-12",133.25,134.61,125.71,126.04,357200.0],["2020-05-13",123.99,125.68,114.11,116.09,371600.0],["2020-05-14",113.44,125.5,110.38,123.01,558400.0],["2020-05-15",120.17,124.67,119.52,120.5,338100.0],["2020-05-18",128.99,136.52,126.53,135.38,525700.0],["2020-05-19",134.28,139.2,132.18,132.68,326300.0],["2020-05-20",135.92,138.49,134.23,137.19,415700.0],["2020-05-21",136.04,140.9,135.04,138.51,928500.0],["2020-05-22",138.51,139.34,136.01,138.73,287000.0],["2020-05-26",147.19,152.79,145.5,150.31,576200.0],["2020-05-27",155.49,159.6,146.52,151.99,550200.0],["2020-05-28",157.19,157.19,146.78,148.49,636000.0],["2020-05-29",146.61,149.48,144.97,148.08,452200.0],["2020-06-01",147.99,154.74,147.01,152.34,378700.0],["2020-06-02",154.4,157.32,152.06,157.0,376100.0],["2020-06-03",160.1,168.6,157.89,167.28,481000.0],["2020-06-04",165.04,168.82,160.28,162.45,448100.0],["2020-06-05",174.18,184.46,172.62,176.21,503800.0],["2020-06-08",179.32,184.97,177.53,180.49,472500.0],["2020-06-09",175.8,179.26,172.65,172.75,423900.0],["2020-06-10",171.76,172.24,163.51,168.67,386100.0],["2020-06-11",156.01,160.0,153.04,153.08,387600.0],["2020-06-12",163.31,163.81,153.3,158.8,302600.0],["2020-06-15",151.03,161.3,150.67,160.18,286700.0],["2020-06-16",170.33,172.8,162.51,167.68,503500.0],["2020-06-17",168.04,169.41,160.81,161.27,303000.0],["2020-06-18",159.23,180.54,159.02,171.53,2612100.0],["2020-06-19",177.47,181.85,171.5,172.67,1909000.0],["2020-06-22",175.23,175.99,170.41,171.36,900100.0],["2020-06-23",174.65,176.32,172.18,173.15,874200.0],["2020-06-24",171.82,172.25,159.26,160.14,1329500.0],["2020-06-25",160.87,162.0,156.49,161.14,966400.0],["2020-06-26",160.02,160.67,153.38,155.51,1482100.0],["2020-06-29",157.63,166.03,155.62,162.66,698600.0],["2020-06-30",161.45,165.33,158.78,165.01,666700.0],["2020-07-01",165.33,169.25,162.59,162.83,544700.0],["2020-07-02",166.24,168.22,159.63,159.85,411700.0],["2020-07-06",163.74,165.13,160.19,161.02,379400.0],["2020-07-07",160.38,162.09,156.62,156.71,383900.0],["2020-07-08",157.81,160.91,155.65,158.06,463200.0],["2020-07-09",158.5,158.88,152.13,154.6,585400.0],["2020-07-10",153.88,155.64,152.26,154.37,432200.0],["2020-07-13",155.92,157.07,151.72,152.82,593100.0],["2020-07-14",152.03,152.78,147.56,152.55,438700.0],["2020-07-15",157.15,166.13,156.01,165.65,616000.0],["2020-07-16",163.32,165.86,161.08,163.6,332300.0],["2020-07-17",164.44,164.44,160.87,163.61,379100.0],["2020-07-20",163.29,163.65,160.64,162.49,247500.0],["2020-07-21",163.84,165.78,163.25,164.66,266000.0],["2020-07-22",163.83,167.75,163.57,165.97,271900.0],["2020-07-23",164.9,167.62,162.94,164.95,328500.0],["2020-07-24",163.99,165.66,160.92,161.6,283400.0],["2020-07-27",161.5,164.07,159.7,163.31,281000.0],["2020-07-28",163.0,165.66,162.45,162.79,285600.0],["2020-07-29",164.03,171.7,163.19,170.27,581800.0],["2020-07-30",160.0,162.39,152.6,160.03,963800.0],["2020-07-31",160.01,160.01,155.13,158.37,411700.0],["2020-08-03",155.89,159.58,151.56,159.09,450100.0],["2020-08-04",158.59,162.88,158.17,161.08,197700.0],["2020-08-05",163.04,167.12,161.35,165.78,304000.0],["2020-08-06",166.23,169.32,164.31,168.55,326400.0],["2020-08-07",166.01,166.16,159.38,162.81,404900.0],["2020-08-10",162.9,164.81,162.18,163.0,223700.0],["2020-08-11",164.97,171.9,164.97,165.51,418700.0],["2020-08-12",167.67,168.05,162.32,164.14,345200.0],["2020-08-13",163.37,165.54,161.12,161.91,332400.0],["2020-08-14",161.19,163.0,160.51,161.39,235500.0],["2020-08-17",162.68,164.08,160.87,161.65,286000.0],["2020-08-18",162.05,162.74,157.03,157.3,320000.0],["2020-08-19",157.26,159.84,157.03,157.84,222800.0],["2020-08-20",156.11,157.71,153.79,154.05,280000.0],["2020-08-21",154.0,154.38,151.43,152.19,346900.0],["2020-08-24",153.55,160.46,153.11,160.18,490400.0],["2020-08-25",161.01,161.88,156.91,158.65,282900.0],["2020-08-26",158.72,158.95,156.29,158.0,208100.0],["2020-08-27",159.31,164.79,158.85,162.27,299100.0],["2020-08-28",162.4,164.62,162.08,164.04,180300.0],["2020-08-31",163.8,163.8,159.7,159.71,286300.0],["2020-09-01",159.1,163.91,158.13,163.46,279000.0],["2020-09-02",163.93,169.05,161.01,168.33,342900.0],["2020-09-03",167.61,169.76,163.33,164.66,378300.0],["2020-09-04",165.36,166.73,155.78,159.46,314700.0],["2020-09-08",155.75,157.93,152.92,153.24,341000.0],["2020-09-09",155.2,155.5,151.68,153.83,238500.0],["2020-09-10",155.0,157.99,150.54,151.18,248400.0],["2020-09-11",151.94,151.94,145.39,147.17,371300.0],["2020-09-14",149.07,150.31,146.24,146.73,248900.0],["2020-09-15",148.09,149.38,145.96,146.31,329700.0],["2020-09-16",147.82,149.0,144.52,144.86,452300.0],["2020-09-17",142.72,144.47,140.39,144.43,585000.0],["2020-09-18",144.76,145.37,142.45,143.92,678600.0],["2020-09-21",138.75,139.99,135.21,138.51,538200.0],["2020-09-22",139.88,141.46,138.88,141.21,511200.0],["2020-09-23",141.18,144.09,140.6,140.74,581500.0],["2020-09-24",139.76,140.02,136.56,137.84,271200.0],["2020-09-25",136.93,140.74,136.32,140.13,444900.0],["2020-09-28",143.24,145.25,142.59,143.78,756900.0],["2020-09-29",142.95,143.16,140.7,141.24,500600.0],["2020-09-30",140.65,144.24,137.05,138.97,576000.0],["2020-10-01",139.59,142.84,137.58,140.25,431500.0],["2020-10-02",136.38,142.88,136.12,142.58,382500.0],["2020-10-05",144.67,148.15,144.67,147.2,381400.0],["2020-10-06",148.07,151.11,145.06,145.44,334200.0],["2020-10-07",147.7,148.87,144.93,144.93,252100.0],["2020-10-08",146.88,148.96,146.0,147.0,321400.0],["2020-10-09",148.77,152.55,148.07,150.21,447800.0],["2020-10-12",170.0,170.0,155.9,156.15,1501300.0],["2020-10-13",154.94,156.0,151.36,152.24,405400.0],["2020-10-14",152.01,153.46,146.71,149.4,422700.0],["2020-10-15",146.02,149.64,145.33,149.35,275000.0],["2020-10-16",150.3,151.31,148.23,149.83,194200.0],["2020-10-19",150.22,152.24,146.64,147.15,482100.0],["2020-10-20",148.78,151.16,145.46,145.53,249800.0],["2020-10-21",145.09,146.02,142.72,143.83,275400.0],["2020-10-22",144.81,148.93,143.18,148.27,451200.0],["2020-10-23",149.99,150.04,145.79,146.49,386100.0],["2020-10-26",144.48,144.48,138.35,140.04,444500.0],["2020-10-27",140.39,142.22,137.82,138.25,385400.0],["2020-10-28",135.0,136.38,131.3,133.58,749100.0],["2020-10-29",128.75,130.27,124.0,126.0,1064900.0],["2020-10-30",124.11,126.85,122.64,126.55,517100.0],["2020-11-02",128.49,129.97,125.75,128.01,356000.0],["2020-11-03",130.0,134.35,129.79,133.66,385600.0],["2020-11-04",134.53,141.84,134.38,140.01,422000.0],["2020-11-05",141.95,143.04,140.3,140.97,266600.0],["2020-11-06",141.52,142.07,136.04,137.18,346400.0],["2020-11-09",150.0,172.05,145.5,171.21,1713000.0],["2020-11-10",170.26,178.92,168.18,178.49,932100.0],["2020-11-11",177.58,177.59,163.23,166.1,905700.0],["2020-11-12",163.89,164.64,157.89,159.51,435300.0],["2020-11-13",160.8,167.46,160.75,166.87,357400.0],["2020-11-16",172.01,175.48,169.31,173.46,489100.0],["2020-11-17",170.94,180.38,170.37,180.02,787600.0],["2020-11-18",179.63,180.37,175.5,175.65,399000.0],["2020-11-19",175.0,177.8,172.96,174.98,304200.0],["2020-11-20",174.15,174.44,169.59,171.71,309400.0],["2020-11-23",173.96,181.95,172.41,181.07,398000.0],["2020-11-24",184.72,189.68,183.86,184.7,568000.0],["2020-11-25",183.12,183.54,178.62,180.54,313500.0],["2020-11-27",181.0,181.72,178.95,181.52,103100.0],["2020-11-30",179.25,179.4,172.89,173.24,297500.0],["2020-12-01",175.69,183.55,175.69,179.12,435800.0],["2020-12-02",176.88,181.77,175.56,181.54,231700.0],["2020-12-03",179.85,184.86,178.9,181.0,270100.0],["2020-12-04",182.68,192.74,181.74,191.49,426500.0],["2020-12-07",190.0,192.57,189.4,191.32,491300.0],["2020-12-08",190.1,193.9,189.83,190.89,375400.0],["2020-12-09",193.28,193.8,188.8,189.73,402500.0],["2020-12-10",187.48,192.26,186.66,189.95,414600.0],["2020-12-11",187.46,189.21,185.43,187.75,236700.0],["2020-12-14",190.9,192.44,184.27,184.93,520200.0],["2020-12-15",190.32,204.35,188.98,204.33,881900.0],["2020-12-16",205.8,208.99,202.17,203.52,423200.0],["2020-12-17",205.19,206.66,202.24,204.76,288300.0],["2020-12-18",206.31,206.31,202.4,204.6,939000.0],["2020-12-21",197.9,200.08,194.37,199.77,372400.0],["2020-12-22",201.0,202.99,197.93,199.94,214400.0],["2020-12-23",200.73,204.03,200.07,203.11,141300.0],["2020-12-24",203.98,204.0,200.39,203.51,61200.0],["2020-12-28",204.94,204.94,200.46,201.4,152700.0],["2020-12-29",203.54,203.8,199.3,200.08,184600.0],["2020-12-30",200.45,203.96,200.45,201.13,160300.0],["2020-12-31",201.63,205.45,199.63,203.53,208100.0],["2021-01-04",204.68,204.68,193.48,197.21,265100.0],["2021-01-05",197.92,205.39,197.92,202.3,341900.0],["2021-01-06",198.99,213.26,198.99,211.5,469300.0],["2021-01-07",213.8,217.98,211.92,212.57,265500.0],["2021-01-08",213.24,214.05,210.2,212.02,231500.0],["2021-01-11",205.83,209.46,204.69,208.69,425100.0],["2021-01-12",209.48,211.49,207.68,209.72,340700.0],["2021-01-13",210.44,213.5,208.7,211.88,191400.0],["2021-01-14",213.78,215.6,210.73,212.08,320400.0],["2021-01-15",209.45,211.69,200.81,200.9,328100.0],["2021-01-19",203.86,206.31,200.74,202.24,282000.0],["2021-01-20",203.78,207.29,203.08,205.62,224000.0],["2021-01-21",205.96,206.37,202.67,202.92,156900.0],["2021-01-22",200.75,203.2,200.75,201.75,201100.0],["2021-01-25",201.58,202.94,192.53,197.43,342700.0],["2021-01-26",200.52,200.89,193.07,193.55,275000.0],["2021-01-27",189.37,191.35,185.02,187.22,356200.0],["2021-01-28",190.28,198.0,189.49,196.21,335400.0],["2021-01-29",196.53,196.53,187.43,188.6,394600.0],["2021-02-01",191.67,196.31,190.15,195.74,242300.0],["2021-02-02",199.51,200.26,195.74,196.48,257500.0],["2021-02-03",195.68,197.64,193.76,195.12,224600.0],["2021-02-04",199.04,202.69,195.77,200.04,289300.0],["2021-02-05",203.99,205.37,197.72,198.98,226400.0],["2021-02-08",200.82,207.75,198.56,207.69,295600.0],["2021-02-09",206.71,209.64,203.79,208.31,182000.0],["2021-02-10",208.8,215.28,208.8,214.5,370900.0],["2021-02-11",216.3,222.25,216.3,219.36,363200.0],["2021-02-12",219.41,221.64,218.93,221.4,219500.0],["2021-02-16",223.0,229.73,221.64,223.56,395000.0],["2021-02-17",221.2,227.2,221.2,224.67,211800.0],["2021-02-18",222.27,224.77,217.22,218.81,363200.0],["2021-02-19",220.59,222.25,218.63,221.19,143500.0],["2021-02-22",218.9,229.36,218.03,226.82,262700.0],["2021-02-23",225.96,230.4,219.8,229.92,386300.0],["2021-02-24",227.32,234.64,215.49,230.0,702100.0],["2021-02-25",225.13,229.13,215.3,217.95,508600.0],["2021-02-26",216.31,219.59,205.0,208.35,876100.0],["2021-03-01",210.0,218.21,209.65,214.01,550600.0],["2021-03-02",214.03,217.01,210.44,215.02,385500.0],["2021-03-03",214.67,218.69,212.98,215.39,661800.0],["2021-03-04",215.08,216.4,205.4,209.49,720400.0],["2021-03-05",212.44,214.99,201.16,213.97,791900.0],["2021-03-08",217.57,224.31,215.12,216.33,466400.0],["2021-03-09",217.06,221.54,212.65,212.73,402800.0],["2021-03-10",214.19,216.95,209.52,212.97,314700.0],["2021-03-11",215.55,220.62,215.25,218.32,350000.0],["2021-03-12",218.59,221.9,217.33,221.08,284900.0],["2021-03-15",223.02,226.72,221.87,226.02,262900.0],["2021-03-16",226.7,226.73,218.84,221.33,227200.0],["2021-03-17",221.79,229.4,219.26,228.44,337600.0],["2021-03-18",226.73,229.2,218.25,219.66,424800.0],["2021-03-19",217.35,220.35,214.41,215.25,441800.0],["2021-03-22",214.06,216.45,212.38,213.5,203700.0],["2021-03-23",212.02,213.07,205.87,206.46,355600.0],["2021-03-24",209.14,215.58,208.51,209.78,311500.0],["2021-03-25",207.79,214.46,204.38,212.97,275800.0],["2021-03-26",215.9,220.66,214.21,219.69,402200.0],["2021-03-29",208.47,218.63,207.23,215.87,346400.0],["2021-03-30",215.18,217.82,212.14,212.93,220900.0],["2021-03-31",213.16,213.91,208.57,209.22,404300.0],["2021-04-01",211.97,217.12,211.97,216.44,282200.0],["2021-04-05",215.79,219.74,212.8,215.17,289900.0],["2021-04-06",213.46,219.89,213.2,218.93,281800.0],["2021-04-07",218.16,220.92,214.43,215.26,228600.0],["2021-04-08",216.9,217.79,213.06,217.01,634600.0],["2021-04-09",216.56,220.04,215.24,219.31,126900.0],["2021-04-12",224.46,224.93,221.0,222.91,531300.0],["2021-04-13",221.02,223.89,217.67,220.97,413300.0],["2021-04-14",221.55,228.81,221.55,226.0,543600.0],["2021-04-15",229.32,232.07,226.8,228.01,310200.0],["2021-04-16",229.66,230.0,227.86,229.02,331600.0],["2021-04-19",227.93,230.14,224.32,226.34,222900.0],["2021-04-20",224.86,226.61,218.35,220.5,310400.0],["2021-04-21",221.1,227.58,218.95,224.07,288000.0],["2021-04-22",223.41,227.64,223.07,224.73,164700.0],["2021-04-23",225.85,229.0,224.87,227.23,240500.0],["2021-04-26",227.45,229.9,227.18,228.13,192600.0],["2021-04-27",227.67,228.55,225.0,225.83,251500.0],["2021-04-28",226.95,229.89,225.82,226.73,441500.0],["2021-04-29",218.0,219.09,208.0,212.23,785700.0],["2021-04-30",210.28,210.33,203.62,205.21,674500.0],["2021-05-03",206.84,208.37,203.51,203.52,467900.0],["2021-05-04",202.73,205.49,198.77,204.27,439000.0],["2021-05-05",205.72,206.74,199.98,200.49,360700.0],["2021-05-06",200.6,200.79,193.63,198.66,383400.0],["2021-05-07",199.15,199.97,195.0,196.4,549600.0],["2021-05-10",196.81,199.09,195.05,196.32,401100.0],["2021-05-11",192.44,195.85,188.32,191.64,497500.0],["2021-05-12",190.5,191.93,187.57,187.76,409800.0],["2021-05-13",188.7,191.45,184.5,187.99,369500.0],["2021-05-14",190.14,192.47,189.96,191.63,479400.0],["2021-05-17",189.68,191.25,185.81,187.87,369900.0],["2021-05-18",188.68,191.79,186.58,189.8,335800.0],["2021-05-19",186.55,187.92,184.04,187.89,306500.0],["2021-05-20",188.68,190.06,185.72,189.65,375400.0],["2021-05-21",191.49,193.55,190.69,191.42,275100.0],["2021-05-24",193.59,194.99,192.46,193.38,341700.0],["2021-05-25",193.98,194.69,190.71,192.37,296500.0],["2021-05-26",193.52,194.94,192.0,192.72,284800.0],["2021-05-27",193.42,195.15,192.1,192.5,219500.0],["2021-05-28",194.11,196.11,191.5,195.91,532100.0],["2021-06-01",197.78,204.25,196.08,204.01,526900.0],["2021-06-02",204.15,205.35,202.46,202.67,736600.0],["2021-06-03",200.7,203.71,197.63,201.87,591800.0],["2021-06-04",204.72,205.93,202.6,204.01,355500.0],["2021-06-07",204.16,204.69,200.94,201.2,281600.0],["2021-06-08",199.99,203.4,199.99,202.63,232900.0],["2021-06-09",202.61,204.73,201.66,201.85,185900.0],["2021-06-10",202.54,202.59,197.79,201.82,224500.0],["2021-06-11",202.24,205.79,201.31,205.67,167000.0],["2021-06-14",205.81,206.9,201.33,201.85,276100.0],["2021-06-15",201.07,202.16,200.05,200.93,163000.0],["2021-06-16",200.46,201.9,198.35,199.92,268700.0],["2021-06-17",199.34,200.99,196.74,199.36,253200.0],["2021-06-18",196.26,198.4,195.68,195.84,387500.0],["2021-06-21",196.72,200.71,195.48,200.59,378800.0],["2021-06-22",200.14,200.71,197.1,197.85,294300.0],["2021-06-23",197.57,200.93,197.57,197.97,291900.0],["2021-06-24",199.45,199.94,197.94,198.44,292200.0],["2021-06-25",198.76,200.4,194.71,197.59,1257600.0],["2021-06-28",197.34,197.99,190.63,192.83,823800.0],["2021-06-29",194.13,194.33,190.55,192.09,389900.0],["2021-06-30",192.5,194.76,191.5,193.9,389900.0],["2021-07-01",194.99,198.54,194.67,198.26,386500.0],["2021-07-02",198.87,199.92,197.28,199.85,243500.0],["2021-07-06",200.0,200.41,194.86,197.36,298100.0],["2021-07-07",197.29,198.92,193.93,197.72,260500.0],["2021-07-08",194.07,195.1,190.92,191.87,304900.0],["2021-07-09",194.83,196.8,193.7,195.95,164000.0],["2021-07-12",194.67,197.37,193.17,196.98,216700.0],["2021-07-13",196.26,197.07,191.73,192.05,292300.0],["2021-07-14",193.92,196.14,193.54,194.66,153800.0],["2021-07-15",192.73,194.18,191.48,192.96,194200.0],["2021-07-16",195.95,196.23,192.2,192.9,250100.0],["2021-07-19",189.25,189.97,182.65,183.58,432100.0],["2021-07-20",184.56,193.8,183.77,191.29,407100.0],["2021-07-21",193.04,197.17,192.23,196.42,227900.0],["2021-07-22",195.99,197.46,193.79,196.83,165700.0],["2021-07-23",198.0,201.92,197.4,200.87,180900.0],["2021-07-26",200.87,202.68,200.19,200.91,187700.0],["2021-07-27",198.73,203.5,198.73,202.69,312600.0],["2021-07-28",203.5,204.28,200.34,202.85,270600.0],["2021-07-29",204.93,208.38,193.31,194.61,589200.0],["2021-07-30",192.05,194.8,188.85,189.73,371800.0],["2021-08-02",190.13,192.05,184.24,184.38,313200.0],["2021-08-03",184.32,185.08,178.49,182.27,387700.0],["2021-08-04",179.36,181.43,176.96,178.3,290800.0],["2021-08-05",178.02,183.37,177.56,179.3,400800.0],["2021-08-06",180.75,181.01,177.4,178.26,510600.0],["2021-08-09",177.34,178.05,174.37,176.36,308600.0],["2021-08-10",176.84,178.24,175.21,175.96,364400.0],["2021-08-11",176.01,176.16,173.31,174.54,336700.0],["2021-08-12",174.54,175.89,173.67,175.01,423200.0],["2021-08-13",175.28,176.09,173.6,175.28,157500.0],["2021-08-16",174.48,175.43,172.78,175.31,134500.0],["2021-08-17",173.91,174.88,171.42,172.95,236700.0],["2021-08-18",171.72,173.44,170.44,170.81,257400.0],["2021-08-19",168.06,171.08,167.69,169.68,285400.0],["2021-08-20",169.45,174.7,169.45,174.65,287900.0],["2021-08-23",176.24,178.4,175.04,178.05,260900.0],["2021-08-24",179.71,180.69,178.07,179.61,227700.0],["2021-08-25",179.96,183.0,179.3,182.54,178700.0],["2021-08-26",181.86,183.37,179.74,180.0,308400.0],["2021-08-27",183.79,186.96,181.68,184.18,299400.0],["2021-08-30",184.53,184.53,180.75,182.98,215600.0],["2021-08-31",182.42,185.28,181.79,183.57,299900.0],["2021-09-01",183.94,183.94,180.8,182.73,206000.0],["2021-09-02",182.67,182.67,178.0,178.1,326000.0],["2021-09-03",177.61,179.2,175.26,175.74,331700.0],["2021-09-07",175.0,176.2,171.86,172.75,373900.0],["2021-09-08",173.09,176.65,170.82,175.84,286400.0],["2021-09-09",175.51,176.99,173.6,173.78,203100.0],["2021-09-10",174.93,174.93,170.77,170.82,238100.0],["2021-09-13",172.48,175.31,171.4,175.22,184500.0],["2021-09-14",176.5,176.5,171.09,171.13,278500.0],["2021-09-15",170.0,172.62,169.06,171.57,279100.0],["2021-09-16",171.87,172.36,169.18,171.03,236200.0],["2021-09-17",170.04,170.66,168.01,168.88,659300.0],["2021-09-20",165.0,166.53,164.17,165.97,332000.0],["2021-09-21",167.54,167.84,163.87,164.23,229400.0],["2021-09-22",165.0,168.54,164.7,167.84,291800.0],["2021-09-23",169.65,174.46,168.99,173.0,232700.0],["2021-09-24",172.29,174.22,170.66,171.26,276400.0],["2021-09-27",172.77,180.61,172.2,179.76,513000.0],["2021-09-28",179.2,182.02,177.97,179.44,560800.0],["2021-09-29",178.72,179.36,172.39,175.13,375500.0],["2021-09-30",176.41,178.6,173.4,176.14,481600.0],["2021-10-01",177.58,183.13,177.55,182.29,476200.0],["2021-10-04",181.88,183.65,177.47,180.9,366400.0],["2021-10-05",181.26,181.68,177.2,180.54,381700.0],["2021-10-06",177.66,179.28,175.56,178.52,305800.0],["2021-10-07",180.43,183.14,179.71,182.24,144400.0],["2021-10-08",182.58,183.31,180.01,180.71,123200.0],["2021-10-11",180.77,182.8,175.44,176.15,215300.0],["2021-10-12",175.67,179.4,175.36,178.18,141600.0],["2021-10-13",183.01,184.88,181.04,184.68,393800.0],["2021-10-14",186.45,190.72,185.95,190.41,308400.0],["2021-10-15",192.19,195.23,191.7,192.92,232500.0],["2021-10-18",192.58,193.36,190.78,190.94,332200.0],["2021-10-19",192.88,194.99,191.21,194.4,294200.0],["2021-10-20",194.44,194.44,191.64,192.65,268900.0],["2021-10-21",191.74,193.91,191.3,193.37,137200.0],["2021-10-22",193.01,195.74,192.49,194.72,175100.0],["2021-10-25",195.62,197.44,194.36,196.26,175200.0],["2021-10-26",197.7,197.7,192.23,192.37,157400.0],["2021-10-27",191.08,193.54,183.82,184.17,397500.0],["2021-10-28",185.99,187.39,159.01,160.84,1334400.0],["2021-10-29",161.0,161.01,149.02,149.7,947300.0],["2021-11-01",149.28,155.69,148.86,153.69,806500.0],["2021-11-02",152.53,154.0,142.52,143.83,887700.0],["2021-11-03",142.82,150.75,142.82,149.08,679800.0],["2021-11-04",150.7,157.0,150.64,152.02,673300.0],["2021-11-05",154.76,158.15,154.52,155.95,648000.0],["2021-11-08",156.24,158.36,154.42,156.39,524400.0],["2021-11-09",155.32,157.37,149.61,151.9,467400.0],["2021-11-10",151.56,155.63,150.52,151.13,300400.0],["2021-11-11",151.49,153.05,149.11,150.01,213400.0],["2021-11-12",150.01,151.11,150.0,150.45,172400.0],["2021-11-15",151.21,151.66,148.42,149.46,508500.0],["2021-11-16",148.42,149.21,145.14,145.4,700600.0],["2021-11-17",142.93,144.36,139.33,141.13,470600.0],["2021-11-18",141.8,142.12,137.71,138.12,317100.0],["2021-11-19",136.33,137.55,135.42,136.14,487000.0],["2021-11-22",136.46,137.32,132.96,133.32,741300.0],["2021-11-23",133.93,135.11,131.88,134.25,666800.0],["2021-11-24",133.04,138.18,132.39,137.11,479500.0],["2021-11-26",130.99,132.32,126.8,131.93,688400.0],["2021-11-29",133.99,133.99,129.76,130.46,581400.0],["2021-11-30",129.09,131.79,125.15,126.42,747700.0],["2021-12-01",130.95,132.1,123.58,123.68,417100.0],["2021-12-02",124.85,129.67,124.05,129.18,602200.0],["2021-12-03",129.85,129.85,124.05,125.44,466500.0],["2021-12-06",128.12,132.93,126.39,130.37,825800.0],["2021-12-07",132.09,137.16,131.35,132.51,1009900.0],["2021-12-08",133.64,135.15,132.19,134.48,909700.0],["2021-12-09",133.31,135.0,130.7,132.42,313100.0],["2021-12-10",133.5,134.47,130.53,131.91,244000.0],["2021-12-13",130.9,132.08,128.69,130.36,278300.0],["2021-12-14",129.34,133.04,125.76,125.98,899100.0],["2021-12-15",125.81,128.39,123.01,127.69,466600.0],["2021-12-16",129.17,131.53,126.32,126.87,377200.0],["2021-12-17",126.52,129.98,123.99,128.66,725100.0],["2021-12-20",125.55,126.65,123.54,126.13,464300.0],["2021-12-21",128.23,132.46,128.0,131.44,404200.0],["2021-12-22",131.38,136.68,131.05,136.49,380400.0],["2021-12-23",136.1,138.37,135.92,137.62,220900.0],["2021-12-27",137.17,138.31,134.41,136.79,232800.0],["2021-12-28",136.39,140.46,136.39,137.11,355700.0],["2021-12-29",137.09,140.53,137.09,140.12,467100.0],["2021-12-30",140.96,143.71,140.12,141.44,283400.0],["2021-12-31",141.8,143.46,140.39,140.39,352500.0],["2022-01-03",139.65,144.63,139.11,143.6,292900.0],["2022-01-04",150.15,152.0,147.78,149.66,638800.0],["2022-01-05",150.48,155.64,149.01,151.21,784100.0],["2022-01-06",151.71,153.29,149.61,151.54,409800.0],["2022-01-07",150.28,156.45,150.28,155.09,330300.0],["2022-01-10",155.84,156.61,147.25,151.49,383100.0],["2022-01-11",151.58,157.0,150.06,156.43,536300.0],["2022-01-12",156.57,158.3,155.18,156.31,268200.0],["2022-01-13",157.09,160.63,155.01,155.28,353300.0],["2022-01-14",153.71,158.25,152.78,157.22,355600.0],["2022-01-18",155.62,156.5,154.11,154.85,386600.0],["2022-01-19",154.63,158.25,153.71,155.38,612400.0],["2022-01-20",154.69,160.75,153.49,153.64,618200.0],["2022-01-21",152.97,157.36,150.86,151.4,413800.0],["2022-01-24",148.03,149.74,142.2,149.32,520300.0],["2022-01-25",147.28,151.22,142.97,149.55,475900.0],["2022-01-26",152.26,152.91,146.41,148.01,297000.0],["2022-01-27",149.38,153.08,147.97,149.3,294100.0],["2022-01-28",149.0,156.17,149.0,156.02,375300.0],["2022-01-31",154.68,161.1,154.68,160.98,386300.0],["2022-02-01",162.1,166.47,160.38,165.28,664100.0],["2022-02-02",163.87,164.96,161.45,162.52,239100.0],["2022-02-03",159.6,159.7,155.43,156.83,334600.0],["2022-02-04",156.1,160.76,155.02,160.17,247200.0],["2022-02-07",160.35,162.91,158.85,160.53,541700.0],["2022-02-08",160.0,163.03,160.0,161.29,596100.0],["2022-02-09",163.81,168.73,163.81,167.15,594600.0],["2022-02-10",172.9,178.21,166.68,168.96,919900.0],["2022-02-11",172.2,173.35,168.09,171.93,703900.0],["2022-02-14",172.25,178.14,171.11,172.82,737000.0],["2022-02-15",174.0,178.41,173.63,175.07,452900.0],["2022-02-16",175.81,178.6,171.79,172.9,928500.0],["2022-02-17",171.15,171.16,166.07,167.13,426300.0],["2022-02-18",166.32,168.45,162.52,163.26,365500.0],["2022-02-22",162.08,166.59,162.08,163.83,456800.0],["2022-02-23",165.61,166.94,160.84,161.08,405700.0],["2022-02-24",155.86,163.08,155.39,162.63,516300.0],["2022-02-25",164.63,166.98,161.06,165.64,680500.0],["2022-02-28",163.65,168.95,163.34,168.51,590200.0],["2022-03-01",168.96,171.49,160.18,161.72,310400.0],["2022-03-02",164.3,168.94,161.84,168.75,614500.0],["2022-03-03",171.07,172.28,163.44,164.21,277000.0],["2022-03-04",162.49,163.78,157.74,161.97,421600.0],["2022-03-07",162.13,163.06,156.19,156.35,388400.0],["2022-03-08",156.89,167.64,155.54,163.99,447900.0],["2022-03-09",166.97,167.98,162.19,163.26,381200.0],["2022-03-10",160.07,164.9,160.01,164.27,255800.0],["2022-03-11",166.25,166.35,162.5,162.66,234300.0],["2022-03-14",162.15,164.11,158.41,159.56,331100.0],["2022-03-15",159.64,163.52,159.25,163.22,281300.0],["2022-03-16",167.93,173.18,166.35,172.98,463200.0],["2022-03-17",169.65,172.25,169.45,170.47,423000.0],["2022-03-18",170.4,173.59,169.62,173.29,436200.0],["2022-03-21",172.88,179.88,171.81,177.47,466500.0],["2022-03-22",177.33,183.38,177.33,179.85,598100.0],["2022-03-23",178.15,183.11,174.9,182.08,639700.0],["2022-03-24",182.68,182.72,176.95,178.13,462900.0],["2022-03-25",178.57,179.28,176.73,177.91,267800.0],["2022-03-28",177.13,177.82,170.92,174.89,296100.0],["2022-03-29",177.58,178.62,174.64,177.51,318400.0],["2022-03-30",177.14,177.84,172.49,174.02,218100.0],["2022-03-31",174.2,180.39,172.64,178.45,496700.0],["2022-04-01",178.33,179.13,171.1,172.53,529600.0],["2022-04-04",173.08,176.74,172.44,174.48,388300.0],["2022-04-05",176.32,177.46,173.95,175.17,487000.0],["2022-04-06",172.24,173.7,168.78,170.49,312500.0],["2022-04-07",169.78,170.04,163.78,166.8,275400.0],["2022-04-08",166.51,170.2,165.1,167.27,232100.0],["2022-04-11",166.92,169.89,166.38,167.57,224000.0],["2022-04-12",169.6,169.6,163.88,164.58,260600.0],["2022-04-13",163.31,170.57,161.31,170.29,262100.0],["2022-04-14",171.68,175.69,171.2,173.46,254100.0],["2022-04-18",172.95,174.88,171.38,172.47,208800.0],["2022-04-19",173.9,177.02,172.89,174.62,285500.0],["2022-04-20",175.06,176.61,172.19,174.03,217300.0],["2022-04-21",177.17,178.39,169.66,169.94,237900.0],["2022-04-22",168.96,169.01,164.02,164.31,252800.0],["2022-04-25",163.23,168.0,161.13,167.6,305900.0],["2022-04-26",167.31,167.34,159.67,159.85,381400.0],["2022-04-27",160.76,165.65,159.25,164.08,437300.0],["2022-04-28",164.58,168.03,160.37,165.89,399600.0],["2022-04-29",165.86,170.25,164.85,166.24,632100.0],["2022-05-02",165.0,166.32,157.57,163.28,465100.0],["2022-05-03",162.87,169.82,162.87,166.21,305000.0],["2022-05-04",166.09,171.71,162.25,170.84,349100.0],["2022-05-05",167.53,169.68,161.24,162.87,223600.0],["2022-05-06",161.66,161.66,155.48,156.98,308900.0],["2022-05-09",153.4,155.62,149.67,151.61,599400.0],["2022-05-10",154.09,155.37,149.95,153.62,447800.0],["2022-05-11",152.38,157.64,151.38,151.94,352000.0],["2022-05-12",150.17,151.5,147.35,150.52,493300.0],["2022-05-13",153.58,160.5,153.03,157.18,445300.0],["2022-05-16",155.41,156.76,152.72,154.1,237700.0],["2022-05-17",157.97,160.44,156.4,159.8,189700.0],["2022-05-18",157.44,161.02,156.15,156.37,266400.0],["2022-05-19",153.56,160.77,153.46,158.28,357900.0],["2022-05-20",159.7,160.6,154.25,157.69,321000.0],["2022-05-23",158.57,161.63,155.82,161.1,229100.0],["2022-05-24",158.01,158.92,152.21,156.41,315800.0],["2022-05-25",154.86,161.54,154.86,159.5,261700.0],["2022-05-26",159.93,165.62,159.93,164.54,244500.0],["2022-05-27",166.13,169.37,165.74,169.23,220900.0],["2022-05-31",169.65,172.05,167.63,170.28,331100.0],["2022-06-01",171.33,171.33,167.78,169.71,235500.0],["2022-06-02",172.76,173.82,169.61,173.49,320100.0],["2022-06-03",171.99,172.6,169.85,170.85,191900.0],["2022-06-06",172.75,173.47,170.21,171.0,191800.0],["2022-06-07",167.84,174.21,167.72,174.1,262900.0],["2022-06-08",173.6,178.1,171.89,177.28,285600.0],["2022-06-09",179.0,179.0,172.87,172.88,431500.0],["2022-06-10",170.93,173.73,168.35,171.23,341400.0],["2022-06-13",164.63,165.17,157.8,158.56,357100.0],["2022-06-14",158.82,161.55,158.24,159.55,323000.0],["2022-06-15",160.9,163.59,158.35,161.08,249300.0],["2022-06-16",155.73,156.07,148.59,149.61,295000.0],["2022-06-17",150.34,152.97,147.94,150.96,718200.0],["2022-06-21",153.94,157.94,152.61,157.63,488200.0],["2022-06-22",154.72,156.5,153.61,155.59,488300.0],["2022-06-23",157.11,157.11,151.22,152.84,241200.0],["2022-06-24",155.03,162.58,155.03,161.87,426000.0],["2022-06-27",161.8,161.8,157.47,159.41,261500.0],["2022-06-28",161.47,165.19,157.1,157.17,305500.0],["2022-06-29",157.38,158.62,154.49,157.7,263900.0],["2022-06-30",154.07,155.67,149.7,155.56,305400.0],["2022-07-01",155.13,159.45,155.13,158.38,295700.0],["2022-07-05",154.45,157.02,153.34,155.85,438100.0],["2022-07-06",155.45,157.24,154.16,155.06,412600.0],["2022-07-07",157.0,161.79,156.68,159.98,287400.0],["2022-07-08",157.9,161.33,157.03,160.32,300500.0],["2022-07-11",158.17,159.67,156.71,158.07,122500.0],["2022-07-12",156.44,160.57,156.16,156.84,223000.0],["2022-07-13",154.11,156.02,152.92,155.53,261300.0],["2022-07-14",152.24,155.54,150.01,154.68,264100.0],["2022-07-15",156.54,161.11,156.54,159.07,191000.0],["2022-07-18",161.27,164.09,159.93,160.46,220200.0],["2022-07-19",161.74,166.89,161.74,166.55,193300.0],["2022-07-20",166.23,168.48,165.22,166.96,213600.0],["2022-07-21",166.29,167.25,164.2,166.25,184500.0],["2022-07-22",166.25,167.44,164.1,165.33,307600.0],["2022-07-25",165.56,167.62,164.49,167.01,267200.0],["2022-07-26",166.61,167.38,164.38,165.57,217600.0],["2022-07-27",166.48,171.82,165.93,170.31,400800.0],["2022-07-28",173.37,173.56,161.07,170.12,552300.0],["2022-07-29",170.95,172.82,165.47,166.21,507700.0],["2022-08-01",165.16,167.78,163.22,166.21,304000.0],["2022-08-02",165.06,168.86,163.6,167.54,265300.0],["2022-08-03",169.74,171.36,169.41,170.64,349600.0],["2022-08-04",169.86,170.35,166.43,167.58,310800.0],["2022-08-05",164.2,167.87,162.55,166.14,285100.0],["2022-08-08",165.95,168.78,165.6,167.36,291500.0],["2022-08-09",166.5,167.31,164.06,164.38,271400.0],["2022-08-10",167.62,168.3,162.66,166.01,275100.0],["2022-08-11",167.35,167.35,165.17,165.79,334500.0],["2022-08-12",166.58,167.68,165.56,167.54,148900.0],["2022-08-15",165.42,166.98,163.81,165.73,236300.0],["2022-08-16",164.56,166.39,163.64,165.26,331500.0],["2022-08-17",162.92,164.7,161.15,162.81,193300.0],["2022-08-18",162.85,168.11,162.77,167.5,213900.0],["2022-08-19",167.04,167.04,164.31,166.72,195900.0],["2022-08-22",164.34,164.78,162.43,163.3,215900.0],["2022-08-23",163.05,165.48,162.54,163.65,135400.0],["2022-08-24",165.77,169.98,164.81,167.44,232600.0],["2022-08-25",168.52,169.97,165.54,167.13,168500.0],["2022-08-26",167.52,167.62,160.37,160.42,175500.0],["2022-08-29",158.21,161.03,158.01,160.54,157500.0],["2022-08-30",162.03,162.03,157.6,158.09,305800.0],["2022-08-31",158.3,159.18,153.26,154.25,355700.0],["2022-09-01",153.2,154.38,149.14,153.71,312400.0],["2022-09-02",155.34,155.81,151.44,152.25,223500.0],["2022-09-06",153.18,153.59,150.14,152.45,367300.0],["2022-09-07",151.14,153.35,150.63,152.06,236800.0],["2022-09-08",151.64,153.87,150.1,153.84,192700.0],["2022-09-09",155.07,159.43,154.76,158.5,275100.0],["2022-09-12",158.5,161.8,158.5,159.95,266900.0],["2022-09-13",155.01,156.73,152.53,152.96,166200.0],["2022-09-14",153.29,154.55,151.64,153.58,219200.0],["2022-09-15",151.8,153.73,144.59,147.87,588200.0],["2022-09-16",146.22,146.59,144.16,146.39,674100.0],["2022-09-19",145.23,148.25,145.23,147.18,273100.0],["2022-09-20",145.6,146.43,142.71,143.51,319400.0],["2022-09-21",144.86,146.13,141.85,142.0,226600.0],["2022-09-22",141.29,141.42,136.66,139.11,341100.0],["2022-09-23",136.48,136.63,131.02,131.49,611800.0],["2022-09-26",131.37,132.83,127.07,127.62,491700.0],["2022-09-27",129.07,130.54,125.0,126.67,488300.0],["2022-09-28",126.96,131.77,126.34,130.51,306900.0],["2022-09-29",128.61,131.14,127.14,130.78,302600.0],["2022-09-30",129.98,130.87,126.87,126.94,592600.0],["2022-10-03",129.25,136.29,128.44,135.01,878300.0],["2022-10-04",137.81,145.03,137.81,143.7,540600.0],["2022-10-05",141.62,147.78,141.62,146.12,598700.0],["2022-10-06",145.11,147.57,144.18,144.82,501000.0],["2022-10-07",143.08,145.96,142.42,143.81,397100.0],["2022-10-10",143.32,144.38,138.13,138.13,340000.0],["2022-10-11",137.31,137.92,134.39,135.57,363800.0],["2022-10-12",135.66,136.05,133.13,134.33,293200.0],["2022-10-13",130.05,139.27,129.47,138.28,355200.0],["2022-10-14",139.45,140.87,135.95,136.52,247700.0],["2022-10-17",140.23,140.48,138.45,140.02,317000.0],["2022-10-18",143.58,144.64,139.73,140.47,500600.0],["2022-10-19",138.4,141.38,137.98,138.84,323000.0],["2022-10-20",139.7,141.57,137.02,138.98,498100.0],["2022-10-21",137.83,143.21,136.79,142.78,313000.0],["2022-10-24",143.51,145.35,141.59,143.84,343200.0],["2022-10-25",144.04,146.93,144.04,146.51,313700.0],["2022-10-26",146.9,150.34,145.82,148.07,503800.0],["2022-10-27",155.9,160.24,150.85,158.65,666600.0],["2022-10-28",158.84,164.99,157.56,162.81,554700.0],["2022-10-31",162.7,166.44,160.74,164.14,416800.0],["2022-11-01",165.94,166.7,163.23,165.73,290600.0],["2022-11-02",164.56,165.4,156.42,156.62,448300.0],["2022-11-03",153.67,153.79,148.82,149.86,550800.0],["2022-11-04",152.64,157.9,151.5,155.38,454700.0],["2022-11-07",156.81,157.44,152.12,156.86,239300.0],["2022-11-08",157.0,164.22,156.09,158.58,395400.0],["2022-11-09",156.75,157.0,152.79,152.8,320900.0],["2022-11-10",160.52,165.67,160.52,165.46,388100.0],["2022-11-11",166.22,168.93,164.55,166.42,304200.0],["2022-11-14",164.01,164.69,159.9,160.13,376000.0],["2022-11-15",163.63,164.9,161.65,163.25,390500.0],["2022-11-16",161.38,161.38,157.0,159.49,361600.0],["2022-11-17",156.0,158.75,155.57,156.55,233600.0],["2022-11-18",158.89,160.78,154.13,157.14,308600.0],["2022-11-21",155.89,156.95,152.32,156.23,358900.0],["2022-11-22",157.61,162.82,156.57,161.49,345600.0],["2022-11-23",160.12,162.58,159.99,162.4,208400.0],["2022-11-25",162.47,165.14,161.36,164.01,109200.0],["2022-11-28",161.62,162.01,159.58,159.75,306100.0],["2022-11-29",159.11,165.27,159.11,163.96,327200.0],["2022-11-30",163.92,170.71,163.92,169.14,506200.0],["2022-12-01",170.18,172.57,169.24,171.28,367000.0],["2022-12-02",168.62,172.73,168.62,171.28,317400.0],["2022-12-05",169.07,169.37,164.43,165.98,548800.0],["2022-12-06",165.4,165.53,157.52,160.62,421900.0],["2022-12-07",160.62,161.75,158.95,161.46,322200.0],["2022-12-08",163.49,164.65,158.73,159.54,370300.0],["2022-12-09",158.36,161.79,158.36,159.01,336600.0],["2022-12-12",159.81,167.08,159.29,165.72,343500.0],["2022-12-13",171.0,171.72,165.28,166.76,262000.0],["2022-12-14",166.33,169.48,165.61,167.79,265100.0],["2022-12-15",165.24,167.11,160.33,163.38,354200.0],["2022-12-16",161.87,164.6,158.77,161.29,1249200.0],["2022-12-19",161.85,161.86,157.75,158.11,305100.0],["2022-12-20",157.46,161.65,157.43,160.75,304700.0],["2022-12-21",162.04,165.1,161.77,163.69,274900.0],["2022-12-22",162.29,163.55,157.04,158.86,271400.0],["2022-12-23",158.56,162.38,158.51,161.9,180800.0],["2022-12-27",161.2,163.57,160.88,162.4,197900.0],["2022-12-28",162.07,163.72,157.88,158.5,298000.0],["2022-12-29",159.69,164.19,159.09,163.42,186400.0],["2022-12-30",161.87,164.96,161.25,163.65,333000.0],["2023-01-03",165.68,168.01,161.15,161.94,279000.0],["2023-01-04",163.62,165.52,161.28,163.02,364600.0],["2023-01-05",161.62,163.05,160.56,160.8,411900.0],["2023-01-06",162.92,167.53,160.67,167.33,683100.0],["2023-01-09",169.01,172.74,168.52,170.0,251700.0],["2023-01-10",168.99,171.78,168.99,171.75,286700.0],["2023-01-11",172.4,176.2,170.3,175.96,293100.0],["2023-01-12",177.69,177.69,174.18,177.22,211600.0],["2023-01-13",174.61,177.15,172.57,176.54,255900.0],["2023-01-17",176.89,178.95,174.39,177.02,244700.0],["2023-01-18",177.54,179.38,174.81,174.95,308800.0],["2023-01-19",173.04,175.23,172.28,174.93,181700.0],["2023-01-20",176.87,177.77,175.39,177.08,275000.0],["2023-01-23",176.78,180.94,175.86,180.45,293300.0],["2023-01-24",180.15,183.49,179.93,181.14,337500.0],["2023-01-25",178.73,181.34,177.23,180.63,183700.0],["2023-01-26",181.9,183.33,179.75,182.01,250500.0],["2023-01-27",181.33,183.7,180.7,181.87,146100.0],["2023-01-30",179.65,181.83,178.11,180.3,249500.0],["2023-01-31",181.56,185.09,180.06,184.97,298100.0],["2023-02-01",184.97,191.26,184.3,190.32,336800.0],["2023-02-02",192.29,194.05,189.28,190.59,306000.0],["2023-02-03",188.21,191.01,187.14,188.41,339200.0],["2023-02-06",187.04,187.53,182.82,183.37,276200.0],["2023-02-07",182.98,189.77,182.03,189.26,320200.0],["2023-02-08",187.67,189.7,185.44,186.59,615800.0],["2023-02-09",192.0,204.06,191.75,199.77,970500.0],["2023-02-10",201.0,203.54,196.54,201.27,501500.0],["2023-02-13",201.99,202.76,197.68,199.95,431600.0],["2023-02-14",197.0,201.47,195.33,198.91,397800.0],["2023-02-15",196.95,199.63,196.06,198.0,463500.0],["2023-02-16",195.62,199.68,195.34,197.06,290500.0],["2023-02-17",194.58,195.64,191.48,192.19,296000.0],["2023-02-21",189.98,191.59,187.79,188.81,247500.0],["2023-02-22",190.05,191.13,187.69,189.08,546600.0],["2023-02-23",190.46,192.06,188.6,191.55,314400.0],["2023-02-24",188.56,190.26,186.23,189.8,215400.0],["2023-02-27",191.44,193.58,190.18,190.45,197000.0],["2023-02-28",190.52,194.26,190.52,192.81,410600.0],["2023-03-01",191.87,193.89,191.4,193.78,225200.0],["2023-03-02",192.83,194.62,192.37,194.38,177900.0],["2023-03-03",194.79,197.08,192.97,196.28,190800.0],["2023-03-06",196.57,198.22,193.31,193.58,207900.0],["2023-03-07",194.0,195.57,190.61,191.15,256400.0],["2023-03-08",190.32,193.18,189.55,190.66,196000.0],["2023-03-09",191.12,193.86,185.25,185.28,256700.0],["2023-03-10",184.8,185.31,179.37,180.03,363400.0],["2023-03-13",176.94,176.94,169.47,170.94,687800.0],["2023-03-14",175.31,179.71,174.61,176.84,338800.0],["2023-03-15",170.78,173.72,168.75,173.56,353100.0],["2023-03-16",170.01,174.81,168.83,174.19,388600.0],["2023-03-17",173.67,173.67,168.35,169.25,613900.0],["2023-03-20",170.94,174.72,170.45,171.99,326900.0],["2023-03-21",176.05,177.98,174.01,177.33,466900.0],["2023-03-22",177.23,177.31,170.75,170.79,311400.0],["2023-03-23",170.73,174.19,167.68,168.61,250500.0],["2023-03-24",165.66,168.72,163.28,168.61,405800.0],["2023-03-27",170.9,173.96,169.4,172.75,467100.0],["2023-03-28",172.31,175.46,170.56,174.88,329700.0],["2023-03-29",176.89,179.0,175.89,178.21,215200.0],["2023-03-30",180.07,181.86,177.95,178.92,188800.0],["2023-03-31",180.25,184.32,180.25,183.89,307100.0],["2023-04-03",183.94,186.34,182.79,184.72,350000.0],["2023-04-04",185.36,185.36,180.08,181.4,245100.0],["2023-04-05",180.55,182.31,178.84,181.3,333400.0],["2023-04-06",181.3,181.3,178.46,179.79,183200.0],["2023-04-10",179.32,181.4,179.32,180.14,144200.0],["2023-04-11",181.41,183.76,180.28,183.12,240000.0],["2023-04-12",184.68,185.99,183.31,183.33,230300.0],["2023-04-13",184.32,188.21,183.31,187.05,213400.0],["2023-04-14",187.58,189.61,186.44,188.59,265200.0],["2023-04-17",189.05,190.97,188.24,190.91,288500.0],["2023-04-18",191.47,191.93,189.97,191.39,202200.0],["2023-04-19",190.42,190.69,184.33,186.99,259100.0],["2023-04-20",185.34,188.34,184.12,184.5,242000.0],["2023-04-21",184.15,184.15,178.83,180.07,640300.0],["2023-04-24",180.3,183.64,179.24,182.13,336400.0],["2023-04-25",179.2,180.05,175.77,176.2,332700.0],["2023-04-26",175.2,179.41,173.62,174.39,306900.0],["2023-04-27",172.85,178.33,172.48,173.29,471200.0],["2023-04-28",173.35,181.56,173.0,177.35,508700.0],["2023-05-01",176.2,177.98,172.74,174.06,339500.0],["2023-05-02",172.47,172.75,164.75,167.45,511300.0],["2023-05-03",167.79,171.73,166.74,167.16,494800.0],["2023-05-04",167.05,169.66,165.17,169.45,408700.0],["2023-05-05",173.03,175.74,173.03,175.61,363600.0],["2023-05-08",176.89,176.89,174.91,176.42,271600.0],["2023-05-09",175.4,176.67,174.62,176.41,283500.0],["2023-05-10",178.57,178.9,173.65,174.14,374200.0],["2023-05-11",173.07,174.72,172.81,174.39,191000.0],["2023-05-12",175.25,175.77,172.93,173.66,216900.0],["2023-05-15",174.11,177.44,174.11,175.59,180300.0],["2023-05-16",174.97,175.58,172.58,172.59,168800.0],["2023-05-17",173.79,179.67,173.08,177.24,244800.0],["2023-05-18",176.81,179.21,176.12,179.05,171900.0],["2023-05-19",179.99,181.03,176.96,177.83,189500.0],["2023-05-22",177.99,179.67,177.37,179.34,182100.0],["2023-05-23",178.38,179.57,174.28,174.87,223100.0],["2023-05-24",173.88,174.06,168.76,169.43,295500.0],["2023-05-25",169.5,169.5,167.27,167.69,310200.0],["2023-05-26",168.34,171.01,167.78,169.3,185700.0],["2023-05-30",169.61,170.36,164.81,167.0,456600.0],["2023-05-31",166.0,166.25,162.03,165.85,623400.0],["2023-06-01",166.38,169.96,166.38,169.35,217900.0],["2023-06-02",172.25,176.7,171.35,176.38,255700.0],["2023-06-05",174.72,175.23,170.37,173.79,277200.0],["2023-06-06",173.77,181.48,173.77,180.49,347800.0],["2023-06-07",181.18,183.04,178.3,181.39,303000.0],["2023-06-08",181.06,182.34,176.97,178.45,294600.0],["2023-06-09",178.92,181.47,178.02,180.51,356900.0],["2023-06-12",179.86,181.57,175.12,175.36,285900.0],["2023-06-13",175.85,178.04,175.43,176.9,294800.0],["2023-06-14",177.88,179.61,172.81,173.9,353500.0],["2023-06-15",173.74,180.1,172.9,180.04,331500.0],["2023-06-16",180.06,180.06,175.57,176.53,944200.0],["2023-06-20",173.96,177.06,172.24,175.1,290800.0],["2023-06-21",174.24,176.23,173.05,174.82,260400.0],["2023-06-22",173.85,174.6,171.72,173.0,267500.0],["2023-06-23",170.75,172.53,169.57,172.22,521200.0],["2023-06-26",171.4,174.51,171.4,172.84,249300.0],["2023-06-27",173.79,177.68,173.32,177.57,308100.0],["2023-06-28",177.51,178.68,176.18,178.04,307700.0],["2023-06-29",179.2,181.42,177.56,180.24,213400.0],["2023-06-30",182.09,183.51,181.18,182.07,376200.0],["2023-07-03",181.3,183.45,180.99,183.1,163800.0],["2023-07-05",181.6,184.3,180.61,183.6,259200.0],["2023-07-06",181.53,183.79,178.63,183.48,340200.0],["2023-07-07",182.32,186.09,181.86,184.97,273000.0],["2023-07-10",183.95,188.31,183.83,187.48,278400.0],["2023-07-11",187.68,190.82,186.79,190.17,294200.0],["2023-07-12",192.47,193.31,190.16,190.6,203300.0],["2023-07-13",191.27,197.5,190.6,195.53,321900.0],["2023-07-14",196.56,196.56,192.24,193.66,269300.0],["2023-07-17",192.35,194.16,192.34,192.89,180200.0],["2023-07-18",192.91,195.75,192.19,195.61,169300.0],["2023-07-19",195.72,196.09,193.98,195.37,224300.0],["2023-07-20",195.24,196.47,192.9,195.25,221700.0],["2023-07-21",196.62,198.43,194.27,196.03,317900.0],["2023-07-24",195.83,197.22,194.2,195.42,256500.0],["2023-07-25",195.23,198.26,194.26,197.3,286800.0],["2023-07-26",195.68,198.4,195.04,196.83,289700.0],["2023-07-27",195.4,198.76,190.46,191.05,402700.0],["2023-07-28",194.75,194.75,187.85,188.4,319800.0],["2023-07-31",189.77,189.77,186.73,189.35,406500.0],["2023-08-01",188.66,192.4,187.94,191.93,202400.0],["2023-08-02",189.64,191.35,187.45,189.65,201500.0],["2023-08-03",188.69,194.31,188.42,193.08,424900.0],["2023-08-04",192.74,195.16,191.27,192.46,147600.0],["2023-08-07",193.6,194.9,192.76,194.56,171300.0],["2023-08-08",192.0,193.23,190.45,192.01,169400.0],["2023-08-09",192.95,195.95,192.11,193.2,157000.0],["2023-08-10",194.47,198.15,193.95,195.25,278000.0],["2023-08-11",193.82,195.11,192.54,192.65,164900.0],["2023-08-14",192.57,193.16,190.32,191.49,292700.0],["2023-08-15",190.06,191.71,187.74,188.7,217400.0],["2023-08-16",187.48,189.27,186.56,186.64,144900.0],["2023-08-17",187.0,187.03,182.48,182.55,178900.0],["2023-08-18",181.69,184.72,181.69,183.45,153100.0],["2023-08-21",183.27,183.95,179.94,181.33,152100.0],["2023-08-22",184.57,186.1,182.86,184.44,219800.0],["2023-08-23",185.05,186.6,184.44,186.26,253300.0],["2023-08-24",185.69,187.39,184.84,185.43,182500.0],["2023-08-25",186.01,189.56,185.46,187.96,174600.0],["2023-08-28",188.3,191.31,188.04,191.09,229000.0],["2023-08-29",190.76,194.5,189.99,193.75,212300.0],["2023-08-30",194.11,196.9,194.11,195.99,109900.0],["2023-08-31",196.22,197.3,195.85,196.18,237000.0],["2023-09-01",198.11,201.03,197.1,200.47,272700.0],["2023-09-05",198.44,201.79,198.25,199.67,353600.0],["2023-09-06",199.05,201.62,198.04,198.71,304300.0],["2023-09-07",197.43,198.72,196.24,197.7,240500.0],["2023-09-08",198.34,200.74,197.93,198.78,183100.0],["2023-09-11",200.58,201.5,197.89,200.5,224500.0],["2023-09-12",199.96,203.28,198.95,202.96,302700.0],["2023-09-13",202.97,203.25,198.43,200.26,200800.0],["2023-09-14",201.55,201.55,198.59,200.36,186700.0],["2023-09-15",199.75,202.05,199.18,201.13,565900.0],["2023-09-18",200.32,202.93,199.82,201.62,145600.0],["2023-09-19",201.81,202.39,200.26,201.69,148700.0],["2023-09-20",202.58,203.88,200.78,201.38,156000.0],["2023-09-21",200.88,202.12,197.79,197.8,235800.0],["2023-09-22",198.28,200.9,198.28,198.78,216700.0],["2023-09-25",198.0,200.06,198.0,198.68,174600.0],["2023-09-26",197.38,199.83,193.08,193.44,285800.0],["2023-09-27",194.49,195.4,191.75,194.35,221900.0],["2023-09-28",194.51,196.33,191.95,192.13,461300.0],["2023-09-29",193.25,194.64,186.52,188.09,446000.0],["2023-10-02",187.87,189.35,186.45,186.76,238800.0],["2023-10-03",185.61,186.14,181.88,182.55,442000.0],["2023-10-04",184.93,186.15,181.2,181.83,378100.0],["2023-10-05",180.97,182.72,179.01,182.0,354300.0],["2023-10-06",181.97,186.25,180.28,184.01,197400.0],["2023-10-09",182.72,190.3,182.72,187.72,444300.0],["2023-10-10",188.27,192.91,188.27,191.93,301400.0],["2023-10-11",192.49,193.98,189.08,190.89,277800.0],["2023-10-12",191.79,192.02,186.2,187.84,197300.0],["2023-10-13",188.42,190.14,187.56,188.75,297200.0],["2023-10-16",190.9,193.09,189.13,191.21,211700.0],["2023-10-17",192.72,196.56,192.52,195.07,377200.0],["2023-10-18",193.73,193.73,190.69,192.27,218400.0],["2023-10-19",191.85,195.22,190.01,190.87,340600.0],["2023-10-20",189.01,190.64,187.1,187.74,207100.0],["2023-10-23",186.23,187.59,184.42,184.84,247600.0],["2023-10-24",186.26,188.48,185.27,186.83,214300.0],["2023-10-25",185.06,185.06,179.39,180.45,491000.0],["2023-10-26",185.41,185.41,163.77,166.09,953800.0],["2023-10-27",167.0,168.12,162.49,163.32,547400.0],["2023-10-30",164.25,165.52,161.95,163.57,440800.0],["2023-10-31",163.41,168.55,162.97,166.48,451800.0],["2023-11-01",166.42,170.31,165.88,169.11,404000.0],["2023-11-02",170.92,172.87,170.74,172.1,232200.0],["2023-11-03",174.87,177.71,174.87,175.31,372500.0],["2023-11-06",176.11,177.12,171.96,172.73,305100.0],["2023-11-07",171.99,174.45,171.57,172.42,339400.0],["2023-11-08",171.55,173.17,169.89,171.63,416400.0],["2023-11-09",172.12,172.12,168.17,169.05,388400.0],["2023-11-10",170.03,171.71,168.72,171.65,335200.0],["2023-11-13",171.01,172.66,170.39,171.68,192500.0],["2023-11-14",175.13,177.7,172.26,175.43,266600.0],["2023-11-15",175.45,180.44,175.29,178.37,258300.0],["2023-11-16",177.53,177.82,170.95,172.72,520000.0],["2023-11-17",174.39,175.69,173.31,174.38,355300.0],["2023-11-20",175.01,175.93,174.26,175.21,298500.0],["2023-11-21",174.66,175.41,173.24,173.38,309900.0],["2023-11-22",173.79,175.48,173.05,173.58,309200.0],["2023-11-24",173.68,176.23,173.66,175.48,166300.0],["2023-11-27",174.69,175.34,173.1,174.84,262500.0],["2023-11-28",174.76,176.7,173.3,175.68,218600.0],["2023-11-29",176.77,179.24,175.02,175.31,289100.0],["2023-11-30",175.6,177.81,174.97,176.58,553400.0],["2023-12-01",176.68,182.02,176.68,181.87,230900.0],["2023-12-04",180.67,183.98,180.28,181.03,262500.0],["2023-12-05",180.12,180.85,178.6,180.1,257300.0],["2023-12-06",183.41,183.41,176.72,177.21,282100.0],["2023-12-07",177.44,178.56,176.4,177.57,198100.0],["2023-12-08",177.53,180.85,176.14,180.43,484900.0],["2023-12-11",180.38,183.14,180.06,180.85,236200.0],["2023-12-12",180.77,181.97,178.16,178.94,209200.0],["2023-12-13",179.04,183.63,178.42,183.55,200000.0],["2023-12-14",185.58,190.25,185.58,189.87,475900.0],["2023-12-15",189.05,191.69,187.42,188.52,607700.0],["2023-12-18",189.62,190.92,187.47,190.27,220900.0],["2023-12-19",191.63,194.57,190.93,193.16,308600.0],["2023-12-20",192.61,195.25,189.82,189.91,366500.0],["2023-12-21",190.91,194.62,189.44,194.13,344100.0],["2023-12-22",194.34,196.35,194.03,194.73,148200.0],["2023-12-26",195.07,196.23,194.31,195.38,112400.0],["2023-12-27",195.83,197.67,193.87,196.45,147600.0],["2023-12-28",195.71,197.81,195.71,196.49,114300.0],["2023-12-29",195.98,197.66,194.4,194.55,222500.0],["2024-01-02",193.68,195.59,193.61,195.37,263900.0],["2024-01-03",193.17,195.99,191.45,194.4,350700.0],["2024-01-04",193.91,196.91,193.12,196.56,613600.0],["2024-01-05",196.84,200.79,196.44,197.91,365200.0],["2024-01-08",198.34,200.16,196.77,199.79,335700.0],["2024-01-09",198.57,199.92,197.9,198.57,225100.0],["2024-01-10",198.9,199.75,196.31,197.87,270700.0],["2024-01-11",198.15,198.82,196.55,198.31,267200.0],["2024-01-12",199.88,200.38,197.34,198.02,244700.0],["2024-01-16",196.19,198.49,195.52,198.38,205000.0],["2024-01-17",195.46,197.17,194.0,196.07,435100.0],["2024-01-18",197.36,198.63,194.89,198.03,314100.0],["2024-01-19",198.87,201.89,197.66,201.55,256600.0],["2024-01-22",203.0,205.87,201.86,203.93,318000.0],["2024-01-23",204.69,205.45,201.61,202.56,314000.0],["2024-01-24",204.0,204.47,201.0,203.67,329400.0],["2024-01-25",205.0,206.54,204.29,206.38,202800.0],["2024-01-26",206.73,208.31,205.9,207.18,227900.0],["2024-01-29",206.3,209.83,206.3,209.69,276200.0],["2024-01-30",208.34,210.77,208.26,209.59,367500.0],["2024-01-31",209.69,210.95,204.22,204.39,210300.0],["2024-02-01",205.25,206.67,203.03,206.3,277200.0],["2024-02-02",204.35,209.75,204.35,207.25,215900.0],["2024-02-05",205.16,205.16,198.75,198.79,578500.0],["2024-02-06",198.28,200.16,192.09,199.47,660700.0],["2024-02-07",200.0,204.08,197.38,202.38,531700.0],["2024-02-08",202.38,213.61,201.37,207.03,1041800.0],["2024-02-09",207.07,213.14,207.07,212.14,505200.0],["2024-02-12",211.73,211.74,208.38,210.35,399800.0],["2024-02-13",206.58,212.64,204.83,210.94,390800.0],["2024-02-14",212.95,216.05,211.99,215.77,302300.0],["2024-02-15",218.9,224.25,217.44,224.14,429500.0],["2024-02-16",224.61,224.61,220.93,221.28,313600.0],["2024-02-20",218.49,220.75,217.38,220.4,283300.0],["2024-02-21",219.7,221.52,218.95,221.04,300800.0],["2024-02-22",222.44,223.12,219.61,220.31,228100.0],["2024-02-23",221.08,223.14,219.63,222.12,183400.0],["2024-02-26",221.02,224.17,221.02,221.43,195800.0],["2024-02-27",221.43,221.85,219.25,220.43,190600.0],["2024-02-28",219.41,220.87,218.16,218.33,252200.0],["2024-02-29",219.59,220.98,218.51,219.73,346500.0],["2024-03-01",220.38,222.38,219.28,220.12,277300.0],["2024-03-04",221.29,224.5,221.29,221.98,260500.0],["2024-03-05",220.51,225.28,220.51,223.94,388700.0],["2024-03-06",225.99,228.79,224.87,225.65,336600.0],["2024-03-07",227.29,229.78,226.14,229.09,354400.0],["2024-03-08",229.6,232.76,228.59,228.84,270200.0],["2024-03-11",228.02,230.74,226.59,230.47,283000.0],["2024-03-12",231.57,234.07,230.43,232.57,254200.0],["2024-03-13",232.79,235.58,232.56,233.39,189300.0],["2024-03-14",233.88,235.25,232.3,233.95,182700.0],["2024-03-15",231.33,235.57,231.33,232.2,407500.0],["2024-03-18",232.23,234.44,230.5,233.28,180100.0],["2024-03-19",233.24,235.24,232.69,234.74,186300.0],["2024-03-20",235.0,236.16,232.9,235.99,149700.0],["2024-03-21",236.87,239.18,236.1,236.78,150700.0],["2024-03-22",236.17,236.5,233.68,233.86,132100.0],["2024-03-25",233.46,235.43,232.93,234.35,105800.0],["2024-03-26",235.39,237.52,233.98,236.41,260600.0],["2024-03-27",238.12,238.12,231.89,233.88,242500.0],["2024-03-28",234.6,238.79,234.3,237.53,214700.0],["2024-04-01",236.01,238.12,234.13,237.31,215900.0],["2024-04-02",235.53,238.54,234.89,238.46,229900.0],["2024-04-03",238.72,243.19,238.06,242.22,303000.0],["2024-04-04",244.04,244.04,235.02,237.83,250700.0],["2024-04-05",238.55,242.44,238.34,239.58,323600.0],["2024-04-08",241.17,241.84,239.8,240.22,359400.0],["2024-04-09",240.45,241.7,237.72,239.87,191500.0],["2024-04-10",235.42,241.01,235.42,240.58,261400.0],["2024-04-11",240.64,241.05,237.8,240.1,291900.0],["2024-04-12",239.66,241.77,234.66,235.88,258500.0],["2024-04-15",239.08,239.3,232.55,232.94,173600.0],["2024-04-16",233.16,235.83,232.41,233.52,180700.0],["2024-04-17",235.65,235.65,229.41,229.87,256400.0],["2024-04-18",230.21,232.44,229.23,229.9,222400.0],["2024-04-19",230.54,231.93,228.48,230.48,219000.0],["2024-04-22",231.34,233.28,229.48,230.64,315700.0],["2024-04-23",230.87,235.05,229.14,234.02,219200.0],["2024-04-24",233.94,235.2,231.94,233.31,411200.0],["2024-04-25",221.64,221.64,212.0,215.03,762200.0],["2024-04-26",215.77,218.73,215.41,216.58,427500.0],["2024-04-29",215.51,220.32,215.51,218.7,364400.0],["2024-04-30",216.88,217.42,211.2,211.26,395900.0],["2024-05-01",211.34,212.79,208.97,209.41,316300.0],["2024-05-02",211.63,212.27,208.94,210.77,241200.0],["2024-05-03",213.59,214.12,210.84,211.3,203800.0],["2024-05-06",212.87,214.21,209.04,209.39,444100.0],["2024-05-07",209.47,212.37,209.14,211.66,433800.0],["2024-05-08",211.11,212.3,209.54,210.0,206300.0],["2024-05-09",209.9,211.42,207.42,208.37,289400.0],["2024-05-10",209.43,211.06,205.85,206.67,335800.0],["2024-05-13",207.75,210.55,205.38,206.17,495200.0],["2024-05-14",206.35,207.5,202.47,203.17,486400.0],["2024-05-15",203.9,205.42,202.3,203.65,342000.0],["2024-05-16",203.48,205.74,202.03,203.51,292700.0],["2024-05-17",203.78,204.73,197.62,198.21,368900.0],["2024-05-20",197.97,198.37,193.11,194.09,545900.0],["2024-05-21",194.0,194.34,191.73,192.52,307900.0],["2024-05-22",192.02,194.92,190.86,194.88,497500.0],["2024-05-23",195.0,195.0,188.03,188.57,269400.0],["2024-05-24",188.58,189.25,186.97,187.76,334700.0],["2024-05-28",187.63,189.75,183.6,184.72,303400.0],["2024-05-29",182.81,185.17,181.87,182.26,322600.0],["2024-05-30",182.0,184.93,181.8,184.07,291100.0],["2024-05-31",184.79,187.48,183.79,187.32,343800.0],["2024-06-03",187.31,187.31,184.12,184.84,307700.0],["2024-06-04",183.19,184.31,182.34,182.89,262200.0],["2024-06-05",182.11,183.23,178.04,182.16,355400.0],["2024-06-06",181.21,183.14,180.8,181.96,192200.0],["2024-06-07",181.22,182.41,179.8,181.17,172800.0],["2024-06-10",179.79,181.67,178.73,181.2,211400.0],["2024-06-11",180.65,180.67,176.98,178.15,252900.0],["2024-06-12",180.8,180.8,176.54,177.33,253100.0],["2024-06-13",176.6,178.77,171.64,172.85,243100.0],["2024-06-14",171.03,171.94,168.39,169.47,293800.0],["2024-06-17",168.81,170.73,165.83,170.67,435900.0],["2024-06-18",170.69,171.09,168.43,169.4,338700.0],["2024-06-20",169.24,170.02,167.75,169.97,382200.0],["2024-06-21",171.16,174.85,170.01,173.83,679900.0],["2024-06-24",173.3,177.56,173.3,176.28,414900.0],["2024-06-25",175.64,175.64,172.84,174.96,358900.0],["2024-06-26",174.09,174.77,171.4,174.28,329700.0],["2024-06-27",174.2,174.62,172.18,174.43,392900.0],["2024-06-28",175.59,177.64,174.24,177.14,994300.0],["2024-07-01",177.69,179.66,174.14,175.46,500000.0],["2024-07-02",175.51,179.3,174.74,178.99,589200.0],["2024-07-03",179.38,179.86,176.46,176.7,264700.0],["2024-07-05",176.36,177.65,175.84,177.53,404900.0],["2024-07-08",177.73,180.15,177.66,178.87,363300.0],["2024-07-09",178.3,180.82,177.47,178.04,354200.0],["2024-07-10",177.68,178.86,174.0,176.96,253400.0],["2024-07-11",178.02,182.99,177.96,182.27,378600.0],["2024-07-12",183.33,184.99,181.94,183.13,264400.0],["2024-07-15",183.64,186.73,183.64,185.04,391200.0],["2024-07-16",185.02,190.58,185.02,189.84,407400.0],["2024-07-17",189.27,191.87,188.34,189.58,261300.0],["2024-07-18",188.81,192.21,184.47,185.31,272800.0],["2024-07-19",185.42,186.23,183.18,184.63,517000.0],["2024-07-22",185.25,186.67,182.95,184.39,456000.0],["2024-07-23",183.65,187.39,182.69,185.58,375800.0],["2024-07-24",184.97,185.65,178.78,178.79,452600.0],["2024-07-25",178.65,178.79,169.34,172.13,886100.0],["2024-07-26",175.29,183.16,174.6,180.44,533700.0],["2024-07-29",183.2,188.91,182.69,186.63,560400.0],["2024-07-30",187.32,189.38,184.15,184.19,375700.0],["2024-07-31",184.92,186.0,182.65,183.45,357400.0],["2024-08-01",183.57,184.92,179.06,180.17,377700.0],["2024-08-02",176.02,176.58,169.93,173.39,485200.0],["2024-08-05",167.57,170.96,165.51,170.03,716200.0],["2024-08-06",170.42,172.66,167.58,168.01,352500.0],["2024-08-07",170.27,172.54,169.02,169.19,363200.0],["2024-08-08",170.81,174.41,169.25,174.02,288600.0],["2024-08-09",174.38,175.83,171.17,175.41,228000.0],["2024-08-12",176.18,176.77,172.27,172.9,240100.0],["2024-08-13",173.56,177.38,172.98,177.12,271700.0],["2024-08-14",177.75,177.75,174.36,174.89,258500.0],["2024-08-15",177.6,179.54,176.53,178.16,306000.0],["2024-08-16",177.84,179.58,177.42,178.33,319800.0],["2024-08-19",179.13,180.99,178.39,180.68,233000.0],["2024-08-20",180.2,181.33,179.46,179.86,171900.0],["2024-08-21",180.94,182.3,179.11,181.47,205000.0],["2024-08-22",182.22,183.24,181.32,181.95,212000.0],["2024-08-23",183.31,186.06,183.0,185.57,259300.0],["2024-08-26",187.03,189.14,186.25,187.25,216800.0],["2024-08-27",187.18,188.79,186.32,187.42,274900.0],["2024-08-28",186.82,188.64,186.34,187.17,438700.0],["2024-08-29",188.56,191.3,187.49,190.62,291700.0],["2024-08-30",191.1,192.48,189.01,191.02,278000.0],["2024-09-03",190.18,191.03,187.86,188.56,326200.0],["2024-09-04",188.03,190.05,187.66,188.31,346000.0],["2024-09-05",189.12,189.85,185.98,187.73,326700.0],["2024-09-06",187.61,189.01,185.8,186.35,426500.0],["2024-09-09",190.03,193.84,189.67,192.53,442900.0],["2024-09-10",192.9,193.47,188.14,193.14,325700.0],["2024-09-11",193.44,193.6,188.96,192.0,285700.0],["2024-09-12",191.9,194.1,190.27,193.73,308100.0],["2024-09-13",194.57,201.04,194.57,198.71,370900.0],["2024-09-16",199.52,200.61,198.81,199.42,391900.0],["2024-09-17",200.6,203.81,200.13,202.8,410000.0],["2024-09-18",202.8,205.4,201.65,202.45,276000.0],["2024-09-19",206.89,207.16,203.3,206.01,324100.0],["2024-09-20",206.42,208.65,204.56,207.11,797900.0],["2024-09-23",208.12,209.38,206.83,208.02,338500.0],["2024-09-24",208.46,210.14,207.23,209.77,412800.0],["2024-09-25",209.36,209.36,203.74,204.63,500100.0],["2024-09-26",205.0,206.69,200.31,205.45,509900.0],["2024-09-27",206.72,209.74,205.51,209.1,269800.0],["2024-09-30",208.77,211.12,208.7,209.73,480800.0],["2024-10-01",209.8,211.0,207.55,209.37,730900.0],["2024-10-02",208.86,209.28,205.51,205.9,537600.0],["2024-10-03",205.0,207.87,203.05,206.19,410800.0],["2024-10-04",208.75,210.34,208.09,210.0,299000.0],["2024-10-07",210.0,210.29,208.31,208.77,332700.0],["2024-10-08",208.2,209.79,205.86,208.86,311200.0],["2024-10-09",208.66,212.68,208.39,212.12,237500.0],["2024-10-10",210.84,212.26,209.31,210.47,294100.0],["2024-10-11",213.0,215.5,212.72,213.63,284000.0],["2024-10-14",214.05,215.55,212.73,214.57,268600.0],["2024-10-15",213.31,216.13,213.31,213.76,280300.0],["2024-10-16",214.81,216.09,213.13,213.37,323400.0],["2024-10-17",214.32,214.32,212.22,213.55,359600.0],["2024-10-18",214.11,217.24,213.09,216.62,324800.0],["2024-10-21",216.03,217.47,212.52,212.93,386900.0],["2024-10-22",211.97,213.46,211.04,211.33,498200.0],["2024-10-23",210.45,214.3,209.93,213.04,449400.0],["2024-10-24",180.0,189.62,179.46,181.13,2471700.0],["2024-10-25",182.17,184.41,178.72,178.85,773800.0],["2024-10-28",178.22,180.86,177.81,178.76,457100.0],["2024-10-29",176.97,178.8,173.16,173.16,441700.0],["2024-10-30",172.3,176.62,172.3,173.76,500400.0],["2024-10-31",174.43,175.5,171.57,172.6,440400.0],["2024-11-01",172.85,175.05,172.22,173.79,437800.0],["2024-11-04",173.79,175.01,172.02,172.05,403000.0],["2024-11-05",171.89,174.8,171.89,173.51,366500.0],["2024-11-06",180.47,190.71,179.53,187.56,920800.0],["2024-11-07",186.99,187.8,183.51,183.9,344600.0],["2024-11-08",184.77,186.47,182.96,184.06,296000.0],["2024-11-11",185.77,185.77,181.96,182.99,447900.0],["2024-11-12",183.85,185.15,180.94,181.36,373100.0],["2024-11-13",182.29,182.6,179.92,180.08,253700.0],["2024-11-14",180.04,182.14,178.62,180.91,448300.0],["2024-11-15",180.99,181.94,176.43,179.08,439700.0],["2024-11-18",179.45,181.0,177.4,178.01,343300.0],["2024-11-19",176.59,178.87,175.46,178.38,322600.0],["2024-11-20",178.64,180.69,177.09,180.32,509200.0],["2024-11-21",181.68,183.96,180.93,181.73,352500.0],["2024-11-22",183.18,186.21,182.37,185.38,290600.0],["2024-11-25",187.02,189.67,186.67,188.19,445600.0],["2024-11-26",187.24,187.24,183.35,185.94,268700.0],["2024-11-27",187.0,189.91,186.87,189.8,297200.0],["2024-11-29",189.64,191.43,188.35,188.66,170400.0],["2024-12-02",188.81,189.78,186.96,189.29,267800.0],["2024-12-03",189.54,189.84,185.92,186.0,228800.0],["2024-12-04",185.15,186.18,182.67,183.9,266100.0],["2024-12-05",183.61,184.21,181.62,182.7,435900.0],["2024-12-06",184.28,186.04,182.43,183.01,216600.0],["2024-12-09",184.49,185.69,182.39,182.97,558900.0],["2024-12-10",183.57,183.57,178.34,178.94,370400.0],["2024-12-11",179.2,180.22,177.57,178.8,382700.0],["2024-12-12",179.18,179.42,177.62,178.11,380400.0],["2024-12-13",177.57,177.84,174.85,176.2,554700.0],["2024-12-16",175.57,179.01,175.08,177.27,353500.0],["2024-12-17",175.15,177.92,173.42,173.79,571300.0],["2024-12-18",173.9,175.0,167.65,167.9,379400.0],["2024-12-19",168.9,169.47,166.1,167.45,333900.0],["2024-12-20",166.41,170.58,166.41,169.39,1010200.0],["2024-12-23",168.97,171.08,167.31,170.99,283000.0],["2024-12-24",171.64,172.42,170.55,171.67,88900.0],["2024-12-26",171.13,175.19,169.88,174.72,274200.0],["2024-12-27",173.75,175.03,171.62,173.05,199600.0],["2024-12-30",171.04,171.52,169.0,170.68,277100.0],["2024-12-31",171.01,176.99,171.01,175.32,455900.0],["2025-01-02",177.21,179.25,174.45,175.1,302500.0],["2025-01-03",176.08,177.57,174.06,177.0,261300.0],["2025-01-06",177.72,181.94,177.52,178.32,398300.0],["2025-01-07",179.67,180.44,176.24,177.23,295000.0],["2025-01-08",175.07,176.02,171.84,174.83,407800.0],["2025-01-10",173.02,173.18,169.23,170.32,308400.0],["2025-01-13",168.75,175.4,168.75,175.27,577100.0],["2025-01-14",176.17,179.36,174.37,177.68,543300.0],["2025-01-15",180.68,181.94,179.59,179.74,508800.0],["2025-01-16",179.38,184.26,179.38,183.72,411200.0],["2025-01-17",183.87,185.82,183.2,183.79,304700.0],["2025-01-21",184.79,185.85,181.65,183.44,297200.0],["2025-01-22",182.74,184.24,180.61,182.82,319200.0],["2025-01-23",183.04,184.23,181.52,182.99,294800.0],["2025-01-24",182.1,183.9,180.55,181.5,336000.0],["2025-01-27",182.0,185.46,181.64,184.1,383100.0],["2025-01-28",182.73,183.82,180.97,181.5,268300.0],["2025-01-29",181.0,183.49,180.92,182.86,320400.0],["2025-01-30",184.34,188.7,183.33,186.3,342200.0],["2025-01-31",186.34,186.34,183.02,183.89,338200.0],["2025-02-03",181.04,183.44,179.35,182.06,394800.0],["2025-02-04",182.68,184.64,181.83,184.06,337000.0],["2025-02-05",185.24,187.44,184.34,186.78,515800.0],["2025-02-06",161.78,168.69,149.29,151.93,2233700.0],["2025-02-07",152.0,153.9,146.03,152.08,1433700.0],["2025-02-10",152.71,154.81,150.16,154.3,832100.0],["2025-02-11",152.65,156.72,149.69,154.83,976800.0],["2025-02-12",153.23,154.64,150.85,150.89,536300.0],["2025-02-13",151.1,155.4,149.82,155.12,521900.0],["2025-02-14",156.05,156.3,152.89,154.69,595200.0],["2025-02-18",154.67,159.42,154.57,159.37,562100.0],["2025-02-19",158.7,158.7,152.07,154.66,583500.0],["2025-02-20",154.84,155.11,151.36,152.88,347200.0],["2025-02-21",153.3,153.3,149.0,150.5,514100.0],["2025-02-24",150.49,151.07,148.23,148.29,428000.0],["2025-02-25",160.51,161.63,156.24,158.0,1139100.0],["2025-02-26",158.76,160.62,157.47,157.87,643400.0],["2025-02-27",157.54,158.6,156.71,157.72,513300.0],["2025-02-28",157.32,158.62,155.5,157.1,618000.0],["2025-03-03",157.82,158.13,154.48,154.82,671700.0],["2025-03-04",152.66,156.64,151.0,154.68,1115600.0],["2025-03-05",154.55,155.88,152.99,154.49,589400.0],["2025-03-06",152.78,155.34,152.23,154.2,641700.0],["2025-03-07",152.81,158.84,152.81,158.76,724100.0],["2025-03-10",159.12,159.82,155.21,156.35,926700.0],["2025-03-11",156.0,157.33,151.23,153.02,1209400.0],["2025-03-12",153.59,153.71,150.1,150.36,1010100.0],["2025-03-13",150.51,152.42,149.17,150.37,651200.0],["2025-03-14",151.1,155.44,151.03,154.09,873600.0],["2025-03-17",154.09,158.63,154.09,158.06,994900.0],["2025-03-18",158.01,159.49,154.98,155.59,1794400.0],["2025-03-19",156.36,158.06,154.42,154.73,2182800.0],["2025-03-20",154.43,157.16,154.43,156.34,1545000.0],["2025-03-21",156.74,158.42,155.19,157.05,2778600.0],["2025-03-24",158.01,160.2,155.81,157.59,2479100.0],["2025-03-25",157.99,158.25,152.52,154.08,3251800.0],["2025-03-26",155.07,155.5,150.59,152.73,3500500.0],["2025-03-27",152.61,157.4,151.18,155.32,1959800.0],["2025-03-28",154.34,156.03,153.0,154.56,1311400.0],["2025-03-31",153.63,158.47,153.06,157.02,1016200.0],["2025-04-01",157.0,161.55,155.19,160.92,1553700.0],["2025-04-02",158.93,164.04,158.66,161.8,1032800.0],["2025-04-03",155.75,157.59,142.6,142.61,2236700.0],["2025-04-04",137.47,137.47,124.3,126.92,2078600.0],["2025-04-07",121.79,128.96,117.0,120.16,1695700.0],["2025-04-08",122.62,124.49,111.97,113.47,1411700.0],["2025-04-09",111.22,134.21,110.45,133.05,1682000.0],["2025-04-10",128.54,129.67,121.7,124.37,1102000.0],["2025-04-11",124.7,127.32,120.59,125.96,806400.0],["2025-04-14",128.78,129.82,125.01,127.68,641500.0],["2025-04-15",128.15,129.68,125.74,127.24,380700.0],["2025-04-16",126.91,127.56,121.36,122.6,617600.0],["2025-04-17",121.77,125.16,121.59,123.21,535400.0],["2025-04-21",121.4,122.35,118.67,120.47,660800.0],["2025-04-22",122.22,124.75,121.68,124.02,662100.0],["2025-04-23",127.98,131.48,125.27,126.5,549000.0],["2025-04-24",127.29,130.35,125.55,130.06,420900.0],["2025-04-25",128.84,130.79,127.51,129.91,502200.0],["2025-04-28",130.78,134.34,128.95,130.47,570500.0],["2025-04-29",131.38,132.64,130.21,131.75,447700.0],["2025-04-30",129.35,130.95,126.54,130.37,800800.0],["2025-05-01",130.53,131.86,121.27,121.44,978900.0],["2025-05-02",124.6,126.16,122.53,124.46,633300.0],["2025-05-05",123.56,126.33,122.12,123.61,487300.0],["2025-05-06",122.18,123.61,121.26,122.34,507200.0],["2025-05-07",123.18,124.08,120.03,121.22,528100.0],["2025-05-08",122.22,127.39,122.22,126.72,467600.0],["2025-05-09",127.41,128.73,126.63,126.91,408000.0],["2025-05-12",131.73,137.87,131.41,135.19,474100.0],["2025-05-13",135.61,139.68,135.19,138.13,634700.0],["2025-05-14",136.91,138.87,135.44,137.56,599600.0],["2025-05-15",136.0,138.0,135.31,137.25,635900.0],["2025-05-16",138.06,139.76,136.4,139.41,375700.0],["2025-05-19",137.42,139.14,137.31,137.66,312400.0],["2025-05-20",136.78,138.43,135.03,137.13,362300.0],["2025-05-21",135.2,136.48,132.88,133.0,578700.0],["2025-05-22",132.27,138.4,132.27,137.28,664700.0],["2025-05-23",133.57,135.13,132.8,133.34,399800.0],["2025-05-27",136.21,137.92,134.84,137.32,371500.0],["2025-05-28",137.81,137.89,135.68,136.57,305400.0],["2025-05-29",137.43,137.43,133.54,134.45,361200.0],["2025-05-30",134.3,134.3,131.6,132.93,400000.0],["2025-06-02",132.69,132.86,128.91,131.63,326900.0],["2025-06-03",135.62,137.47,133.45,136.62,545500.0],["2025-06-04",136.63,139.25,136.11,138.28,695900.0],["2025-06-05",138.0,138.24,135.4,136.44,482700.0],["2025-06-06",139.16,139.74,136.62,138.58,452800.0],["2025-06-09",139.72,139.98,136.87,139.0,493500.0],["2025-06-10",139.62,142.46,139.08,142.11,427400.0],["2025-06-11",143.22,144.34,139.21,140.61,381700.0],["2025-06-12",137.95,140.91,137.11,140.03,462700.0],["2025-06-13",137.75,140.87,136.93,137.65,866700.0],["2025-06-16",139.13,145.64,138.84,143.39,618400.0],["2025-06-17",141.88,144.27,141.68,142.34,635000.0],["2025-06-18",142.43,143.62,138.08,139.21,833500.0],["2025-06-20",140.53,141.46,139.28,140.67,730600.0],["2025-06-23",140.79,143.66,138.84,141.56,545700.0],["2025-06-24",143.06,144.73,142.84,144.49,491200.0],["2025-06-25",144.54,145.0,141.33,144.66,552700.0],["2025-06-26",145.54,149.66,145.3,149.39,536000.0],["2025-06-27",150.0,151.32,145.49,146.88,1069700.0],["2025-06-30",147.63,147.63,144.57,146.89,386200.0],["2025-07-01",145.59,152.09,145.59,150.59,398500.0],["2025-07-02",150.28,152.11,149.56,151.72,407000.0],["2025-07-03",152.24,153.43,150.59,151.23,210700.0],["2025-07-07",150.49,152.28,148.36,149.53,722300.0],["2025-07-08",150.5,154.54,149.36,152.54,334400.0],["2025-07-09",152.03,153.49,150.62,151.1,289800.0],["2025-07-10",151.64,155.39,151.13,154.19,257700.0],["2025-07-11",153.02,153.02,150.41,150.64,332900.0],["2025-07-14",151.18,152.94,148.39,151.44,266400.0],["2025-07-15",151.82,151.82,149.2,149.2,288000.0],["2025-07-16",149.72,151.7,146.98,150.95,348000.0],["2025-07-17",150.24,154.76,150.24,153.55,315500.0],["2025-07-18",154.12,155.29,152.38,153.14,404700.0],["2025-07-21",154.66,156.69,152.76,154.18,400000.0],["2025-07-22",155.05,161.88,154.64,160.68,730200.0],["2025-07-23",162.27,164.38,160.26,163.4,694900.0],["2025-07-24",170.63,180.71,165.08,174.1,1421300.0],["2025-07-25",173.67,177.11,169.66,175.62,745200.0],["2025-07-28",175.83,176.91,173.62,175.95,558000.0],["2025-07-29",174.97,177.37,171.31,174.06,713700.0],["2025-07-30",174.44,174.74,170.36,171.74,464600.0],["2025-07-31",170.64,172.65,168.67,169.68,468300.0],["2025-08-01",167.96,167.96,163.03,166.37,384100.0],["2025-08-04",167.28,169.29,165.11,168.69,271000.0],["2025-08-05",169.21,171.41,165.03,170.45,463200.0],["2025-08-06",172.17,172.24,168.92,171.95,407600.0],["2025-08-07",173.43,173.43,167.99,169.82,426500.0],["2025-08-08",170.16,171.07,167.52,168.26,349000.0],["2025-08-11",168.3,169.89,165.49,167.11,283800.0],["2025-08-12",168.3,171.2,166.98,170.78,318300.0],["2025-08-13",171.31,176.5,170.9,176.26,384800.0],["2025-08-14",174.64,175.97,172.98,175.13,312400.0],["2025-08-15",175.35,177.0,173.54,174.38,347400.0],["2025-08-18",174.25,174.48,171.55,172.68,297400.0],["2025-08-19",173.13,174.28,170.44,171.15,344300.0],["2025-08-20",171.38,171.38,167.43,169.05,565600.0],["2025-08-21",168.45,169.65,166.93,169.61,294600.0],["2025-08-22",171.24,174.68,170.25,172.87,299900.0],["2025-08-25",172.78,172.78,170.4,170.83,311800.0],["2025-08-26",170.81,172.7,170.81,171.29,391600.0],["2025-08-27",170.63,173.61,170.63,172.96,326400.0],["2025-08-28",173.18,173.18,170.35,170.45,245900.0],["2025-08-29",170.75,172.24,169.74,171.35,387100.0],["2025-09-02",169.69,170.4,167.37,169.12,315000.0],["2025-09-03",167.5,168.94,166.17,167.17,304600.0],["2025-09-04",167.46,173.44,165.54,173.36,397000.0],["2025-09-05",172.85,175.03,169.49,171.19,328800.0],["2025-09-08",171.66,173.34,169.18,172.48,277400.0],["2025-09-09",172.5,173.63,171.36,172.64,259900.0],["2025-09-10",171.75,173.26,168.72,169.57,303100.0],["2025-09-11",169.32,176.95,169.32,176.16,319700.0],["2025-09-12",175.89,175.99,169.63,169.73,258800.0],["2025-09-15",170.91,172.75,170.61,171.69,300500.0],["2025-09-16",171.25,172.45,169.5,171.96,260300.0],["2025-09-17",172.79,174.7,166.85,167.35,547500.0],["2025-09-18",169.62,170.51,167.97,168.33,397400.0],["2025-09-19",169.02,169.02,161.79,163.44,909700.0],["2025-09-22",162.03,164.3,160.96,163.92,517900.0],["2025-09-23",164.7,166.43,157.48,159.08,443000.0],["2025-09-24",159.53,162.23,159.53,161.42,348300.0],["2025-09-25",160.26,160.26,157.5,158.06,205700.0],["2025-09-26",158.01,160.93,157.43,160.56,221400.0],["2025-09-29",162.03,162.03,159.61,160.44,186800.0],["2025-09-30",159.65,159.76,156.09,157.53,213400.0],["2025-10-01",156.93,161.01,156.93,159.62,343300.0],["2025-10-02",159.42,160.98,157.26,158.93,233700.0],["2025-10-03",159.63,161.95,159.0,159.65,260100.0],["2025-10-06",159.52,160.66,158.2,158.4,244700.0],["2025-10-07",159.36,160.77,157.36,157.39,182100.0],["2025-10-08",158.53,159.31,157.09,159.09,326400.0],["2025-10-09",159.69,160.85,155.73,156.78,264200.0],["2025-10-10",155.89,157.82,149.58,150.25,323800.0],["2025-10-13",153.05,153.77,150.24,150.6,187100.0],["2025-10-14",147.53,153.88,147.35,152.24,286000.0],["2025-10-15",152.61,153.41,149.01,149.96,246900.0],["2025-10-16",149.82,151.59,146.8,147.64,526200.0],["2025-10-17",147.63,150.93,146.74,150.51,410600.0],["2025-10-20",151.37,153.85,150.94,152.91,271200.0],["2025-10-21",152.7,156.37,152.7,155.01,213700.0],["2025-10-22",158.71,159.9,155.53,155.79,389200.0],["2025-10-23",156.6,160.5,156.4,160.06,290900.0],["2025-10-24",161.89,162.5,159.0,159.88,243400.0],["2025-10-27",161.44,163.51,160.68,160.92,312700.0],["2025-10-28",161.0,163.28,157.61,158.82,350600.0],["2025-10-29",157.29,159.82,153.7,154.06,588700.0],["2025-10-30",162.72,162.72,150.61,151.54,707700.0],["2025-10-31",148.85,150.29,142.19,145.88,602500.0],["2025-11-03",145.52,152.02,143.34,150.71,891000.0],["2025-11-04",149.87,150.33,145.88,148.03,311300.0],["2025-11-05",148.1,149.02,145.77,148.54,323000.0],["2025-11-06",150.0,150.84,144.54,144.82,449700.0],["2025-11-07",144.0,146.5,143.67,145.68,434300.0],["2025-11-10",146.38,147.74,143.91,146.68,335500.0],["2025-11-11",147.72,149.3,146.23,147.83,470300.0],["2025-11-12",147.75,149.91,143.13,144.25,548600.0],["2025-11-13",143.9,145.66,140.19,140.89,574800.0],["2025-11-14",140.5,140.59,136.1,136.91,758100.0],["2025-11-17",136.85,138.89,134.63,136.4,693000.0],["2025-11-18",138.47,138.85,133.65,136.57,477400.0],["2025-11-19",136.42,139.4,135.85,139.08,385300.0],["2025-11-20",139.88,144.81,139.19,139.86,426600.0],["2025-11-21",140.43,147.47,140.41,146.05,412000.0],["2025-11-24",144.82,147.73,143.89,146.65,314800.0],["2025-11-25",147.37,149.74,145.23,149.62,349500.0],["2025-11-26",148.62,150.81,148.19,148.66,300600.0],["2025-11-28",149.2,149.8,147.21,148.36,148200.0],["2025-12-01",147.14,151.23,145.44,146.48,760900.0],["2025-12-02",147.25,150.0,142.86,146.57,460100.0],["2025-12-03",147.06,149.67,146.09,149.37,384800.0],["2025-12-04",149.53,151.81,148.05,151.28,415400.0],["2025-12-05",150.87,155.14,150.55,153.8,267800.0],["2025-12-08",153.31,154.74,150.79,151.4,350500.0],["2025-12-09",150.77,153.12,149.95,150.04,242000.0],["2025-12-10",150.0,156.15,150.0,154.63,285400.0],["2025-12-11",154.97,157.23,152.83,154.69,344000.0],["2025-12-12",155.09,156.05,152.77,153.78,274300.0],["2025-12-15",154.52,154.58,150.92,151.05,400900.0],["2025-12-16",150.99,152.8,150.19,152.55,379500.0],["2025-12-17",152.34,154.82,149.93,150.03,363200.0],["2025-12-18",151.4,152.88,150.25,150.47,279600.0],["2025-12-19",150.26,151.56,149.03,150.9,415800.0],["2025-12-22",151.01,155.4,151.01,153.81,329500.0],["2025-12-23",153.7,154.28,151.54,152.14,269400.0],["2025-12-24",152.0,153.99,151.31,152.71,112100.0],["2025-12-26",152.4,153.51,151.12,153.12,143400.0],["2025-12-29",153.29,154.41,152.17,152.81,218700.0],["2025-12-30",152.23,152.81,151.01,151.29,216900.0],["2025-12-31",150.7,151.8,148.51,148.98,288100.0],["2026-01-02",149.54,150.3,146.87,148.39,296000.0],["2026-01-05",147.85,154.5,147.85,152.2,421000.0],["2026-01-06",151.21,152.63,149.33,151.78,405500.0],["2026-01-07",152.72,154.8,150.38,153.74,341800.0],["2026-01-08",153.14,159.36,153.14,158.97,338700.0],["2026-01-09",159.2,162.7,158.29,161.88,369500.0],["2026-01-12",159.0,163.57,157.47,160.83,549300.0],["2026-01-13",161.18,161.3,158.0,159.03,347200.0],["2026-01-14",159.0,164.01,158.55,161.35,439200.0],["2026-01-15",161.91,161.91,159.41,160.57,656300.0],["2026-01-16",159.94,160.97,157.1,157.69,251500.0],["2026-01-20",155.26,158.19,151.73,151.84,268100.0],["2026-01-21",154.38,159.6,154.04,157.78,224300.0],["2026-01-22",158.66,161.98,158.6,161.85,251600.0],["2026-01-23",161.26,163.07,158.17,159.97,279900.0],["2026-01-26",159.27,160.58,158.03,158.94,183800.0],["2026-01-27",158.3,158.3,154.13,156.7,255600.0],["2026-01-28",155.54,157.7,153.7,154.68,224000.0],["2026-01-29",156.34,158.19,154.68,157.63,322500.0],["2026-01-30",156.51,157.6,150.64,153.9,421900.0],["2026-02-02",149.5,155.67,148.48,153.13,639200.0],["2026-02-03",151.49,151.49,143.76,144.28,581600.0],["2026-02-04",144.09,155.13,143.58,148.91,1437300.0],["2026-02-05",145.08,150.59,141.84,148.54,1530100.0],["2026-02-06",148.13,160.46,148.13,158.95,966900.0],["2026-02-09",159.38,164.6,157.84,162.44,744900.0],["2026-02-10",162.61,166.21,161.6,166.0,459200.0],["2026-02-11",166.0,167.61,163.12,165.67,418200.0],["2026-02-12",165.74,166.12,152.2,152.65,510300.0],["2026-02-13",153.01,158.41,151.0,157.67,381400.0],["2026-02-17",157.94,159.39,152.39,153.88,389900.0],["2026-02-18",155.27,160.61,154.26,158.99,394300.0],["2026-02-19",156.5,156.5,153.13,154.72,279000.0],["2026-02-20",154.0,157.66,153.9,157.37,197000.0],["2026-02-23",156.78,157.83,149.5,151.67,410500.0],["2026-02-24",149.91,152.52,149.27,150.1,424700.0],["2026-02-25",150.54,150.55,148.21,150.03,428100.0],["2026-02-26",150.76,153.84,148.99,151.29,357600.0],["2026-02-27",148.26,149.51,144.49,149.19,386500.0],["2026-03-02",147.5,158.17,147.21,158.0,723200.0],["2026-03-03",154.24,163.78,153.45,163.68,545600.0],["2026-03-04",164.36,165.59,161.76,164.79,366500.0],["2026-03-05",162.72,167.0,161.94,166.1,456500.0],["2026-03-06",164.19,167.54,159.13,167.07,611800.0],["2026-03-09",165.62,167.44,161.6,161.98,681300.0],["2026-03-10",160.73,161.5,152.24,158.77,427500.0],["2026-03-11",159.29,163.12,156.47,160.47,359600.0],["2026-03-12",158.95,166.27,157.93,160.33,530300.0],["2026-03-13",160.66,161.6,157.72,159.95,434300.0],["2026-03-16",160.73,161.64,156.57,156.79,330200.0],["2026-03-17",157.82,160.52,152.5,152.53,430900.0],["2026-03-18",150.5,152.76,147.85,148.9,378600.0],["2026-03-19",147.66,153.17,147.66,151.69,498700.0],["2026-03-20",150.14,157.02,148.18,156.89,845900.0],["2026-03-23",158.51,159.15,155.38,155.91,619900.0],["2026-03-24",154.95,158.16,153.84,155.37,418000.0],["2026-03-25",156.71,158.32,148.94,151.32,306600.0],["2026-03-26",150.25,155.24,150.25,155.1,323500.0],["2026-03-27",153.41,153.94,147.38,147.55,291700.0],["2026-03-30",149.18,155.72,149.18,153.38,428100.0],["2026-03-31",155.62,157.22,147.33,153.04,558300.0],["2026-04-01",152.71,155.01,147.66,150.36,561100.0],["2026-04-02",150.21,158.17,148.09,154.69,459000.0],["2026-04-06",154.73,158.85,147.84,157.1,276000.0],["2026-04-07",156.9,159.78,155.76,157.78,363000.0],["2026-04-08",158.2,159.77,153.17,158.32,576800.0],["2026-04-09",159.55,159.67,153.5,159.5,397200.0],["2026-04-10",158.67,159.79,157.4,159.29,327700.0],["2026-04-13",159.43,166.13,158.91,165.94,350600.0],["2026-04-14",166.96,170.3,166.35,167.99,461400.0],["2026-04-15",170.2,174.01,169.72,171.45,368100.0],["2026-04-16",172.21,176.08,170.92,175.5,405700.0],["2026-04-17",175.08,177.89,168.01,173.5,564800.0],["2026-04-20",173.69,179.5,173.69,177.13,631700.0],["2026-04-21",177.45,178.62,175.47,177.53,548800.0],["2026-04-22",178.23,186.86,177.86,184.93,1108100.0],["2026-04-23",176.53,176.55,151.13,154.76,2079400.0],["2026-04-24",154.45,157.69,150.14,150.45,874600.0],["2026-04-27",150.66,154.36,147.78,149.1,659100.0],["2026-04-28",151.63,154.5,149.77,152.46,797600.0],["2026-04-29",152.21,156.95,151.7,154.66,502200.0],["2026-04-30",153.03,153.51,147.52,150.33,648900.0],["2026-05-01",151.77,153.55,148.97,151.14,467200.0],["2026-05-04",151.67,155.14,150.78,154.18,539500.0],["2026-05-05",152.73,154.0,144.94,147.23,455700.0],["2026-05-06",145.27,146.75,141.8,144.0,671800.0],["2026-05-07",144.6,146.69,143.13,144.26,556900.0],["2026-05-08",142.95,144.39,137.96,141.64,682900.0],["2026-05-11",141.46,142.9,138.31,140.5,500700.0],["2026-05-12",141.13,142.17,135.52,135.78,662100.0],["2026-05-13",134.99,136.22,132.35,135.79,774900.0],["2026-05-14",136.93,138.33,133.59,134.02,443100.0],["2026-05-15",139.37,143.08,138.36,141.42,681800.0],["2026-05-18",141.01,145.25,140.03,142.6,602800.0],["2026-05-19",144.49,144.49,139.5,141.08,567500.0],["2026-05-20",140.71,145.82,138.37,144.24,485900.0],["2026-05-21",146.4,149.76,143.35,149.21,615300.0],["2026-05-22",149.58,151.0,148.1,150.56,370100.0],["2026-05-26",148.17,149.49,145.72,148.01,533300.0],["2026-05-27",146.11,150.99,142.79,142.9,540300.0],["2026-05-28",142.59,147.0,141.64,144.38,500000.0],["2026-05-29",143.97,146.11,143.61,144.96,392600.0],["2026-06-01",145.77,150.78,145.08,149.42,568900.0],["2026-06-02",147.46,148.56,143.81,148.35,498300.0],["2026-06-03",147.09,148.26,143.27,145.87,526200.0],["2026-06-04",147.15,149.02,146.27,146.87,359300.0],["2026-06-05",147.29,148.97,146.83,148.21,505100.0],["2026-06-08",147.64,150.7,144.86,147.55,458300.0],["2026-06-09",146.86,151.14,145.7,148.32,482100.0],["2026-06-10",147.63,147.92,137.32,137.35,622800.0],["2026-06-11",136.79,138.3,133.2,136.36,648400.0],["2026-06-12",135.84,136.76,133.93,135.5,713300.0],["2026-06-15",134.96,136.23,129.6,131.66,728200.0],["2026-06-16",132.46,134.8,128.52,131.27,1234800.0],["2026-06-17",130.08,132.61,125.63,126.86,730000.0],["2026-06-18",126.56,128.1,125.29,127.53,698700.0],["2026-06-22",126.26,130.49,126.26,130.05,616600.0],["2026-06-23",131.65,132.98,127.92,130.27,550500.0],["2026-06-24",130.38,134.56,129.86,134.48,766100.0],["2026-06-25",134.57,136.3,131.55,133.08,551000.0],["2026-06-26",133.28,138.2,133.11,138.01,737100.0],["2026-06-29",138.39,139.43,135.36,136.73,569300.0],["2026-06-30",136.17,141.36,133.18,141.09,852600.0],["2026-07-01",142.8,146.59,141.52,142.59,787700.0],["2026-07-02",145.1,146.75,142.89,146.48,491000.0],["2026-07-06",145.65,149.98,143.89,149.67,510142.316273],["2026-07-07",150,154.38,149.57,153.14,642835.899958],["2026-07-08",153.62,157.64,148.42,148.7,679316.734479],["2026-07-09",147.14,154.03,146.03,153.83,395405.917286],["2026-07-10",156.19,157.52,153.74,157.5,460292.830499],["2026-07-13",159.07,161.5,157.58,160.07,662319.619831],["2026-07-14",157.48,160.41,154.76,155.09,602996.457388],["2026-07-15",156.73,164,156.73,157.88,679188.997627],["2026-07-16",160.02,164.35,158.495,164.24,461803.204856],["2026-07-17",164.11,166.62,162.6625,164.3,457051.293572],["2026-07-20",164.34,165,160.585,163.49,458809.011655],["2026-07-21",163.96,164.43,160.4984,160.96,528869.708928],["2026-07-22",162.67,163.36,152.66,155.68,1066805.052378],["2026-07-23",160.21,174.07,157,171.47,1574651.07598],["2026-07-24",172.59,178.79,169.32,176.15,2186843.610269],["2026-07-27",175.79,179.02,172.05,177.98,1601629.322453],["2026-07-28",179.76,184.53,178.685,182.88,1547619.733201],["2026-07-29",182.88,191.38,180.58,188.41,766930.706648],["2026-07-30",184.71,187.02,182.5,186.4,994217.073268],["2026-07-31",185.19,187.42,183.32,186.96,697741.587199]]}