{"t":"CHTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",35.0,35.0,35.0,35.0,10000.0],["2010-01-06",35.0,35.0,35.0,35.0,0.0],["2010-01-07",35.25,35.5,35.0,35.0,9800.0],["2010-01-08",34.55,34.55,33.5,33.5,32200.0],["2010-01-11",33.5,33.5,33.5,33.5,3700.0],["2010-01-12",33.5,33.55,33.5,33.5,5100.0],["2010-01-13",33.01,33.01,32.5,32.75,226300.0],["2010-01-14",32.75,32.75,32.75,32.75,150500.0],["2010-01-15",32.5,32.5,32.25,32.25,45500.0],["2010-01-19",32.25,32.25,31.75,32.0,19400.0],["2010-01-20",31.5,31.75,31.5,31.75,600.0],["2010-01-21",31.5,31.6,31.5,31.6,600.0],["2010-01-22",31.5,31.5,31.5,31.5,200.0],["2010-01-25",31.1,31.25,31.0,31.25,1300.0],["2010-01-26",31.0,31.0,30.75,30.75,300.0],["2010-01-27",30.55,31.0,30.55,30.75,77000.0],["2010-01-28",31.0,31.0,30.75,30.75,10400.0],["2010-01-29",30.85,30.85,30.5,30.63,30700.0],["2010-02-01",30.25,30.5,30.25,30.5,3500.0],["2010-02-02",30.5,30.5,30.5,30.5,600.0],["2010-02-03",30.1,30.1,29.75,29.75,5200.0],["2010-02-04",30.0,30.25,30.0,30.25,29400.0],["2010-02-05",30.48,30.5,30.0,30.5,1800.0],["2010-02-08",30.0,30.0,29.75,29.85,47400.0],["2010-02-09",29.1,29.8,29.1,29.8,29700.0],["2010-02-10",29.4,29.85,29.4,29.75,107600.0],["2010-02-11",29.74,29.74,29.5,29.74,10000.0],["2010-02-12",29.74,29.74,29.74,29.74,100.0],["2010-02-16",29.74,29.74,29.74,29.74,0.0],["2010-02-17",29.74,29.74,29.74,29.74,0.0],["2010-02-18",29.1,29.7,29.1,29.7,1700.0],["2010-02-19",29.7,29.7,29.7,29.7,0.0],["2010-02-22",29.1,29.72,29.1,29.7,19700.0],["2010-02-23",29.7,29.7,29.7,29.7,0.0],["2010-02-24",29.7,29.7,29.7,29.7,0.0],["2010-02-25",29.5,29.7,29.5,29.5,2800.0],["2010-02-26",29.25,29.75,29.25,29.75,2700.0],["2010-03-01",29.75,30.1,29.75,30.1,24800.0],["2010-03-02",30.1,30.4,30.0,30.4,29100.0],["2010-03-03",30.5,30.75,30.5,30.75,131800.0],["2010-03-04",31.0,31.5,30.75,31.02,17000.0],["2010-03-05",31.25,31.75,31.25,31.75,48900.0],["2010-03-08",31.5,31.75,31.5,31.75,49100.0],["2010-03-09",32.0,32.75,31.98,32.75,134900.0],["2010-03-10",32.95,33.0,32.0,33.0,111000.0],["2010-03-11",33.0,33.0,32.5,32.5,33100.0],["2010-03-12",33.0,33.0,32.5,32.5,207600.0],["2010-03-15",33.0,33.5,32.5,33.0,247100.0],["2010-03-16",32.25,33.0,32.25,32.75,16500.0],["2010-03-17",33.0,34.0,33.0,34.0,115000.0],["2010-03-18",34.0,34.75,34.0,34.75,15400.0],["2010-03-19",34.75,34.75,34.5,34.75,1300.0],["2010-03-22",34.75,34.75,34.25,34.43,6000.0],["2010-03-23",34.25,35.25,34.25,35.0,53700.0],["2010-03-24",35.0,35.0,35.0,35.0,1400.0],["2010-03-25",34.75,35.0,34.5,34.5,91000.0],["2010-03-26",35.0,35.0,34.75,34.75,57800.0],["2010-03-29",34.5,35.0,34.4,34.5,205600.0],["2010-03-30",34.5,34.52,34.45,34.45,44000.0],["2010-03-31",34.5,34.5,34.25,34.5,91700.0],["2010-04-01",34.5,35.0,34.35,35.0,59600.0],["2010-04-05",34.5,35.0,34.5,35.0,45500.0],["2010-04-06",35.0,35.0,34.55,34.55,1300.0],["2010-04-07",34.55,35.0,34.55,34.55,51800.0],["2010-04-08",34.55,34.55,34.55,34.55,0.0],["2010-04-09",34.55,34.7,34.55,34.7,50500.0],["2010-04-12",34.75,35.25,34.75,35.0,190400.0],["2010-04-13",35.0,35.0,35.0,35.0,0.0],["2010-04-14",35.25,35.75,35.25,35.25,35000.0],["2010-04-15",35.45,36.0,35.3,36.0,11700.0],["2010-04-16",36.1,36.1,36.1,36.1,900.0],["2010-04-19",36.0,36.05,36.0,36.01,36600.0],["2010-04-20",36.01,36.01,36.01,36.01,0.0],["2010-04-21",35.51,35.51,35.51,35.51,100.0],["2010-04-22",36.0,36.0,35.95,36.0,16400.0],["2010-04-23",36.25,36.25,36.25,36.25,2700.0],["2010-04-26",36.27,36.5,36.27,36.5,3700.0],["2010-04-27",36.5,36.5,36.5,36.5,1700.0],["2010-04-28",36.5,36.5,36.33,36.5,16800.0],["2010-04-29",36.5,37.25,36.5,37.25,50400.0],["2010-04-30",37.5,38.0,37.25,37.9,130400.0],["2010-05-03",38.5,39.5,38.5,39.5,26600.0],["2010-05-04",39.5,39.99,39.0,39.75,9700.0],["2010-05-05",39.5,39.75,39.0,39.5,83100.0],["2010-05-06",39.0,39.0,37.0,38.35,43500.0],["2010-05-07",37.8,38.0,37.5,37.85,4000.0],["2010-05-10",37.5,38.25,37.5,37.75,41000.0],["2010-05-11",37.75,38.0,37.75,38.0,2200.0],["2010-05-12",38.0,38.0,38.0,38.0,3200.0],["2010-05-13",38.0,38.0,38.0,38.0,0.0],["2010-05-14",37.65,37.65,37.5,37.6,900.0],["2010-05-17",37.6,38.0,37.6,38.0,4400.0],["2010-05-18",37.0,37.25,37.0,37.25,6000.0],["2010-05-19",37.0,38.2,37.0,38.2,5800.0],["2010-05-20",38.0,38.0,37.0,37.0,126600.0],["2010-05-21",36.8,36.8,36.5,36.75,1900.0],["2010-05-24",36.5,36.5,36.25,36.3,72100.0],["2010-05-25",36.0,36.5,35.25,36.0,5300.0],["2010-05-26",36.0,36.0,36.0,36.0,5000.0],["2010-05-27",36.13,36.15,36.0,36.0,145500.0],["2010-05-28",36.0,36.0,36.0,36.0,400.0],["2010-06-01",36.0,36.0,35.88,35.88,43800.0],["2010-06-02",35.25,35.3,35.0,35.0,8300.0],["2010-06-03",35.0,35.0,35.0,35.0,2200.0],["2010-06-04",35.0,35.0,34.75,35.0,2700.0],["2010-06-07",34.75,35.0,33.75,33.75,211300.0],["2010-06-08",34.0,34.5,33.8,34.5,159700.0],["2010-06-09",34.0,34.75,34.0,34.52,405800.0],["2010-06-10",34.52,34.52,34.52,34.52,0.0],["2010-06-11",34.25,34.55,34.25,34.5,20200.0],["2010-06-14",34.75,34.75,34.1,34.1,15200.0],["2010-06-15",34.1,34.55,34.0,34.5,23200.0],["2010-06-16",34.5,34.7,34.5,34.7,1100.0],["2010-06-17",34.25,34.95,34.25,34.75,24300.0],["2010-06-18",34.75,35.25,34.75,35.25,128800.0],["2010-06-21",35.25,35.25,35.25,35.25,400.0],["2010-06-22",35.3,35.5,35.3,35.5,1900.0],["2010-06-23",35.65,35.65,35.65,35.65,1300.0],["2010-06-24",35.6,35.6,35.6,35.6,200.0],["2010-06-25",35.6,35.6,35.6,35.6,0.0],["2010-06-28",35.25,35.35,35.0,35.35,12300.0],["2010-06-29",35.3,35.5,35.15,35.5,2700.0],["2010-06-30",35.35,35.35,35.25,35.3,1000.0],["2010-07-01",35.5,35.5,35.5,35.5,45200.0],["2010-07-02",35.45,35.5,35.45,35.5,10400.0],["2010-07-06",35.65,36.5,35.65,36.5,2500.0],["2010-07-07",36.5,37.0,36.0,36.5,117400.0],["2010-07-08",36.5,36.5,36.0,36.0,2300.0],["2010-07-09",36.25,36.25,36.2,36.2,10400.0],["2010-07-12",36.25,36.25,36.25,36.25,5000.0],["2010-07-13",36.05,36.25,35.95,36.05,101400.0],["2010-07-14",36.25,36.5,35.55,35.55,15500.0],["2010-07-15",35.6,35.6,35.3,35.45,87100.0],["2010-07-16",35.3,35.4,34.5,35.4,7700.0],["2010-07-19",35.4,35.85,35.0,35.0,20200.0],["2010-07-20",35.75,35.75,35.5,35.5,5800.0],["2010-07-21",35.75,35.75,35.25,35.25,8600.0],["2010-07-22",35.25,35.45,35.05,35.05,26000.0],["2010-07-23",35.7,35.7,35.0,35.0,16000.0],["2010-07-26",35.3,35.5,35.0,35.0,16700.0],["2010-07-27",35.25,35.5,35.25,35.5,21100.0],["2010-07-28",35.75,35.75,35.5,35.5,300.0],["2010-07-29",35.5,36.75,35.5,36.25,824200.0],["2010-07-30",36.5,36.5,36.5,36.5,105600.0],["2010-08-02",36.4,36.54,36.4,36.5,380200.0],["2010-08-03",36.25,36.25,36.25,36.25,13200.0],["2010-08-04",36.25,36.5,36.25,36.5,30100.0],["2010-08-05",36.25,36.25,36.25,36.25,35500.0],["2010-08-06",36.1,36.25,36.1,36.25,25300.0],["2010-08-09",36.15,36.18,36.1,36.15,200200.0],["2010-08-10",36.25,36.25,36.2,36.2,138300.0],["2010-08-11",36.15,36.26,36.1,36.2,50200.0],["2010-08-12",36.2,36.2,36.2,36.2,0.0],["2010-08-13",36.2,36.2,36.0,36.15,1700.0],["2010-08-16",35.75,35.75,35.55,35.55,5400.0],["2010-08-17",35.0,35.55,35.0,35.05,166600.0],["2010-08-18",35.05,35.05,35.05,35.05,0.0],["2010-08-19",35.5,35.5,35.1,35.1,4500.0],["2010-08-20",35.5,35.5,35.0,35.0,50300.0],["2010-08-23",35.05,35.05,35.0,35.0,1200.0],["2010-08-24",34.75,34.75,34.75,34.75,200.0],["2010-08-25",34.5,34.5,34.5,34.5,300.0],["2010-08-26",34.5,34.5,34.25,34.25,50400.0],["2010-08-27",34.0,34.0,33.75,33.75,2300.0],["2010-08-30",33.75,33.75,33.75,33.75,0.0],["2010-08-31",33.75,33.75,33.75,33.75,0.0],["2010-09-01",34.0,34.5,34.0,34.0,78100.0],["2010-09-02",33.8,33.8,33.8,33.8,200.0],["2010-09-03",34.0,34.0,34.0,34.0,200.0],["2010-09-07",34.0,34.0,34.0,34.0,0.0],["2010-09-08",34.0,34.0,34.0,34.0,0.0],["2010-09-09",34.0,34.2,34.0,34.2,13200.0],["2010-09-10",34.2,34.2,34.0,34.0,15400.0],["2010-09-13",34.25,35.1,34.25,35.0,153700.0],["2010-09-14",38.0,38.0,34.5,35.5,94400.0],["2010-09-15",34.06,34.75,34.06,34.75,73000.0],["2010-09-16",34.1,34.6,33.46,34.11,35300.0],["2010-09-17",34.75,34.75,34.3,34.5,9400.0],["2010-09-20",34.5,34.5,34.15,34.5,80200.0],["2010-09-21",33.64,34.5,33.0,33.84,20500.0],["2010-09-22",34.0,34.0,33.0,33.5,5800.0],["2010-09-23",33.03,33.5,33.03,33.3,7100.0],["2010-09-24",33.57,34.0,33.0,33.8,6900.0],["2010-09-27",33.49,33.5,33.05,33.05,20100.0],["2010-09-28",33.44,33.49,33.44,33.49,200.0],["2010-09-29",33.49,33.5,33.0,33.34,182900.0],["2010-09-30",33.01,33.03,32.01,32.5,83300.0],["2010-10-01",33.5,33.5,32.4,33.1,47200.0],["2010-10-04",33.75,33.75,32.0,32.98,28200.0],["2010-10-05",32.97,33.0,32.21,32.9,22500.0],["2010-10-06",32.41,32.9,32.41,32.42,13900.0],["2010-10-07",32.5,32.5,32.1,32.17,37300.0],["2010-10-08",32.5,32.5,32.0,32.0,16200.0],["2010-10-11",32.5,33.0,32.5,32.85,63600.0],["2010-10-12",32.82,33.24,32.82,32.9,143700.0],["2010-10-13",33.0,33.02,32.01,32.5,113000.0],["2010-10-14",32.5,33.2,32.38,33.0,438700.0],["2010-10-15",33.3,33.49,32.71,33.29,1233000.0],["2010-10-18",33.17,33.17,32.31,32.9,172500.0],["2010-10-19",32.75,33.39,32.6,33.09,51200.0],["2010-10-20",33.18,33.25,32.87,32.98,156800.0],["2010-10-21",33.0,33.09,32.35,32.93,262000.0],["2010-10-22",33.0,33.12,32.93,33.12,271100.0],["2010-10-25",33.02,33.21,32.31,32.5,28200.0],["2010-10-26",32.92,33.3,32.61,32.66,7700.0],["2010-10-27",32.51,32.95,32.25,32.46,12200.0],["2010-10-28",32.47,32.88,32.16,32.47,4100.0],["2010-10-29",32.61,32.61,31.36,32.48,22900.0],["2010-11-01",33.35,33.37,32.03,32.55,53000.0],["2010-11-02",32.61,32.74,32.2,32.51,57400.0],["2010-11-03",31.76,33.99,31.75,33.35,190500.0],["2010-11-04",34.0,36.25,33.62,35.75,496100.0],["2010-11-05",35.9,36.35,34.59,35.72,63800.0],["2010-11-08",35.76,36.0,35.41,35.79,48500.0],["2010-11-09",35.88,36.27,35.75,35.8,112000.0],["2010-11-10",35.95,36.09,35.4,35.9,232100.0],["2010-11-11",36.35,37.17,35.9,36.0,123900.0],["2010-11-12",35.95,35.99,35.08,35.83,38800.0],["2010-11-15",35.96,36.0,35.78,35.87,22600.0],["2010-11-16",35.87,36.0,34.74,35.87,17500.0],["2010-11-17",36.0,36.56,35.41,35.79,161300.0],["2010-11-18",36.09,36.09,35.66,35.81,48500.0],["2010-11-19",36.0,36.0,34.95,35.69,54200.0],["2010-11-22",35.42,35.51,35.0,35.31,25000.0],["2010-11-23",35.07,35.13,34.68,35.05,93300.0],["2010-11-24",34.53,35.24,34.53,34.99,14100.0],["2010-11-26",34.81,35.07,34.54,34.9,11500.0],["2010-11-29",34.53,34.84,34.09,34.09,81800.0],["2010-11-30",34.0,34.26,33.1,33.52,82300.0],["2010-12-01",33.96,34.84,33.74,34.38,121700.0],["2010-12-02",32.92,34.6,32.83,34.5,290000.0],["2010-12-03",33.92,35.14,33.92,35.07,46800.0],["2010-12-06",34.8,35.51,34.8,35.44,182900.0],["2010-12-07",35.43,36.48,35.38,35.74,848100.0],["2010-12-08",35.7,36.0,35.35,35.92,56500.0],["2010-12-09",35.96,36.0,35.42,35.7,75800.0],["2010-12-10",36.31,36.38,35.61,36.0,619100.0],["2010-12-13",36.56,37.4,36.17,36.81,418800.0],["2010-12-14",36.78,37.15,36.6,37.01,307000.0],["2010-12-15",36.82,38.94,36.82,38.0,268900.0],["2010-12-16",37.94,37.94,37.4,37.73,144100.0],["2010-12-17",37.73,38.74,37.42,38.67,357400.0],["2010-12-20",38.83,39.0,38.01,38.04,40000.0],["2010-12-21",38.04,38.48,38.0,38.22,139300.0],["2010-12-22",38.23,38.52,38.0,38.5,1046700.0],["2010-12-23",38.5,38.5,38.08,38.11,4000.0],["2010-12-27",37.86,38.2,37.86,38.17,5700.0],["2010-12-28",38.41,38.5,38.13,38.31,11600.0],["2010-12-29",38.23,38.76,37.97,38.5,8900.0],["2010-12-30",38.21,38.6,38.0,38.51,10100.0],["2010-12-31",38.12,39.0,38.11,38.94,9800.0],["2011-01-03",39.08,39.2,38.2,38.46,57100.0],["2011-01-04",38.49,39.83,38.35,39.6,336100.0],["2011-01-05",38.54,39.7,38.54,39.57,403000.0],["2011-01-06",39.59,39.81,39.1,39.22,53400.0],["2011-01-07",39.26,39.26,38.39,39.18,101300.0],["2011-01-10",38.92,39.27,38.84,39.15,134900.0],["2011-01-11",39.3,39.3,38.89,39.04,86800.0],["2011-01-12",39.1,40.86,38.76,39.87,472100.0],["2011-01-13",40.0,40.24,39.74,40.02,122800.0],["2011-01-14",40.05,41.26,40.05,40.93,243900.0],["2011-01-18",40.91,41.04,40.59,40.99,36100.0],["2011-01-19",41.12,41.86,41.0,41.5,345100.0],["2011-01-20",41.5,41.68,41.07,41.1,217200.0],["2011-01-21",41.21,41.4,41.08,41.13,154300.0],["2011-01-24",41.2,41.54,41.05,41.29,92600.0],["2011-01-25",41.24,42.02,41.08,41.66,100900.0],["2011-01-26",41.27,42.58,40.76,42.26,1024600.0],["2011-01-27",42.31,42.5,42.12,42.12,19700.0],["2011-01-28",42.23,42.23,41.22,42.04,38100.0],["2011-01-31",42.24,42.53,40.5,42.0,81400.0],["2011-02-01",41.93,42.0,41.62,41.64,101100.0],["2011-02-02",41.83,42.0,41.59,41.62,52900.0],["2011-02-03",41.59,42.09,41.59,42.0,665000.0],["2011-02-04",42.11,42.11,41.86,41.99,151500.0],["2011-02-07",42.0,42.02,41.88,41.99,99800.0],["2011-02-08",42.24,44.2,41.95,43.88,744300.0],["2011-02-09",43.96,45.5,43.7,45.31,687900.0],["2011-02-10",45.41,46.26,45.16,46.1,284200.0],["2011-02-11",46.06,47.46,46.06,47.0,837900.0],["2011-02-14",46.92,47.49,46.78,47.35,638200.0],["2011-02-15",47.05,47.37,46.98,47.1,160700.0],["2011-02-16",47.03,47.2,45.95,46.32,266200.0],["2011-02-17",46.06,46.81,46.05,46.57,62800.0],["2011-02-18",46.63,46.75,46.1,46.44,40700.0],["2011-02-22",46.26,46.72,45.63,45.69,61100.0],["2011-02-23",45.94,46.84,44.77,44.97,86200.0],["2011-02-24",45.14,45.24,44.76,45.0,30800.0],["2011-02-25",45.11,45.6,44.66,45.5,597600.0],["2011-02-28",45.97,46.59,45.75,45.77,185400.0],["2011-03-01",45.55,48.35,45.55,46.93,249600.0],["2011-03-02",47.61,49.69,46.46,48.82,333300.0],["2011-03-03",48.41,49.21,47.57,47.85,203800.0],["2011-03-04",47.34,48.2,47.33,47.99,134900.0],["2011-03-07",47.51,48.75,47.23,48.22,170600.0],["2011-03-08",48.5,48.67,47.98,48.15,68700.0],["2011-03-09",48.15,48.45,47.87,48.0,145200.0],["2011-03-10",47.58,47.83,47.14,47.48,207500.0],["2011-03-11",46.25,48.0,46.24,47.81,58000.0],["2011-03-14",47.71,47.71,46.48,46.52,95500.0],["2011-03-15",45.78,46.14,45.23,45.55,76900.0],["2011-03-16",45.32,46.66,45.32,45.98,285400.0],["2011-03-17",46.03,47.15,46.03,47.05,64300.0],["2011-03-18",47.06,48.59,47.06,48.37,414900.0],["2011-03-21",48.41,49.13,48.12,48.88,81000.0],["2011-03-22",49.61,49.92,48.56,48.67,158300.0],["2011-03-23",48.92,49.34,48.46,48.83,68100.0],["2011-03-24",49.99,50.31,48.72,49.88,411600.0],["2011-03-25",49.74,50.4,49.44,49.81,572500.0],["2011-03-28",49.01,50.02,49.01,49.21,247700.0],["2011-03-29",49.49,49.49,48.89,49.17,241200.0],["2011-03-30",49.47,49.81,49.19,49.49,237000.0],["2011-03-31",49.76,50.69,49.65,50.63,345800.0],["2011-04-01",51.01,51.89,50.95,51.66,276700.0],["2011-04-04",51.84,52.06,51.57,51.99,125800.0],["2011-04-05",52.15,53.02,51.95,52.88,178900.0],["2011-04-06",54.04,55.56,53.98,55.49,954700.0],["2011-04-07",55.42,55.54,54.5,55.41,409800.0],["2011-04-08",55.42,55.47,54.24,54.81,135700.0],["2011-04-11",53.76,54.61,52.47,54.25,233400.0],["2011-04-12",53.83,54.8,53.26,54.75,228100.0],["2011-04-13",54.96,55.37,54.65,54.87,72000.0],["2011-04-14",54.2,55.35,54.2,55.28,251700.0],["2011-04-15",55.17,55.58,55.08,55.3,206200.0],["2011-04-18",54.98,55.8,54.49,54.74,133000.0],["2011-04-19",55.04,55.24,54.28,54.76,198100.0],["2011-04-20",55.12,55.44,54.66,54.8,164100.0],["2011-04-21",55.13,55.25,54.48,54.88,127100.0],["2011-04-25",54.83,55.01,54.57,54.86,165800.0],["2011-04-26",55.0,55.44,54.8,55.28,173400.0],["2011-04-27",55.3,56.42,54.8,56.12,379000.0],["2011-04-28",56.07,58.69,56.05,58.64,345500.0],["2011-04-29",58.47,61.15,58.02,58.94,556000.0],["2011-05-02",59.01,60.57,58.99,59.3,433300.0],["2011-05-03",57.96,59.99,57.36,58.71,173300.0],["2011-05-04",58.63,58.92,58.1,58.26,140000.0],["2011-05-05",58.04,58.51,57.28,57.53,217800.0],["2011-05-06",57.96,58.48,57.46,58.0,208000.0],["2011-05-09",58.1,58.5,57.49,57.85,238600.0],["2011-05-10",57.14,58.44,56.87,58.33,151300.0],["2011-05-11",57.98,59.23,57.98,58.67,232100.0],["2011-05-12",58.36,59.09,58.29,59.0,204400.0],["2011-05-13",58.66,59.06,57.61,57.86,174600.0],["2011-05-16",57.69,58.92,57.43,57.77,281000.0],["2011-05-17",57.52,57.74,55.9,56.18,246900.0],["2011-05-18",56.37,57.69,56.25,57.36,288900.0],["2011-05-19",57.5,57.66,57.19,57.62,219500.0],["2011-05-20",57.64,57.64,56.62,57.0,77100.0],["2011-05-23",56.6,56.73,55.27,55.79,121700.0],["2011-05-24",55.97,56.59,55.76,55.99,133000.0],["2011-05-25",55.96,56.08,55.33,55.75,60800.0],["2011-05-26",55.58,56.55,55.34,55.68,136100.0],["2011-05-27",55.8,56.32,55.8,56.23,195800.0],["2011-05-31",56.6,58.23,56.45,56.49,213100.0],["2011-06-01",56.48,57.29,56.12,56.7,216700.0],["2011-06-02",56.73,57.75,56.73,57.39,189200.0],["2011-06-03",56.97,58.13,56.85,57.78,311800.0],["2011-06-06",57.05,57.64,57.05,57.38,209500.0],["2011-06-07",57.64,58.4,57.19,57.87,404800.0],["2011-06-08",57.89,58.3,57.5,57.94,349600.0],["2011-06-09",57.89,58.06,57.6,57.77,255500.0],["2011-06-10",57.75,57.94,56.64,57.5,395400.0],["2011-06-13",57.82,57.87,51.9,55.46,985400.0],["2011-06-14",55.62,56.65,55.47,55.96,437300.0],["2011-06-15",55.5,56.4,55.35,55.7,477000.0],["2011-06-16",55.65,56.36,55.05,56.01,303800.0],["2011-06-17",56.15,56.99,55.77,56.81,1265600.0],["2011-06-20",56.56,56.66,55.48,56.03,486900.0],["2011-06-21",56.16,56.82,55.93,56.2,431300.0],["2011-06-22",56.08,58.15,56.08,57.14,658700.0],["2011-06-23",56.98,57.05,54.98,55.52,573900.0],["2011-06-24",55.86,55.93,53.02,54.41,6393700.0],["2011-06-27",54.36,54.76,53.61,54.09,629600.0],["2011-06-28",54.51,54.89,53.96,54.57,362500.0],["2011-06-29",54.63,54.72,53.97,54.36,383000.0],["2011-06-30",54.52,54.85,54.05,54.26,556600.0],["2011-07-01",54.5,55.43,54.25,55.15,495500.0],["2011-07-05",56.67,58.76,56.5,57.97,930300.0],["2011-07-06",58.29,59.14,57.92,58.98,740200.0],["2011-07-07",59.0,59.23,58.53,58.54,360700.0],["2011-07-08",58.2,58.89,57.52,57.8,477800.0],["2011-07-11",57.48,58.47,56.13,56.51,286800.0],["2011-07-12",56.32,57.16,56.32,56.72,265300.0],["2011-07-13",56.76,57.35,56.24,56.76,244200.0],["2011-07-14",56.83,57.29,56.51,56.86,327500.0],["2011-07-15",56.96,57.62,56.96,57.34,191500.0],["2011-07-18",57.15,57.28,55.96,56.28,207700.0],["2011-07-19",56.84,58.11,56.84,57.41,412100.0],["2011-07-20",57.76,59.05,57.76,58.78,421800.0],["2011-07-21",58.73,60.0,58.22,59.51,606500.0],["2011-07-22",59.57,59.96,59.18,59.75,242800.0],["2011-07-25",59.55,59.69,58.86,59.12,290000.0],["2011-07-26",59.07,59.37,58.61,58.99,106500.0],["2011-07-27",58.72,59.02,57.16,57.35,375300.0],["2011-07-28",57.35,58.06,54.52,54.74,638200.0],["2011-07-29",54.46,54.46,53.83,54.0,460800.0],["2011-08-01",54.01,56.17,52.89,53.28,535500.0],["2011-08-02",53.44,54.4,50.92,50.99,849300.0],["2011-08-03",51.01,51.99,49.71,51.36,585600.0],["2011-08-04",50.68,50.68,47.08,47.08,1069300.0],["2011-08-05",48.4,48.55,43.03,46.06,1453800.0],["2011-08-08",45.0,45.16,41.33,42.06,1830200.0],["2011-08-09",42.68,45.73,42.46,45.19,1320900.0],["2011-08-10",44.4,45.68,43.57,44.35,583200.0],["2011-08-11",44.33,47.79,43.67,46.96,838300.0],["2011-08-12",47.29,48.21,46.56,47.23,545100.0],["2011-08-15",47.59,49.57,47.59,49.26,766500.0],["2011-08-16",48.82,49.81,48.44,48.53,552500.0],["2011-08-17",48.73,49.67,47.63,48.45,588400.0],["2011-08-18",47.48,47.93,45.42,45.98,510400.0],["2011-08-19",45.46,47.65,45.46,46.59,624600.0],["2011-08-22",47.55,47.93,45.15,45.29,342500.0],["2011-08-23",45.33,47.59,44.8,47.43,984500.0],["2011-08-24",47.21,49.54,46.67,47.6,611200.0],["2011-08-25",47.99,48.14,46.31,46.49,291300.0],["2011-08-26",46.17,48.07,44.85,47.64,357000.0],["2011-08-29",48.09,50.0,47.99,49.71,607700.0],["2011-08-30",49.51,50.66,49.0,49.99,350400.0],["2011-08-31",50.25,51.68,49.6,49.88,395700.0],["2011-09-01",49.99,50.85,49.54,49.63,396000.0],["2011-09-02",49.13,49.6,48.48,48.88,234000.0],["2011-09-06",48.0,48.44,46.93,47.91,368400.0],["2011-09-07",48.7,50.27,48.69,49.62,225800.0],["2011-09-08",49.35,49.89,48.65,48.89,433900.0],["2011-09-09",48.46,48.9,46.41,46.71,321400.0],["2011-09-12",46.1,47.13,45.83,46.86,339200.0],["2011-09-13",47.04,48.18,46.64,47.64,224400.0],["2011-09-14",48.04,49.58,47.76,49.23,212800.0],["2011-09-15",49.65,50.0,49.07,49.43,261600.0],["2011-09-16",49.5,49.95,49.1,49.34,249300.0],["2011-09-19",48.62,49.35,47.62,49.11,184300.0],["2011-09-20",49.32,50.18,49.32,49.45,222700.0],["2011-09-21",49.38,50.11,48.16,48.16,160600.0],["2011-09-22",46.95,47.71,45.69,46.27,187600.0],["2011-09-23",46.1,47.68,46.1,47.58,218700.0],["2011-09-26",47.88,49.35,46.54,49.21,253300.0],["2011-09-27",50.12,51.23,49.56,50.05,252300.0],["2011-09-28",50.67,51.27,48.99,49.2,376200.0],["2011-09-29",49.93,50.8,47.16,48.12,331500.0],["2011-09-30",47.27,47.85,46.7,46.84,241600.0],["2011-10-03",46.58,47.34,43.66,43.67,519700.0],["2011-10-04",43.09,45.12,41.84,45.1,562700.0],["2011-10-05",45.28,46.78,44.82,46.59,389000.0],["2011-10-06",46.46,47.63,46.04,47.18,190600.0],["2011-10-07",47.47,47.93,46.52,46.63,110900.0],["2011-10-10",47.52,49.0,47.51,48.65,134200.0],["2011-10-11",48.17,48.93,48.06,48.44,187200.0],["2011-10-12",48.64,49.48,48.64,49.08,144400.0],["2011-10-13",48.61,49.01,48.12,48.57,134600.0],["2011-10-14",49.19,49.44,48.77,49.04,69800.0],["2011-10-17",48.6,49.29,48.54,49.0,112900.0],["2011-10-18",49.33,50.59,48.92,50.26,205600.0],["2011-10-19",50.15,50.48,48.66,48.78,281100.0],["2011-10-20",48.8,49.39,47.8,49.0,196900.0],["2011-10-21",49.64,50.1,48.91,49.75,172900.0],["2011-10-24",49.98,50.6,49.55,50.42,263900.0],["2011-10-25",50.46,50.69,49.13,49.64,283900.0],["2011-10-26",50.18,50.51,49.57,50.22,347300.0],["2011-10-27",50.95,51.98,49.27,49.58,505500.0],["2011-10-28",49.44,49.44,45.15,45.58,1241400.0],["2011-10-31",45.29,47.21,45.29,45.94,790700.0],["2011-11-01",45.24,47.8,43.98,46.85,865700.0],["2011-11-02",47.0,48.27,46.98,48.19,720700.0],["2011-11-03",48.7,50.8,48.34,50.66,672900.0],["2011-11-04",50.66,53.16,50.66,52.71,673300.0],["2011-11-07",52.36,52.92,51.47,52.85,422700.0],["2011-11-08",52.94,53.85,52.73,53.45,225600.0],["2011-11-09",52.27,53.37,51.0,51.23,217900.0],["2011-11-10",51.86,52.76,51.11,52.69,231600.0],["2011-11-11",53.35,54.07,52.97,53.61,302400.0],["2011-11-14",53.45,53.45,52.18,52.45,354100.0],["2011-11-15",52.31,53.38,52.31,53.18,442500.0],["2011-11-16",52.25,53.61,51.46,51.5,461300.0],["2011-11-17",51.49,52.65,51.49,52.2,380900.0],["2011-11-18",52.31,53.15,51.81,52.91,387900.0],["2011-11-21",52.23,52.84,51.68,52.07,354500.0],["2011-11-22",52.02,52.93,51.99,52.46,267900.0],["2011-11-23",52.16,52.39,50.77,50.98,295700.0],["2011-11-25",50.91,52.32,50.91,51.85,210100.0],["2011-11-28",53.09,53.09,52.54,52.75,473700.0],["2011-11-29",52.83,53.03,52.3,52.64,577500.0],["2011-11-30",54.12,54.35,52.85,52.87,1685600.0],["2011-12-01",52.79,53.39,52.36,52.81,391000.0],["2011-12-02",52.62,53.27,52.52,53.08,521400.0],["2011-12-05",53.26,53.58,51.72,52.04,389400.0],["2011-12-06",51.74,53.02,51.72,52.97,268900.0],["2011-12-07",53.08,53.31,52.57,52.94,323000.0],["2011-12-08",52.71,52.86,51.0,51.17,144000.0],["2011-12-09",51.21,53.0,51.21,52.94,310000.0],["2011-12-12",52.21,52.98,51.79,52.81,215100.0],["2011-12-13",53.4,53.97,52.47,52.67,190600.0],["2011-12-14",52.98,53.22,51.87,52.54,304700.0],["2011-12-15",53.18,53.65,52.67,53.1,355000.0],["2011-12-16",53.62,55.18,53.45,54.52,2165100.0],["2011-12-19",54.25,54.68,52.51,52.74,439900.0],["2011-12-20",55.75,56.21,54.59,55.42,1534400.0],["2011-12-21",55.3,55.9,54.89,55.6,439400.0],["2011-12-22",55.79,56.02,55.51,55.74,322300.0],["2011-12-23",55.74,56.6,55.65,56.3,833400.0],["2011-12-27",56.36,56.43,55.99,56.14,280600.0],["2011-12-28",56.23,56.23,55.03,55.96,232500.0],["2011-12-29",56.19,57.27,56.07,56.88,701000.0],["2011-12-30",57.03,57.47,56.55,56.94,222300.0],["2012-01-03",57.52,57.79,57.0,57.19,792200.0],["2012-01-04",57.0,57.64,56.7,56.81,379900.0],["2012-01-05",56.77,57.0,56.13,56.98,571700.0],["2012-01-06",56.99,56.99,56.25,56.62,274100.0],["2012-01-09",56.75,56.92,56.32,56.75,341700.0],["2012-01-10",57.0,57.38,56.49,56.66,434700.0],["2012-01-11",56.54,57.12,56.12,56.15,362200.0],["2012-01-12",56.71,57.64,56.23,57.46,1292200.0],["2012-01-13",57.45,57.65,56.86,56.96,350100.0],["2012-01-17",57.37,58.38,56.78,56.97,454000.0],["2012-01-18",56.91,56.98,56.2,56.44,153100.0],["2012-01-19",56.43,57.47,56.43,56.97,425500.0],["2012-01-20",56.94,57.22,56.5,57.01,286900.0],["2012-01-23",57.01,57.29,56.05,57.0,539500.0],["2012-01-24",56.47,57.37,56.38,56.64,510300.0],["2012-01-25",56.53,57.75,56.53,57.71,594800.0],["2012-01-26",58.17,59.11,57.98,58.49,658500.0],["2012-01-27",58.09,58.47,57.47,57.61,559600.0],["2012-01-30",57.18,57.24,56.6,56.83,344100.0],["2012-01-31",57.11,57.69,56.92,57.64,193500.0],["2012-02-01",57.96,58.69,57.96,58.28,312800.0],["2012-02-02",58.48,58.69,57.56,57.8,154400.0],["2012-02-03",58.1,58.52,58.0,58.17,321600.0],["2012-02-06",57.95,58.61,57.78,58.31,94900.0],["2012-02-07",58.26,58.26,57.62,57.84,199000.0],["2012-02-08",57.91,58.16,57.84,58.12,391400.0],["2012-02-09",58.26,58.88,58.05,58.79,570700.0],["2012-02-10",58.44,58.76,58.18,58.59,431700.0],["2012-02-13",59.04,60.15,58.64,59.97,677400.0],["2012-02-14",59.93,60.44,59.37,60.02,277300.0],["2012-02-15",60.44,62.31,60.25,62.22,911600.0],["2012-02-16",62.31,62.51,61.9,62.51,454000.0],["2012-02-17",62.4,63.01,62.11,62.85,247900.0],["2012-02-21",62.92,63.02,62.42,62.7,177300.0],["2012-02-22",62.92,63.27,62.16,62.72,195900.0],["2012-02-23",62.58,63.6,62.56,63.5,205200.0],["2012-02-24",63.59,63.85,62.87,63.43,257800.0],["2012-02-27",63.01,64.39,61.44,63.57,462000.0],["2012-02-28",63.7,63.89,63.0,63.56,416700.0],["2012-02-29",63.25,63.82,62.89,63.41,359100.0],["2012-03-01",63.3,63.79,62.86,63.24,236500.0],["2012-03-02",62.9,63.41,62.31,62.56,192000.0],["2012-03-05",62.55,63.01,62.0,62.35,179200.0],["2012-03-06",61.91,62.19,60.45,60.9,293600.0],["2012-03-07",61.01,61.34,60.48,60.54,284300.0],["2012-03-08",61.08,61.6,60.75,61.04,317700.0],["2012-03-09",61.36,61.39,60.73,61.09,461700.0],["2012-03-12",61.21,62.5,61.0,62.47,273700.0],["2012-03-13",62.62,63.49,62.62,62.89,272000.0],["2012-03-14",62.76,63.59,62.76,63.11,236100.0],["2012-03-15",63.19,63.84,62.75,63.49,214900.0],["2012-03-16",63.6,64.07,63.19,63.99,375300.0],["2012-03-19",63.74,64.08,63.43,63.97,220500.0],["2012-03-20",63.55,63.61,63.1,63.23,285000.0],["2012-03-21",63.04,64.17,62.91,64.01,235500.0],["2012-03-22",63.68,64.76,63.58,64.63,316100.0],["2012-03-23",64.99,65.32,64.68,64.91,531000.0],["2012-03-26",65.17,65.32,64.28,64.37,287300.0],["2012-03-27",64.53,64.88,63.83,63.98,145300.0],["2012-03-28",64.07,64.07,63.02,63.25,138400.0],["2012-03-29",62.84,63.59,62.79,63.11,337000.0],["2012-03-30",63.22,63.63,62.7,63.45,433100.0],["2012-04-02",63.5,64.77,63.11,64.37,223100.0],["2012-04-03",64.14,64.21,62.95,63.01,282100.0],["2012-04-04",62.5,62.56,61.39,61.78,376000.0],["2012-04-05",61.52,62.97,61.52,62.76,245200.0],["2012-04-09",62.2,62.34,61.4,61.66,219600.0],["2012-04-10",61.75,62.21,59.04,59.41,449000.0],["2012-04-11",59.96,60.9,59.48,60.56,415200.0],["2012-04-12",60.76,61.13,60.21,61.06,310100.0],["2012-04-13",61.1,61.22,60.69,60.97,243300.0],["2012-04-16",61.18,61.18,60.16,60.34,155500.0],["2012-04-17",60.78,61.54,60.71,61.31,357600.0],["2012-04-18",61.11,61.26,60.73,61.16,194000.0],["2012-04-19",61.1,61.49,60.8,61.45,275200.0],["2012-04-20",61.65,62.28,61.54,61.96,231300.0],["2012-04-23",61.85,61.87,60.12,60.2,486900.0],["2012-04-24",60.13,60.77,59.83,60.17,244200.0],["2012-04-25",60.73,60.93,60.35,60.63,368600.0],["2012-04-26",60.61,61.14,60.42,60.95,293900.0],["2012-04-27",61.02,61.38,60.35,60.42,313400.0],["2012-04-30",60.47,60.74,60.18,60.47,209100.0],["2012-05-01",60.39,61.4,60.28,61.02,644400.0],["2012-05-02",60.93,62.56,60.93,62.24,350900.0],["2012-05-03",62.32,62.73,62.2,62.35,330700.0],["2012-05-04",62.25,62.73,60.93,61.57,247200.0],["2012-05-07",61.27,61.88,60.77,61.82,347800.0],["2012-05-08",61.1,66.18,59.95,64.97,1673600.0],["2012-05-09",64.3,67.83,62.96,67.14,1286600.0],["2012-05-10",67.23,68.62,67.15,67.7,491000.0],["2012-05-11",67.36,67.95,66.73,67.49,519900.0],["2012-05-14",66.76,67.35,65.91,66.23,426200.0],["2012-05-15",66.52,66.52,65.31,65.49,384500.0],["2012-05-16",66.15,67.22,65.22,65.3,728200.0],["2012-05-17",65.1,65.66,63.29,63.34,429400.0],["2012-05-18",63.9,63.9,61.34,61.68,575000.0],["2012-05-21",62.26,63.73,61.49,63.63,447500.0],["2012-05-22",64.07,65.11,64.0,64.65,1162100.0],["2012-05-23",63.95,64.64,62.76,64.61,398000.0],["2012-05-24",64.66,65.04,63.36,64.21,437200.0],["2012-05-25",64.35,64.5,63.6,64.27,386400.0],["2012-05-29",64.88,65.39,63.74,64.63,1029000.0],["2012-05-30",63.92,64.43,63.0,63.19,415000.0],["2012-05-31",63.86,63.86,61.66,62.7,2103800.0],["2012-06-01",62.4,62.55,61.0,61.31,290600.0],["2012-06-04",61.51,61.79,60.46,61.28,262000.0],["2012-06-05",61.4,63.54,61.14,63.51,787600.0],["2012-06-06",63.65,64.06,63.13,63.75,450700.0],["2012-06-07",64.57,65.6,63.68,63.81,676100.0],["2012-06-08",63.88,64.16,62.96,64.12,181000.0],["2012-06-11",64.41,64.8,63.36,63.39,261400.0],["2012-06-12",63.46,64.79,63.46,64.73,596800.0],["2012-06-13",64.65,65.29,64.04,64.93,1072700.0],["2012-06-14",64.85,66.0,64.63,65.89,414500.0],["2012-06-15",65.81,67.06,65.66,66.89,439600.0],["2012-06-18",66.51,67.69,66.39,67.63,362900.0],["2012-06-19",67.98,69.29,67.35,68.98,656300.0],["2012-06-20",68.95,69.97,68.82,69.4,637200.0],["2012-06-21",69.55,69.97,67.29,67.44,253700.0],["2012-06-22",67.51,68.31,66.86,67.91,982700.0],["2012-06-25",67.24,67.78,66.36,66.61,522800.0],["2012-06-26",66.99,67.86,66.51,67.7,345800.0],["2012-06-27",67.96,70.28,67.88,69.65,544800.0],["2012-06-28",69.56,70.0,69.16,70.0,263000.0],["2012-06-29",70.95,71.86,70.3,70.87,693500.0],["2012-07-02",71.12,72.12,70.7,72.05,710800.0],["2012-07-03",72.33,72.53,71.9,72.21,141100.0],["2012-07-05",71.97,72.48,71.14,72.24,244600.0],["2012-07-06",71.66,72.55,71.28,72.08,140600.0],["2012-07-09",71.74,72.41,71.38,72.02,232000.0],["2012-07-10",72.11,72.79,71.87,72.1,533700.0],["2012-07-11",72.09,72.65,71.52,71.59,407500.0],["2012-07-12",71.3,73.34,70.83,72.78,472700.0],["2012-07-13",72.92,73.33,72.7,72.87,236800.0],["2012-07-16",72.74,72.99,72.22,72.53,154300.0],["2012-07-17",72.47,73.65,72.1,73.07,292100.0],["2012-07-18",72.78,73.08,72.51,72.95,347500.0],["2012-07-19",73.02,75.05,72.92,74.81,518300.0],["2012-07-20",74.15,74.82,73.59,74.37,293600.0],["2012-07-23",73.92,74.06,73.15,73.52,458200.0],["2012-07-24",73.52,73.68,72.52,72.92,271500.0],["2012-07-25",73.22,74.39,72.77,74.2,546300.0],["2012-07-26",75.07,76.08,74.49,75.8,687200.0],["2012-07-27",75.96,76.85,75.8,76.35,516900.0],["2012-07-30",76.16,77.67,76.16,77.46,726300.0],["2012-07-31",77.0,77.8,76.06,76.92,529400.0],["2012-08-01",77.7,79.02,77.49,78.34,474500.0],["2012-08-02",77.97,78.83,77.58,78.3,547400.0],["2012-08-03",78.58,80.22,78.07,79.93,526900.0],["2012-08-06",80.0,80.1,77.36,77.59,718700.0],["2012-08-07",77.9,78.9,73.52,76.68,1824400.0],["2012-08-08",75.5,76.12,74.91,76.01,730300.0],["2012-08-09",74.63,76.25,74.5,75.51,2376000.0],["2012-08-10",75.8,78.36,75.2,77.93,726700.0],["2012-08-13",77.71,79.02,77.16,78.91,843500.0],["2012-08-14",79.01,80.57,78.45,78.5,1486900.0],["2012-08-15",78.74,80.09,78.69,79.8,612400.0],["2012-08-16",79.6,80.1,78.46,78.5,640600.0],["2012-08-17",78.83,79.29,77.31,77.8,462400.0],["2012-08-20",77.89,78.25,76.74,77.88,285400.0],["2012-08-21",77.87,78.63,77.04,77.28,299300.0],["2012-08-22",77.11,77.7,76.74,77.11,284900.0],["2012-08-23",77.15,77.15,75.97,76.38,587900.0],["2012-08-24",76.56,78.13,76.38,77.73,324900.0],["2012-08-27",78.18,78.18,77.24,77.24,151100.0],["2012-08-28",76.93,77.49,76.63,76.76,234300.0],["2012-08-29",76.66,76.99,75.91,76.46,313500.0],["2012-08-30",76.5,77.24,76.43,77.0,193500.0],["2012-08-31",77.05,78.33,76.92,77.8,210600.0],["2012-09-04",77.57,77.8,76.73,77.08,301500.0],["2012-09-05",77.32,79.59,76.95,78.16,483500.0],["2012-09-06",78.75,79.36,78.1,79.28,357400.0],["2012-09-07",79.06,79.21,77.93,78.15,388200.0],["2012-09-10",78.22,78.66,77.68,77.8,272600.0],["2012-09-11",78.06,79.72,77.38,78.9,663200.0],["2012-09-12",78.86,82.21,78.66,80.2,1048800.0],["2012-09-13",79.94,82.27,79.71,81.63,484900.0],["2012-09-14",81.54,83.41,81.43,82.54,421800.0],["2012-09-17",82.71,82.74,80.47,80.74,389700.0],["2012-09-18",80.2,80.73,79.8,79.89,316900.0],["2012-09-19",80.0,80.56,79.17,80.38,834800.0],["2012-09-20",79.94,80.87,79.77,80.28,242500.0],["2012-09-21",80.97,81.85,78.7,79.43,921700.0],["2012-09-24",77.83,78.82,75.66,76.37,1288600.0],["2012-09-25",76.86,77.1,75.36,75.44,703200.0],["2012-09-26",75.35,75.47,73.01,74.89,1151500.0],["2012-09-27",75.05,75.89,74.42,75.21,656700.0],["2012-09-28",75.03,75.74,74.07,75.06,623900.0],["2012-10-01",75.34,76.04,74.6,75.01,497800.0],["2012-10-02",75.06,76.76,75.06,75.5,752100.0],["2012-10-03",75.85,77.5,75.52,76.76,540200.0],["2012-10-04",77.12,77.59,76.21,77.38,409700.0],["2012-10-05",77.55,77.78,76.44,76.53,421000.0],["2012-10-08",76.29,76.43,75.44,76.03,338600.0],["2012-10-09",76.16,76.22,75.79,76.08,911000.0],["2012-10-10",76.04,76.8,75.62,75.98,337800.0],["2012-10-11",76.25,76.86,75.05,76.12,461200.0],["2012-10-12",75.83,76.97,75.57,76.13,285900.0],["2012-10-15",76.1,77.4,76.01,76.73,294200.0],["2012-10-16",77.02,77.23,76.28,76.65,515800.0],["2012-10-17",76.47,78.29,76.47,77.69,405200.0],["2012-10-18",77.3,78.68,76.99,78.51,317300.0],["2012-10-19",78.41,78.58,77.12,78.54,854000.0],["2012-10-22",78.14,79.08,77.61,78.17,650400.0],["2012-10-23",77.22,79.95,75.31,76.19,1179800.0],["2012-10-24",76.28,77.07,75.64,76.09,758000.0],["2012-10-25",76.91,77.62,76.02,76.19,299800.0],["2012-10-26",75.8,76.73,75.42,76.57,432000.0],["2012-10-31",76.55,77.81,75.99,77.41,533700.0],["2012-11-01",77.2,77.99,76.81,77.75,599300.0],["2012-11-02",77.2,78.17,75.01,75.1,727000.0],["2012-11-05",73.0,73.24,71.07,72.94,1861800.0],["2012-11-06",70.01,72.61,70.01,71.62,2566500.0],["2012-11-07",70.85,71.61,69.0,69.47,1948800.0],["2012-11-08",69.87,69.96,68.2,68.26,704400.0],["2012-11-09",68.24,69.72,68.0,68.72,512400.0],["2012-11-12",69.27,69.69,68.38,69.0,467000.0],["2012-11-13",68.48,69.15,68.25,68.94,675100.0],["2012-11-14",69.08,69.11,67.18,67.5,667300.0],["2012-11-15",67.6,68.58,67.06,68.54,779000.0],["2012-11-16",68.33,69.98,68.2,69.27,524500.0],["2012-11-19",69.93,69.96,68.49,68.64,388500.0],["2012-11-20",69.11,71.67,68.8,70.31,590700.0],["2012-11-21",69.87,70.85,69.59,69.87,1708200.0],["2012-11-23",70.19,70.47,69.7,70.0,196900.0],["2012-11-26",70.03,70.34,69.36,70.28,675200.0],["2012-11-27",70.19,70.47,69.86,70.29,663000.0],["2012-11-28",69.78,70.6,69.64,70.29,567700.0],["2012-11-29",71.1,72.37,70.34,71.31,1667700.0],["2012-11-30",71.03,71.46,70.3,70.85,1827500.0],["2012-12-03",70.85,70.86,70.09,70.45,624600.0],["2012-12-04",69.83,70.93,69.6,70.45,1445600.0],["2012-12-05",70.13,70.77,69.61,69.74,924300.0],["2012-12-06",69.64,70.37,68.96,69.6,700900.0],["2012-12-07",69.78,70.71,69.5,70.43,923000.0],["2012-12-10",70.47,70.47,69.28,69.76,539400.0],["2012-12-11",69.76,69.99,69.13,69.59,810300.0],["2012-12-12",69.86,70.32,69.35,69.61,669900.0],["2012-12-13",69.73,69.97,68.61,69.08,480000.0],["2012-12-14",69.01,69.62,68.44,68.68,330600.0],["2012-12-17",68.89,70.97,68.63,70.78,1088200.0],["2012-12-18",71.03,74.64,70.88,74.14,1568100.0],["2012-12-19",74.35,75.0,72.57,74.05,1234800.0],["2012-12-20",73.94,74.57,73.05,73.21,1223000.0],["2012-12-21",72.05,73.7,71.67,73.43,823100.0],["2012-12-24",73.74,73.84,73.06,73.43,193900.0],["2012-12-26",73.58,74.62,72.67,73.24,415500.0],["2012-12-27",73.02,73.83,72.46,73.67,465400.0],["2012-12-28",72.9,74.03,72.68,73.58,443400.0],["2012-12-31",73.92,76.69,73.18,76.24,758300.0],["2013-01-02",77.5,78.67,77.03,78.1,872600.0],["2013-01-03",78.0,78.96,77.37,77.98,558500.0],["2013-01-04",78.31,78.31,77.36,77.6,702800.0],["2013-01-07",77.18,77.67,76.73,77.4,562200.0],["2013-01-08",77.54,77.57,76.28,77.2,482300.0],["2013-01-09",77.5,78.75,77.33,78.6,872100.0],["2013-01-10",79.03,79.2,78.45,79.0,953400.0],["2013-01-11",79.0,79.02,78.09,78.39,572100.0],["2013-01-14",78.28,78.8,77.74,78.18,423900.0],["2013-01-15",77.73,78.71,77.68,78.32,282600.0],["2013-01-16",78.28,78.48,77.94,78.34,247800.0],["2013-01-17",78.56,79.1,78.49,78.95,907600.0],["2013-01-18",78.89,79.05,78.46,78.83,566200.0],["2013-01-22",79.15,79.15,78.49,78.82,395900.0],["2013-01-23",78.42,79.14,78.42,78.95,428300.0],["2013-01-24",79.1,79.78,78.84,79.22,753200.0],["2013-01-25",79.61,80.75,79.15,80.68,928500.0],["2013-01-28",80.66,82.82,80.48,82.24,1038100.0],["2013-01-29",82.07,82.24,81.09,81.5,561400.0],["2013-01-30",81.46,82.2,81.05,81.63,587300.0],["2013-01-31",81.44,81.94,77.97,77.97,2691200.0],["2013-02-01",78.06,78.78,76.78,78.04,1907800.0],["2013-02-04",77.58,78.39,76.59,76.67,626900.0],["2013-02-05",77.26,83.55,77.26,81.53,2305500.0],["2013-02-06",78.07,82.15,78.07,81.05,970100.0],["2013-02-07",80.71,82.61,78.79,80.63,1183800.0],["2013-02-08",80.5,81.67,80.02,80.89,410900.0],["2013-02-11",80.56,80.56,79.18,79.31,365200.0],["2013-02-12",79.55,80.01,79.24,80.0,444300.0],["2013-02-13",80.87,80.91,79.68,80.03,769600.0],["2013-02-14",79.95,80.13,79.12,79.48,439200.0],["2013-02-15",79.47,79.67,79.22,79.54,680500.0],["2013-02-19",79.82,79.98,79.07,79.39,411400.0],["2013-02-20",79.49,79.74,77.93,77.99,567500.0],["2013-02-21",78.0,78.05,76.19,77.03,1125400.0],["2013-02-22",79.31,86.32,76.25,85.02,4161100.0],["2013-02-25",83.89,85.56,82.92,83.3,1602700.0],["2013-02-26",83.99,86.98,83.33,86.74,2008800.0],["2013-02-27",87.4,89.14,85.85,87.13,1343000.0],["2013-02-28",86.94,87.25,84.21,86.39,1619200.0],["2013-03-01",85.77,86.92,85.77,86.49,1022800.0],["2013-03-04",85.91,87.01,85.74,86.99,456600.0],["2013-03-05",86.96,87.67,86.67,87.61,859700.0],["2013-03-06",88.14,90.9,88.01,89.98,2069600.0],["2013-03-07",90.6,90.6,89.49,89.8,791800.0],["2013-03-08",90.0,90.34,86.76,89.06,2929900.0],["2013-03-11",89.14,89.49,88.69,88.95,732300.0],["2013-03-12",89.44,89.64,88.9,89.5,1509100.0],["2013-03-13",90.83,90.95,89.41,89.88,1206800.0],["2013-03-14",89.88,90.19,87.93,90.11,638800.0],["2013-03-15",90.32,90.73,89.12,90.09,1342700.0],["2013-03-18",88.93,99.93,88.7,98.04,5333800.0],["2013-03-19",99.65,100.65,97.88,100.38,4223400.0],["2013-03-20",101.0,106.29,100.75,105.77,2545700.0],["2013-03-21",104.28,104.9,101.48,102.36,2077300.0],["2013-03-22",102.6,103.29,102.0,103.28,2978900.0],["2013-03-25",103.5,103.9,102.06,102.44,1376300.0],["2013-03-26",102.9,103.2,102.32,102.99,903500.0],["2013-03-27",102.62,105.55,102.62,104.29,807300.0],["2013-03-28",104.43,105.07,103.84,104.18,586000.0],["2013-04-01",104.65,105.29,102.96,103.78,391200.0],["2013-04-02",104.47,105.53,103.78,103.8,527900.0],["2013-04-03",103.91,104.14,101.07,102.28,1098800.0],["2013-04-04",102.5,104.6,101.79,104.55,892700.0],["2013-04-05",102.66,105.5,101.6,105.49,1063100.0],["2013-04-08",105.45,106.98,103.65,104.75,727500.0],["2013-04-09",104.83,105.09,103.11,103.58,574000.0],["2013-04-10",104.46,104.84,102.97,103.67,767200.0],["2013-04-11",103.77,104.84,103.29,104.84,489600.0],["2013-04-12",104.19,105.47,104.19,105.06,526300.0],["2013-04-15",104.26,104.26,102.89,103.08,425100.0],["2013-04-16",104.24,105.2,102.95,104.91,492300.0],["2013-04-17",104.64,105.39,103.22,104.03,491100.0],["2013-04-18",104.43,104.43,101.49,102.73,962200.0],["2013-04-19",103.22,103.43,102.44,103.04,663900.0],["2013-04-22",104.1,104.55,102.49,103.85,681500.0],["2013-04-23",104.3,105.57,103.38,104.41,619400.0],["2013-04-24",104.85,105.15,101.02,103.05,756700.0],["2013-04-25",102.79,103.3,100.92,101.11,696800.0],["2013-04-26",100.99,102.64,100.03,101.64,445400.0],["2013-04-29",102.17,102.17,100.71,101.62,294600.0],["2013-04-30",101.38,101.38,99.41,100.74,804600.0],["2013-05-01",100.48,101.72,100.48,101.17,614400.0],["2013-05-02",101.83,103.21,101.28,103.13,686100.0],["2013-05-03",103.89,105.29,103.71,104.61,713300.0],["2013-05-06",104.64,105.77,104.15,105.03,875400.0],["2013-05-07",104.93,111.44,104.93,109.69,1635800.0],["2013-05-08",108.76,110.49,107.66,110.04,1628100.0],["2013-05-09",109.16,110.55,109.16,110.13,802600.0],["2013-05-10",110.33,112.1,110.06,110.06,1294900.0],["2013-05-13",109.92,112.09,109.86,111.65,757500.0],["2013-05-14",111.42,114.03,111.09,113.78,1052000.0],["2013-05-15",113.82,114.67,113.54,114.53,1090900.0],["2013-05-16",114.73,116.42,113.25,113.61,1197100.0],["2013-05-17",114.64,114.72,112.04,112.14,912900.0],["2013-05-20",112.54,113.31,111.22,111.41,702600.0],["2013-05-21",111.78,114.82,111.37,114.0,699400.0],["2013-05-22",113.52,115.13,112.39,112.94,907300.0],["2013-05-23",111.47,113.64,111.47,113.54,412500.0],["2013-05-24",113.04,113.04,111.74,112.85,625200.0],["2013-05-28",114.53,115.45,113.6,114.1,621200.0],["2013-05-29",113.36,114.43,112.6,112.65,693900.0],["2013-05-30",112.96,113.14,111.33,111.81,583500.0],["2013-05-31",111.21,113.39,111.21,112.0,851500.0],["2013-06-03",112.74,112.74,109.63,111.62,752700.0],["2013-06-04",111.43,115.41,111.43,114.95,1080400.0],["2013-06-05",114.62,116.1,113.92,113.92,1209900.0],["2013-06-06",113.92,114.47,111.47,112.63,755400.0],["2013-06-07",113.36,114.6,112.39,113.91,526100.0],["2013-06-10",114.87,115.15,112.25,112.53,1077400.0],["2013-06-11",111.99,113.7,111.17,112.46,1092800.0],["2013-06-12",112.91,113.8,111.25,111.39,812500.0],["2013-06-13",111.62,111.94,110.86,110.89,1123500.0],["2013-06-14",110.67,117.09,110.22,116.61,1596700.0],["2013-06-17",117.51,119.24,116.61,117.72,1087300.0],["2013-06-18",117.28,119.85,116.75,117.95,751900.0],["2013-06-19",118.12,119.0,117.26,117.8,711400.0],["2013-06-20",117.54,117.64,113.79,114.05,865600.0],["2013-06-21",114.35,120.6,114.35,119.68,2468700.0],["2013-06-24",118.95,120.77,116.45,118.44,1125600.0],["2013-06-25",118.95,119.93,117.66,117.77,1330200.0],["2013-06-26",118.31,120.66,118.0,119.0,948700.0],["2013-06-27",119.75,128.57,118.93,123.81,1620500.0],["2013-06-28",124.46,127.03,123.71,123.85,2394000.0],["2013-07-01",124.2,125.08,121.4,122.22,2122000.0],["2013-07-02",123.31,125.8,122.56,125.14,1383600.0],["2013-07-03",124.49,128.1,124.1,127.64,730900.0],["2013-07-05",128.59,128.59,125.5,127.38,656300.0],["2013-07-08",127.9,130.59,126.47,127.84,1010400.0],["2013-07-09",128.61,128.88,125.48,125.67,934200.0],["2013-07-10",125.36,126.69,123.67,125.35,1116100.0],["2013-07-11",125.5,126.57,124.67,125.2,1246300.0],["2013-07-12",125.0,125.99,124.37,124.67,849600.0],["2013-07-15",124.91,125.98,124.58,124.58,775500.0],["2013-07-16",124.4,125.54,123.38,123.82,1273200.0],["2013-07-17",124.25,125.53,123.19,124.15,1155900.0],["2013-07-18",124.66,125.65,123.31,124.57,614300.0],["2013-07-19",126.06,129.51,126.06,128.31,2012100.0],["2013-07-22",127.88,128.62,127.04,128.19,933400.0],["2013-07-23",129.34,129.96,126.31,127.77,1347300.0],["2013-07-24",127.77,129.1,126.94,128.22,4731200.0],["2013-07-25",128.02,128.99,126.86,127.75,825100.0],["2013-07-26",126.82,127.36,125.73,126.61,544800.0],["2013-07-29",126.7,127.03,125.15,125.69,677100.0],["2013-07-30",126.08,126.35,123.49,123.78,736900.0],["2013-07-31",124.58,126.65,123.87,125.74,792800.0],["2013-08-01",125.75,129.5,125.75,127.96,880300.0],["2013-08-02",128.0,137.29,127.19,134.0,2570400.0],["2013-08-05",132.48,134.44,128.66,130.15,2015000.0],["2013-08-06",131.0,133.74,125.39,127.05,1224200.0],["2013-08-07",126.27,129.95,124.66,129.63,1143400.0],["2013-08-08",129.85,131.0,127.22,128.06,566500.0],["2013-08-09",127.65,128.58,126.52,128.27,506500.0],["2013-08-12",127.48,127.74,119.41,126.56,1208500.0],["2013-08-13",127.18,128.5,125.82,126.1,527900.0],["2013-08-14",126.0,126.58,123.97,124.46,1049800.0],["2013-08-15",123.57,123.87,122.32,123.12,555100.0],["2013-08-16",122.78,123.06,121.02,122.6,515000.0],["2013-08-19",123.12,123.99,122.64,123.25,982300.0],["2013-08-20",123.31,125.2,123.05,124.89,612900.0],["2013-08-21",124.23,124.66,122.79,123.23,418900.0],["2013-08-22",122.87,125.12,122.87,123.95,292300.0],["2013-08-23",124.73,125.8,122.46,122.7,681400.0],["2013-08-26",122.62,124.38,121.96,122.17,406000.0],["2013-08-27",121.94,122.46,120.83,121.01,1079100.0],["2013-08-28",120.87,121.59,119.43,120.0,788300.0],["2013-08-29",119.28,121.93,119.06,120.9,856000.0],["2013-08-30",121.26,121.95,120.35,121.42,538900.0],["2013-09-03",122.66,124.25,122.05,123.05,753400.0],["2013-09-04",123.31,124.98,123.31,124.56,534900.0],["2013-09-05",124.44,125.18,123.49,124.66,427500.0],["2013-09-06",125.48,126.21,123.6,125.02,457900.0],["2013-09-09",125.01,127.11,125.01,126.7,550700.0],["2013-09-10",126.95,128.38,126.7,127.44,418000.0],["2013-09-11",127.34,129.29,125.94,129.11,461800.0],["2013-09-12",128.8,129.28,127.59,128.28,258500.0],["2013-09-13",128.93,129.11,127.56,128.75,185400.0],["2013-09-16",130.21,130.37,127.67,129.18,419900.0],["2013-09-17",129.43,131.0,128.86,130.26,625200.0],["2013-09-18",130.11,133.51,130.11,132.39,817900.0],["2013-09-19",132.46,134.64,132.46,133.23,783300.0],["2013-09-20",133.59,134.85,133.29,133.84,719800.0],["2013-09-23",133.34,134.51,131.79,133.44,350100.0],["2013-09-24",133.07,134.5,130.97,131.15,806400.0],["2013-09-25",131.5,134.58,131.02,134.01,611000.0],["2013-09-26",134.67,136.32,134.0,135.99,499600.0],["2013-09-27",135.53,135.78,133.1,133.57,552900.0],["2013-09-30",132.97,135.16,132.69,134.76,683300.0],["2013-10-01",134.8,136.25,134.46,135.47,597600.0],["2013-10-02",134.19,135.25,133.31,133.79,506000.0],["2013-10-03",133.41,133.81,130.83,131.55,810400.0],["2013-10-04",132.04,133.31,131.35,132.64,748900.0],["2013-10-07",131.64,133.0,131.0,132.49,568600.0],["2013-10-08",133.26,134.27,131.3,131.61,820100.0],["2013-10-09",132.14,133.62,130.06,131.5,829300.0],["2013-10-10",133.63,137.3,133.54,136.09,605300.0],["2013-10-11",135.61,137.03,134.64,136.23,322100.0],["2013-10-14",135.49,137.64,135.49,137.19,340300.0],["2013-10-15",136.97,138.25,135.6,137.44,347800.0],["2013-10-16",138.55,139.27,136.55,139.01,515700.0],["2013-10-17",138.7,139.24,137.01,137.71,567500.0],["2013-10-18",137.64,138.92,136.84,137.31,340700.0],["2013-10-21",137.65,138.27,135.9,137.1,212200.0],["2013-10-22",137.29,139.0,135.92,136.71,282700.0],["2013-10-23",136.54,137.13,134.8,135.22,362800.0],["2013-10-24",135.74,138.34,134.75,137.97,361800.0],["2013-10-25",138.1,139.4,137.0,138.58,351400.0],["2013-10-28",138.81,139.22,135.88,136.54,431600.0],["2013-10-29",136.57,137.24,135.9,137.23,265600.0],["2013-10-30",144.02,144.02,134.3,135.02,301700.0],["2013-10-31",135.06,137.92,133.56,134.04,1003200.0],["2013-11-01",134.7,138.2,134.09,138.07,1108400.0],["2013-11-04",139.14,139.14,134.58,135.77,536700.0],["2013-11-05",135.98,135.98,129.56,131.06,1586000.0],["2013-11-06",130.94,131.33,128.2,128.92,1536400.0],["2013-11-07",129.06,129.65,126.25,127.47,1302200.0],["2013-11-08",127.6,128.91,126.93,128.06,933600.0],["2013-11-11",127.93,128.2,125.68,127.04,772300.0],["2013-11-12",127.0,128.65,126.06,128.46,798000.0],["2013-11-13",127.33,128.85,126.51,128.76,485000.0],["2013-11-14",129.0,129.03,127.76,128.07,513300.0],["2013-11-15",128.43,129.05,127.9,128.69,740700.0],["2013-11-18",129.33,130.75,128.7,129.54,942600.0],["2013-11-19",129.61,130.31,128.86,129.07,808800.0],["2013-11-20",129.0,129.75,126.75,126.96,735300.0],["2013-11-21",127.01,128.02,126.3,126.96,645500.0],["2013-11-22",131.0,134.98,126.8,134.66,3642700.0],["2013-11-25",135.17,136.39,133.34,134.29,751700.0],["2013-11-26",134.09,137.41,133.12,136.12,1180000.0],["2013-11-27",136.04,136.59,133.24,134.98,1765900.0],["2013-11-29",136.23,136.23,134.26,135.1,660500.0],["2013-12-02",134.84,135.54,132.46,132.72,1126700.0],["2013-12-03",132.1,132.71,128.69,129.31,1144100.0],["2013-12-04",128.7,130.38,127.35,129.43,990000.0],["2013-12-05",129.1,129.77,126.48,127.27,1183800.0],["2013-12-06",129.45,129.97,126.96,127.75,938100.0],["2013-12-09",127.8,128.25,126.31,128.16,964100.0],["2013-12-10",128.38,132.96,128.25,131.75,1353500.0],["2013-12-11",132.05,132.77,130.24,130.82,686500.0],["2013-12-12",130.59,132.64,130.59,131.99,665200.0],["2013-12-13",132.75,135.86,130.99,131.54,2305100.0],["2013-12-16",131.11,132.33,130.58,131.36,1023500.0],["2013-12-17",131.88,131.92,129.97,130.11,1000800.0],["2013-12-18",130.51,130.9,128.65,130.34,643200.0],["2013-12-19",129.74,130.91,128.23,129.12,986300.0],["2013-12-20",129.54,131.01,128.85,130.02,1140200.0],["2013-12-23",130.77,131.44,129.44,131.4,329600.0],["2013-12-24",131.12,132.89,129.95,132.27,251800.0],["2013-12-26",132.27,132.62,131.17,132.16,291900.0],["2013-12-27",132.33,134.19,131.44,133.5,428100.0],["2013-12-30",133.83,135.1,132.71,134.18,367600.0],["2013-12-31",134.06,136.76,134.06,136.76,454700.0],["2014-01-02",137.15,137.68,134.48,134.76,1119900.0],["2014-01-03",134.86,135.3,133.02,133.37,678500.0],["2014-01-06",133.99,137.02,133.75,135.0,660500.0],["2014-01-07",135.26,138.25,135.13,138.08,1026300.0],["2014-01-08",137.92,138.28,135.92,136.09,941900.0],["2014-01-09",136.33,136.99,135.15,136.01,1095200.0],["2014-01-10",136.34,137.25,135.0,136.42,786600.0],["2014-01-13",135.93,136.38,133.48,134.22,914700.0],["2014-01-14",134.84,137.63,134.13,137.34,1763500.0],["2014-01-15",137.5,137.9,134.95,136.04,1375600.0],["2014-01-16",136.26,137.4,132.44,134.96,938700.0],["2014-01-17",134.56,135.52,134.0,134.29,985200.0],["2014-01-21",134.29,135.19,133.19,133.5,1161400.0],["2014-01-22",133.54,135.15,132.6,135.0,629400.0],["2014-01-23",134.58,134.73,133.11,133.46,722200.0],["2014-01-24",132.41,133.56,130.58,131.42,1314000.0],["2014-01-27",131.31,140.74,131.31,136.92,4419800.0],["2014-01-28",137.85,139.46,136.34,136.65,1203900.0],["2014-01-29",135.87,138.95,135.27,138.24,3020200.0],["2014-01-30",138.46,139.78,137.43,138.77,1301000.0],["2014-01-31",137.1,138.72,136.84,137.0,1355000.0],["2014-02-03",137.73,140.24,135.02,136.12,1477200.0],["2014-02-04",136.85,139.32,136.15,138.86,1860100.0],["2014-02-05",138.75,138.8,136.95,137.35,802700.0],["2014-02-06",138.2,138.69,136.41,136.5,1443200.0],["2014-02-07",137.13,138.55,136.82,137.5,2632500.0],["2014-02-10",137.96,138.23,137.28,137.62,1699300.0],["2014-02-11",137.51,139.45,137.01,137.9,1814800.0],["2014-02-12",138.3,139.13,137.14,137.57,1664900.0],["2014-02-13",124.94,130.0,124.76,128.91,9910600.0],["2014-02-14",128.71,129.41,126.75,129.35,2924000.0],["2014-02-18",128.34,133.01,128.34,131.5,1617200.0],["2014-02-19",131.13,131.99,129.0,130.44,2774200.0],["2014-02-20",130.85,133.18,130.58,131.84,1592500.0],["2014-02-21",132.02,132.02,124.0,125.08,5432300.0],["2014-02-24",125.0,127.06,122.5,123.58,3138200.0],["2014-02-25",123.37,123.96,120.5,121.34,2933900.0],["2014-02-26",121.76,122.37,120.86,121.25,2090700.0],["2014-02-27",121.79,124.44,121.5,124.14,1335600.0],["2014-02-28",124.07,127.09,124.02,126.77,2532900.0],["2014-03-03",125.4,125.69,122.3,125.69,1535400.0],["2014-03-04",126.19,128.33,125.55,128.22,1912500.0],["2014-03-05",128.4,129.61,126.86,127.41,1858800.0],["2014-03-06",127.1,128.08,125.81,126.64,1580300.0],["2014-03-07",128.66,128.99,125.47,127.0,1838600.0],["2014-03-10",128.27,129.75,126.18,128.54,1100900.0],["2014-03-11",128.2,129.15,127.36,127.74,1181700.0],["2014-03-12",127.22,128.82,126.0,127.27,912000.0],["2014-03-13",127.4,127.4,125.05,125.72,687400.0],["2014-03-14",126.5,127.68,125.97,127.0,919200.0],["2014-03-17",127.8,128.26,126.0,126.49,713900.0],["2014-03-18",126.66,128.05,125.8,125.99,831200.0],["2014-03-19",125.6,126.57,124.87,126.47,748100.0],["2014-03-20",126.02,127.33,125.51,126.7,1068600.0],["2014-03-21",127.42,127.97,126.32,127.25,1472200.0],["2014-03-24",127.38,127.53,124.79,125.75,1155500.0],["2014-03-25",126.17,126.72,123.79,124.12,722000.0],["2014-03-26",124.55,125.92,122.98,123.11,1389400.0],["2014-03-27",122.67,124.41,120.75,121.26,1585800.0],["2014-03-28",123.21,124.51,122.27,122.41,1299800.0],["2014-03-31",123.38,125.08,121.65,123.2,821700.0],["2014-04-01",123.71,125.86,123.39,125.64,867900.0],["2014-04-02",128.1,128.1,125.47,126.5,549200.0],["2014-04-03",126.4,127.15,124.23,124.9,980600.0],["2014-04-04",125.86,125.86,122.45,122.72,895200.0],["2014-04-07",123.24,123.91,118.39,118.94,1645400.0],["2014-04-08",119.01,121.53,117.2,121.15,1296800.0],["2014-04-09",121.95,124.15,121.36,124.04,998500.0],["2014-04-10",123.48,125.0,120.82,121.99,864500.0],["2014-04-11",120.66,121.87,118.33,118.46,1203300.0],["2014-04-14",119.47,120.78,118.21,119.41,1002400.0],["2014-04-15",119.65,120.14,116.78,118.07,812700.0],["2014-04-16",118.86,119.71,117.49,118.11,1249800.0],["2014-04-17",117.1,118.43,116.9,117.83,1726600.0],["2014-04-21",120.61,125.07,120.41,123.61,1307500.0],["2014-04-22",123.74,127.42,123.43,126.96,1961700.0],["2014-04-23",128.01,129.0,126.89,128.1,1736300.0],["2014-04-24",128.97,130.94,127.84,130.49,2178400.0],["2014-04-25",129.93,130.39,128.26,130.01,1911700.0],["2014-04-28",132.34,142.7,132.34,140.05,7014400.0],["2014-04-29",139.35,139.86,135.29,137.15,2275600.0],["2014-04-30",135.2,137.82,134.81,135.53,1843200.0],["2014-05-01",135.36,137.61,134.31,136.68,1386300.0],["2014-05-02",137.9,138.28,136.14,137.21,711900.0],["2014-05-05",136.77,138.56,136.36,138.41,665600.0],["2014-05-06",138.05,139.52,137.61,138.42,966500.0],["2014-05-07",138.83,139.79,138.0,139.52,1290700.0],["2014-05-08",139.59,139.79,136.12,137.41,1236000.0],["2014-05-09",137.41,138.88,136.41,137.95,691400.0],["2014-05-12",138.87,139.06,136.2,137.07,1147400.0],["2014-05-13",137.4,137.4,135.13,136.62,1853600.0],["2014-05-14",136.27,136.84,135.11,136.15,1461700.0],["2014-05-15",135.8,137.15,134.14,136.91,1005700.0],["2014-05-16",137.02,138.05,135.84,137.46,508700.0],["2014-05-19",136.16,138.95,136.16,138.68,765900.0],["2014-05-20",138.77,140.18,137.8,138.96,759400.0],["2014-05-21",139.15,139.68,138.07,138.56,621200.0],["2014-05-22",138.77,139.54,137.64,138.17,754100.0],["2014-05-23",138.76,141.28,138.39,140.59,663400.0],["2014-05-27",140.65,143.25,140.42,142.91,1132600.0],["2014-05-28",143.33,144.59,141.22,143.59,852500.0],["2014-05-29",143.75,144.43,142.0,142.71,860900.0],["2014-05-30",144.49,144.49,141.5,143.14,1462600.0],["2014-06-02",142.89,148.12,142.85,147.15,1639400.0],["2014-06-03",146.76,148.05,146.61,147.22,1093100.0],["2014-06-04",146.66,147.79,145.84,147.48,477100.0],["2014-06-05",147.4,148.38,145.94,147.62,438600.0],["2014-06-06",148.96,149.75,146.49,148.87,1016200.0],["2014-06-09",148.5,149.8,148.2,148.73,1007200.0],["2014-06-10",148.25,149.13,147.61,148.89,1161700.0],["2014-06-11",148.26,149.2,147.36,149.2,762700.0],["2014-06-12",149.11,149.82,147.45,147.79,751200.0],["2014-06-13",148.53,148.53,147.11,148.21,747800.0],["2014-06-16",148.35,148.75,147.18,148.5,639200.0],["2014-06-17",148.77,149.08,147.74,148.0,516500.0],["2014-06-18",148.32,149.17,147.46,148.65,1016300.0],["2014-06-19",149.03,149.38,148.02,148.25,900300.0],["2014-06-20",149.08,150.67,148.18,150.51,1035100.0],["2014-06-23",151.75,154.63,151.0,151.63,1145700.0],["2014-06-24",152.32,153.28,150.51,151.06,939000.0],["2014-06-25",151.01,152.49,150.48,152.0,837700.0],["2014-06-26",151.83,152.33,150.86,152.0,544700.0],["2014-06-27",152.57,155.79,151.97,154.84,1689600.0],["2014-06-30",156.01,159.24,155.05,158.38,1266900.0],["2014-07-01",158.68,161.41,157.74,160.4,1251000.0],["2014-07-02",160.48,162.6,160.48,162.0,1257900.0],["2014-07-03",163.02,163.19,160.8,162.42,859300.0],["2014-07-07",162.52,163.0,160.07,160.68,837200.0],["2014-07-08",160.53,160.53,158.57,158.62,1400100.0],["2014-07-09",159.48,162.16,158.41,162.15,1255400.0],["2014-07-10",160.85,163.5,160.25,162.88,1177200.0],["2014-07-11",163.42,163.63,161.19,162.27,773300.0],["2014-07-14",162.94,164.55,162.43,163.7,674900.0],["2014-07-15",163.45,164.44,162.51,163.14,1149000.0],["2014-07-16",164.05,165.49,163.0,163.98,1075300.0],["2014-07-17",162.0,164.28,161.5,163.0,1551300.0],["2014-07-18",163.93,164.32,161.89,164.15,718300.0],["2014-07-21",163.15,164.8,162.52,163.0,1070300.0],["2014-07-22",163.81,165.2,162.59,162.69,882500.0],["2014-07-23",162.5,164.09,162.06,163.13,949000.0],["2014-07-24",163.61,164.46,162.76,163.86,554600.0],["2014-07-25",163.79,164.0,162.03,162.35,514800.0],["2014-07-28",162.73,163.45,161.18,161.48,579500.0],["2014-07-29",162.25,167.3,161.59,162.06,1566000.0],["2014-07-30",162.16,163.54,160.64,161.77,912200.0],["2014-07-31",161.3,161.48,151.59,154.52,2800200.0],["2014-08-01",155.68,157.41,149.66,152.26,1923200.0],["2014-08-04",152.79,158.66,152.38,157.1,1245300.0],["2014-08-05",156.1,156.78,153.17,154.97,921400.0],["2014-08-06",153.91,155.89,153.0,153.76,616500.0],["2014-08-07",154.45,156.43,151.29,151.4,559000.0],["2014-08-08",151.79,152.59,151.0,152.04,924200.0],["2014-08-11",152.16,153.74,151.73,152.43,659600.0],["2014-08-12",152.41,153.98,151.71,152.71,683100.0],["2014-08-13",153.47,156.27,153.47,155.01,1155700.0],["2014-08-14",154.56,156.63,154.38,156.44,950800.0],["2014-08-15",160.98,160.99,155.18,155.61,1259900.0],["2014-08-18",155.99,158.03,155.22,157.41,1120300.0],["2014-08-19",157.52,158.21,155.6,156.15,555400.0],["2014-08-20",155.51,158.08,154.81,155.77,523000.0],["2014-08-21",156.24,156.83,155.47,156.75,413800.0],["2014-08-22",157.03,159.2,155.01,155.43,315700.0],["2014-08-25",155.8,156.17,154.47,155.06,299700.0],["2014-08-26",155.5,155.58,154.54,155.27,369200.0],["2014-08-27",155.11,158.05,155.09,156.83,698900.0],["2014-08-28",156.2,157.15,155.83,156.01,339500.0],["2014-08-29",156.85,156.96,154.94,156.87,901800.0],["2014-09-02",156.67,158.68,156.48,158.4,808000.0],["2014-09-03",158.91,160.13,158.26,159.6,747200.0],["2014-09-04",159.6,159.65,157.14,158.15,838300.0],["2014-09-05",158.09,159.04,157.74,158.33,424200.0],["2014-09-08",157.82,159.18,156.89,157.74,334500.0],["2014-09-09",156.99,157.21,155.06,156.52,556700.0],["2014-09-10",157.22,157.99,156.12,157.63,775900.0],["2014-09-11",157.21,159.19,157.2,158.8,503800.0],["2014-09-12",158.39,159.4,157.18,159.1,992700.0],["2014-09-15",157.48,160.01,157.48,159.89,716500.0],["2014-09-16",159.82,161.58,159.82,161.42,840600.0],["2014-09-17",162.01,162.88,160.33,162.19,697200.0],["2014-09-18",162.46,162.49,161.21,162.09,711100.0],["2014-09-19",162.97,162.97,160.87,162.42,1916400.0],["2014-09-22",161.73,162.28,159.92,161.15,1629600.0],["2014-09-23",160.85,161.24,156.29,156.37,847800.0],["2014-09-24",156.13,156.71,153.39,155.16,1323300.0],["2014-09-25",155.2,155.47,154.25,154.53,1006200.0],["2014-09-26",154.4,157.0,153.69,156.84,910300.0],["2014-09-29",155.52,156.57,154.96,155.58,1220500.0],["2014-09-30",155.35,157.53,150.48,151.37,2024300.0],["2014-10-01",151.0,151.0,147.53,148.32,1244600.0],["2014-10-02",148.52,149.27,146.66,148.85,1760400.0],["2014-10-03",150.14,153.69,149.67,152.67,1161200.0],["2014-10-06",153.38,153.96,152.63,153.53,820300.0],["2014-10-07",152.25,153.07,151.49,151.66,699000.0],["2014-10-08",151.78,154.65,151.14,154.25,969700.0],["2014-10-09",154.21,154.21,150.88,151.35,504200.0],["2014-10-10",150.53,151.9,147.8,148.12,809000.0],["2014-10-13",147.64,149.26,144.37,144.65,961000.0],["2014-10-14",145.09,146.07,142.15,142.97,1454700.0],["2014-10-15",141.64,143.26,138.84,142.45,1698400.0],["2014-10-16",140.75,142.34,137.51,140.25,1861400.0],["2014-10-17",141.63,145.35,141.18,143.8,1237700.0],["2014-10-20",143.9,148.3,143.4,148.18,1409700.0],["2014-10-21",150.4,154.18,148.67,152.61,1150300.0],["2014-10-22",153.29,153.87,150.7,151.14,599300.0],["2014-10-23",152.97,156.39,151.61,156.04,765500.0],["2014-10-24",157.06,158.17,156.17,157.81,1187800.0],["2014-10-27",157.14,158.42,154.94,156.36,791800.0],["2014-10-28",157.39,159.15,154.94,157.4,803800.0],["2014-10-29",157.0,157.0,151.93,153.71,1308700.0],["2014-10-30",152.45,155.7,150.75,154.4,1000500.0],["2014-10-31",157.8,159.1,155.69,158.39,1014800.0],["2014-11-03",158.99,161.96,158.31,161.69,865500.0],["2014-11-04",160.64,162.05,157.61,158.44,682900.0],["2014-11-05",160.06,160.49,157.46,159.31,1084700.0],["2014-11-06",158.9,163.18,156.15,158.59,623900.0],["2014-11-07",160.37,162.73,155.18,156.37,1073200.0],["2014-11-10",156.26,156.28,145.68,146.62,3636300.0],["2014-11-11",146.62,147.04,142.37,146.68,2828600.0],["2014-11-12",146.68,150.13,145.53,149.01,1767000.0],["2014-11-13",150.0,154.46,149.5,152.73,2165800.0],["2014-11-14",152.81,153.75,151.31,152.1,904000.0],["2014-11-17",152.66,155.47,152.12,155.31,699800.0],["2014-11-18",154.95,156.52,154.54,155.12,588600.0],["2014-11-19",154.9,158.78,154.9,158.63,649100.0],["2014-11-20",158.07,160.84,157.53,158.66,716800.0],["2014-11-21",161.7,161.7,158.18,160.29,816800.0],["2014-11-24",160.54,164.38,159.17,164.28,685300.0],["2014-11-25",164.6,168.98,164.16,168.0,1421700.0],["2014-11-26",167.69,168.73,165.67,168.05,645600.0],["2014-11-28",168.35,169.73,168.22,169.7,426900.0],["2014-12-01",169.57,169.57,167.72,168.49,838500.0],["2014-12-02",168.87,169.85,167.53,168.98,624100.0],["2014-12-03",168.51,169.48,167.41,167.78,861100.0],["2014-12-04",167.94,167.94,165.5,166.5,988900.0],["2014-12-05",167.6,168.22,166.74,167.61,709200.0],["2014-12-08",167.09,167.89,165.87,166.55,558700.0],["2014-12-09",165.3,166.43,163.69,165.91,423400.0],["2014-12-10",166.01,167.05,163.9,164.3,640500.0],["2014-12-11",164.4,165.53,163.78,164.16,824100.0],["2014-12-12",161.65,164.15,161.63,162.95,767300.0],["2014-12-15",163.45,167.49,160.29,161.01,882600.0],["2014-12-16",160.97,162.68,159.61,160.59,785700.0],["2014-12-17",161.03,163.45,158.0,162.25,1285600.0],["2014-12-18",163.44,165.41,161.19,162.3,1165200.0],["2014-12-19",162.06,164.83,161.3,164.63,1352200.0],["2014-12-22",164.23,166.3,163.68,164.99,847400.0],["2014-12-23",165.74,168.76,165.01,167.77,957900.0],["2014-12-24",167.7,168.71,167.0,167.46,177700.0],["2014-12-26",168.26,168.72,166.66,168.17,194100.0],["2014-12-29",167.58,169.64,166.91,169.23,398600.0],["2014-12-30",168.76,169.54,167.77,168.92,236100.0],["2014-12-31",168.73,169.8,166.36,166.62,346200.0],["2015-01-02",167.23,167.3,164.53,166.43,713100.0],["2015-01-05",166.08,166.42,159.72,160.5,1232600.0],["2015-01-06",160.9,161.83,155.85,156.31,1419200.0],["2015-01-07",157.22,160.11,155.5,156.79,1122700.0],["2015-01-08",157.61,165.66,157.61,162.94,1170100.0],["2015-01-09",163.19,164.2,161.83,161.98,477000.0],["2015-01-12",162.67,164.37,160.77,163.85,572000.0],["2015-01-13",165.47,167.06,163.29,164.4,840400.0],["2015-01-14",160.22,161.79,155.8,158.13,1667300.0],["2015-01-15",158.13,161.34,156.5,160.49,873700.0],["2015-01-16",160.25,161.32,158.77,161.11,822400.0],["2015-01-20",161.43,162.42,155.5,156.13,966700.0],["2015-01-21",155.41,157.57,154.1,155.75,533600.0],["2015-01-22",156.28,159.25,155.46,158.99,449200.0],["2015-01-23",159.26,159.76,156.74,158.93,447000.0],["2015-01-26",158.57,159.9,157.06,158.18,514700.0],["2015-01-27",159.12,159.37,156.02,156.43,715600.0],["2015-01-28",157.65,157.97,150.45,150.6,1470000.0],["2015-01-29",151.22,152.82,150.0,152.09,1329200.0],["2015-01-30",151.2,152.44,149.47,151.12,1662500.0],["2015-02-02",151.16,154.31,150.29,154.0,1042300.0],["2015-02-03",154.63,158.72,154.34,157.97,1612300.0],["2015-02-04",158.61,168.86,157.51,163.19,2248300.0],["2015-02-05",165.0,176.35,165.0,174.3,2159700.0],["2015-02-06",175.8,175.8,172.36,173.43,754600.0],["2015-02-09",172.35,173.88,171.35,172.14,1034600.0],["2015-02-10",173.06,176.18,171.91,175.89,702900.0],["2015-02-11",175.79,177.16,174.35,175.29,687000.0],["2015-02-12",175.82,177.73,175.13,177.03,755600.0],["2015-02-13",177.31,178.08,176.31,177.88,576900.0],["2015-02-17",176.27,177.69,174.34,176.45,595600.0],["2015-02-18",175.94,177.08,173.83,174.29,1078600.0],["2015-02-19",175.18,175.48,172.61,174.53,792500.0],["2015-02-20",174.74,176.0,172.51,175.89,667800.0],["2015-02-23",175.68,176.67,174.48,175.88,722100.0],["2015-02-24",175.54,177.99,175.11,177.77,686300.0],["2015-02-25",177.24,182.26,175.46,182.21,1259000.0],["2015-02-26",182.3,183.23,180.17,182.18,994100.0],["2015-02-27",182.4,183.24,179.81,180.6,918000.0],["2015-03-02",180.46,186.04,179.46,185.95,1568500.0],["2015-03-03",185.39,187.76,183.86,186.96,734800.0],["2015-03-04",186.59,187.2,183.68,185.74,686400.0],["2015-03-05",186.98,186.98,182.83,184.48,580600.0],["2015-03-06",183.55,184.99,182.37,183.52,444700.0],["2015-03-09",183.29,184.28,183.0,184.03,989400.0],["2015-03-10",182.65,183.52,180.66,181.34,769700.0],["2015-03-11",181.4,183.3,180.05,182.61,502400.0],["2015-03-12",184.19,196.0,183.63,193.46,3773600.0],["2015-03-13",192.25,195.18,190.08,191.13,835900.0],["2015-03-16",192.09,192.15,189.76,191.38,622800.0],["2015-03-17",189.0,190.83,187.59,188.62,821000.0],["2015-03-18",188.14,189.99,186.91,189.32,578700.0],["2015-03-19",188.4,190.01,187.05,188.18,536400.0],["2015-03-20",189.84,190.0,188.38,189.01,860800.0],["2015-03-23",189.4,190.79,188.47,188.87,484900.0],["2015-03-24",188.33,188.87,186.27,187.68,668200.0],["2015-03-25",187.75,188.59,182.84,183.0,848400.0],["2015-03-26",182.8,182.8,178.69,181.75,877100.0],["2015-03-27",181.78,183.11,179.95,180.0,593600.0],["2015-03-30",181.17,183.97,181.17,183.39,531700.0],["2015-03-31",196.37,199.0,192.64,193.11,3452700.0],["2015-04-01",191.94,193.8,189.44,190.63,967100.0],["2015-04-02",190.08,191.98,189.57,189.58,739100.0],["2015-04-06",189.41,193.36,189.41,193.19,572300.0],["2015-04-07",192.97,193.98,189.66,189.75,270100.0],["2015-04-08",188.5,190.94,187.85,190.78,922600.0],["2015-04-09",191.0,192.0,189.56,190.93,388200.0],["2015-04-10",191.32,191.94,189.88,191.81,380300.0],["2015-04-13",191.85,193.8,188.72,189.02,688800.0],["2015-04-14",189.94,191.97,189.29,190.89,468200.0],["2015-04-15",190.02,191.85,189.66,189.91,423500.0],["2015-04-16",189.15,190.65,188.9,190.36,344100.0],["2015-04-17",188.05,189.05,182.46,186.74,1664500.0],["2015-04-20",187.4,189.47,183.71,183.88,904800.0],["2015-04-21",183.85,187.38,183.59,186.81,809000.0],["2015-04-22",187.18,187.18,184.58,184.89,538000.0],["2015-04-23",184.78,188.83,182.65,183.58,2182900.0],["2015-04-24",182.55,188.87,180.55,185.75,4566100.0],["2015-04-27",185.84,186.27,180.52,182.96,3185200.0],["2015-04-28",183.0,184.33,179.77,182.3,3261200.0],["2015-04-29",182.1,188.54,181.94,188.3,1303900.0],["2015-04-30",190.17,194.0,186.6,187.06,2079500.0],["2015-05-01",182.36,188.5,181.2,187.44,1660300.0],["2015-05-04",188.2,191.9,187.3,187.49,1390400.0],["2015-05-05",187.61,189.0,185.37,185.7,553900.0],["2015-05-06",185.99,186.25,183.09,183.91,668900.0],["2015-05-07",184.41,184.61,182.62,182.96,658000.0],["2015-05-08",186.26,186.26,180.06,180.67,1292600.0],["2015-05-11",181.11,183.1,178.58,178.78,892900.0],["2015-05-12",177.64,181.5,175.95,177.34,2065500.0],["2015-05-13",177.83,179.8,177.06,177.41,1159900.0],["2015-05-14",178.05,179.12,176.55,176.79,1469200.0],["2015-05-15",177.95,181.74,177.14,181.2,1595200.0],["2015-05-18",180.61,182.16,180.01,181.05,793000.0],["2015-05-19",180.82,182.85,180.82,181.64,1564800.0],["2015-05-20",180.97,181.0,176.78,176.95,2802900.0],["2015-05-21",178.2,179.44,176.74,178.65,1903700.0],["2015-05-22",178.84,181.62,174.58,175.33,2026000.0],["2015-05-26",176.02,183.93,172.39,179.78,16206200.0],["2015-05-27",180.3,180.3,176.09,178.25,4492600.0],["2015-05-28",177.84,178.37,172.17,176.36,2650200.0],["2015-05-29",175.75,179.31,175.02,179.02,4620100.0],["2015-06-01",179.18,181.9,177.38,179.15,2656000.0],["2015-06-02",178.36,179.98,175.95,176.31,1766300.0],["2015-06-03",177.02,178.09,170.69,171.24,2474300.0],["2015-06-04",170.36,172.36,170.0,171.33,1720100.0],["2015-06-05",171.42,174.24,170.09,173.97,1930700.0],["2015-06-08",172.74,173.43,170.01,171.09,1538300.0],["2015-06-09",171.5,173.71,168.84,173.0,1945700.0],["2015-06-10",173.83,174.05,171.69,172.39,1073800.0],["2015-06-11",172.43,173.94,171.63,173.92,1277100.0],["2015-06-12",172.86,173.99,170.21,172.26,1724200.0],["2015-06-15",171.69,172.06,170.0,171.19,1365800.0],["2015-06-16",171.24,172.76,169.28,169.97,1563500.0],["2015-06-17",170.54,171.23,169.51,170.01,1516000.0],["2015-06-18",170.44,171.7,169.17,170.46,1312400.0],["2015-06-19",170.96,171.35,169.44,169.67,1457200.0],["2015-06-22",170.67,172.04,169.85,170.31,1164300.0],["2015-06-23",170.71,172.45,169.75,170.09,1037300.0],["2015-06-24",170.0,170.33,168.0,168.48,933600.0],["2015-06-25",169.09,170.07,166.75,167.84,1530800.0],["2015-06-26",168.32,172.76,167.24,171.5,2512000.0],["2015-06-29",170.77,171.24,166.54,168.54,1541800.0],["2015-06-30",169.38,171.32,168.27,171.25,2072700.0],["2015-07-01",172.97,173.82,168.73,173.59,2022000.0],["2015-07-02",174.35,174.99,171.46,171.8,1338700.0],["2015-07-06",170.9,174.07,170.02,174.07,1434200.0],["2015-07-07",174.88,175.9,170.3,174.92,1514800.0],["2015-07-08",173.28,174.38,170.56,172.27,1120600.0],["2015-07-09",173.93,175.37,171.55,172.65,755500.0],["2015-07-10",174.18,177.39,173.52,177.39,1931900.0],["2015-07-13",177.95,178.94,175.53,178.54,939600.0],["2015-07-14",179.18,179.79,176.52,177.08,1176100.0],["2015-07-15",176.23,182.4,175.07,181.0,2762700.0],["2015-07-16",181.67,184.14,181.41,183.13,2223100.0],["2015-07-17",183.58,185.96,182.08,185.67,1860800.0],["2015-07-20",185.74,187.7,185.04,187.51,1514000.0],["2015-07-21",188.12,188.87,184.62,185.27,1212600.0],["2015-07-22",184.75,186.66,184.75,186.06,1022800.0],["2015-07-23",186.72,186.84,182.8,183.76,1668100.0],["2015-07-24",185.22,186.9,183.5,184.33,2716600.0],["2015-07-27",184.0,186.14,180.26,181.88,1248000.0],["2015-07-28",182.25,184.91,182.0,184.67,1294400.0],["2015-07-29",184.2,187.01,181.62,184.35,2299100.0],["2015-07-30",182.98,188.55,182.98,187.96,1048900.0],["2015-07-31",188.99,189.99,185.5,185.86,1318400.0],["2015-08-03",186.94,189.62,185.93,187.31,1762100.0],["2015-08-04",183.2,192.27,183.2,191.5,1924800.0],["2015-08-05",195.03,195.46,183.46,188.55,2396300.0],["2015-08-06",189.36,189.36,175.1,187.25,4315600.0],["2015-08-07",182.48,187.92,179.55,183.85,1370800.0],["2015-08-10",184.98,187.66,183.91,184.82,1040600.0],["2015-08-11",183.58,185.0,180.28,181.33,886100.0],["2015-08-12",180.82,182.3,177.95,181.06,1164500.0],["2015-08-13",180.06,182.14,179.14,180.64,963600.0],["2015-08-14",180.19,180.97,178.35,179.82,902100.0],["2015-08-17",182.83,187.66,179.61,186.98,1399200.0],["2015-08-18",185.49,189.24,185.49,188.81,1274900.0],["2015-08-19",191.0,192.37,187.01,188.2,1464100.0],["2015-08-20",186.01,187.55,182.74,182.74,1689500.0],["2015-08-21",179.96,181.54,175.87,177.53,1886500.0],["2015-08-24",168.18,173.87,161.91,171.5,2892800.0],["2015-08-25",174.5,177.29,171.29,171.29,2294200.0],["2015-08-26",176.03,177.91,171.7,177.6,1580300.0],["2015-08-27",178.93,182.64,177.73,181.65,1322900.0],["2015-08-28",180.49,181.59,178.31,181.59,901200.0],["2015-08-31",181.27,182.55,179.69,181.61,1407900.0],["2015-09-01",180.53,186.08,176.9,177.76,1708200.0],["2015-09-02",179.01,180.65,177.11,179.68,898300.0],["2015-09-03",181.0,184.35,180.76,182.88,1176800.0],["2015-09-04",180.59,183.97,179.93,183.02,745700.0],["2015-09-08",185.62,186.82,183.1,186.31,1167600.0],["2015-09-09",188.99,188.99,184.83,185.05,982500.0],["2015-09-10",184.56,186.41,182.69,184.29,1910600.0],["2015-09-11",183.17,185.51,182.0,184.45,1420000.0],["2015-09-14",184.1,185.2,183.64,184.57,934000.0],["2015-09-15",184.11,188.52,183.01,188.51,1263700.0],["2015-09-16",189.23,189.38,185.45,187.86,1518400.0],["2015-09-17",188.68,193.94,188.08,192.22,2337600.0],["2015-09-18",191.06,193.86,190.02,191.39,2395900.0],["2015-09-21",191.95,195.0,191.7,194.5,1271300.0],["2015-09-22",192.65,194.28,191.56,193.42,1572300.0],["2015-09-23",193.22,193.93,190.92,191.38,1010900.0],["2015-09-24",190.33,192.7,184.0,184.93,2184500.0],["2015-09-25",186.75,187.39,181.75,183.53,1453200.0],["2015-09-28",182.89,184.82,171.41,172.1,2850000.0],["2015-09-29",171.66,174.93,166.33,167.36,2535700.0],["2015-09-30",169.0,176.25,169.0,175.85,2218300.0],["2015-10-01",176.74,182.53,175.3,181.77,3061500.0],["2015-10-02",180.0,183.91,176.18,183.14,2463700.0],["2015-10-05",183.86,189.16,183.15,187.52,2031200.0],["2015-10-06",187.4,188.3,184.54,185.52,1378200.0],["2015-10-07",187.34,188.36,183.13,185.0,1481100.0],["2015-10-08",184.49,187.8,184.22,187.76,1201300.0],["2015-10-09",186.85,189.17,184.86,186.63,1172600.0],["2015-10-12",186.27,187.56,185.45,185.92,740700.0],["2015-10-13",185.12,188.04,183.57,186.88,905500.0],["2015-10-14",187.36,188.76,182.4,182.75,1025400.0],["2015-10-15",183.56,187.01,183.56,185.83,1058300.0],["2015-10-16",186.33,187.35,185.52,187.27,1151200.0],["2015-10-19",186.98,187.93,184.54,186.31,734700.0],["2015-10-20",186.3,187.29,184.64,185.58,706400.0],["2015-10-21",185.94,186.56,175.08,175.35,2296000.0],["2015-10-22",176.99,180.71,176.16,178.38,1679100.0],["2015-10-23",180.0,183.0,177.74,183.0,1443100.0],["2015-10-26",183.0,185.16,182.16,184.02,996600.0],["2015-10-27",183.9,185.5,180.72,181.09,1217400.0],["2015-10-28",180.84,184.94,179.14,184.1,1565500.0],["2015-10-29",183.12,194.92,183.12,193.33,3206400.0],["2015-10-30",193.19,194.42,189.99,190.94,2315600.0],["2015-11-02",193.25,193.63,186.38,187.34,2428300.0],["2015-11-03",186.22,189.47,184.76,189.28,2299600.0],["2015-11-04",188.95,191.42,188.28,190.1,1578900.0],["2015-11-05",189.8,191.24,187.15,189.23,1690600.0],["2015-11-06",188.96,190.46,187.69,190.26,1616000.0],["2015-11-09",189.09,191.8,187.72,190.16,1056000.0],["2015-11-10",189.76,191.82,188.66,190.77,693500.0],["2015-11-11",192.85,192.85,189.83,191.2,780600.0],["2015-11-12",190.97,192.32,188.56,192.0,782000.0],["2015-11-13",190.2,193.6,185.81,186.48,1621100.0],["2015-11-16",186.44,186.64,183.06,185.69,971300.0],["2015-11-17",186.23,186.94,184.34,184.64,980100.0],["2015-11-18",185.49,187.88,184.11,187.81,788400.0],["2015-11-19",188.87,188.87,185.66,186.13,1154900.0],["2015-11-20",188.12,188.12,185.01,186.48,606100.0],["2015-11-23",186.07,189.36,185.91,187.04,1769700.0],["2015-11-24",186.16,187.61,184.28,186.11,898800.0],["2015-11-25",186.0,187.45,184.98,186.09,561600.0],["2015-11-27",185.63,188.0,184.88,187.24,339400.0],["2015-11-30",187.74,188.76,184.96,187.36,949000.0],["2015-12-01",187.65,190.65,186.42,188.88,843800.0],["2015-12-02",189.0,190.68,186.46,186.77,1162500.0],["2015-12-03",186.71,188.18,179.49,180.79,1485900.0],["2015-12-04",180.51,186.1,180.01,184.53,1208700.0],["2015-12-07",183.77,189.15,183.18,187.81,1382700.0],["2015-12-08",186.58,189.57,185.67,186.59,1652200.0],["2015-12-09",186.35,188.49,184.0,185.31,1028500.0],["2015-12-10",184.7,185.29,182.8,183.64,1222300.0],["2015-12-11",180.98,185.0,175.61,178.02,1872000.0],["2015-12-14",178.7,179.44,173.21,174.81,1788100.0],["2015-12-15",177.14,181.98,176.6,178.25,1667900.0],["2015-12-16",178.92,184.5,178.92,183.31,2461300.0],["2015-12-17",183.61,185.27,182.86,183.03,1015500.0],["2015-12-18",181.63,181.83,177.9,178.29,1430700.0],["2015-12-21",179.05,180.17,177.05,180.05,721300.0],["2015-12-22",186.87,186.87,178.17,181.0,686100.0],["2015-12-23",182.17,184.5,180.34,181.0,1020500.0],["2015-12-24",181.6,182.9,180.35,181.89,535900.0],["2015-12-28",180.72,182.22,179.0,182.08,569300.0],["2015-12-29",182.7,185.84,181.98,185.17,916300.0],["2015-12-30",184.64,185.6,183.5,184.22,577900.0],["2015-12-31",183.59,185.07,182.58,183.1,686700.0],["2016-01-04",180.56,182.04,175.51,177.53,1766300.0],["2016-01-05",177.29,177.42,174.59,175.17,1662000.0],["2016-01-06",173.35,175.27,172.64,174.31,1475500.0],["2016-01-07",171.21,176.22,170.38,173.63,2095600.0],["2016-01-08",175.12,179.39,174.19,174.89,1690200.0],["2016-01-11",175.0,177.28,172.95,175.63,999900.0],["2016-01-12",176.06,179.99,172.86,175.32,1425800.0],["2016-01-13",175.36,176.77,167.3,167.99,1727000.0],["2016-01-14",168.18,174.56,167.92,172.31,1827500.0],["2016-01-15",167.97,169.49,163.02,165.08,3395700.0],["2016-01-19",166.92,168.2,164.53,167.38,2035200.0],["2016-01-20",166.11,171.76,160.74,170.51,2469900.0],["2016-01-21",170.37,172.49,166.97,169.45,1174500.0],["2016-01-22",171.8,175.0,170.73,174.72,1845200.0],["2016-01-25",174.9,176.51,171.68,172.34,1032300.0],["2016-01-26",172.71,175.94,170.15,172.17,1193800.0],["2016-01-27",172.05,172.5,164.54,165.29,1831700.0],["2016-01-28",167.18,169.04,164.32,167.3,1607800.0],["2016-01-29",169.47,172.67,168.22,171.36,2282800.0],["2016-02-01",169.64,176.98,167.06,175.75,2469000.0],["2016-02-02",173.82,176.92,170.95,172.0,2993400.0],["2016-02-03",173.57,176.89,171.34,176.45,2450500.0],["2016-02-04",178.22,180.95,168.11,170.5,4003900.0],["2016-02-05",160.2,171.0,160.2,168.54,3936500.0],["2016-02-08",165.73,165.73,156.13,162.59,4244200.0],["2016-02-09",160.44,165.78,157.96,165.04,3296000.0],["2016-02-10",165.08,172.78,160.98,161.08,1958200.0],["2016-02-11",159.1,161.6,156.21,159.53,2983700.0],["2016-02-12",161.85,168.54,160.13,167.75,2486300.0],["2016-02-16",170.03,170.03,164.34,168.93,1856300.0],["2016-02-17",169.69,174.0,167.02,171.91,2168200.0],["2016-02-18",171.52,175.59,167.4,171.94,2005600.0],["2016-02-19",170.61,174.55,168.15,173.57,1385800.0],["2016-02-22",174.5,177.69,174.27,177.05,1850700.0],["2016-02-23",176.02,177.79,174.23,174.39,1893500.0],["2016-02-24",172.83,175.81,169.69,175.79,2369800.0],["2016-02-25",177.86,183.62,177.03,183.04,3972700.0],["2016-02-26",183.96,184.0,180.3,181.21,1965800.0],["2016-02-29",180.55,184.72,179.15,179.56,2927900.0],["2016-03-01",181.08,184.72,179.91,184.33,3262400.0],["2016-03-02",183.0,183.83,180.04,181.88,2343000.0],["2016-03-03",181.59,186.22,180.77,183.67,2240000.0],["2016-03-04",184.54,185.36,181.6,184.78,1845000.0],["2016-03-07",184.22,186.4,183.5,185.3,1324700.0],["2016-03-08",184.66,186.2,182.7,182.92,1771600.0],["2016-03-09",184.04,186.75,183.25,186.55,1577400.0],["2016-03-10",187.32,187.62,182.75,185.01,1757600.0],["2016-03-11",186.89,188.0,185.67,187.61,2393200.0],["2016-03-14",186.8,187.79,185.61,186.0,1200400.0],["2016-03-15",185.66,187.08,183.62,186.93,1065300.0],["2016-03-16",186.93,198.57,186.89,198.16,6225600.0],["2016-03-17",198.22,202.4,196.55,201.02,3316400.0],["2016-03-18",200.39,202.98,199.83,201.0,3289700.0],["2016-03-21",200.9,202.85,199.94,202.68,2240800.0],["2016-03-22",202.4,204.61,200.95,204.1,1887000.0],["2016-03-23",204.0,204.56,201.9,202.32,1784600.0],["2016-03-24",202.01,202.01,196.9,198.34,2058200.0],["2016-03-28",199.47,200.07,197.37,198.12,1355700.0],["2016-03-29",200.61,204.48,199.17,203.03,1735700.0],["2016-03-30",204.6,204.6,200.86,203.52,1418700.0],["2016-03-31",203.71,204.2,200.2,202.43,1535900.0],["2016-04-01",203.12,205.73,200.93,203.47,1958900.0],["2016-04-04",205.28,206.63,203.47,205.35,1592900.0],["2016-04-05",202.75,204.53,202.15,203.31,1237100.0],["2016-04-06",204.19,205.05,202.18,204.97,1055900.0],["2016-04-07",202.34,205.34,201.84,203.91,1115000.0],["2016-04-08",204.74,206.48,201.05,202.55,1012100.0],["2016-04-11",203.3,203.75,200.16,200.38,911700.0],["2016-04-12",200.26,202.19,199.5,200.25,1341700.0],["2016-04-13",202.0,204.99,199.92,202.71,1437000.0],["2016-04-14",202.35,203.03,200.61,200.81,1302900.0],["2016-04-15",202.06,203.98,199.27,203.06,1140300.0],["2016-04-18",201.9,203.36,201.05,201.58,992300.0],["2016-04-19",201.98,207.7,201.57,204.63,1629900.0],["2016-04-20",204.53,205.71,197.63,198.23,2312700.0],["2016-04-21",198.9,199.98,193.77,199.7,3221600.0],["2016-04-22",197.86,199.55,196.33,197.91,1497000.0],["2016-04-25",197.1,208.35,194.77,207.01,6367800.0],["2016-04-26",208.01,213.32,206.83,210.07,6694200.0],["2016-04-27",208.99,211.23,205.93,206.43,3348800.0],["2016-04-28",207.0,212.9,205.63,209.75,3196700.0],["2016-04-29",207.64,212.52,204.73,212.24,2968700.0],["2016-05-02",212.25,218.68,210.25,216.53,2905600.0],["2016-05-03",215.56,216.5,212.24,212.67,1884800.0],["2016-05-04",209.71,214.56,209.49,212.43,1447300.0],["2016-05-05",212.5,214.62,211.25,212.02,1555300.0],["2016-05-06",211.03,213.62,209.91,212.92,2489200.0],["2016-05-09",213.42,215.33,211.77,213.48,2242200.0],["2016-05-10",213.1,216.53,213.1,216.49,2236300.0],["2016-05-11",216.01,218.73,214.73,217.22,3844400.0],["2016-05-12",219.23,219.58,211.99,213.96,9795700.0],["2016-05-13",212.7,215.84,211.86,214.58,7137500.0],["2016-05-16",206.72,210.25,203.6,203.6,16959100.0],["2016-05-17",203.6,208.73,201.04,203.36,21642600.0],["2016-05-18",224.91,228.29,222.5,227.41,4352700.0],["2016-05-19",225.8,230.49,225.73,227.57,4343400.0],["2016-05-20",227.46,233.7,227.16,233.11,5519300.0],["2016-05-23",232.2,233.19,223.61,225.0,6529400.0],["2016-05-24",224.21,229.0,223.09,228.38,3480800.0],["2016-05-25",227.46,229.37,224.05,225.6,3951700.0],["2016-05-26",222.89,226.19,218.46,219.04,3299800.0],["2016-05-27",217.01,222.02,217.01,219.97,2797200.0],["2016-05-31",220.06,220.98,216.1,218.94,3566200.0],["2016-06-01",222.5,227.51,220.1,227.5,3176500.0],["2016-06-02",225.77,228.72,225.19,227.82,2996800.0],["2016-06-03",227.41,227.81,224.12,224.95,1493500.0],["2016-06-06",224.92,225.95,221.15,221.68,2636400.0],["2016-06-07",221.31,223.41,220.52,220.8,1914900.0],["2016-06-08",218.13,223.16,218.04,223.08,2846400.0],["2016-06-09",222.19,223.23,221.09,222.97,1689700.0],["2016-06-10",220.26,224.24,218.72,223.53,2184300.0],["2016-06-13",223.42,226.35,223.04,223.28,2818800.0],["2016-06-14",228.94,228.94,220.5,222.24,3866300.0],["2016-06-15",221.85,223.78,220.28,221.19,1720500.0],["2016-06-16",222.73,222.83,220.15,221.48,1781500.0],["2016-06-17",221.63,223.03,219.47,221.05,7134800.0],["2016-06-20",224.45,225.17,221.0,221.12,1509000.0],["2016-06-21",220.35,223.0,220.08,222.81,1655200.0],["2016-06-22",222.46,224.01,220.62,222.39,1905400.0],["2016-06-23",223.28,225.4,221.05,224.87,1751700.0],["2016-06-24",219.17,224.23,215.18,216.8,5933500.0],["2016-06-27",215.23,217.63,214.06,216.28,2649700.0],["2016-06-28",217.52,220.62,216.09,218.38,1573200.0],["2016-06-29",220.0,228.19,219.88,227.37,2183000.0],["2016-06-30",226.92,229.8,225.74,228.64,2151600.0],["2016-07-01",228.68,232.65,226.81,232.29,1829700.0],["2016-07-05",231.67,234.47,230.19,231.77,2492800.0],["2016-07-06",231.0,232.99,229.01,232.78,1313000.0],["2016-07-07",232.34,235.2,232.02,234.87,1164000.0],["2016-07-08",237.06,238.27,235.89,237.17,1615400.0],["2016-07-11",238.08,240.1,237.08,239.87,1289000.0],["2016-07-12",239.52,241.48,237.79,238.45,1532700.0],["2016-07-13",239.86,240.45,237.3,237.43,1215100.0],["2016-07-14",239.24,239.94,235.94,239.11,941900.0],["2016-07-15",240.41,240.41,234.21,234.98,1987300.0],["2016-07-18",235.19,236.26,233.27,234.34,753200.0],["2016-07-19",234.13,235.0,231.9,232.01,1373000.0],["2016-07-20",232.91,236.54,227.63,236.19,1987100.0],["2016-07-21",234.83,240.87,233.7,240.48,1715300.0],["2016-07-22",241.36,244.44,239.0,243.47,1648900.0],["2016-07-25",243.35,244.51,240.1,240.69,1027000.0],["2016-07-26",241.69,242.61,235.21,237.98,1162300.0],["2016-07-27",239.94,240.29,236.68,237.72,1167600.0],["2016-07-28",237.07,239.39,237.07,237.8,784200.0],["2016-07-29",238.55,238.89,234.77,234.87,1008100.0],["2016-08-01",235.54,238.96,234.16,236.0,1710400.0],["2016-08-02",237.51,238.53,235.18,235.79,1329400.0],["2016-08-03",235.75,237.72,234.79,237.11,949500.0],["2016-08-04",236.89,238.94,235.9,236.99,902000.0],["2016-08-05",238.01,238.44,234.41,234.79,917100.0],["2016-08-08",234.55,239.37,233.0,236.82,1998600.0],["2016-08-09",237.0,260.39,236.06,255.76,5655700.0],["2016-08-10",255.77,257.38,253.21,254.07,1996500.0],["2016-08-11",253.21,258.36,252.5,258.06,1467800.0],["2016-08-12",256.53,258.9,255.04,258.62,948200.0],["2016-08-15",259.49,261.75,259.03,260.51,1144500.0],["2016-08-16",260.49,261.43,256.73,257.14,881200.0],["2016-08-17",256.3,258.9,254.21,257.43,1108700.0],["2016-08-18",257.35,258.88,253.42,254.83,1700700.0],["2016-08-19",253.53,253.96,250.75,252.63,2067500.0],["2016-08-22",253.08,253.08,250.05,252.65,1005600.0],["2016-08-23",253.44,254.31,250.92,252.24,944800.0],["2016-08-24",251.6,253.87,249.88,251.74,857300.0],["2016-08-25",251.79,253.34,251.01,252.07,457900.0],["2016-08-26",252.73,253.34,249.13,250.93,926500.0],["2016-08-29",251.69,255.0,251.69,252.31,1035600.0],["2016-08-30",251.55,256.72,250.9,256.03,1425700.0],["2016-08-31",255.26,258.35,254.44,257.21,1458500.0],["2016-09-01",267.0,272.81,264.37,268.82,7872000.0],["2016-09-02",268.68,272.96,268.68,271.79,3715000.0],["2016-09-06",279.95,279.95,270.02,274.67,5043800.0],["2016-09-07",273.42,277.69,272.65,277.56,35466600.0],["2016-09-08",276.2,276.45,267.38,268.66,5006600.0],["2016-09-09",266.36,267.49,264.12,264.12,2897700.0],["2016-09-12",263.76,269.7,263.27,269.31,2537000.0],["2016-09-13",266.81,268.46,262.57,264.97,1981200.0],["2016-09-14",262.11,267.91,262.11,266.69,1299200.0],["2016-09-15",265.93,268.83,264.76,266.27,1692800.0],["2016-09-16",266.22,266.87,264.16,265.94,2514900.0],["2016-09-19",266.38,268.09,262.7,262.93,2133000.0],["2016-09-20",264.21,266.0,261.68,264.56,1968200.0],["2016-09-21",266.0,274.78,266.0,274.27,2320200.0],["2016-09-22",276.0,277.62,273.51,276.73,1621400.0],["2016-09-23",275.65,276.95,274.89,276.08,833900.0],["2016-09-26",275.02,275.63,272.49,273.82,1295200.0],["2016-09-27",273.33,277.77,271.31,275.4,1269300.0],["2016-09-28",275.4,276.61,273.66,276.57,1175300.0],["2016-09-29",275.26,276.11,269.14,271.83,1793600.0],["2016-09-30",268.9,272.41,268.9,269.97,1875200.0],["2016-10-03",269.68,270.99,266.05,268.16,1908900.0],["2016-10-04",267.38,269.56,265.93,267.41,1745300.0],["2016-10-05",268.73,269.3,266.19,267.08,1333400.0],["2016-10-06",267.0,269.46,266.36,268.17,1079500.0],["2016-10-07",269.04,269.04,266.92,266.97,1373500.0],["2016-10-10",268.3,268.85,266.24,267.85,2016300.0],["2016-10-11",262.32,263.82,257.51,257.86,3440500.0],["2016-10-12",257.91,259.33,256.82,256.89,1702800.0],["2016-10-13",255.72,257.27,253.38,256.4,1284400.0],["2016-10-14",257.92,261.33,255.81,257.59,1112900.0],["2016-10-17",257.82,260.2,256.98,257.52,822800.0],["2016-10-18",259.62,261.51,259.51,259.95,1127200.0],["2016-10-19",260.81,262.92,259.42,260.2,1319300.0],["2016-10-20",260.5,260.54,257.56,258.12,1518500.0],["2016-10-21",256.2,257.37,254.08,255.06,2250500.0],["2016-10-24",257.26,259.78,254.72,259.6,1382000.0],["2016-10-25",259.99,261.01,256.02,257.06,1680700.0],["2016-10-26",256.6,257.15,247.0,248.64,2999400.0],["2016-10-27",249.04,249.88,242.47,244.1,2875500.0],["2016-10-28",245.02,252.26,245.02,249.25,2041700.0],["2016-10-31",250.62,251.25,247.39,249.89,1230000.0],["2016-11-01",250.0,251.27,245.43,249.57,1676400.0],["2016-11-02",249.36,254.55,248.29,252.91,3472100.0],["2016-11-03",267.57,269.19,242.64,247.42,4560400.0],["2016-11-04",241.5,254.43,241.5,250.23,2424200.0],["2016-11-07",254.73,257.5,252.9,257.16,2372700.0],["2016-11-08",257.58,263.32,255.37,262.26,1716800.0],["2016-11-09",259.13,277.98,259.0,269.83,4369700.0],["2016-11-10",271.2,281.36,266.58,270.87,5210900.0],["2016-11-11",269.07,273.79,265.32,272.44,2111900.0],["2016-11-14",272.29,273.99,263.06,263.14,2475000.0],["2016-11-15",263.21,267.86,259.95,260.2,2688200.0],["2016-11-16",260.0,262.64,258.63,261.99,2343900.0],["2016-11-17",262.2,266.57,261.21,265.48,1346900.0],["2016-11-18",264.19,266.0,260.0,262.7,1796800.0],["2016-11-21",263.82,265.71,260.17,264.1,1581800.0],["2016-11-22",264.94,273.26,264.26,273.02,2800400.0],["2016-11-23",272.34,273.95,270.65,272.31,1358500.0],["2016-11-25",273.0,275.93,272.06,275.5,626900.0],["2016-11-28",275.71,275.82,270.28,270.82,1707000.0],["2016-11-29",272.14,281.43,271.14,280.49,2657300.0],["2016-11-30",280.49,281.08,272.02,275.31,2486300.0],["2016-12-01",273.55,276.0,269.95,272.55,1401200.0],["2016-12-02",273.04,274.11,265.78,266.67,1751500.0],["2016-12-05",268.36,273.96,267.01,270.93,1765000.0],["2016-12-06",272.17,277.09,271.32,276.32,1233300.0],["2016-12-07",276.44,287.27,275.11,284.25,2007700.0],["2016-12-08",285.4,285.4,278.61,279.0,1757700.0],["2016-12-09",279.74,280.49,276.51,278.81,1317200.0],["2016-12-12",281.04,281.95,275.98,277.92,1490400.0],["2016-12-13",279.59,285.1,275.34,283.86,1485400.0],["2016-12-14",283.9,293.42,281.99,288.26,2460100.0],["2016-12-15",288.16,293.74,287.99,291.16,1842800.0],["2016-12-16",292.62,294.66,287.65,288.44,2332000.0],["2016-12-19",288.96,292.0,287.09,288.91,929900.0],["2016-12-20",288.46,291.61,288.09,290.38,880100.0],["2016-12-21",290.63,292.85,288.01,291.24,813100.0],["2016-12-22",291.03,291.79,287.47,291.02,770300.0],["2016-12-23",290.73,292.97,288.94,290.43,627500.0],["2016-12-27",291.55,293.29,290.0,291.8,837200.0],["2016-12-28",293.01,293.73,290.43,291.12,882600.0],["2016-12-29",291.02,294.87,290.11,292.19,1031000.0],["2016-12-30",292.16,292.99,285.05,287.92,1327600.0],["2017-01-03",290.24,291.44,282.54,285.77,1697700.0],["2017-01-04",286.98,292.08,284.23,291.55,1632500.0],["2017-01-05",289.75,297.13,289.73,296.17,1711900.0],["2017-01-06",296.12,298.79,294.46,298.16,1101300.0],["2017-01-09",297.2,297.94,294.71,296.26,1719500.0],["2017-01-10",296.66,300.15,293.46,298.2,1510100.0],["2017-01-11",297.45,300.04,296.1,299.54,1238000.0],["2017-01-12",298.05,298.24,294.56,297.19,1415400.0],["2017-01-13",297.31,300.07,296.89,298.43,1023500.0],["2017-01-17",294.02,306.37,292.84,306.14,3907500.0],["2017-01-18",306.15,307.32,302.09,303.69,1220600.0],["2017-01-19",302.93,307.76,301.28,306.13,1140400.0],["2017-01-20",307.64,309.18,306.16,308.44,1327000.0],["2017-01-23",307.2,309.85,306.17,308.7,1762400.0],["2017-01-24",309.74,310.21,307.01,308.35,1058800.0],["2017-01-25",309.15,311.2,307.16,310.31,1114700.0],["2017-01-26",333.37,341.5,324.81,333.15,12359700.0],["2017-01-27",332.92,334.12,316.96,323.55,2748900.0],["2017-01-30",323.48,325.26,316.99,324.8,2103500.0],["2017-01-31",322.65,325.27,321.03,323.95,1005900.0],["2017-02-01",323.85,327.01,321.94,326.85,944000.0],["2017-02-02",325.64,326.84,324.19,324.41,842500.0],["2017-02-03",325.43,329.1,324.12,328.71,1105800.0],["2017-02-06",327.83,328.28,319.18,322.6,2395700.0],["2017-02-07",322.98,325.39,321.33,323.37,1892100.0],["2017-02-08",323.55,327.5,323.2,325.73,982700.0],["2017-02-09",325.84,326.46,321.24,325.07,1224600.0],["2017-02-10",325.07,325.98,321.61,324.56,1035100.0],["2017-02-13",325.0,325.12,319.4,323.02,1708100.0],["2017-02-14",321.91,323.78,320.26,322.0,1091500.0],["2017-02-15",321.85,326.18,320.02,325.18,1380200.0],["2017-02-16",320.0,327.33,317.02,324.46,2050800.0],["2017-02-17",323.87,327.1,319.72,326.55,1532200.0],["2017-02-21",324.3,326.97,321.51,325.15,1283800.0],["2017-02-22",323.3,326.12,322.46,325.14,1475200.0],["2017-02-23",326.09,326.1,321.17,324.43,1530200.0],["2017-02-24",324.38,327.31,322.72,326.75,1160200.0],["2017-02-27",326.92,328.7,324.91,326.73,918200.0],["2017-02-28",326.03,326.78,320.25,323.06,1292900.0],["2017-03-01",325.76,328.1,321.66,325.17,1493000.0],["2017-03-02",324.68,324.68,321.83,323.95,897000.0],["2017-03-03",323.57,323.57,320.51,322.32,1130500.0],["2017-03-06",321.26,324.54,319.45,323.77,765500.0],["2017-03-07",323.91,327.04,322.36,323.24,1093500.0],["2017-03-08",323.17,325.08,321.68,322.6,1029200.0],["2017-03-09",322.87,326.1,321.43,323.14,921400.0],["2017-03-10",325.57,325.81,322.74,323.48,728500.0],["2017-03-13",323.19,325.56,323.0,324.34,732500.0],["2017-03-14",323.69,326.16,323.63,324.64,551600.0],["2017-03-15",324.84,326.89,323.82,325.38,1125000.0],["2017-03-16",324.69,326.82,323.34,323.72,725000.0],["2017-03-17",324.95,326.27,322.48,325.81,1451000.0],["2017-03-20",326.06,326.31,322.43,324.99,752800.0],["2017-03-21",325.23,326.27,319.98,320.66,801100.0],["2017-03-22",321.44,322.26,318.93,321.2,803300.0],["2017-03-23",320.5,326.75,319.5,323.62,1001500.0],["2017-03-24",324.94,327.74,323.64,325.35,1442000.0],["2017-03-27",323.74,325.76,319.61,323.14,1168900.0],["2017-03-28",322.05,325.73,320.6,324.08,1190300.0],["2017-03-29",323.9,327.12,323.28,325.94,810800.0],["2017-03-30",325.13,328.55,322.58,328.12,850600.0],["2017-03-31",326.73,330.91,326.03,327.32,1050200.0],["2017-04-03",327.5,330.81,325.02,328.27,1121600.0],["2017-04-04",328.4,334.0,326.96,331.52,1618900.0],["2017-04-05",332.21,338.75,329.55,331.99,1535100.0],["2017-04-06",331.75,336.96,330.55,336.8,1638100.0],["2017-04-07",337.67,338.51,330.55,330.65,1494500.0],["2017-04-10",330.45,333.15,329.56,331.37,965600.0],["2017-04-11",330.42,332.66,328.0,332.3,877300.0],["2017-04-12",331.01,335.69,330.54,334.57,1061600.0],["2017-04-13",335.28,335.7,329.65,330.0,705200.0],["2017-04-17",331.73,332.71,329.08,330.36,730300.0],["2017-04-18",329.62,331.0,325.95,328.18,1392600.0],["2017-04-19",330.01,335.96,328.31,333.61,1011000.0],["2017-04-20",335.28,337.05,333.18,335.59,888000.0],["2017-04-21",336.44,339.64,335.74,338.48,1092200.0],["2017-04-24",340.03,342.14,338.74,340.36,1138200.0],["2017-04-25",341.98,345.3,340.89,344.5,1405600.0],["2017-04-26",345.51,350.38,344.85,345.4,1495400.0],["2017-04-27",346.1,350.35,346.1,348.8,865200.0],["2017-04-28",349.83,349.99,342.78,345.16,1251700.0],["2017-05-01",346.29,347.25,341.87,344.14,1528300.0],["2017-05-02",338.89,340.13,333.2,337.69,2490300.0],["2017-05-03",335.4,337.48,321.44,324.49,4124300.0],["2017-05-04",324.89,327.4,322.25,322.6,1782300.0],["2017-05-05",324.61,334.87,324.51,334.78,1989000.0],["2017-05-08",329.52,331.0,321.72,323.81,3222000.0],["2017-05-09",323.3,327.83,320.12,325.52,1476500.0],["2017-05-10",324.53,327.18,323.09,325.58,940300.0],["2017-05-11",325.28,327.12,323.2,324.61,1071100.0],["2017-05-12",324.8,326.6,321.8,322.0,1523700.0],["2017-05-15",322.24,324.3,320.63,321.07,1944100.0],["2017-05-16",322.36,324.05,319.21,320.01,1459300.0],["2017-05-17",319.14,320.36,312.49,313.11,2390100.0],["2017-05-18",314.16,317.87,312.56,315.88,1797400.0],["2017-05-19",315.01,318.4,313.92,315.78,1920800.0],["2017-05-22",315.78,318.51,315.52,316.42,1841700.0],["2017-05-23",317.34,320.48,314.5,318.79,1444100.0],["2017-05-24",320.2,332.28,318.3,329.04,1789300.0],["2017-05-25",329.59,336.28,329.0,333.76,2180000.0],["2017-05-26",334.38,338.91,333.01,337.44,926700.0],["2017-05-30",336.49,340.0,334.85,338.92,1062400.0],["2017-05-31",340.0,345.85,338.73,345.55,2012000.0],["2017-06-01",346.5,354.05,339.47,346.39,2390000.0],["2017-06-02",348.11,353.37,347.5,353.03,1586300.0],["2017-06-05",355.0,355.0,343.72,344.43,1479000.0],["2017-06-06",344.46,345.52,341.71,342.83,1042000.0],["2017-06-07",343.66,347.01,341.64,345.88,966000.0],["2017-06-08",344.9,345.24,333.38,337.45,1990800.0],["2017-06-09",338.51,340.13,329.97,332.84,1442800.0],["2017-06-12",330.9,339.24,329.04,338.65,1395700.0],["2017-06-13",335.99,344.22,335.99,341.81,1106300.0],["2017-06-14",342.83,344.17,336.13,338.33,1276600.0],["2017-06-15",336.81,340.57,333.5,338.34,1318700.0],["2017-06-16",335.94,340.99,331.08,340.22,2406100.0],["2017-06-19",342.0,345.19,339.97,340.26,1883700.0],["2017-06-20",337.95,339.93,329.43,333.61,2161100.0],["2017-06-21",333.85,335.37,332.87,333.88,1045900.0],["2017-06-22",333.93,340.24,333.54,334.13,1116000.0],["2017-06-23",334.79,335.43,326.4,330.8,3100600.0],["2017-06-26",331.68,333.64,330.17,332.65,941900.0],["2017-06-27",330.75,332.29,327.14,329.87,1448200.0],["2017-06-28",330.56,340.95,329.24,340.3,1513300.0],["2017-06-29",339.38,340.19,332.13,335.74,2025200.0],["2017-06-30",338.29,338.41,332.4,336.85,1394600.0],["2017-07-03",338.26,339.45,328.65,328.67,793700.0],["2017-07-05",329.23,335.24,328.8,335.11,1341900.0],["2017-07-06",334.01,335.52,331.06,332.18,1251900.0],["2017-07-07",332.08,334.43,330.58,332.43,870500.0],["2017-07-10",333.13,338.4,332.1,336.6,1016000.0],["2017-07-11",337.12,339.85,334.44,337.85,953300.0],["2017-07-12",340.79,344.83,339.05,342.65,1071200.0],["2017-07-13",343.07,343.23,338.0,339.04,930200.0],["2017-07-14",340.8,344.51,335.79,342.8,1086000.0],["2017-07-17",342.09,345.28,341.95,342.31,967100.0],["2017-07-18",340.98,345.42,338.4,344.63,895200.0],["2017-07-19",345.02,347.26,342.97,346.61,1256300.0],["2017-07-20",346.47,349.67,344.32,345.3,1244800.0],["2017-07-21",345.3,351.87,345.3,350.07,1340200.0],["2017-07-24",349.79,350.43,345.25,348.08,1473700.0],["2017-07-25",349.47,350.89,346.58,348.0,881700.0],["2017-07-26",348.8,351.68,346.03,348.77,2265800.0],["2017-07-27",354.0,370.96,353.02,366.9,3552400.0],["2017-07-28",365.39,372.37,361.0,370.26,1600300.0],["2017-07-31",396.5,399.91,385.4,391.97,6272700.0],["2017-08-01",392.84,392.97,383.73,387.42,2274000.0],["2017-08-02",386.39,388.25,381.7,385.54,1370400.0],["2017-08-03",384.54,387.41,383.29,384.3,1006600.0],["2017-08-04",385.0,386.0,380.56,384.63,697900.0],["2017-08-07",384.65,386.45,380.77,381.02,1309000.0],["2017-08-08",380.02,393.24,378.26,389.75,1913100.0],["2017-08-09",387.89,408.83,386.38,400.9,3978100.0],["2017-08-10",398.69,404.06,396.72,398.68,2070000.0],["2017-08-11",400.08,402.45,392.6,394.49,2399800.0],["2017-08-14",398.78,405.33,397.0,401.08,2439900.0],["2017-08-15",401.05,403.36,395.92,397.73,2258100.0],["2017-08-16",399.35,402.49,397.18,400.78,1727300.0],["2017-08-17",401.0,401.65,393.17,393.36,1596000.0],["2017-08-18",391.53,396.27,390.71,392.97,1304100.0],["2017-08-21",392.75,396.9,391.38,396.45,970800.0],["2017-08-22",398.15,399.99,395.0,397.05,993700.0],["2017-08-23",396.29,396.29,390.26,390.33,1280600.0],["2017-08-24",390.09,391.53,384.24,389.23,1401100.0],["2017-08-25",391.42,392.53,387.51,388.79,758600.0],["2017-08-28",390.88,391.2,385.94,389.23,988000.0],["2017-08-29",386.6,390.17,385.56,388.82,1118000.0],["2017-08-30",388.22,395.16,388.22,393.37,953900.0],["2017-08-31",394.54,398.88,392.66,398.54,1921800.0],["2017-09-01",398.93,399.34,391.87,392.48,1240600.0],["2017-09-05",392.26,395.68,388.01,393.32,1189200.0],["2017-09-06",393.58,403.65,389.3,402.5,1664500.0],["2017-09-07",404.04,404.72,387.89,395.64,2802000.0],["2017-09-08",394.63,395.6,387.0,392.9,2141700.0],["2017-09-11",394.93,397.39,380.69,381.01,2090700.0],["2017-09-12",380.92,386.16,374.7,381.57,2719900.0],["2017-09-13",381.48,386.0,379.48,385.13,1616200.0],["2017-09-14",382.17,384.76,375.76,376.0,2338000.0],["2017-09-15",375.91,377.41,367.69,369.47,5270000.0],["2017-09-18",370.2,371.51,365.9,368.17,1870900.0],["2017-09-19",368.39,369.84,360.43,364.02,3302200.0],["2017-09-20",365.99,371.5,363.5,367.01,2156500.0],["2017-09-21",365.88,366.4,359.09,361.08,2374100.0],["2017-09-22",359.54,363.33,358.75,360.3,2078500.0],["2017-09-25",358.24,360.04,356.11,357.58,1773000.0],["2017-09-26",359.51,361.01,356.58,359.04,2090900.0],["2017-09-27",359.59,365.5,356.88,362.85,2280100.0],["2017-09-28",359.5,362.54,357.26,360.95,1198200.0],["2017-09-29",359.77,365.01,357.68,363.42,1317400.0],["2017-10-02",364.52,366.52,362.87,364.11,1295200.0],["2017-10-03",363.94,370.25,363.23,369.51,1272000.0],["2017-10-04",368.61,371.76,367.6,371.09,920200.0],["2017-10-05",371.54,374.99,369.51,369.72,1801600.0],["2017-10-06",370.42,370.85,366.6,367.4,1239000.0],["2017-10-09",368.1,368.69,364.64,366.05,1241500.0],["2017-10-10",365.99,368.16,362.86,364.92,1111000.0],["2017-10-11",364.06,366.97,361.03,365.12,1432600.0],["2017-10-12",363.0,363.0,352.51,355.71,2582300.0],["2017-10-13",354.62,360.22,347.54,357.4,2710300.0],["2017-10-16",358.06,362.78,357.61,362.6,1144200.0],["2017-10-17",362.59,362.59,356.69,357.84,1178000.0],["2017-10-18",357.04,357.5,350.76,352.07,1326700.0],["2017-10-19",351.52,353.59,348.43,351.67,2007000.0],["2017-10-20",353.84,355.5,350.24,350.76,1317100.0],["2017-10-23",350.15,351.02,344.16,345.07,1831900.0],["2017-10-24",345.0,345.23,339.53,340.26,2176500.0],["2017-10-25",338.69,345.51,336.57,344.91,3518400.0],["2017-10-26",322.0,328.09,312.41,316.29,8927300.0],["2017-10-27",314.83,321.91,308.3,319.76,3539000.0],["2017-10-30",318.47,329.72,316.76,323.98,3404100.0],["2017-10-31",324.34,339.42,321.82,334.17,3726900.0],["2017-11-01",335.62,340.74,335.47,338.22,2324200.0],["2017-11-02",341.32,341.67,334.65,337.66,2074800.0],["2017-11-03",334.59,340.58,328.0,335.43,2226100.0],["2017-11-06",338.0,361.28,336.63,348.4,3956700.0],["2017-11-07",350.04,353.99,342.29,343.01,1721000.0],["2017-11-08",342.58,343.84,335.51,337.9,1372500.0],["2017-11-09",335.79,342.34,333.06,341.2,1364400.0],["2017-11-10",338.49,343.4,337.21,338.44,870100.0],["2017-11-13",338.5,343.91,337.07,343.72,908700.0],["2017-11-14",341.3,344.0,333.97,336.81,1452300.0],["2017-11-15",337.33,337.66,330.5,334.22,1937500.0],["2017-11-16",333.94,340.92,328.5,340.63,1513200.0],["2017-11-17",341.38,349.54,338.96,341.54,1250500.0],["2017-11-20",341.0,348.38,337.96,338.37,2286900.0],["2017-11-21",339.24,344.85,337.64,338.42,1952100.0],["2017-11-22",337.84,339.49,332.44,334.27,961000.0],["2017-11-24",333.64,335.44,326.2,328.98,769000.0],["2017-11-27",327.69,327.69,319.5,321.84,2092300.0],["2017-11-28",321.95,327.97,317.93,325.89,2749200.0],["2017-11-29",326.6,332.02,324.19,331.67,2320800.0],["2017-11-30",328.35,330.91,321.0,326.21,4063700.0],["2017-12-01",321.94,340.55,321.94,336.27,2168100.0],["2017-12-04",330.2,347.48,329.19,334.0,2629000.0],["2017-12-05",333.27,338.92,330.46,330.95,1529700.0],["2017-12-06",330.96,334.67,321.35,322.64,1536700.0],["2017-12-07",322.0,330.44,320.65,325.22,2064100.0],["2017-12-08",327.82,329.46,320.7,324.5,2025000.0],["2017-12-11",326.79,332.99,323.84,331.49,2022200.0],["2017-12-12",332.07,332.99,326.6,329.99,1966100.0],["2017-12-13",331.35,334.15,323.77,329.0,2059100.0],["2017-12-14",328.56,330.92,323.39,328.68,1603700.0],["2017-12-15",331.98,331.98,321.31,322.31,3538000.0],["2017-12-18",324.47,326.99,321.55,323.23,1985500.0],["2017-12-19",322.65,324.34,316.43,316.97,1726300.0],["2017-12-20",317.06,317.28,312.53,316.38,1949700.0],["2017-12-21",317.86,336.83,316.78,332.94,1866400.0],["2017-12-22",331.49,341.11,331.49,338.2,1459800.0],["2017-12-26",336.84,340.5,336.1,340.4,1123700.0],["2017-12-27",341.4,341.5,332.31,333.25,2044700.0],["2017-12-28",334.45,339.78,333.0,338.03,764600.0],["2017-12-29",335.14,342.02,333.82,335.96,846700.0],["2018-01-02",338.43,352.82,337.77,348.97,2789200.0],["2018-01-03",354.06,364.38,349.59,353.03,2500800.0],["2018-01-04",356.75,358.0,346.97,349.79,1176400.0],["2018-01-05",352.02,354.4,349.08,350.88,1960500.0],["2018-01-08",354.47,360.19,351.63,356.55,1485700.0],["2018-01-09",356.66,358.77,354.15,354.76,938900.0],["2018-01-10",354.02,356.46,347.53,350.83,1092400.0],["2018-01-11",350.28,356.19,348.32,355.27,1191100.0],["2018-01-12",357.39,359.56,353.08,354.0,644600.0],["2018-01-16",352.18,356.54,349.87,352.93,1112500.0],["2018-01-17",358.59,359.99,352.07,357.84,1119500.0],["2018-01-18",356.49,365.25,356.49,365.25,1534600.0],["2018-01-19",366.73,370.0,362.8,366.05,1453400.0],["2018-01-22",366.37,371.0,366.0,370.25,1822000.0],["2018-01-23",367.81,372.0,366.16,369.25,1043100.0],["2018-01-24",370.45,377.06,367.27,376.18,1758300.0],["2018-01-25",376.23,378.38,371.7,375.14,981800.0],["2018-01-26",375.83,378.14,374.31,377.0,1228500.0],["2018-01-29",375.24,376.62,370.71,374.5,925600.0],["2018-01-30",376.37,377.98,371.84,376.57,1241600.0],["2018-01-31",374.81,379.33,373.21,377.25,2152800.0],["2018-02-01",376.11,380.26,371.14,371.18,1928200.0],["2018-02-02",380.0,396.64,375.5,387.5,4374900.0],["2018-02-05",391.6,395.0,371.47,372.57,2872600.0],["2018-02-06",366.08,370.96,360.12,369.75,4492100.0],["2018-02-07",367.11,370.52,360.06,363.55,1555000.0],["2018-02-08",362.1,363.04,346.13,348.65,1769900.0],["2018-02-09",351.41,355.56,343.15,349.43,1908200.0],["2018-02-12",350.26,360.38,350.0,357.88,855100.0],["2018-02-13",354.46,357.49,353.41,355.68,772400.0],["2018-02-14",354.06,359.29,352.01,358.94,915500.0],["2018-02-15",359.29,365.92,355.63,363.67,1096700.0],["2018-02-16",364.03,370.09,361.49,365.66,752000.0],["2018-02-20",364.98,365.23,358.67,358.77,802900.0],["2018-02-21",359.34,367.38,356.51,360.97,878300.0],["2018-02-22",361.02,365.26,355.02,356.75,601100.0],["2018-02-23",359.73,368.09,356.27,365.06,613500.0],["2018-02-26",365.32,368.37,357.29,358.02,770200.0],["2018-02-27",357.76,359.75,351.12,351.22,946400.0],["2018-02-28",352.94,353.04,341.71,341.93,1065700.0],["2018-03-01",342.72,349.65,337.61,339.41,1363500.0],["2018-03-02",336.86,339.73,331.81,332.75,1986300.0],["2018-03-05",330.51,349.53,328.93,346.6,2740400.0],["2018-03-06",349.17,349.23,336.29,337.96,1188300.0],["2018-03-07",337.5,339.73,334.16,338.67,1058900.0],["2018-03-08",339.51,343.49,338.04,341.19,1058300.0],["2018-03-09",342.05,349.39,340.26,347.59,940200.0],["2018-03-12",349.56,369.51,349.56,359.22,2001300.0],["2018-03-13",361.05,362.84,348.19,350.01,823300.0],["2018-03-14",351.35,352.17,339.8,340.96,1298800.0],["2018-03-15",340.14,343.69,337.14,339.55,834100.0],["2018-03-16",341.23,344.76,339.85,342.17,2883000.0],["2018-03-19",340.69,340.69,331.49,332.99,1370100.0],["2018-03-20",332.87,333.85,327.4,327.61,1087900.0],["2018-03-21",326.9,329.97,324.8,325.47,907300.0],["2018-03-22",322.65,323.35,319.36,322.97,2769200.0],["2018-03-23",322.66,323.74,311.78,312.39,1195400.0],["2018-03-26",316.45,316.9,307.23,312.18,1747500.0],["2018-03-27",315.5,316.0,307.71,310.22,1494200.0],["2018-03-28",311.17,312.84,306.06,306.26,1305600.0],["2018-03-29",306.63,314.66,303.78,311.22,1521600.0],["2018-04-02",308.91,310.6,298.67,303.87,1753000.0],["2018-04-03",305.51,312.37,303.79,306.37,1706800.0],["2018-04-04",304.38,312.47,302.05,311.69,1857100.0],["2018-04-05",312.5,317.64,311.94,317.02,875500.0],["2018-04-06",314.88,316.08,308.47,310.67,1235000.0],["2018-04-09",311.88,319.74,310.67,316.51,1144000.0],["2018-04-10",319.59,319.59,307.84,308.24,1574200.0],["2018-04-11",305.39,307.2,302.48,303.33,1645400.0],["2018-04-12",304.3,308.0,299.23,306.34,1669200.0],["2018-04-13",307.35,308.81,304.06,305.91,964100.0],["2018-04-16",308.84,315.4,304.35,312.84,1333600.0],["2018-04-17",315.27,317.6,309.35,310.48,1306800.0],["2018-04-18",311.15,319.38,311.15,317.46,1026600.0],["2018-04-19",316.35,322.89,314.01,315.55,1113500.0],["2018-04-20",314.81,318.7,310.17,310.94,915800.0],["2018-04-23",312.0,315.04,309.16,309.97,819500.0],["2018-04-24",312.53,313.76,299.72,301.28,1053900.0],["2018-04-25",300.0,301.6,295.34,300.35,2091800.0],["2018-04-26",301.84,305.38,296.18,298.15,1512300.0],["2018-04-27",275.14,279.06,250.1,263.33,15522400.0],["2018-04-30",264.09,273.45,264.09,271.29,6432700.0],["2018-05-01",270.58,281.33,267.33,279.4,3597700.0],["2018-05-02",278.0,279.1,272.01,274.78,2141800.0],["2018-05-03",273.64,273.82,264.75,271.36,2199000.0],["2018-05-04",269.1,279.18,267.58,276.07,1241700.0],["2018-05-07",276.24,280.16,273.92,278.1,1146800.0],["2018-05-08",277.0,277.87,269.11,271.01,1636800.0],["2018-05-09",272.46,273.19,269.93,270.13,1560900.0],["2018-05-10",271.25,275.64,269.97,272.83,1984000.0],["2018-05-11",273.51,274.56,269.3,272.81,1825700.0],["2018-05-14",272.4,277.89,270.37,272.84,1808900.0],["2018-05-15",272.33,274.33,266.86,270.31,1775000.0],["2018-05-16",270.8,274.29,266.74,272.33,1861500.0],["2018-05-17",271.97,273.16,267.83,268.17,1301700.0],["2018-05-18",267.69,270.59,266.73,270.17,1643000.0],["2018-05-21",270.0,270.0,265.24,266.55,2065600.0],["2018-05-22",267.62,268.81,267.02,267.66,1316000.0],["2018-05-23",265.47,275.05,265.22,274.09,1419000.0],["2018-05-24",274.09,274.09,267.95,268.43,1291600.0],["2018-05-25",268.52,271.42,267.9,270.2,769500.0],["2018-05-29",268.0,271.03,264.83,266.36,1181600.0],["2018-05-30",267.14,268.74,262.16,266.94,1352300.0],["2018-05-31",264.73,267.06,259.48,261.04,3132300.0],["2018-06-01",261.7,266.45,260.0,261.87,1691400.0],["2018-06-04",262.1,268.89,260.39,267.98,1471800.0],["2018-06-05",267.66,270.72,265.16,265.95,1178900.0],["2018-06-06",266.12,278.2,266.0,275.09,1645100.0],["2018-06-07",274.35,279.54,270.87,278.19,1840900.0],["2018-06-08",277.4,279.46,274.15,277.26,2903000.0],["2018-06-11",276.57,284.1,275.98,283.06,2031700.0],["2018-06-12",283.1,293.5,283.1,290.98,3617000.0],["2018-06-13",295.0,295.58,283.22,285.02,2581700.0],["2018-06-14",285.05,297.25,283.68,295.61,2379400.0],["2018-06-15",295.63,298.72,292.38,297.2,2414200.0],["2018-06-18",290.79,297.09,290.79,295.25,2390700.0],["2018-06-19",289.19,295.0,286.31,292.99,1344900.0],["2018-06-20",296.76,298.51,288.55,290.34,1560700.0],["2018-06-21",295.85,296.73,291.01,291.86,844900.0],["2018-06-22",292.39,302.43,292.39,299.3,1462700.0],["2018-06-25",296.7,301.24,293.85,295.53,1663400.0],["2018-06-26",295.7,300.18,292.33,299.3,1028100.0],["2018-06-27",299.62,301.0,295.73,296.04,956900.0],["2018-06-28",297.17,298.8,292.34,295.05,991700.0],["2018-06-29",290.34,299.07,286.83,293.21,1398100.0],["2018-07-02",292.13,294.94,290.26,293.91,909600.0],["2018-07-03",296.19,300.08,294.4,299.51,664300.0],["2018-07-05",300.15,302.04,293.44,296.18,1085000.0],["2018-07-06",297.43,305.15,296.79,304.43,1119300.0],["2018-07-09",305.83,310.57,304.65,308.22,900100.0],["2018-07-10",309.41,309.41,302.67,305.71,1102400.0],["2018-07-11",303.55,307.71,300.76,301.37,819600.0],["2018-07-12",301.61,306.34,299.12,305.02,797800.0],["2018-07-13",305.09,305.96,302.3,304.84,669800.0],["2018-07-16",305.65,307.06,301.86,304.19,710100.0],["2018-07-17",301.26,304.77,300.4,302.03,616400.0],["2018-07-18",301.37,303.17,298.21,299.6,2007700.0],["2018-07-19",299.98,299.98,290.91,291.14,1436800.0],["2018-07-20",291.46,291.56,286.82,288.84,1093600.0],["2018-07-23",288.83,288.83,285.09,287.82,967900.0],["2018-07-24",288.01,288.88,281.99,282.32,1207800.0],["2018-07-25",281.61,283.14,271.56,274.65,1760300.0],["2018-07-26",280.06,288.99,276.59,286.91,1962100.0],["2018-07-27",286.39,291.01,280.59,286.29,1350600.0],["2018-07-30",284.61,294.28,283.51,293.9,1083800.0],["2018-07-31",307.13,314.88,302.2,304.58,2533600.0],["2018-08-01",304.99,305.29,300.39,301.43,1042200.0],["2018-08-02",297.42,299.64,293.97,294.2,1064200.0],["2018-08-03",293.94,305.0,293.74,303.66,1198800.0],["2018-08-06",303.91,304.8,299.84,300.0,856400.0],["2018-08-07",294.0,299.86,293.57,297.03,2290700.0],["2018-08-08",297.86,298.93,296.24,298.2,1101800.0],["2018-08-09",299.32,307.53,298.97,305.17,1452800.0],["2018-08-10",302.86,304.95,302.06,302.45,1749700.0],["2018-08-13",303.54,304.63,299.72,302.06,1326600.0],["2018-08-14",303.67,308.69,301.24,307.86,1694800.0],["2018-08-15",305.44,305.93,294.78,295.75,2386100.0],["2018-08-16",296.66,303.95,296.54,302.0,1408000.0],["2018-08-17",302.32,303.73,298.93,299.64,1094500.0],["2018-08-20",300.63,300.79,294.84,295.0,1695500.0],["2018-08-21",295.0,307.68,295.0,305.08,2454400.0],["2018-08-22",302.27,306.13,297.58,300.28,1802300.0],["2018-08-23",299.14,299.16,292.71,293.39,2009000.0],["2018-08-24",294.03,301.84,292.93,300.67,1172500.0],["2018-08-27",302.55,305.87,300.73,304.34,1212200.0],["2018-08-28",305.49,310.04,303.85,305.03,1265000.0],["2018-08-29",305.46,310.29,303.87,309.15,1081900.0],["2018-08-30",308.25,309.43,306.21,309.06,1312300.0],["2018-08-31",309.18,313.11,307.5,310.4,1256100.0],["2018-09-04",309.82,316.67,306.87,312.99,1980700.0],["2018-09-05",312.33,314.64,305.93,306.81,1466000.0],["2018-09-06",306.15,310.58,303.45,305.19,888100.0],["2018-09-07",303.36,308.51,303.09,305.19,1557400.0],["2018-09-10",307.5,310.52,306.38,310.27,1257600.0],["2018-09-11",310.83,314.7,309.54,312.84,1346200.0],["2018-09-12",311.46,313.05,304.77,312.5,2646800.0],["2018-09-13",315.34,324.89,314.8,319.21,1566200.0],["2018-09-14",320.0,320.25,316.11,318.13,705400.0],["2018-09-17",318.99,321.44,316.3,319.47,1232100.0],["2018-09-18",319.61,330.46,319.17,328.79,1950000.0],["2018-09-19",328.59,331.97,328.59,329.79,1809700.0],["2018-09-20",331.85,332.71,329.38,329.99,1054900.0],["2018-09-21",331.16,334.98,329.49,332.59,3811900.0],["2018-09-24",330.84,332.43,325.88,327.04,1616400.0],["2018-09-25",326.38,327.87,323.0,323.37,1613700.0],["2018-09-26",324.26,326.98,320.85,321.67,1234800.0],["2018-09-27",321.7,328.78,320.38,325.07,780200.0],["2018-09-28",324.09,327.26,321.39,325.88,1037000.0],["2018-10-01",327.66,327.99,319.45,321.59,1506600.0],["2018-10-02",321.0,326.96,319.59,326.89,1277300.0],["2018-10-03",328.53,329.14,323.06,325.29,1716200.0],["2018-10-04",324.09,326.32,321.11,324.68,1714300.0],["2018-10-05",325.94,326.16,313.32,316.04,1585800.0],["2018-10-08",314.78,321.19,314.61,320.24,1231300.0],["2018-10-09",320.7,325.89,317.1,322.64,760500.0],["2018-10-10",322.55,324.38,309.32,310.13,1416300.0],["2018-10-11",310.24,311.89,298.66,301.92,1955400.0],["2018-10-12",305.34,310.38,303.4,308.74,1664500.0],["2018-10-15",309.68,317.51,308.59,313.89,1351500.0],["2018-10-16",316.07,322.84,314.27,321.04,1191600.0],["2018-10-17",320.96,321.51,315.0,319.83,1115400.0],["2018-10-18",320.1,320.46,314.04,318.1,1732300.0],["2018-10-19",319.1,324.56,316.47,321.34,1110200.0],["2018-10-22",322.77,325.0,318.26,319.61,885000.0],["2018-10-23",315.67,319.8,311.99,317.89,1070600.0],["2018-10-24",318.12,321.69,305.18,306.05,1331900.0],["2018-10-25",312.23,318.25,305.43,314.81,1820400.0],["2018-10-26",297.0,302.55,284.35,295.01,4569700.0],["2018-10-29",299.13,310.38,296.05,300.85,1933300.0],["2018-10-30",302.36,316.94,301.85,316.22,1524500.0],["2018-10-31",318.36,325.87,317.24,320.37,1973500.0],["2018-11-01",319.78,330.45,317.0,324.58,1440900.0],["2018-11-02",325.93,329.57,309.52,317.87,1374900.0],["2018-11-05",319.48,325.97,318.34,323.35,787100.0],["2018-11-06",325.29,326.98,317.81,320.67,835700.0],["2018-11-07",324.56,329.87,322.57,328.36,886500.0],["2018-11-08",326.19,329.91,322.32,324.65,1075300.0],["2018-11-09",322.99,327.68,316.63,321.11,756800.0],["2018-11-12",320.36,326.33,319.76,323.35,866500.0],["2018-11-13",323.48,330.97,323.48,324.56,835300.0],["2018-11-14",326.32,329.05,320.19,320.8,948900.0],["2018-11-15",319.27,321.04,309.96,318.48,1178600.0],["2018-11-16",317.28,330.57,317.14,328.54,1225500.0],["2018-11-19",329.46,331.17,321.57,323.6,1488100.0],["2018-11-20",319.99,322.13,303.65,305.01,2836200.0],["2018-11-21",305.35,311.42,304.78,305.54,1096500.0],["2018-11-23",302.93,311.7,302.46,309.43,671400.0],["2018-11-26",313.54,314.13,308.78,313.23,1240000.0],["2018-11-27",312.28,320.17,311.51,317.64,690600.0],["2018-11-28",317.77,329.09,316.0,328.68,1239500.0],["2018-11-29",325.54,334.76,325.54,330.33,1084700.0],["2018-11-30",331.28,333.24,324.95,329.2,1784500.0],["2018-12-03",331.71,334.31,323.53,326.7,1159400.0],["2018-12-04",326.96,330.86,318.33,321.84,1391800.0],["2018-12-06",318.58,326.97,313.83,326.78,1311900.0],["2018-12-07",323.91,326.94,312.33,315.7,1164400.0],["2018-12-10",316.34,316.91,308.84,315.64,1002000.0],["2018-12-11",319.57,321.02,310.07,312.54,947400.0],["2018-12-12",317.7,323.68,315.83,316.78,958500.0],["2018-12-13",318.64,321.18,308.25,311.48,1063100.0],["2018-12-14",308.55,313.9,307.51,309.42,959300.0],["2018-12-17",310.0,311.96,307.12,309.28,1829100.0],["2018-12-18",311.87,313.41,302.62,305.93,1911800.0],["2018-12-19",305.31,311.03,296.73,297.6,1937200.0],["2018-12-20",296.38,298.92,289.71,290.45,2488200.0],["2018-12-21",287.98,296.44,282.73,283.93,3593100.0],["2018-12-24",283.69,284.98,273.31,273.52,1009000.0],["2018-12-26",275.34,285.85,272.91,285.7,1359800.0],["2018-12-27",281.78,284.75,274.08,284.73,1242500.0],["2018-12-28",287.7,290.52,274.71,285.08,1035400.0],["2018-12-31",286.73,287.94,280.75,284.97,1075300.0],["2019-01-02",279.89,289.52,279.11,287.99,1296300.0],["2019-01-03",284.62,294.0,284.62,287.5,1176300.0],["2019-01-04",291.11,305.12,288.62,302.74,2336600.0],["2019-01-07",301.13,304.11,299.26,301.47,1308400.0],["2019-01-08",300.4,305.72,300.12,300.71,1051100.0],["2019-01-09",301.93,301.94,295.5,297.64,1241400.0],["2019-01-10",295.47,297.1,291.01,292.67,1701100.0],["2019-01-11",291.02,295.03,290.83,294.54,906800.0],["2019-01-14",292.99,298.2,290.76,291.56,1219500.0],["2019-01-15",291.67,294.12,290.5,294.0,1152400.0],["2019-01-16",293.19,295.83,290.94,293.81,1005300.0],["2019-01-17",292.32,295.6,290.76,294.41,841400.0],["2019-01-18",297.24,297.24,289.57,291.4,1617600.0],["2019-01-22",288.66,290.92,283.02,284.97,2404100.0],["2019-01-23",287.36,291.35,279.33,284.53,1593500.0],["2019-01-24",281.07,288.0,281.07,287.58,1439400.0],["2019-01-25",290.0,291.61,286.8,291.41,1323200.0],["2019-01-28",289.38,291.73,287.31,290.86,1136600.0],["2019-01-29",290.7,292.97,287.58,289.78,782200.0],["2019-01-30",289.57,293.1,288.0,289.91,1725800.0],["2019-01-31",320.01,338.31,319.3,331.05,5176000.0],["2019-02-01",331.87,343.14,330.92,340.95,1998500.0],["2019-02-04",338.65,343.9,336.39,337.0,1224800.0],["2019-02-05",337.71,341.0,332.77,340.7,1498500.0],["2019-02-06",340.0,343.79,338.91,343.51,1217000.0],["2019-02-07",340.18,344.65,337.72,344.51,1190900.0],["2019-02-08",341.36,344.64,338.87,344.16,809300.0],["2019-02-11",343.32,344.72,335.71,337.82,1251600.0],["2019-02-12",341.04,342.0,339.11,340.4,977800.0],["2019-02-13",340.6,343.32,336.38,338.49,1124200.0],["2019-02-14",336.36,343.27,335.22,341.6,863300.0],["2019-02-15",344.69,349.77,341.92,349.06,1132000.0],["2019-02-19",347.67,350.78,347.01,348.43,1231300.0],["2019-02-20",349.3,351.39,347.86,349.76,2112300.0],["2019-02-21",348.28,350.28,343.85,349.54,933700.0],["2019-02-22",350.92,353.5,348.76,350.08,1261600.0],["2019-02-25",352.34,353.75,347.88,348.9,1094400.0],["2019-02-26",348.83,348.83,345.56,346.32,1118100.0],["2019-02-27",344.59,345.85,342.91,345.03,1354700.0],["2019-02-28",345.16,347.43,344.31,344.91,1035000.0],["2019-03-01",347.52,347.52,344.96,346.58,1219000.0],["2019-03-04",348.88,349.84,343.55,346.1,1386700.0],["2019-03-05",345.22,346.99,337.04,343.75,1000900.0],["2019-03-06",344.78,344.78,339.75,340.56,990100.0],["2019-03-07",339.81,341.67,337.01,340.03,842600.0],["2019-03-08",337.4,339.78,335.53,337.54,701500.0],["2019-03-11",337.69,341.88,336.04,341.08,1401900.0],["2019-03-12",342.4,342.66,339.7,342.51,1572400.0],["2019-03-13",343.99,350.06,342.52,348.13,1916400.0],["2019-03-14",348.97,354.47,346.22,352.71,1131300.0],["2019-03-15",352.36,356.9,350.85,355.92,2486500.0],["2019-03-18",356.52,359.72,355.47,357.35,1086100.0],["2019-03-19",359.48,363.25,357.55,360.45,1205500.0],["2019-03-20",360.58,365.64,358.69,362.44,1194700.0],["2019-03-21",361.8,368.02,360.85,366.27,1100000.0],["2019-03-22",365.7,366.49,360.38,360.78,5241900.0],["2019-03-25",360.75,362.51,355.77,356.84,1365600.0],["2019-03-26",356.8,358.72,354.59,356.03,1150200.0],["2019-03-27",356.39,360.26,354.77,355.51,1372200.0],["2019-03-28",356.17,358.61,352.22,352.87,834200.0],["2019-03-29",352.12,354.6,345.67,346.91,1410800.0],["2019-04-01",349.81,350.6,343.7,346.22,1153100.0],["2019-04-02",346.75,347.51,344.36,346.63,1233100.0],["2019-04-03",348.66,349.1,343.15,345.37,1195900.0],["2019-04-04",346.25,347.0,343.95,345.72,1214700.0],["2019-04-05",345.79,352.2,344.99,351.44,1247200.0],["2019-04-08",350.53,355.12,350.53,354.14,830900.0],["2019-04-09",351.89,355.56,350.54,354.56,808800.0],["2019-04-10",353.48,355.47,353.04,354.35,574000.0],["2019-04-11",356.35,356.59,353.25,355.25,689100.0],["2019-04-12",355.89,356.95,354.0,356.05,734000.0],["2019-04-15",356.59,358.38,355.52,357.34,749600.0],["2019-04-16",359.01,359.67,356.97,358.05,472400.0],["2019-04-17",360.0,362.25,358.51,361.69,842100.0],["2019-04-18",367.2,367.2,356.79,359.37,640800.0],["2019-04-22",358.54,359.91,356.46,358.05,610300.0],["2019-04-23",356.5,361.32,355.33,358.63,762400.0],["2019-04-24",358.04,361.99,355.28,360.5,817100.0],["2019-04-25",357.91,368.78,357.32,366.76,1190900.0],["2019-04-26",368.19,370.33,364.69,370.15,782400.0],["2019-04-29",370.0,371.63,368.58,370.97,924500.0],["2019-04-30",371.44,375.0,368.37,371.19,1322600.0],["2019-05-01",373.13,378.36,370.72,371.04,1079100.0],["2019-05-02",370.97,371.63,365.9,370.41,678200.0],["2019-05-03",372.12,377.93,369.61,377.68,917100.0],["2019-05-06",372.67,376.97,372.58,376.28,1059900.0],["2019-05-07",372.31,375.31,368.2,374.74,896700.0],["2019-05-08",374.64,375.51,370.14,372.32,787700.0],["2019-05-09",369.46,375.32,368.33,374.33,733600.0],["2019-05-10",372.37,378.3,369.8,377.89,594000.0],["2019-05-13",372.31,375.54,367.35,368.89,1094700.0],["2019-05-14",369.38,376.66,368.78,373.15,846500.0],["2019-05-15",370.38,378.34,368.92,377.19,935200.0],["2019-05-16",378.19,384.0,378.19,382.19,981800.0],["2019-05-17",381.83,387.41,381.83,386.41,882500.0],["2019-05-20",378.43,380.0,375.26,377.29,1140000.0],["2019-05-21",379.39,381.98,376.46,379.21,889400.0],["2019-05-22",378.21,380.51,376.82,378.08,665400.0],["2019-05-23",375.43,377.46,374.0,375.51,867000.0],["2019-05-24",376.74,379.14,374.89,375.0,597200.0],["2019-05-28",377.2,379.92,375.08,377.0,1748800.0],["2019-05-29",375.98,376.61,372.23,375.37,1326600.0],["2019-05-30",377.69,379.93,375.74,379.22,995700.0],["2019-05-31",376.16,380.0,373.04,376.8,1552000.0],["2019-06-03",376.34,379.55,375.24,377.65,1315400.0],["2019-06-04",380.94,392.14,378.51,387.67,1748100.0],["2019-06-05",389.06,389.29,382.41,384.96,1573000.0],["2019-06-06",384.62,388.53,384.01,387.31,479900.0],["2019-06-07",389.0,395.3,387.58,394.04,1310800.0],["2019-06-10",395.89,396.89,392.99,395.41,890600.0],["2019-06-11",397.68,397.68,388.63,391.64,918500.0],["2019-06-12",391.43,394.5,389.94,391.16,1188000.0],["2019-06-13",392.91,392.91,387.9,389.72,657400.0],["2019-06-14",390.32,393.21,386.66,392.08,730500.0],["2019-06-17",393.74,397.18,391.3,394.07,623100.0],["2019-06-18",397.52,400.0,394.67,395.21,1011800.0],["2019-06-19",395.63,398.17,394.36,397.75,572600.0],["2019-06-20",400.48,401.38,395.88,398.77,792100.0],["2019-06-21",400.0,400.0,390.67,394.69,1402200.0],["2019-06-24",396.01,396.01,391.01,392.44,801700.0],["2019-06-25",391.18,392.47,385.75,390.91,1121800.0],["2019-06-26",391.49,392.51,385.24,388.24,949700.0],["2019-06-27",389.75,393.63,387.17,391.41,552900.0],["2019-06-28",391.46,398.0,390.38,395.18,1454500.0],["2019-07-01",400.0,400.0,396.02,397.74,743000.0],["2019-07-02",398.84,399.81,395.3,398.69,673100.0],["2019-07-03",399.58,401.97,397.68,400.0,406400.0],["2019-07-05",397.37,402.62,397.37,401.68,648100.0],["2019-07-08",399.87,402.47,398.1,399.4,472000.0],["2019-07-09",397.92,402.67,396.69,401.22,472600.0],["2019-07-10",404.34,408.26,402.7,407.21,1335800.0],["2019-07-11",408.15,411.7,406.99,410.25,1193600.0],["2019-07-12",411.5,415.14,409.02,414.31,1229800.0],["2019-07-15",415.73,415.73,411.68,414.63,1142800.0],["2019-07-16",414.79,417.03,412.78,414.84,637900.0],["2019-07-17",416.59,416.95,412.55,414.56,460000.0],["2019-07-18",410.12,416.05,409.14,415.62,696800.0],["2019-07-19",417.13,417.13,409.38,409.79,820500.0],["2019-07-22",411.0,411.72,405.76,407.86,666400.0],["2019-07-23",408.97,409.6,403.93,407.53,764000.0],["2019-07-24",407.45,410.98,404.82,409.67,634600.0],["2019-07-25",407.22,410.32,404.58,405.5,1233500.0],["2019-07-26",380.0,399.13,375.06,398.79,1608400.0],["2019-07-29",398.78,402.89,390.78,393.65,738000.0],["2019-07-30",391.67,398.62,391.22,394.56,916400.0],["2019-07-31",390.98,390.99,382.0,385.38,2197100.0],["2019-08-01",385.94,392.85,383.98,384.38,1389600.0],["2019-08-02",383.12,385.75,379.75,384.66,1382400.0],["2019-08-05",380.07,382.8,376.15,379.74,1796300.0],["2019-08-06",379.77,384.79,377.48,381.99,1168600.0],["2019-08-07",376.4,377.39,371.3,375.03,2552400.0],["2019-08-08",378.19,382.37,370.78,380.03,2052200.0],["2019-08-09",380.51,382.07,376.6,379.57,1207300.0],["2019-08-12",378.8,379.79,372.9,376.28,1412600.0],["2019-08-13",376.23,384.08,374.08,379.37,1745400.0],["2019-08-14",375.86,377.88,372.58,375.18,1442200.0],["2019-08-15",376.19,381.9,375.44,380.94,1320200.0],["2019-08-16",385.33,386.39,381.94,384.51,1188100.0],["2019-08-19",388.18,391.56,387.05,388.42,1219900.0],["2019-08-20",386.95,394.2,386.77,391.55,1098200.0],["2019-08-21",393.3,393.94,389.52,392.13,973300.0],["2019-08-22",392.68,393.13,387.43,391.04,891900.0],["2019-08-23",388.84,395.37,384.43,385.51,1333600.0],["2019-08-26",387.85,399.07,387.13,396.78,1460500.0],["2019-08-27",397.43,401.4,395.04,398.49,1014000.0],["2019-08-28",398.65,403.5,395.67,400.5,806400.0],["2019-08-29",404.62,410.09,403.07,407.24,892000.0],["2019-08-30",409.12,412.5,407.43,409.59,1140400.0],["2019-09-03",408.08,413.16,407.26,411.81,977800.0],["2019-09-04",415.38,420.26,415.22,419.47,1492900.0],["2019-09-05",424.75,428.95,420.31,422.05,1113400.0],["2019-09-06",423.12,427.9,421.02,425.72,973800.0],["2019-09-09",425.99,427.11,417.66,419.78,1192900.0],["2019-09-10",418.97,423.92,415.97,421.34,1367700.0],["2019-09-11",420.18,425.79,420.18,425.0,751400.0],["2019-09-12",427.67,431.43,423.55,425.0,1233700.0],["2019-09-13",425.06,426.65,421.91,425.52,890800.0],["2019-09-16",425.19,427.0,419.15,423.25,908900.0],["2019-09-17",423.31,425.36,419.05,425.15,736600.0],["2019-09-18",424.24,425.71,419.07,425.42,808600.0],["2019-09-19",426.78,429.88,425.1,427.42,831500.0],["2019-09-20",426.01,427.29,419.65,420.35,2848400.0],["2019-09-23",421.69,423.51,420.14,421.51,1036800.0],["2019-09-24",422.54,424.59,416.69,417.53,1291000.0],["2019-09-25",417.2,418.57,414.51,416.66,1836900.0],["2019-09-26",418.45,418.75,406.16,411.0,2118300.0],["2019-09-27",411.83,411.83,401.84,406.21,1255000.0],["2019-09-30",408.21,413.77,406.89,412.12,838400.0],["2019-10-01",412.53,415.48,405.02,405.6,1062300.0],["2019-10-02",409.91,412.92,405.8,410.75,1148800.0],["2019-10-03",409.01,416.96,406.7,416.67,798300.0],["2019-10-04",422.17,429.4,420.9,427.72,1074500.0],["2019-10-07",425.53,432.16,425.29,430.04,969800.0],["2019-10-08",426.91,430.94,423.05,428.07,1226000.0],["2019-10-09",431.23,431.51,427.48,429.28,624400.0],["2019-10-10",428.97,430.3,424.88,426.93,693800.0],["2019-10-11",430.22,430.72,422.88,423.16,1235400.0],["2019-10-14",423.89,424.69,421.92,422.96,690000.0],["2019-10-15",423.6,435.45,422.79,432.92,1282900.0],["2019-10-16",432.85,440.27,430.26,438.1,906000.0],["2019-10-17",439.55,445.0,437.32,441.93,723500.0],["2019-10-18",443.79,444.41,439.6,440.05,821700.0],["2019-10-21",442.22,444.99,437.26,438.16,746100.0],["2019-10-22",437.04,441.01,435.87,437.23,1081300.0],["2019-10-23",436.25,439.39,434.12,435.56,911700.0],["2019-10-24",435.11,439.05,432.64,435.07,1033100.0],["2019-10-25",460.87,469.57,442.25,462.19,2254100.0],["2019-10-28",465.83,470.31,465.23,467.09,1072600.0],["2019-10-29",464.01,468.99,463.19,464.07,1054100.0],["2019-10-30",464.1,469.31,462.31,468.78,1597300.0],["2019-10-31",468.26,469.45,462.35,467.86,1432000.0],["2019-11-01",469.97,478.07,469.05,476.48,1144300.0],["2019-11-04",477.7,479.18,471.37,473.5,1011700.0],["2019-11-05",474.43,474.43,467.51,473.25,1043600.0],["2019-11-06",472.72,472.72,462.99,469.03,1228400.0],["2019-11-07",468.62,471.07,463.96,468.44,1067600.0],["2019-11-08",467.26,474.3,465.41,469.75,770200.0],["2019-11-11",468.4,474.6,467.02,473.5,777600.0],["2019-11-12",473.41,475.64,472.22,474.07,693000.0],["2019-11-13",474.33,482.62,472.44,480.16,1288600.0],["2019-11-14",479.27,480.29,476.51,479.97,861000.0],["2019-11-15",482.44,485.99,473.21,475.6,842300.0],["2019-11-18",475.17,477.45,471.44,474.07,1150900.0],["2019-11-19",475.91,480.52,471.28,478.97,794800.0],["2019-11-20",475.93,483.55,474.85,479.08,1148200.0],["2019-11-21",479.95,479.95,474.22,474.65,674200.0],["2019-11-22",474.51,477.12,467.46,468.5,987700.0],["2019-11-25",471.38,472.91,464.68,466.06,1013500.0],["2019-11-26",467.3,469.47,463.94,467.31,1555400.0],["2019-11-27",467.24,475.87,466.33,473.78,703700.0],["2019-11-29",473.44,473.57,468.87,470.01,554900.0],["2019-12-02",469.32,473.2,467.42,470.33,898200.0],["2019-12-03",469.82,470.51,465.39,469.86,807700.0],["2019-12-04",466.64,469.28,460.96,462.05,1041000.0],["2019-12-05",462.15,468.27,461.91,467.27,1098200.0],["2019-12-06",470.58,473.22,467.1,467.85,848400.0],["2019-12-09",469.51,475.5,467.2,468.66,842900.0],["2019-12-10",467.1,469.7,460.47,461.71,979900.0],["2019-12-11",462.52,467.32,461.43,465.87,884500.0],["2019-12-12",466.7,472.93,464.88,469.6,1013600.0],["2019-12-13",467.28,478.07,465.85,475.27,1258600.0],["2019-12-16",477.87,478.83,468.06,470.23,1341000.0],["2019-12-17",471.03,476.26,469.23,471.13,1494300.0],["2019-12-18",472.64,476.18,466.14,466.52,1081200.0],["2019-12-19",466.52,475.89,466.2,475.67,1063200.0],["2019-12-20",479.96,480.85,473.49,476.22,2831200.0],["2019-12-23",476.72,483.08,475.46,480.72,1225600.0],["2019-12-24",482.22,482.94,480.26,480.86,463700.0],["2019-12-26",480.95,487.18,480.95,485.73,752900.0],["2019-12-27",487.52,487.52,481.89,483.69,507500.0],["2019-12-30",483.74,484.93,478.39,483.08,702500.0],["2019-12-31",482.3,487.08,481.97,485.08,757100.0],["2020-01-02",487.41,491.41,480.49,490.43,1378800.0],["2020-01-03",485.53,496.59,485.53,494.47,974100.0],["2020-01-06",492.66,498.15,490.93,497.45,829900.0],["2020-01-07",497.13,500.65,495.55,499.16,1050800.0],["2020-01-08",499.0,509.99,498.55,500.77,1063200.0],["2020-01-09",501.5,508.86,501.5,507.28,924300.0],["2020-01-10",507.79,509.03,503.52,505.03,912700.0],["2020-01-13",506.04,512.65,504.89,510.15,933700.0],["2020-01-14",508.47,512.7,506.24,509.62,1656100.0],["2020-01-15",510.15,517.07,507.05,515.4,611200.0],["2020-01-16",507.0,513.71,506.16,508.78,1104100.0],["2020-01-17",512.03,512.03,501.33,502.73,2252900.0],["2020-01-21",501.28,506.73,498.94,503.59,1041000.0],["2020-01-22",505.54,512.79,504.61,510.5,1878600.0],["2020-01-23",509.63,516.7,505.45,513.14,1182300.0],["2020-01-24",512.63,514.26,503.9,504.67,1183000.0],["2020-01-27",499.14,507.36,497.42,504.08,1930900.0],["2020-01-28",501.73,507.45,498.81,499.34,1326700.0],["2020-01-29",498.32,499.07,487.82,490.74,1208800.0],["2020-01-30",486.88,494.33,484.96,492.98,1067200.0],["2020-01-31",504.76,521.69,495.0,517.46,2053600.0],["2020-02-03",522.84,537.54,522.69,532.05,1666700.0],["2020-02-04",528.85,532.65,519.85,531.75,1596200.0],["2020-02-05",522.0,530.53,521.03,522.18,1819300.0],["2020-02-06",524.86,529.46,522.92,526.56,830700.0],["2020-02-07",526.11,526.55,521.34,525.21,753600.0],["2020-02-10",525.75,531.75,524.42,530.34,1252900.0],["2020-02-11",531.0,532.3,524.01,530.94,1098100.0],["2020-02-12",531.49,535.42,528.63,534.0,891300.0],["2020-02-13",534.12,536.25,532.55,534.73,709400.0],["2020-02-14",532.49,536.25,532.2,534.89,658200.0],["2020-02-18",535.25,538.7,533.38,537.6,739500.0],["2020-02-19",539.73,546.54,536.94,542.46,1041500.0],["2020-02-20",542.01,544.09,532.09,539.22,1049400.0],["2020-02-21",537.34,538.43,529.24,535.34,1243500.0],["2020-02-24",529.8,534.0,525.59,528.7,1410600.0],["2020-02-25",530.84,534.83,517.01,517.99,1698000.0],["2020-02-26",524.78,527.5,516.68,518.09,1617800.0],["2020-02-27",513.21,520.49,507.51,508.55,2609100.0],["2020-02-28",500.7,509.88,485.46,493.17,3589100.0],["2020-03-02",494.47,500.7,490.34,497.13,2951700.0],["2020-03-03",489.18,505.5,489.18,495.03,2884900.0],["2020-03-04",502.38,524.65,498.81,522.84,2014000.0],["2020-03-05",514.34,522.76,501.23,505.14,4485300.0],["2020-03-06",486.84,498.62,480.65,496.72,2145300.0],["2020-03-09",466.58,478.62,460.74,463.21,2565900.0],["2020-03-10",467.8,477.87,460.36,476.76,2660500.0],["2020-03-11",466.82,477.0,443.92,450.65,3023500.0],["2020-03-12",434.0,446.74,421.86,427.54,3459100.0],["2020-03-13",446.48,454.52,413.66,454.19,3147600.0],["2020-03-16",414.98,418.38,388.13,389.11,3274200.0],["2020-03-17",397.47,406.63,388.23,393.02,3736000.0],["2020-03-18",374.78,390.75,345.67,381.52,4954800.0],["2020-03-19",379.57,414.4,372.94,393.06,2466800.0],["2020-03-20",394.81,404.56,370.0,371.7,3322200.0],["2020-03-23",371.0,399.99,364.67,381.78,2462500.0],["2020-03-24",396.52,421.21,396.52,419.4,2817600.0],["2020-03-25",416.01,441.0,408.54,420.77,2222800.0],["2020-03-26",424.47,460.54,422.05,454.17,2182700.0],["2020-03-27",439.01,456.4,434.9,439.7,1909800.0],["2020-03-30",440.74,454.51,440.74,450.78,2043900.0],["2020-03-31",443.77,449.17,432.06,436.31,2072800.0],["2020-04-01",418.3,434.83,413.39,424.03,1360900.0],["2020-04-02",420.26,436.88,418.01,435.66,1377200.0],["2020-04-03",433.24,440.62,425.99,433.8,1027900.0],["2020-04-06",451.97,464.5,442.75,459.55,1627400.0],["2020-04-07",472.83,475.15,449.83,451.75,1632600.0],["2020-04-08",461.62,466.14,450.97,463.93,1070800.0],["2020-04-09",465.65,476.15,456.19,466.64,1634300.0],["2020-04-13",468.97,473.2,462.16,469.7,988100.0],["2020-04-14",473.48,495.92,473.13,489.57,1366600.0],["2020-04-15",477.71,497.98,474.54,496.32,1041200.0],["2020-04-16",499.94,507.77,493.5,496.35,1158400.0],["2020-04-17",504.35,509.12,486.07,499.42,1487900.0],["2020-04-20",495.99,506.26,490.45,498.67,947600.0],["2020-04-21",493.38,497.59,486.77,490.78,1178400.0],["2020-04-22",500.39,501.35,490.24,496.08,878300.0],["2020-04-23",498.5,508.06,495.61,499.12,713800.0],["2020-04-24",501.53,508.86,494.11,508.55,767800.0],["2020-04-27",511.81,515.63,505.78,508.44,933000.0],["2020-04-28",514.73,514.73,494.33,497.16,963900.0],["2020-04-29",501.91,505.57,492.42,494.67,1117000.0],["2020-04-30",492.67,511.33,490.35,495.23,2353600.0],["2020-05-01",511.0,517.91,495.51,509.64,1671400.0],["2020-05-04",514.12,521.8,508.87,515.73,1153500.0],["2020-05-05",517.01,518.42,508.88,513.44,939600.0],["2020-05-06",516.56,517.87,496.62,503.96,806900.0],["2020-05-07",511.81,520.0,507.61,514.25,862800.0],["2020-05-08",521.46,521.46,513.13,515.28,607700.0],["2020-05-11",510.66,515.65,507.2,510.74,835900.0],["2020-05-12",507.31,514.59,501.37,501.93,776000.0],["2020-05-13",500.09,503.0,487.67,498.3,1078900.0],["2020-05-14",499.09,502.06,489.27,497.44,831200.0],["2020-05-15",491.36,503.47,485.01,503.39,905300.0],["2020-05-18",511.15,524.66,505.8,517.79,1194900.0],["2020-05-19",512.93,523.29,512.4,520.44,1082900.0],["2020-05-20",519.35,525.77,510.9,512.8,1089500.0],["2020-05-21",511.25,519.64,510.0,516.96,788200.0],["2020-05-22",513.71,519.1,509.24,512.9,714400.0],["2020-05-26",515.0,517.69,508.2,509.85,977600.0],["2020-05-27",512.76,528.06,511.01,525.11,1479400.0],["2020-05-28",528.54,539.88,528.54,534.67,1577400.0],["2020-05-29",535.5,545.63,531.08,544.0,1606100.0],["2020-06-01",545.04,548.04,540.02,541.3,849200.0],["2020-06-02",541.69,549.0,540.83,545.22,960600.0],["2020-06-03",545.47,548.81,542.26,547.3,674500.0],["2020-06-04",544.47,548.91,534.66,540.03,1109500.0],["2020-06-05",538.65,546.07,528.02,530.72,1394800.0],["2020-06-08",524.0,540.4,522.08,540.36,1225300.0],["2020-06-09",541.09,542.36,529.43,531.57,892900.0],["2020-06-10",536.35,536.35,528.5,533.81,951800.0],["2020-06-11",532.71,535.67,517.15,517.17,1485400.0],["2020-06-12",524.35,530.72,515.29,522.57,1043600.0],["2020-06-15",514.05,526.75,511.55,526.02,910400.0],["2020-06-16",528.0,538.02,525.89,532.45,976600.0],["2020-06-17",535.37,539.11,532.82,534.23,953300.0],["2020-06-18",531.94,538.97,530.42,535.11,886100.0],["2020-06-19",540.0,540.9,524.47,536.67,2643800.0],["2020-06-22",532.45,534.01,523.4,527.67,886700.0],["2020-06-23",532.06,532.06,516.1,521.04,1199400.0],["2020-06-24",512.12,517.84,505.57,507.99,1380500.0],["2020-06-25",507.46,512.55,500.16,510.02,792900.0],["2020-06-26",510.5,510.5,500.5,502.27,1615500.0],["2020-06-29",509.73,513.56,499.51,509.22,1009900.0],["2020-06-30",509.63,511.96,498.08,510.04,1256400.0],["2020-07-01",510.04,525.78,505.45,521.91,1112600.0],["2020-07-02",522.1,528.87,517.02,517.69,785800.0],["2020-07-06",525.56,527.17,520.48,526.29,814900.0],["2020-07-07",522.74,532.34,521.98,528.02,852800.0],["2020-07-08",527.98,530.17,523.0,528.31,773600.0],["2020-07-09",529.59,532.25,520.67,530.19,792900.0],["2020-07-10",530.39,540.44,527.5,537.92,789900.0],["2020-07-13",536.63,544.45,532.86,533.78,958400.0],["2020-07-14",530.43,543.98,525.87,542.95,706000.0],["2020-07-15",543.75,552.54,542.53,552.01,936500.0],["2020-07-16",552.82,558.1,547.78,558.03,1061200.0],["2020-07-17",562.45,569.87,560.01,564.66,1420700.0],["2020-07-20",564.66,571.6,562.58,565.51,728000.0],["2020-07-21",567.96,570.91,563.4,564.68,719600.0],["2020-07-22",566.96,568.2,561.3,565.12,540400.0],["2020-07-23",567.37,569.15,556.19,560.42,540600.0],["2020-07-24",558.62,562.97,554.36,561.72,587700.0],["2020-07-27",562.54,563.1,555.27,559.91,733600.0],["2020-07-28",558.8,566.46,557.02,561.41,522600.0],["2020-07-29",564.21,569.68,560.6,566.42,644300.0],["2020-07-30",559.53,568.51,558.17,563.44,771500.0],["2020-07-31",594.31,594.31,554.26,580.0,1637700.0],["2020-08-03",585.01,593.9,581.14,589.7,1013500.0],["2020-08-04",580.0,601.76,579.0,600.01,952000.0],["2020-08-05",598.75,603.6,597.23,598.26,682000.0],["2020-08-06",595.35,604.12,594.68,602.14,716100.0],["2020-08-07",603.39,611.47,598.25,601.87,810900.0],["2020-08-10",598.65,606.0,598.1,602.34,789500.0],["2020-08-11",604.42,604.42,588.97,590.48,862900.0],["2020-08-12",590.99,607.0,590.99,598.74,1033900.0],["2020-08-13",595.46,609.31,595.46,604.22,854000.0],["2020-08-14",604.55,610.95,602.88,604.99,664700.0],["2020-08-17",608.85,610.2,601.1,604.97,650200.0],["2020-08-18",608.23,612.93,606.51,610.69,700300.0],["2020-08-19",612.46,616.07,607.8,611.66,961500.0],["2020-08-20",607.94,614.37,607.94,612.54,630500.0],["2020-08-21",610.98,614.8,606.61,613.96,677900.0],["2020-08-24",613.39,618.03,611.14,612.53,1087100.0],["2020-08-25",619.51,620.19,604.41,609.75,1112000.0],["2020-08-26",606.82,618.49,605.28,614.56,907200.0],["2020-08-27",619.05,621.04,612.59,614.29,881400.0],["2020-08-28",613.01,616.57,609.35,615.64,632500.0],["2020-08-31",614.84,620.23,613.63,615.61,811700.0],["2020-09-01",614.04,620.2,611.0,617.24,874200.0],["2020-09-02",616.96,626.62,614.05,622.45,741600.0],["2020-09-03",624.04,629.52,603.03,608.1,1016200.0],["2020-09-04",610.06,611.39,592.09,604.02,1082000.0],["2020-09-08",595.73,604.34,591.6,596.5,1209200.0],["2020-09-09",598.64,617.8,598.4,613.28,905700.0],["2020-09-10",611.38,622.23,603.31,604.06,1061100.0],["2020-09-11",606.59,608.57,597.8,601.52,860500.0],["2020-09-14",608.03,613.59,603.67,609.7,755000.0],["2020-09-15",610.72,627.43,610.22,622.55,830400.0],["2020-09-16",626.75,635.86,626.21,630.07,1179200.0],["2020-09-17",618.23,624.17,609.67,620.31,1341300.0],["2020-09-18",622.08,628.3,611.79,625.25,1969000.0],["2020-09-21",621.97,625.92,606.91,614.34,1314000.0],["2020-09-22",612.45,634.34,612.45,633.05,1216500.0],["2020-09-23",632.97,633.99,615.1,616.35,1017400.0],["2020-09-24",614.46,621.28,609.54,611.45,931400.0],["2020-09-25",609.89,617.4,606.11,614.23,1072800.0],["2020-09-28",625.16,633.64,619.64,628.23,1035200.0],["2020-09-29",626.85,635.83,625.02,626.5,817400.0],["2020-09-30",629.81,632.06,620.68,624.34,1148700.0],["2020-10-01",627.31,640.0,627.31,635.11,1386800.0],["2020-10-02",626.54,633.17,617.29,620.23,1046500.0],["2020-10-05",623.35,639.27,621.63,633.98,807900.0],["2020-10-06",632.36,638.06,619.1,620.89,1104600.0],["2020-10-07",623.23,629.73,622.99,623.73,802700.0],["2020-10-08",626.81,633.69,622.24,629.08,583800.0],["2020-10-09",631.88,639.34,631.64,635.64,625900.0],["2020-10-12",643.57,663.7,639.24,651.72,1307400.0],["2020-10-13",653.61,656.89,646.49,649.95,963900.0],["2020-10-14",651.67,653.64,638.01,638.62,840700.0],["2020-10-15",631.87,640.3,630.5,636.89,825900.0],["2020-10-16",638.87,646.99,633.52,633.92,772800.0],["2020-10-19",635.67,640.0,616.7,617.66,1080600.0],["2020-10-20",622.74,622.74,606.62,608.26,1066100.0],["2020-10-21",604.31,612.33,601.51,605.33,727100.0],["2020-10-22",605.03,605.03,596.43,599.91,1001800.0],["2020-10-23",603.07,603.07,588.41,593.28,842200.0],["2020-10-26",588.79,595.83,581.42,582.13,1119600.0],["2020-10-27",585.0,590.3,580.5,583.65,897300.0],["2020-10-28",574.97,585.41,572.46,572.58,983100.0],["2020-10-29",573.33,583.05,573.1,576.0,1420400.0],["2020-10-30",580.55,610.66,580.55,603.82,2456100.0],["2020-11-02",605.1,610.36,578.76,588.43,1268200.0],["2020-11-03",596.0,602.59,591.73,591.99,1172900.0],["2020-11-04",610.9,645.7,608.27,634.47,1940400.0],["2020-11-05",643.05,650.43,638.11,647.36,1007600.0],["2020-11-06",647.68,649.92,640.45,644.49,693000.0],["2020-11-09",659.79,659.79,612.68,613.2,1632700.0],["2020-11-10",603.45,631.64,603.45,626.88,1054700.0],["2020-11-11",628.8,640.52,628.8,636.92,709300.0],["2020-11-12",639.33,645.06,635.4,637.96,650000.0],["2020-11-13",638.23,648.82,638.11,647.19,757500.0],["2020-11-16",642.84,647.51,639.95,641.41,1066300.0],["2020-11-17",637.32,643.57,632.53,641.51,621500.0],["2020-11-18",645.14,651.17,635.52,642.44,1655400.0],["2020-11-19",639.86,655.73,636.69,650.54,1288500.0],["2020-11-20",651.31,663.07,647.5,655.41,1163700.0],["2020-11-23",657.87,659.56,642.7,645.04,1518500.0],["2020-11-24",641.7,654.79,633.66,650.44,1074600.0],["2020-11-25",652.26,653.51,644.87,651.4,681100.0],["2020-11-27",647.59,650.88,642.05,642.8,569400.0],["2020-11-30",646.22,655.34,643.04,651.99,1178700.0],["2020-12-01",656.7,666.59,652.8,662.25,1177100.0],["2020-12-02",659.79,669.9,659.14,667.17,820600.0],["2020-12-03",666.66,675.74,656.56,670.43,822200.0],["2020-12-04",670.58,674.05,667.08,670.74,685900.0],["2020-12-07",667.36,680.76,666.98,680.76,881000.0],["2020-12-08",676.48,681.71,661.81,663.37,1020900.0],["2020-12-09",660.45,665.96,643.53,644.08,1813100.0],["2020-12-10",644.56,659.58,642.79,658.04,880100.0],["2020-12-11",654.06,655.98,648.02,651.76,989000.0],["2020-12-14",654.77,656.24,649.11,649.67,1284600.0],["2020-12-15",653.08,656.5,646.07,646.28,1034600.0],["2020-12-16",646.28,649.64,634.47,642.43,1283900.0],["2020-12-17",645.11,657.57,644.95,653.98,1904700.0],["2020-12-18",656.94,658.35,646.52,652.0,2253900.0],["2020-12-21",645.26,658.38,641.79,654.69,893200.0],["2020-12-22",654.02,654.79,638.76,641.1,1269800.0],["2020-12-23",642.87,652.58,640.03,647.44,1590800.0],["2020-12-24",646.6,657.33,646.6,656.49,1127300.0],["2020-12-28",661.38,661.38,649.44,651.9,774800.0],["2020-12-29",654.3,666.37,651.25,664.98,1301000.0],["2020-12-30",667.01,668.0,652.29,653.49,865400.0],["2020-12-31",653.44,664.78,652.86,661.55,699500.0],["2021-01-04",666.59,666.59,637.0,647.03,1185200.0],["2021-01-05",646.13,649.0,632.95,636.59,842600.0],["2021-01-06",612.16,634.81,612.16,624.51,1491400.0],["2021-01-07",627.73,638.25,622.0,629.77,1259500.0],["2021-01-08",624.39,634.79,624.39,634.38,1051100.0],["2021-01-11",636.9,642.75,632.97,641.13,1082800.0],["2021-01-12",636.12,639.77,618.49,621.49,1695600.0],["2021-01-13",619.07,623.04,614.87,618.01,1090300.0],["2021-01-14",616.48,630.41,610.89,623.09,1484500.0],["2021-01-15",620.25,634.08,617.02,628.91,1150400.0],["2021-01-19",628.11,633.95,623.37,633.27,1052000.0],["2021-01-20",633.39,648.31,631.96,642.82,943400.0],["2021-01-21",643.33,651.89,639.79,650.43,768700.0],["2021-01-22",649.45,651.89,642.77,646.69,699100.0],["2021-01-25",649.64,660.3,647.84,652.17,888400.0],["2021-01-26",651.63,654.76,647.02,649.54,893500.0],["2021-01-27",643.93,651.92,615.11,615.78,1919500.0],["2021-01-28",638.1,671.0,635.08,654.65,1773900.0],["2021-01-29",626.01,636.03,604.09,607.56,2393600.0],["2021-02-01",611.01,614.13,593.1,599.02,1465600.0],["2021-02-02",597.69,625.31,595.91,616.7,1531200.0],["2021-02-03",616.65,617.03,603.32,609.26,929800.0],["2021-02-04",604.98,621.29,604.98,619.79,840700.0],["2021-02-05",621.03,628.3,615.12,617.65,799800.0],["2021-02-08",616.63,619.69,610.87,615.53,957800.0],["2021-02-09",616.34,626.63,613.8,619.51,836400.0],["2021-02-10",623.36,623.36,608.11,611.63,1036500.0],["2021-02-11",614.2,619.16,603.53,618.68,829200.0],["2021-02-12",615.93,619.55,610.65,613.45,623900.0],["2021-02-16",609.19,619.02,606.25,618.47,909500.0],["2021-02-17",615.7,626.95,614.44,624.12,929700.0],["2021-02-18",625.06,625.06,612.71,616.42,760900.0],["2021-02-19",613.43,619.53,606.54,607.29,1193100.0],["2021-02-22",602.3,609.88,595.0,596.5,1744400.0],["2021-02-23",602.8,609.27,585.45,602.77,1852100.0],["2021-02-24",590.44,614.73,590.44,608.51,1201100.0],["2021-02-25",605.82,618.12,598.97,601.55,1358900.0],["2021-02-26",602.49,627.38,601.5,613.42,1619400.0],["2021-03-01",618.39,624.07,610.01,619.68,895300.0],["2021-03-02",622.41,624.5,611.25,616.07,984800.0],["2021-03-03",612.01,613.72,599.9,601.02,1785500.0],["2021-03-04",599.0,618.66,598.01,607.64,1500300.0],["2021-03-05",614.0,629.7,609.66,624.03,1513300.0],["2021-03-08",621.74,630.2,611.57,612.38,1123900.0],["2021-03-09",620.35,620.35,610.98,614.77,1022500.0],["2021-03-10",625.44,639.28,618.96,629.07,1472300.0],["2021-03-11",626.33,630.67,613.0,624.23,1441500.0],["2021-03-12",618.99,629.21,611.38,624.15,1410200.0],["2021-03-15",624.42,625.85,612.02,625.0,1149400.0],["2021-03-16",629.62,643.51,625.62,639.65,1147800.0],["2021-03-17",643.79,644.23,633.84,641.86,1202200.0],["2021-03-18",628.28,635.42,617.31,629.39,1550600.0],["2021-03-19",632.81,636.86,626.84,629.74,2776800.0],["2021-03-22",627.64,643.96,627.64,637.62,1159600.0],["2021-03-23",639.81,656.65,636.88,645.45,1271500.0],["2021-03-24",647.45,657.84,642.81,651.56,1137300.0],["2021-03-25",652.03,652.03,631.02,637.79,1024400.0],["2021-03-26",636.73,639.03,621.56,631.75,1275900.0],["2021-03-29",630.0,639.59,622.06,636.68,889200.0],["2021-03-30",636.17,640.84,628.35,632.69,650300.0],["2021-03-31",632.9,632.91,614.69,617.02,1328400.0],["2021-04-01",618.0,622.41,605.66,608.58,1648100.0],["2021-04-05",607.48,611.17,600.16,605.5,1443100.0],["2021-04-06",603.46,616.99,600.53,613.39,874400.0],["2021-04-07",614.51,616.33,607.84,611.63,644500.0],["2021-04-08",616.65,617.85,612.32,615.16,835000.0],["2021-04-09",606.38,615.97,600.68,614.24,1040000.0],["2021-04-12",612.34,622.64,608.07,619.3,695600.0],["2021-04-13",615.22,623.72,614.5,621.29,736900.0],["2021-04-14",620.62,623.17,614.55,617.1,839300.0],["2021-04-15",622.99,637.1,621.47,636.0,911400.0],["2021-04-16",636.91,645.95,631.59,644.37,1043200.0],["2021-04-19",644.0,653.42,642.98,644.42,898200.0],["2021-04-20",637.66,657.35,637.66,652.46,1019300.0],["2021-04-21",652.37,657.78,648.11,652.9,666000.0],["2021-04-22",655.75,660.6,653.6,657.68,991100.0],["2021-04-23",660.22,661.0,648.75,657.54,708400.0],["2021-04-26",655.31,659.06,650.17,652.57,630800.0],["2021-04-27",652.91,658.19,650.47,653.52,491400.0],["2021-04-28",651.93,658.82,650.63,652.72,567300.0],["2021-04-29",658.21,675.44,656.32,669.97,1287600.0],["2021-04-30",654.09,683.05,636.56,673.45,1377500.0],["2021-05-03",679.1,684.7,673.94,677.31,796800.0],["2021-05-04",672.0,681.98,670.68,672.86,831900.0],["2021-05-05",674.89,680.0,671.93,673.75,712400.0],["2021-05-06",677.58,682.86,672.82,675.79,559400.0],["2021-05-07",681.57,696.0,679.69,693.44,718900.0],["2021-05-10",696.42,704.1,692.69,694.72,1056000.0],["2021-05-11",694.53,698.98,684.26,685.09,660600.0],["2021-05-12",675.33,686.17,675.25,681.98,1346000.0],["2021-05-13",686.06,694.97,683.05,685.3,839900.0],["2021-05-14",691.18,712.41,685.13,710.4,1089900.0],["2021-05-17",708.9,709.91,676.53,686.85,1097200.0],["2021-05-18",679.46,690.45,670.59,686.11,1515800.0],["2021-05-19",672.52,680.63,669.55,679.65,793300.0],["2021-05-20",678.57,698.4,677.33,694.71,789100.0],["2021-05-21",691.6,699.11,688.17,692.52,761100.0],["2021-05-24",700.29,707.44,692.13,703.13,888000.0],["2021-05-25",702.12,706.22,694.72,695.51,838000.0],["2021-05-26",697.97,701.5,688.32,693.5,895200.0],["2021-05-27",693.89,697.1,688.78,692.45,1056900.0],["2021-05-28",698.93,701.95,692.34,694.53,563700.0],["2021-06-01",697.53,699.55,686.91,688.89,623800.0],["2021-06-02",690.82,690.82,681.0,682.45,666500.0],["2021-06-03",679.04,680.46,670.24,675.64,949800.0],["2021-06-04",677.17,685.28,675.79,682.65,449700.0],["2021-06-07",679.13,686.07,677.93,680.56,600700.0],["2021-06-08",681.86,683.8,672.31,677.91,561500.0],["2021-06-09",679.94,683.46,675.02,676.47,588600.0],["2021-06-10",676.79,689.26,676.03,682.91,986800.0],["2021-06-11",682.8,689.1,680.59,686.74,708400.0],["2021-06-14",687.23,691.61,681.36,690.61,731600.0],["2021-06-15",691.88,695.19,686.76,687.83,626600.0],["2021-06-16",690.78,693.76,676.08,682.07,812200.0],["2021-06-17",687.3,699.51,684.22,691.05,846900.0],["2021-06-18",685.59,691.38,678.0,685.6,1969300.0],["2021-06-21",688.9,696.2,683.62,694.81,1168600.0],["2021-06-22",694.67,709.75,692.14,706.99,786200.0],["2021-06-23",704.84,707.15,697.11,699.29,735000.0],["2021-06-24",702.89,713.39,700.2,711.54,668300.0],["2021-06-25",712.59,722.1,711.28,721.29,1153000.0],["2021-06-28",723.26,726.66,716.71,721.36,1014700.0],["2021-06-29",719.34,722.4,716.85,717.46,1135000.0],["2021-06-30",717.47,723.46,715.75,721.45,897600.0],["2021-07-01",721.52,727.97,720.47,721.8,834500.0],["2021-07-02",725.56,733.62,723.71,731.92,509900.0],["2021-07-06",729.91,735.91,721.76,729.54,615000.0],["2021-07-07",733.04,743.51,729.91,742.37,588600.0],["2021-07-08",736.21,749.31,736.21,743.5,739100.0],["2021-07-09",738.31,745.68,736.21,736.47,764700.0],["2021-07-12",727.52,731.0,708.88,719.8,1213200.0],["2021-07-13",719.79,723.6,709.68,710.7,705900.0],["2021-07-14",713.34,714.91,700.66,701.37,960200.0],["2021-07-15",704.71,707.79,700.62,704.93,957900.0],["2021-07-16",707.19,717.2,703.85,709.99,566600.0],["2021-07-19",709.94,718.56,706.39,711.47,786300.0],["2021-07-20",715.94,726.63,712.4,718.76,798200.0],["2021-07-21",715.62,720.67,712.72,718.42,581900.0],["2021-07-22",720.83,722.77,713.27,720.22,448800.0],["2021-07-23",720.58,729.08,717.23,726.81,477900.0],["2021-07-26",725.79,731.69,722.21,729.66,461900.0],["2021-07-27",731.05,735.75,722.53,726.75,649100.0],["2021-07-28",724.83,725.72,716.4,722.26,553500.0],["2021-07-29",723.57,727.98,711.32,713.8,847100.0],["2021-07-30",715.09,747.87,714.67,744.05,1374600.0],["2021-08-02",748.73,751.94,738.75,749.87,727400.0],["2021-08-03",752.5,771.11,745.67,770.02,1064700.0],["2021-08-04",770.22,771.87,763.09,770.0,1069300.0],["2021-08-05",774.99,777.15,766.8,769.91,815500.0],["2021-08-06",763.36,775.58,762.18,770.09,670000.0],["2021-08-09",770.77,771.66,762.55,765.5,545000.0],["2021-08-10",764.71,768.44,760.97,766.5,587400.0],["2021-08-11",771.2,777.0,767.92,776.65,815700.0],["2021-08-12",777.0,779.28,771.33,774.57,586500.0],["2021-08-13",774.98,778.24,770.79,771.71,463000.0],["2021-08-16",771.16,783.26,769.43,782.58,729100.0],["2021-08-17",784.34,791.19,780.83,788.37,818100.0],["2021-08-18",785.12,793.03,784.53,785.47,898400.0],["2021-08-19",784.0,789.82,776.83,785.54,831000.0],["2021-08-20",786.95,799.65,784.49,794.09,999500.0],["2021-08-23",791.86,802.32,791.8,797.51,917200.0],["2021-08-24",796.84,800.91,791.17,792.64,1055200.0],["2021-08-25",792.64,798.98,787.57,796.67,822400.0],["2021-08-26",796.67,799.4,792.73,797.4,628000.0],["2021-08-27",798.64,811.33,798.64,807.18,712900.0],["2021-08-30",808.79,816.14,803.81,814.2,673700.0],["2021-08-31",814.67,820.73,810.68,816.66,1140100.0],["2021-09-01",818.71,823.99,816.65,818.44,784900.0],["2021-09-02",823.08,825.62,817.53,821.01,592700.0],["2021-09-03",812.37,820.1,809.88,811.33,817400.0],["2021-09-07",808.45,811.5,800.18,800.83,1097000.0],["2021-09-08",800.0,801.62,795.94,799.79,1120600.0],["2021-09-09",800.99,804.41,784.19,785.41,968000.0],["2021-09-10",785.44,790.37,780.36,787.12,723000.0],["2021-09-13",794.55,804.8,787.51,793.07,837900.0],["2021-09-14",797.46,801.36,757.28,761.86,1485700.0],["2021-09-15",761.5,774.12,757.28,765.2,873400.0],["2021-09-16",767.91,769.24,758.61,765.24,895600.0],["2021-09-17",765.24,769.35,757.24,763.48,3404700.0],["2021-09-20",757.52,765.53,747.36,755.9,908200.0],["2021-09-21",758.69,760.25,744.99,747.63,749100.0],["2021-09-22",752.58,760.96,748.85,751.55,595300.0],["2021-09-23",754.52,762.84,738.65,741.95,1374000.0],["2021-09-24",737.22,742.46,731.58,739.17,810600.0],["2021-09-27",735.31,741.32,732.46,734.41,742900.0],["2021-09-28",730.0,736.18,725.0,727.49,872800.0],["2021-09-29",729.52,742.72,729.4,733.18,728800.0],["2021-09-30",738.59,738.59,727.26,727.56,863500.0],["2021-10-01",735.11,742.47,730.37,738.08,742800.0],["2021-10-04",735.73,745.87,733.29,740.96,595900.0],["2021-10-05",739.98,750.92,739.98,747.79,653400.0],["2021-10-06",742.13,747.78,735.4,743.75,584000.0],["2021-10-07",747.16,753.69,740.79,741.95,538500.0],["2021-10-08",721.82,726.19,704.57,706.13,1268400.0],["2021-10-11",700.0,704.78,693.42,695.23,895700.0],["2021-10-12",690.6,695.67,683.44,690.62,1112100.0],["2021-10-13",697.13,699.0,688.61,696.23,812000.0],["2021-10-14",702.81,708.16,700.45,703.67,778400.0],["2021-10-15",706.03,707.81,694.5,699.03,738700.0],["2021-10-18",697.06,709.12,692.64,706.88,895300.0],["2021-10-19",711.4,720.85,709.12,717.91,677900.0],["2021-10-20",718.84,737.97,717.35,734.01,843500.0],["2021-10-21",737.81,737.97,723.44,735.67,652500.0],["2021-10-22",736.33,739.86,729.65,730.93,793300.0],["2021-10-25",731.81,732.0,719.12,731.01,567800.0],["2021-10-26",732.48,735.87,724.41,728.23,499000.0],["2021-10-27",730.4,730.4,713.53,714.51,880400.0],["2021-10-28",693.8,710.55,680.85,706.27,1179600.0],["2021-10-29",667.49,687.38,660.0,674.89,2447600.0],["2021-11-01",675.0,677.7,665.31,671.37,1419100.0],["2021-11-02",670.32,686.5,670.27,681.5,1122700.0],["2021-11-03",683.5,694.94,683.5,692.54,850900.0],["2021-11-04",691.78,698.35,683.66,686.07,754200.0],["2021-11-05",693.46,704.08,688.93,689.32,802600.0],["2021-11-08",689.71,696.56,685.89,695.18,833800.0],["2021-11-09",698.2,705.0,691.92,696.31,599200.0],["2021-11-10",697.36,706.93,697.36,701.25,828000.0],["2021-11-11",702.24,706.17,693.96,694.21,537200.0],["2021-11-12",695.95,697.92,689.12,689.35,730100.0],["2021-11-15",689.71,696.98,689.71,692.91,732800.0],["2021-11-16",692.11,698.63,688.57,689.18,684000.0],["2021-11-17",689.18,703.65,689.18,691.04,832400.0],["2021-11-18",689.63,690.08,679.11,685.88,1100900.0],["2021-11-19",686.45,689.42,678.01,682.34,776700.0],["2021-11-22",680.77,689.39,668.03,668.32,1250000.0],["2021-11-23",667.47,679.32,666.9,674.74,1190100.0],["2021-11-24",672.47,677.75,668.5,672.69,829200.0],["2021-11-26",663.29,681.89,661.5,672.87,753900.0],["2021-11-29",674.47,675.51,664.85,668.19,788400.0],["2021-11-30",668.52,670.39,644.42,646.28,2119300.0],["2021-12-01",653.67,657.57,633.69,634.2,1082100.0],["2021-12-02",639.27,675.52,639.27,670.4,1432500.0],["2021-12-03",675.0,681.8,669.51,679.3,1336500.0],["2021-12-06",688.11,693.09,669.69,672.95,951700.0],["2021-12-07",677.84,678.72,639.28,650.6,2156200.0],["2021-12-08",650.34,652.38,630.15,642.07,1717300.0],["2021-12-09",632.99,634.51,606.57,611.97,2605300.0],["2021-12-10",616.37,620.02,608.39,610.89,1519200.0],["2021-12-13",608.64,617.27,600.34,605.55,1423600.0],["2021-12-14",600.0,629.93,599.34,621.89,1640600.0],["2021-12-15",616.73,622.4,610.93,617.32,1985300.0],["2021-12-16",622.49,638.16,617.21,631.58,1906400.0],["2021-12-17",632.86,650.2,629.64,650.0,4075500.0],["2021-12-20",646.77,652.51,643.08,646.76,1040700.0],["2021-12-21",651.65,652.91,640.36,644.33,1140800.0],["2021-12-22",644.81,645.18,636.7,639.79,577300.0],["2021-12-23",641.34,651.98,641.01,648.3,559700.0],["2021-12-27",651.83,654.0,644.14,652.35,435000.0],["2021-12-28",652.82,664.98,652.82,655.79,450700.0],["2021-12-29",657.63,661.46,650.97,656.28,533100.0],["2021-12-30",660.1,669.87,656.53,657.23,562200.0],["2021-12-31",655.76,660.45,650.65,651.97,789400.0],["2022-01-03",642.75,651.8,638.68,647.58,1047300.0],["2022-01-04",645.5,653.09,628.07,640.77,1282000.0],["2022-01-05",642.69,649.32,623.73,624.86,1345500.0],["2022-01-06",621.23,638.8,621.23,631.95,1084700.0],["2022-01-07",630.89,630.89,609.7,610.49,1479700.0],["2022-01-10",610.49,617.62,601.33,605.43,1841600.0],["2022-01-11",608.23,613.34,604.51,612.1,1284600.0],["2022-01-12",612.41,626.64,609.15,613.98,992200.0],["2022-01-13",618.03,626.07,610.02,619.08,1016500.0],["2022-01-14",618.13,619.46,600.54,607.69,1070600.0],["2022-01-18",593.39,597.27,580.38,582.75,1342700.0],["2022-01-19",584.29,588.2,574.17,581.3,1021600.0],["2022-01-20",584.4,587.94,571.03,572.16,1181000.0],["2022-01-21",574.87,579.75,568.82,569.69,1105700.0],["2022-01-24",580.11,580.67,562.46,577.13,1908000.0],["2022-01-25",570.22,575.38,560.72,563.54,1092600.0],["2022-01-26",563.98,574.86,549.59,555.0,1638700.0],["2022-01-27",549.85,567.9,549.85,561.03,1560700.0],["2022-01-28",560.62,592.2,560.37,590.47,2600700.0],["2022-01-31",588.99,595.13,584.5,593.34,1473300.0],["2022-02-01",590.73,598.33,587.88,596.89,1253100.0],["2022-02-02",598.25,603.71,592.34,600.24,1074300.0],["2022-02-03",600.72,621.0,596.04,610.45,2232200.0],["2022-02-04",599.97,613.18,596.95,608.92,1389300.0],["2022-02-07",610.12,613.63,605.85,610.75,1359600.0],["2022-02-08",612.88,615.84,608.4,609.12,1227700.0],["2022-02-09",613.0,615.0,604.72,614.75,1396200.0],["2022-02-10",607.17,613.09,604.02,606.52,1514800.0],["2022-02-11",608.99,614.54,602.51,604.73,1517200.0],["2022-02-14",605.69,614.5,601.58,607.94,2480000.0],["2022-02-15",611.74,615.6,607.86,609.45,2564500.0],["2022-02-16",606.86,612.52,602.7,609.46,1388500.0],["2022-02-17",603.2,606.04,588.39,597.83,2109700.0],["2022-02-18",598.79,605.62,594.57,596.83,2786400.0],["2022-02-22",599.34,603.15,591.88,595.5,1986700.0],["2022-02-23",591.87,592.74,569.39,570.6,2774500.0],["2022-02-24",572.5,586.95,566.05,586.59,4139700.0],["2022-02-25",587.92,602.02,586.54,601.16,1847300.0],["2022-02-28",593.77,605.4,593.72,601.78,2272800.0],["2022-03-01",590.99,603.16,589.47,594.74,1578400.0],["2022-03-02",595.4,596.94,566.86,570.99,2305000.0],["2022-03-03",580.84,594.08,560.88,561.82,2018100.0],["2022-03-04",558.69,564.87,546.62,549.93,2349000.0],["2022-03-07",553.02,566.33,545.33,555.64,1867200.0],["2022-03-08",556.93,565.87,550.32,551.43,1099900.0],["2022-03-09",562.17,568.04,555.57,557.75,1212200.0],["2022-03-10",550.21,567.56,546.92,562.13,1537700.0],["2022-03-11",569.78,574.54,557.81,559.29,1788200.0],["2022-03-14",561.82,583.72,560.66,566.14,1420600.0],["2022-03-15",570.69,579.09,566.2,569.16,1091600.0],["2022-03-16",570.44,573.7,556.03,572.11,1553000.0],["2022-03-17",571.08,577.65,558.78,577.65,1245200.0],["2022-03-18",572.45,578.0,562.12,577.32,2717500.0],["2022-03-21",573.96,577.65,562.54,565.77,1206700.0],["2022-03-22",569.44,577.13,566.01,574.66,962200.0],["2022-03-23",573.28,576.11,559.3,559.99,1094200.0],["2022-03-24",564.74,571.52,557.56,559.32,1365700.0],["2022-03-25",560.09,564.05,544.59,558.26,1754100.0],["2022-03-28",557.47,565.31,554.33,565.25,985400.0],["2022-03-29",564.42,574.21,564.42,572.33,1074500.0],["2022-03-30",571.36,573.13,564.04,570.12,881600.0],["2022-03-31",571.76,571.76,545.46,545.52,1929800.0],["2022-04-01",549.11,561.96,545.01,561.68,1159100.0],["2022-04-04",559.38,574.65,557.12,562.0,867600.0],["2022-04-05",557.35,568.94,554.04,556.79,986800.0],["2022-04-06",556.79,568.0,553.41,561.26,1172200.0],["2022-04-07",560.65,561.26,542.82,552.48,1118200.0],["2022-04-08",551.96,559.34,543.2,557.6,1187100.0],["2022-04-11",560.38,572.08,557.03,559.91,1175900.0],["2022-04-12",564.99,570.02,548.55,549.12,1819800.0],["2022-04-13",549.96,563.51,547.06,562.4,1097700.0],["2022-04-14",564.54,567.07,553.12,555.32,1023500.0],["2022-04-18",552.75,556.92,533.25,533.48,1442600.0],["2022-04-19",535.62,560.84,535.62,557.75,1208800.0],["2022-04-20",555.69,555.69,535.17,535.96,1540300.0],["2022-04-21",537.42,541.75,517.81,519.03,1577800.0],["2022-04-22",517.72,518.57,505.15,511.37,1742200.0],["2022-04-25",513.46,517.66,496.76,506.97,1381300.0],["2022-04-26",503.08,503.08,486.35,486.95,1352900.0],["2022-04-27",485.5,492.25,479.45,482.01,1497700.0],["2022-04-28",481.19,481.69,449.59,461.49,3207100.0],["2022-04-29",449.89,457.7,415.01,428.49,4820200.0],["2022-05-02",431.49,435.93,419.83,432.54,1686000.0],["2022-05-03",424.15,431.24,410.33,425.62,2136000.0],["2022-05-04",426.51,450.78,422.44,448.34,1977800.0],["2022-05-05",444.79,462.93,444.79,456.2,2223300.0],["2022-05-06",454.21,471.29,452.39,459.77,2560800.0],["2022-05-09",456.23,478.03,455.98,463.67,2426200.0],["2022-05-10",472.94,481.79,462.2,468.23,1979400.0],["2022-05-11",465.94,476.65,447.35,448.35,1679400.0],["2022-05-12",449.33,466.77,443.18,465.26,1649600.0],["2022-05-13",459.46,475.87,458.69,471.39,1456800.0],["2022-05-16",469.37,472.58,456.0,463.34,1153600.0],["2022-05-17",468.99,474.14,457.5,472.13,1183100.0],["2022-05-18",469.98,480.83,463.32,469.5,1574400.0],["2022-05-19",469.15,479.4,465.88,474.57,1136500.0],["2022-05-20",480.32,485.7,468.79,479.03,1290800.0],["2022-05-23",482.65,484.0,468.86,473.67,895300.0],["2022-05-24",471.64,479.6,468.01,479.02,940300.0],["2022-05-25",482.14,489.98,476.85,487.61,877600.0],["2022-05-26",489.12,508.86,489.12,502.84,1145300.0],["2022-05-27",503.19,515.66,503.19,509.94,1063300.0],["2022-05-31",507.86,513.28,501.16,506.93,1265300.0],["2022-06-01",508.33,514.21,492.04,495.38,1087400.0],["2022-06-02",496.68,499.1,490.84,498.22,889800.0],["2022-06-03",496.79,496.79,489.5,491.07,1104200.0],["2022-06-06",493.16,498.06,483.69,484.72,1206500.0],["2022-06-07",480.08,484.5,470.17,482.55,1266300.0],["2022-06-08",485.64,493.11,481.32,487.95,881000.0],["2022-06-09",489.51,492.64,482.04,482.26,976000.0],["2022-06-10",474.35,481.02,470.01,474.19,927700.0],["2022-06-13",467.23,468.98,452.23,454.47,1429700.0],["2022-06-14",456.92,463.12,447.94,451.97,1101800.0],["2022-06-15",457.65,460.23,429.91,449.0,2834100.0],["2022-06-16",439.98,440.79,407.75,415.35,2880100.0],["2022-06-17",415.02,443.32,415.02,441.96,3563000.0],["2022-06-21",444.02,447.93,435.72,437.47,1727100.0],["2022-06-22",435.52,453.3,434.04,448.24,1237000.0],["2022-06-23",446.16,456.58,446.16,455.13,822300.0],["2022-06-24",454.77,465.22,454.32,463.12,1093900.0],["2022-06-27",463.12,467.77,458.7,464.36,710800.0],["2022-06-28",468.41,474.5,456.48,457.03,819600.0],["2022-06-29",454.53,464.67,454.09,463.84,819000.0],["2022-06-30",461.86,471.57,457.44,468.53,1215500.0],["2022-07-01",465.45,483.2,463.72,480.92,887800.0],["2022-07-05",473.53,481.75,467.39,481.22,713300.0],["2022-07-06",480.08,484.31,468.36,471.64,1014300.0],["2022-07-07",471.0,473.27,457.85,465.4,1213600.0],["2022-07-08",465.8,469.19,460.35,463.55,859800.0],["2022-07-11",462.47,462.55,450.68,453.39,953100.0],["2022-07-12",455.99,476.45,453.63,468.1,1207100.0],["2022-07-13",457.95,470.68,457.95,465.64,708700.0],["2022-07-14",460.65,469.58,456.93,468.75,1705000.0],["2022-07-15",474.58,480.42,473.11,476.6,859900.0],["2022-07-18",475.09,482.9,472.97,474.01,902800.0],["2022-07-19",479.27,485.02,472.7,482.95,771500.0],["2022-07-20",486.33,486.94,478.96,483.2,560300.0],["2022-07-21",480.55,496.37,469.72,492.74,1820700.0],["2022-07-22",491.76,493.28,480.55,485.7,1204800.0],["2022-07-25",489.77,489.94,472.34,478.98,811100.0],["2022-07-26",479.02,482.69,474.18,479.01,774100.0],["2022-07-27",478.27,482.84,466.68,475.94,1339200.0],["2022-07-28",443.58,452.3,430.16,435.58,3177500.0],["2022-07-29",434.01,444.07,425.0,432.1,2282900.0],["2022-08-01",424.55,434.3,421.16,426.56,1379400.0],["2022-08-02",428.67,442.78,425.4,437.65,1496200.0],["2022-08-03",438.0,461.83,434.67,452.18,2188600.0],["2022-08-04",451.75,469.99,450.37,459.45,1115400.0],["2022-08-05",455.25,464.78,450.65,462.98,828900.0],["2022-08-08",469.01,478.89,462.68,464.05,891300.0],["2022-08-09",461.02,461.06,449.62,452.5,1030200.0],["2022-08-10",460.47,467.1,454.92,462.69,1115200.0],["2022-08-11",466.23,473.84,461.49,466.19,922300.0],["2022-08-12",472.81,479.1,469.03,478.12,821500.0],["2022-08-15",470.0,483.53,468.77,480.92,883400.0],["2022-08-16",480.0,484.27,475.62,482.83,1041000.0],["2022-08-17",479.34,479.34,463.55,465.28,943700.0],["2022-08-18",465.0,467.92,456.27,458.07,744600.0],["2022-08-19",452.58,457.98,449.82,454.46,837400.0],["2022-08-22",452.83,457.31,437.41,438.51,902200.0],["2022-08-23",437.64,440.25,428.9,432.06,1091100.0],["2022-08-24",434.04,438.65,428.84,429.18,1248400.0],["2022-08-25",428.67,438.9,426.21,438.54,938700.0],["2022-08-26",437.88,446.01,425.35,425.77,1188700.0],["2022-08-29",423.39,429.68,417.52,418.3,940800.0],["2022-08-30",422.21,422.23,409.25,409.51,1454000.0],["2022-08-31",414.53,420.34,411.28,412.63,1420300.0],["2022-09-01",412.52,420.46,410.26,420.33,2046300.0],["2022-09-02",420.33,422.02,405.35,407.14,854100.0],["2022-09-06",406.33,410.4,394.68,397.0,1056300.0],["2022-09-07",398.33,405.48,397.1,402.55,1211100.0],["2022-09-08",398.85,402.79,391.81,395.91,1239200.0],["2022-09-09",400.35,408.09,399.55,405.91,1101100.0],["2022-09-12",409.99,413.7,405.07,406.45,980200.0],["2022-09-13",395.99,401.85,386.27,386.89,1296000.0],["2022-09-14",387.8,388.36,377.92,385.11,1592000.0],["2022-09-15",384.06,387.68,373.93,376.0,2230400.0],["2022-09-16",375.46,381.44,371.61,377.58,2463300.0],["2022-09-19",374.77,377.55,365.58,372.13,1913000.0],["2022-09-20",367.04,371.52,361.3,362.94,1632000.0],["2022-09-21",365.21,365.38,352.79,353.03,1206300.0],["2022-09-22",352.03,352.93,331.54,333.96,2062300.0],["2022-09-23",330.98,334.14,318.53,321.66,1917200.0],["2022-09-26",321.44,324.74,305.37,306.2,2062900.0],["2022-09-27",312.13,315.82,305.31,306.89,1789700.0],["2022-09-28",311.78,324.71,309.2,321.08,1981800.0],["2022-09-29",319.18,320.49,310.44,312.59,1520200.0],["2022-09-30",315.25,315.8,302.94,303.35,2251900.0],["2022-10-03",307.99,321.15,304.17,320.27,2115300.0],["2022-10-04",323.51,330.6,321.0,328.54,2318200.0],["2022-10-05",324.42,332.02,319.63,329.28,1838700.0],["2022-10-06",327.37,330.48,321.24,323.95,1311100.0],["2022-10-07",321.26,323.45,311.36,312.53,1117000.0],["2022-10-10",314.46,320.61,311.84,318.3,1216900.0],["2022-10-11",318.18,320.51,307.42,308.44,1293200.0],["2022-10-12",307.31,310.53,302.77,306.31,1146000.0],["2022-10-13",299.2,326.76,297.66,325.94,1999700.0],["2022-10-14",328.95,331.95,321.75,323.31,1743900.0],["2022-10-17",328.28,335.86,324.82,331.69,1498900.0],["2022-10-18",337.66,343.82,326.86,328.87,1017500.0],["2022-10-19",329.14,330.94,320.44,324.65,1442000.0],["2022-10-20",325.66,331.7,323.13,328.12,1282300.0],["2022-10-21",327.28,330.76,322.67,330.4,1886900.0],["2022-10-24",330.85,338.76,330.85,337.07,2126000.0],["2022-10-25",338.88,348.34,337.83,346.71,1405300.0],["2022-10-26",350.8,354.52,344.25,344.87,1179300.0],["2022-10-27",354.05,367.87,353.51,355.26,2018400.0],["2022-10-28",353.0,376.96,337.13,368.24,2345400.0],["2022-10-31",363.39,371.82,357.5,367.62,1577700.0],["2022-11-01",374.13,379.67,356.0,357.0,2530400.0],["2022-11-02",354.11,358.52,346.06,347.25,1431600.0],["2022-11-03",344.07,345.72,335.25,344.25,1190500.0],["2022-11-04",350.4,352.81,342.38,348.82,1221900.0],["2022-11-07",349.33,354.26,343.67,353.28,1085200.0],["2022-11-08",353.09,359.65,348.41,354.66,941200.0],["2022-11-09",352.08,354.2,348.01,349.88,1197700.0],["2022-11-10",366.65,374.34,362.8,373.16,1539300.0],["2022-11-11",377.56,398.07,371.95,394.4,1589400.0],["2022-11-14",392.56,395.81,387.4,387.81,1040100.0],["2022-11-15",396.98,403.49,388.24,392.09,887200.0],["2022-11-16",393.04,394.95,385.4,388.91,798500.0],["2022-11-17",386.1,388.0,380.11,384.29,1120600.0],["2022-11-18",385.51,388.58,370.35,374.38,1115600.0],["2022-11-21",376.6,376.6,364.3,369.0,1377200.0],["2022-11-22",371.78,387.52,369.35,385.55,1445700.0],["2022-11-23",384.93,393.87,384.45,390.23,1125500.0],["2022-11-25",393.06,394.4,387.76,390.11,444900.0],["2022-11-28",385.03,388.62,382.16,384.47,805500.0],["2022-11-29",382.93,387.03,382.93,385.28,670500.0],["2022-11-30",384.0,393.67,372.57,391.29,2352800.0],["2022-12-01",389.3,395.77,384.34,389.16,1355000.0],["2022-12-02",381.2,393.3,378.41,392.69,939900.0],["2022-12-05",389.91,394.97,386.42,387.79,1509100.0],["2022-12-06",385.73,385.73,366.94,371.17,1265200.0],["2022-12-07",370.56,377.98,368.05,374.89,836200.0],["2022-12-08",375.0,379.8,371.04,374.31,822000.0],["2022-12-09",371.12,383.52,369.73,380.57,1104800.0],["2022-12-12",382.02,385.75,374.53,384.4,1369900.0],["2022-12-13",401.17,402.9,383.98,392.68,1593600.0],["2022-12-14",343.07,350.81,326.64,328.34,5720000.0],["2022-12-15",325.0,333.8,312.77,313.43,3138300.0],["2022-12-16",309.0,313.99,303.55,304.96,3718500.0],["2022-12-19",304.66,311.33,302.21,306.16,1543800.0],["2022-12-20",305.75,311.67,302.44,309.29,1461500.0],["2022-12-21",311.01,322.4,309.67,321.34,2002400.0],["2022-12-22",317.6,324.48,315.69,323.88,1671300.0],["2022-12-23",327.56,333.95,324.74,333.92,1377200.0],["2022-12-27",336.85,339.51,331.63,332.79,1373800.0],["2022-12-28",332.0,335.89,330.0,332.34,1053000.0],["2022-12-29",336.58,342.11,333.8,338.94,1289700.0],["2022-12-30",336.3,339.87,334.98,339.1,1202000.0],["2023-01-03",342.06,345.53,337.18,341.58,1524100.0],["2023-01-04",347.01,355.93,345.21,354.0,1643200.0],["2023-01-05",362.4,365.88,355.37,361.43,1490400.0],["2023-01-06",367.07,370.29,360.79,367.73,1086000.0],["2023-01-09",365.0,369.08,363.54,367.18,1073500.0],["2023-01-10",367.18,374.64,366.69,374.64,1114800.0],["2023-01-11",377.3,379.69,372.22,378.43,848600.0],["2023-01-12",380.61,388.57,377.76,385.47,1207700.0],["2023-01-13",383.97,389.96,383.67,388.47,780700.0],["2023-01-17",385.89,390.98,383.77,388.35,908000.0],["2023-01-18",386.3,390.98,381.25,381.86,1166200.0],["2023-01-19",379.09,385.01,373.85,384.2,1317200.0],["2023-01-20",382.8,400.15,382.44,396.11,1999900.0],["2023-01-23",397.18,400.95,390.64,396.01,1551600.0],["2023-01-24",395.0,398.25,390.88,392.03,1206600.0],["2023-01-25",390.7,406.1,387.03,403.76,1190200.0],["2023-01-26",401.43,412.65,401.42,410.39,1843000.0],["2023-01-27",405.0,410.94,393.93,394.41,2662100.0],["2023-01-30",392.02,395.76,387.85,390.94,1364500.0],["2023-01-31",390.23,393.01,381.94,384.31,1731600.0],["2023-02-01",381.23,401.51,380.28,398.68,1590000.0],["2023-02-02",404.82,415.29,399.75,412.25,1165300.0],["2023-02-03",405.86,408.98,402.38,406.3,832700.0],["2023-02-06",401.44,407.47,399.6,404.59,667200.0],["2023-02-07",400.11,404.7,394.79,402.61,906900.0],["2023-02-08",402.61,406.09,399.82,403.3,852800.0],["2023-02-09",408.84,412.88,393.08,393.77,1046600.0],["2023-02-10",391.95,399.39,390.02,396.94,739800.0],["2023-02-13",396.14,402.75,395.03,400.13,660800.0],["2023-02-14",400.86,403.89,392.88,400.13,623600.0],["2023-02-15",397.48,404.92,394.71,403.61,658500.0],["2023-02-16",395.54,404.19,394.41,400.37,727900.0],["2023-02-17",398.33,401.05,390.51,395.62,678600.0],["2023-02-21",385.06,386.55,377.81,377.91,1992400.0],["2023-02-22",376.38,385.38,375.68,382.65,1190000.0],["2023-02-23",380.41,384.81,377.65,383.23,865300.0],["2023-02-24",376.68,378.3,373.25,374.81,1013300.0],["2023-02-27",379.82,381.15,373.13,375.05,1011900.0],["2023-02-28",372.79,377.79,362.53,367.61,1906100.0],["2023-03-01",365.28,371.36,360.1,362.54,1156400.0],["2023-03-02",359.48,364.55,359.48,363.09,942600.0],["2023-03-03",367.52,370.99,365.66,369.98,1047200.0],["2023-03-06",373.14,373.14,367.22,369.11,800600.0],["2023-03-07",368.23,369.28,354.38,357.85,1085300.0],["2023-03-08",358.96,360.67,351.42,353.87,856200.0],["2023-03-09",351.68,352.96,342.8,343.01,944100.0],["2023-03-10",342.27,342.27,327.17,329.49,1465700.0],["2023-03-13",326.78,340.52,322.88,335.26,1454300.0],["2023-03-14",340.14,340.88,333.87,336.14,1011700.0],["2023-03-15",332.23,345.81,329.1,341.94,1291200.0],["2023-03-16",340.25,350.69,337.3,346.45,2105800.0],["2023-03-17",342.98,352.98,338.96,350.01,2402600.0],["2023-03-20",352.03,354.99,347.54,348.75,1312900.0],["2023-03-21",351.66,355.43,350.09,352.29,785000.0],["2023-03-22",355.92,355.92,341.58,341.83,936200.0],["2023-03-23",344.62,348.7,338.02,342.17,927900.0],["2023-03-24",340.64,346.37,335.8,343.95,964400.0],["2023-03-27",346.98,349.87,344.92,348.36,768100.0],["2023-03-28",348.67,351.38,343.77,345.54,553500.0],["2023-03-29",351.36,351.76,345.7,349.71,711200.0],["2023-03-30",352.0,354.0,347.6,349.05,656100.0],["2023-03-31",349.86,358.22,349.75,357.61,998800.0],["2023-04-03",358.98,358.98,351.84,356.21,923200.0],["2023-04-04",352.04,354.03,340.48,348.12,1325400.0],["2023-04-05",347.67,355.99,342.95,353.12,960100.0],["2023-04-06",353.41,354.67,349.34,350.27,765100.0],["2023-04-10",348.53,354.26,345.6,353.89,665000.0],["2023-04-11",354.87,359.76,353.43,358.52,957600.0],["2023-04-12",361.5,361.95,340.55,343.28,1533000.0],["2023-04-13",345.96,351.45,343.29,347.63,805600.0],["2023-04-14",345.62,347.15,337.35,341.5,847400.0],["2023-04-17",343.14,346.35,339.89,346.19,1298000.0],["2023-04-18",349.71,351.82,339.78,343.32,758700.0],["2023-04-19",339.35,345.15,339.35,343.67,857000.0],["2023-04-20",340.14,340.75,333.1,336.0,1111200.0],["2023-04-21",336.0,338.42,332.09,332.71,668000.0],["2023-04-24",332.58,333.31,325.46,330.83,794900.0],["2023-04-25",328.75,329.49,323.69,323.94,949500.0],["2023-04-26",321.72,325.1,318.74,320.63,1028400.0],["2023-04-27",326.5,345.1,326.5,342.75,1645600.0],["2023-04-28",345.6,371.52,341.09,368.7,2874900.0],["2023-05-01",368.64,374.42,365.13,366.51,1298600.0],["2023-05-02",361.47,366.06,353.74,357.23,1264600.0],["2023-05-03",357.68,363.78,353.13,356.9,830100.0],["2023-05-04",357.77,358.16,346.96,348.78,853100.0],["2023-05-05",353.96,353.96,347.11,350.85,854300.0],["2023-05-08",353.17,353.28,346.31,350.5,731500.0],["2023-05-09",348.0,348.0,337.72,339.0,1035300.0],["2023-05-10",341.44,341.44,334.65,339.94,619700.0],["2023-05-11",338.47,342.09,336.83,341.71,664300.0],["2023-05-12",341.1,341.99,334.19,338.09,779300.0],["2023-05-15",338.09,343.3,337.33,343.24,902100.0],["2023-05-16",342.77,344.11,335.22,335.34,999800.0],["2023-05-17",337.04,340.94,333.68,338.54,990600.0],["2023-05-18",337.86,344.53,333.86,343.61,1013500.0],["2023-05-19",345.48,346.67,339.56,340.4,983500.0],["2023-05-22",343.1,344.76,340.71,341.49,960800.0],["2023-05-23",339.4,343.0,336.35,336.44,724900.0],["2023-05-24",335.88,336.28,330.39,331.24,1128700.0],["2023-05-25",327.4,334.17,319.62,319.66,1509900.0],["2023-05-26",319.66,330.93,315.02,330.25,1428200.0],["2023-05-30",332.0,336.65,329.53,333.34,1035100.0],["2023-05-31",333.43,333.62,325.51,326.15,2019400.0],["2023-06-01",328.15,330.32,319.07,328.02,961100.0],["2023-06-02",326.47,334.92,324.2,329.32,1066300.0],["2023-06-05",332.44,336.12,330.38,334.91,872700.0],["2023-06-06",335.19,336.29,325.27,329.0,940300.0],["2023-06-07",329.68,337.46,328.58,336.71,1132800.0],["2023-06-08",336.17,337.87,329.98,336.18,757500.0],["2023-06-09",334.58,334.58,325.59,328.48,814100.0],["2023-06-12",329.72,337.5,328.55,335.3,943200.0],["2023-06-13",337.33,340.54,334.39,335.27,852900.0],["2023-06-14",337.8,341.35,334.44,335.25,1287900.0],["2023-06-15",334.31,345.41,332.27,342.85,1071000.0],["2023-06-16",343.7,344.99,340.91,341.24,1721500.0],["2023-06-20",338.86,339.2,328.53,331.86,1314000.0],["2023-06-21",330.7,333.67,327.02,328.78,803900.0],["2023-06-22",330.18,330.18,324.69,325.91,784300.0],["2023-06-23",323.24,328.88,322.25,326.28,907200.0],["2023-06-26",328.12,338.25,327.02,336.88,1227700.0],["2023-06-27",339.22,357.12,337.79,353.84,2755800.0],["2023-06-28",354.0,360.93,352.47,359.39,1560000.0],["2023-06-29",359.0,363.41,358.9,362.68,1080700.0],["2023-06-30",365.36,369.78,364.09,367.37,1127700.0],["2023-07-03",366.24,369.83,364.48,368.2,554800.0],["2023-07-05",367.0,375.47,362.19,367.65,1192100.0],["2023-07-06",362.38,372.05,362.13,371.77,878000.0],["2023-07-07",369.05,378.34,369.05,371.94,772500.0],["2023-07-10",373.86,382.03,370.86,372.54,1188500.0],["2023-07-11",374.25,382.96,372.79,380.23,1011600.0],["2023-07-12",380.94,387.63,380.94,382.72,914800.0],["2023-07-13",382.69,384.83,379.82,383.62,676900.0],["2023-07-14",379.01,381.7,374.86,375.47,1054100.0],["2023-07-17",373.85,377.45,370.09,374.81,1671700.0],["2023-07-18",374.23,388.39,373.04,387.06,1164900.0],["2023-07-19",387.79,394.18,387.07,388.57,2311700.0],["2023-07-20",388.57,397.78,388.57,395.45,1570700.0],["2023-07-21",396.4,401.04,393.26,394.47,3229100.0],["2023-07-24",396.33,403.94,393.84,399.43,1506600.0],["2023-07-25",399.38,404.88,397.88,398.71,982200.0],["2023-07-26",399.97,403.04,391.2,394.57,1138700.0],["2023-07-27",400.14,409.62,399.96,400.99,1951900.0],["2023-07-28",399.96,411.88,388.43,396.8,2002100.0],["2023-07-31",399.33,405.68,399.05,405.19,1463200.0],["2023-08-01",404.26,414.85,401.33,411.23,1677300.0],["2023-08-02",416.66,423.72,415.0,419.07,1616500.0],["2023-08-03",419.07,429.22,416.64,422.78,1001100.0],["2023-08-04",423.97,425.08,417.64,418.86,930400.0],["2023-08-07",419.54,423.06,415.48,419.43,717500.0],["2023-08-08",417.82,421.96,416.36,419.78,846200.0],["2023-08-09",419.71,423.8,418.58,419.95,622100.0],["2023-08-10",424.97,429.93,423.8,428.29,1300000.0],["2023-08-11",425.54,430.38,424.7,427.94,872900.0],["2023-08-14",428.93,429.99,424.3,427.28,1082200.0],["2023-08-15",425.66,429.46,424.06,428.08,1263400.0],["2023-08-16",427.89,431.32,425.47,426.77,1371600.0],["2023-08-17",428.31,431.37,424.5,424.83,1371200.0],["2023-08-18",424.46,426.69,418.89,420.47,2103600.0],["2023-08-21",418.14,424.47,416.76,420.08,1144800.0],["2023-08-22",419.79,423.05,411.7,413.38,1470700.0],["2023-08-23",416.31,417.51,411.55,415.28,1040700.0],["2023-08-24",415.31,419.67,411.36,411.99,1116700.0],["2023-08-25",413.0,418.57,413.0,416.78,939300.0],["2023-08-28",418.78,432.24,417.7,432.0,1213900.0],["2023-08-29",432.0,452.25,432.0,451.1,1636400.0],["2023-08-30",451.1,451.69,438.49,439.51,1510600.0],["2023-08-31",439.5,441.97,435.88,438.12,936900.0],["2023-09-01",423.2,433.26,420.0,422.32,1580800.0],["2023-09-05",422.32,422.32,408.32,408.99,1905600.0],["2023-09-06",408.04,423.31,407.57,419.98,1144800.0],["2023-09-07",419.49,422.27,413.91,416.98,916400.0],["2023-09-08",416.47,423.17,416.39,422.42,661600.0],["2023-09-11",424.37,439.54,423.82,435.84,2010300.0],["2023-09-12",434.97,441.06,434.83,436.61,1026700.0],["2023-09-13",438.41,439.58,427.64,439.4,930800.0],["2023-09-14",442.01,450.2,436.77,449.37,1016800.0],["2023-09-15",449.66,452.42,445.31,447.95,2066300.0],["2023-09-18",451.45,456.9,450.17,455.73,1969900.0],["2023-09-19",450.01,457.66,444.81,449.68,949700.0],["2023-09-20",450.12,454.84,448.16,448.17,731600.0],["2023-09-21",449.15,451.99,446.29,446.82,1004400.0],["2023-09-22",454.22,456.92,444.73,445.21,704400.0],["2023-09-25",441.77,444.41,435.58,440.02,1006900.0],["2023-09-26",429.9,437.66,426.01,428.72,983600.0],["2023-09-27",428.73,435.17,428.19,433.42,1062600.0],["2023-09-28",433.42,445.4,432.17,444.48,796700.0],["2023-09-29",446.6,447.42,437.05,439.82,921400.0],["2023-10-02",440.13,446.03,435.0,438.5,976300.0],["2023-10-03",435.26,440.41,430.4,432.17,865600.0],["2023-10-04",432.52,436.7,429.12,432.84,783800.0],["2023-10-05",433.29,434.58,428.34,431.78,678600.0],["2023-10-06",428.69,435.65,425.43,431.16,1453900.0],["2023-10-09",429.17,444.19,429.17,442.42,623100.0],["2023-10-10",441.6,445.68,438.63,444.72,727100.0],["2023-10-11",446.19,450.1,444.65,449.82,650600.0],["2023-10-12",450.87,451.91,445.38,447.68,706300.0],["2023-10-13",449.76,451.9,445.34,449.27,752600.0],["2023-10-16",454.73,458.3,453.93,454.45,686400.0],["2023-10-17",452.53,457.72,447.95,452.68,1058700.0],["2023-10-18",453.3,454.87,448.02,448.32,557300.0],["2023-10-19",449.69,449.69,435.82,435.87,808500.0],["2023-10-20",436.99,439.11,429.11,429.65,997300.0],["2023-10-23",431.11,435.5,421.48,430.27,785500.0],["2023-10-24",431.9,435.02,428.62,431.18,875100.0],["2023-10-25",426.65,430.57,420.9,423.73,994700.0],["2023-10-26",404.71,416.6,397.73,411.71,1622600.0],["2023-10-27",373.01,395.54,369.07,372.0,3721200.0],["2023-10-30",370.36,394.6,370.36,389.8,2161000.0],["2023-10-31",391.28,405.47,390.34,402.8,1456200.0],["2023-11-01",402.85,411.73,400.92,406.51,1059200.0],["2023-11-02",410.83,414.58,407.92,412.62,853500.0],["2023-11-03",416.6,424.87,415.1,420.11,809000.0],["2023-11-06",422.37,422.93,413.1,415.7,783500.0],["2023-11-07",415.16,416.86,412.37,412.98,688400.0],["2023-11-08",413.26,416.81,410.35,413.48,1251000.0],["2023-11-09",415.47,415.7,403.73,404.46,703900.0],["2023-11-10",406.26,409.86,401.97,409.81,842400.0],["2023-11-13",407.82,409.48,403.85,406.41,558100.0],["2023-11-14",416.93,420.9,411.83,414.84,893000.0],["2023-11-15",414.83,419.06,413.28,417.6,621100.0],["2023-11-16",420.33,421.16,408.79,412.85,747400.0],["2023-11-17",413.9,417.3,406.37,407.7,1033000.0],["2023-11-20",407.28,413.75,403.0,413.06,1187200.0],["2023-11-21",410.8,410.8,395.33,402.46,1087800.0],["2023-11-22",404.44,410.0,403.05,405.28,719800.0],["2023-11-24",406.24,407.46,405.22,405.92,242700.0],["2023-11-27",404.01,405.03,396.17,396.84,1162600.0],["2023-11-28",394.74,404.7,392.95,401.29,950700.0],["2023-11-29",403.83,404.24,395.97,398.9,566800.0],["2023-11-30",399.24,400.77,394.17,400.13,1096900.0],["2023-12-01",400.13,403.3,396.16,401.87,920800.0],["2023-12-04",400.65,407.77,397.11,399.14,907500.0],["2023-12-05",397.4,397.4,359.02,364.4,3513500.0],["2023-12-06",365.5,372.0,360.01,361.98,1385000.0],["2023-12-07",361.78,372.0,358.48,368.66,1136000.0],["2023-12-08",364.05,370.84,363.47,367.55,870600.0],["2023-12-11",372.59,379.99,370.91,374.63,1185300.0],["2023-12-12",375.71,378.29,366.62,367.06,968800.0],["2023-12-13",367.1,381.16,364.4,379.35,1171700.0],["2023-12-14",385.08,395.02,380.82,383.91,1202800.0],["2023-12-15",385.75,387.32,375.61,379.93,2262400.0],["2023-12-18",381.58,384.77,379.47,383.89,930400.0],["2023-12-19",384.13,387.25,382.66,386.36,836300.0],["2023-12-20",386.91,391.28,381.0,381.22,700100.0],["2023-12-21",383.72,386.88,381.99,383.51,664500.0],["2023-12-22",383.08,387.46,378.53,382.09,424600.0],["2023-12-26",381.56,391.27,379.44,389.5,590200.0],["2023-12-27",389.5,393.21,386.13,391.54,575200.0],["2023-12-28",392.66,400.07,391.82,392.39,430700.0],["2023-12-29",390.72,393.99,387.47,388.68,746000.0],["2024-01-02",386.84,393.5,385.06,391.51,948100.0],["2024-01-03",391.66,392.82,384.93,386.67,771800.0],["2024-01-04",385.58,386.04,372.47,375.75,1296300.0],["2024-01-05",375.04,380.71,372.04,372.2,998300.0],["2024-01-08",372.84,379.17,370.18,378.87,962200.0],["2024-01-09",373.88,374.97,364.1,368.61,1592200.0],["2024-01-10",367.93,370.31,364.99,367.0,957700.0],["2024-01-11",368.24,368.24,361.5,367.62,910000.0],["2024-01-12",369.09,369.58,364.19,364.9,988900.0],["2024-01-16",362.67,368.55,357.41,368.34,869600.0],["2024-01-17",362.45,367.39,358.07,359.24,936900.0],["2024-01-18",358.58,367.48,358.58,364.55,1032700.0],["2024-01-19",364.18,372.21,360.88,371.1,1043500.0],["2024-01-22",371.1,377.8,370.35,373.15,1016000.0],["2024-01-23",377.5,381.57,372.96,378.64,1020700.0],["2024-01-24",382.39,383.99,367.75,371.39,2227200.0],["2024-01-25",371.08,371.96,360.82,369.07,2066600.0],["2024-01-26",371.68,380.19,370.56,377.07,1041100.0],["2024-01-29",374.97,381.2,370.77,380.83,1154300.0],["2024-01-30",377.54,380.39,376.82,376.98,870200.0],["2024-01-31",378.61,379.37,369.95,370.71,1334400.0],["2024-02-01",376.15,383.31,372.0,382.34,2349800.0],["2024-02-02",344.99,345.01,316.53,319.21,4973200.0],["2024-02-05",316.11,317.38,303.31,303.65,2920900.0],["2024-02-06",303.14,303.93,288.84,290.28,4085600.0],["2024-02-07",290.0,290.31,282.54,283.67,4253500.0],["2024-02-08",287.64,288.31,279.64,282.6,2778200.0],["2024-02-09",286.45,293.4,285.01,291.15,2083500.0],["2024-02-12",289.85,302.03,289.85,297.91,2054900.0],["2024-02-13",291.55,295.3,290.6,292.65,2610500.0],["2024-02-14",294.23,294.79,286.54,287.28,1258300.0],["2024-02-15",288.0,296.71,287.91,294.14,1276200.0],["2024-02-16",295.4,295.4,291.01,293.0,2053100.0],["2024-02-20",291.71,297.51,289.12,295.13,2029500.0],["2024-02-21",294.42,294.8,286.88,287.3,1236800.0],["2024-02-22",287.86,297.28,284.93,297.0,2380900.0],["2024-02-23",295.13,302.0,294.15,299.42,1475100.0],["2024-02-26",298.65,306.77,288.13,292.64,4509000.0],["2024-02-27",295.46,296.41,288.91,290.0,1496700.0],["2024-02-28",287.22,290.46,286.96,288.34,1147100.0],["2024-02-29",291.99,294.07,291.33,293.93,1741100.0],["2024-03-01",290.92,296.33,289.82,293.16,1376600.0],["2024-03-04",292.03,292.33,276.69,279.06,1743600.0],["2024-03-05",277.5,285.14,276.49,280.85,1227100.0],["2024-03-06",282.75,282.75,270.41,276.33,1779400.0],["2024-03-07",276.0,282.11,275.27,282.0,2296500.0],["2024-03-08",281.67,285.0,279.27,283.78,1057900.0],["2024-03-11",283.26,299.19,281.25,298.25,2017500.0],["2024-03-12",298.75,300.03,291.74,294.7,1621800.0],["2024-03-13",294.7,300.03,294.09,298.4,1056200.0],["2024-03-14",296.81,298.38,292.79,297.0,1476000.0],["2024-03-15",297.31,301.63,290.6,290.65,2742400.0],["2024-03-18",296.13,301.81,291.47,296.18,1126400.0],["2024-03-19",295.31,300.08,293.09,298.58,1769300.0],["2024-03-20",296.21,297.51,290.3,295.3,1971100.0],["2024-03-21",294.64,295.91,292.5,294.61,1191600.0],["2024-03-22",295.21,296.25,290.46,290.6,1084300.0],["2024-03-25",290.37,293.81,288.71,290.6,1194100.0],["2024-03-26",291.19,291.84,287.64,287.89,1144400.0],["2024-03-27",289.37,294.16,288.19,293.51,1229500.0],["2024-03-28",291.59,293.45,286.68,290.63,1254300.0],["2024-04-01",290.34,290.34,280.02,284.15,1362800.0],["2024-04-02",284.0,284.0,275.83,278.02,1075500.0],["2024-04-03",278.47,278.92,273.1,275.69,1034600.0],["2024-04-04",276.53,281.33,269.74,271.23,1540500.0],["2024-04-05",269.17,271.89,264.92,267.49,1725300.0],["2024-04-08",266.17,274.22,264.39,273.05,1326400.0],["2024-04-09",270.15,275.6,269.0,271.46,1216400.0],["2024-04-10",266.04,268.03,258.56,262.85,1437000.0],["2024-04-11",264.98,268.1,261.18,266.53,1149900.0],["2024-04-12",263.6,264.82,259.61,260.5,1048500.0],["2024-04-15",261.89,264.23,255.38,256.9,1265100.0],["2024-04-16",256.02,258.78,254.31,257.57,1095700.0],["2024-04-17",260.25,265.26,257.62,258.03,997500.0],["2024-04-18",258.58,261.1,255.7,259.91,855900.0],["2024-04-19",260.01,265.71,259.7,265.21,1164400.0],["2024-04-22",267.56,267.96,259.53,265.08,1171100.0],["2024-04-23",265.95,271.5,265.6,266.31,967100.0],["2024-04-24",262.0,264.82,260.48,264.7,1132800.0],["2024-04-25",258.89,262.99,255.77,259.1,2172700.0],["2024-04-26",238.96,256.99,236.08,254.61,2600100.0],["2024-04-29",255.63,262.31,255.08,259.76,1206700.0],["2024-04-30",258.31,259.46,252.93,255.94,1601000.0],["2024-05-01",255.88,263.24,253.91,259.7,1270400.0],["2024-05-02",262.9,263.5,260.03,262.0,770900.0],["2024-05-03",264.23,269.77,264.23,265.93,865800.0],["2024-05-06",267.15,273.68,265.82,271.47,1242600.0],["2024-05-07",271.47,275.7,267.91,268.0,1219100.0],["2024-05-08",267.39,284.69,265.76,272.78,3248400.0],["2024-05-09",274.13,277.36,261.76,263.93,1681400.0],["2024-05-10",264.05,277.49,262.02,275.55,1778300.0],["2024-05-13",277.42,281.69,273.88,274.65,918600.0],["2024-05-14",280.93,283.44,274.82,278.13,1155700.0],["2024-05-15",280.75,280.81,271.38,271.77,959700.0],["2024-05-16",273.0,277.93,271.37,277.54,778000.0],["2024-05-17",277.99,279.79,272.78,273.02,751700.0],["2024-05-20",273.0,275.34,269.82,274.84,686300.0],["2024-05-21",274.32,277.39,273.45,275.11,807800.0],["2024-05-22",274.46,274.79,266.54,271.09,1569600.0],["2024-05-23",270.5,270.7,266.06,268.41,1081600.0],["2024-05-24",268.56,271.87,267.88,271.46,670000.0],["2024-05-28",269.08,272.74,269.08,271.42,773900.0],["2024-05-29",269.19,271.52,268.14,271.35,804100.0],["2024-05-30",272.18,276.51,270.86,276.11,812700.0],["2024-05-31",277.83,287.96,274.47,287.12,2230700.0],["2024-06-03",287.25,289.62,282.51,286.22,751900.0],["2024-06-04",284.51,285.35,280.18,280.6,699800.0],["2024-06-05",281.3,281.41,276.09,278.1,740800.0],["2024-06-06",277.53,286.37,277.53,279.36,783100.0],["2024-06-07",276.77,280.77,275.78,276.83,945500.0],["2024-06-10",275.36,276.62,272.6,276.07,889300.0],["2024-06-11",273.86,278.46,273.32,276.83,792700.0],["2024-06-12",281.24,285.15,272.73,275.06,1095300.0],["2024-06-13",274.0,274.99,273.04,274.17,592200.0],["2024-06-14",272.68,276.85,272.49,276.26,920700.0],["2024-06-17",275.0,286.26,273.58,285.95,1326500.0],["2024-06-18",284.53,292.55,277.39,277.62,1063400.0],["2024-06-20",277.94,285.5,277.1,284.0,979200.0],["2024-06-21",286.94,292.68,285.8,290.35,2057200.0],["2024-06-24",288.93,293.02,284.93,285.85,1762500.0],["2024-06-25",284.15,291.29,282.18,290.8,1465900.0],["2024-06-26",288.67,292.62,288.24,291.59,804800.0],["2024-06-27",291.59,297.42,288.65,294.11,931500.0],["2024-06-28",296.22,306.46,295.06,298.96,4560600.0],["2024-07-01",292.8,297.89,290.27,296.02,1084300.0],["2024-07-02",296.29,303.72,294.15,303.5,1156500.0],["2024-07-03",301.84,303.5,298.13,301.25,564100.0],["2024-07-05",301.89,304.0,300.5,301.79,852500.0],["2024-07-08",301.75,302.37,286.66,290.56,1249000.0],["2024-07-09",288.51,297.39,287.19,293.91,863200.0],["2024-07-10",294.2,296.76,287.63,293.95,1280400.0],["2024-07-11",295.25,304.7,294.39,304.14,1517700.0],["2024-07-12",306.75,312.62,303.77,311.04,1138400.0],["2024-07-15",312.71,325.52,310.48,324.59,1842800.0],["2024-07-16",324.59,328.41,319.27,327.42,1516700.0],["2024-07-17",324.67,333.75,323.81,330.3,1469300.0],["2024-07-18",329.0,335.6,321.56,321.63,1303900.0],["2024-07-19",321.49,322.87,316.22,320.31,1113300.0],["2024-07-22",318.71,319.43,306.36,312.97,1768200.0],["2024-07-23",314.65,323.9,304.76,320.04,1964600.0],["2024-07-24",320.84,320.84,310.23,312.66,1988600.0],["2024-07-25",317.77,323.9,314.0,315.23,1554300.0],["2024-07-26",357.74,378.01,355.0,367.62,4962600.0],["2024-07-29",366.52,381.95,365.18,377.36,2051300.0],["2024-07-30",377.85,385.14,372.79,383.07,1584500.0],["2024-07-31",382.74,386.28,375.64,379.72,1381400.0],["2024-08-01",381.14,382.5,373.26,376.97,1091000.0],["2024-08-02",377.34,379.29,368.49,373.16,1338500.0],["2024-08-05",365.45,373.16,360.67,363.5,1329800.0],["2024-08-06",360.75,368.64,356.2,356.78,1356900.0],["2024-08-07",358.21,366.74,353.75,353.94,1327200.0],["2024-08-08",354.05,364.15,352.67,363.94,917900.0],["2024-08-09",361.76,367.31,357.97,364.41,788000.0],["2024-08-12",364.41,365.48,350.03,350.76,976300.0],["2024-08-13",354.36,358.95,351.87,357.0,590500.0],["2024-08-14",353.97,357.25,350.54,351.22,698300.0],["2024-08-15",352.93,355.82,349.15,352.01,651500.0],["2024-08-16",353.17,356.54,351.18,353.31,658600.0],["2024-08-19",355.46,359.92,353.35,355.06,830000.0],["2024-08-20",353.02,354.51,346.11,347.32,748500.0],["2024-08-21",347.77,348.82,344.4,345.19,752700.0],["2024-08-22",345.36,345.66,336.02,340.32,911700.0],["2024-08-23",345.82,350.51,340.67,348.73,615400.0],["2024-08-26",349.22,357.21,349.22,355.37,757100.0],["2024-08-27",356.11,363.27,355.27,360.77,1037900.0],["2024-08-28",359.68,362.16,354.05,355.8,591200.0],["2024-08-29",358.23,358.23,350.74,351.53,847200.0],["2024-08-30",354.72,354.72,344.94,347.54,1030700.0],["2024-09-03",345.53,349.72,342.82,346.42,1328100.0],["2024-09-04",348.52,355.51,329.34,331.64,1767500.0],["2024-09-05",334.27,334.27,323.2,330.78,1533600.0],["2024-09-06",331.41,337.95,324.35,327.43,1208400.0],["2024-09-09",327.13,330.14,323.21,324.84,756700.0],["2024-09-10",327.15,327.15,318.69,323.39,746600.0],["2024-09-11",325.58,329.14,315.23,327.42,1242400.0],["2024-09-12",329.61,339.19,327.64,339.03,1068400.0],["2024-09-13",340.54,345.91,337.03,340.17,774400.0],["2024-09-16",341.37,346.81,339.06,343.37,577700.0],["2024-09-17",344.56,347.21,336.55,339.35,645200.0],["2024-09-18",339.5,346.41,332.6,339.64,1118300.0],["2024-09-19",341.13,346.84,330.9,331.34,1692500.0],["2024-09-20",332.87,336.99,327.65,330.4,2577600.0],["2024-09-23",331.99,334.07,330.09,331.62,1826600.0],["2024-09-24",328.77,331.19,319.82,323.36,4190400.0],["2024-09-25",322.36,325.0,313.6,314.49,2110800.0],["2024-09-26",317.52,320.04,314.9,317.01,1586700.0],["2024-09-27",319.68,334.2,318.03,326.22,1314300.0],["2024-09-30",320.72,328.34,319.67,324.08,1192200.0],["2024-10-01",323.44,331.36,319.65,328.95,1679500.0],["2024-10-02",328.97,334.92,328.17,329.24,1397700.0],["2024-10-03",325.51,326.05,319.68,322.39,896800.0],["2024-10-04",326.41,327.35,322.78,326.32,1062000.0],["2024-10-07",325.21,328.2,321.15,324.57,821400.0],["2024-10-08",325.61,327.81,321.88,327.3,717500.0],["2024-10-09",326.8,334.32,324.51,334.02,681300.0],["2024-10-10",334.02,338.8,328.59,328.78,813600.0],["2024-10-11",329.43,331.8,325.74,326.05,495900.0],["2024-10-14",326.49,333.27,323.72,331.8,593100.0],["2024-10-15",330.56,338.49,328.82,331.94,775600.0],["2024-10-16",331.43,336.2,330.12,330.22,607700.0],["2024-10-17",332.26,332.26,324.52,327.53,780400.0],["2024-10-18",328.05,329.53,324.2,325.61,931900.0],["2024-10-21",325.18,325.68,315.0,315.41,1018700.0],["2024-10-22",317.28,335.0,316.46,329.82,1529700.0],["2024-10-23",328.18,334.19,326.99,332.22,1112500.0],["2024-10-24",333.82,336.68,330.23,332.02,657500.0],["2024-10-25",336.93,338.03,332.52,336.0,905400.0],["2024-10-28",336.41,339.5,329.3,329.67,852200.0],["2024-10-29",328.46,330.02,325.28,327.27,1244000.0],["2024-10-30",325.0,334.3,324.94,331.3,1076600.0],["2024-10-31",343.98,351.36,326.19,327.61,2175400.0],["2024-11-01",360.61,382.46,356.78,366.49,4442300.0],["2024-11-04",377.0,381.62,367.16,375.83,2195900.0],["2024-11-05",377.44,386.18,374.56,382.38,1587000.0],["2024-11-06",392.07,413.79,392.07,408.02,2412000.0],["2024-11-07",405.46,405.51,389.01,393.04,1715600.0],["2024-11-08",395.28,397.05,391.89,393.71,1143100.0],["2024-11-11",393.05,401.23,393.0,396.04,805200.0],["2024-11-12",395.71,397.51,389.29,392.0,1700300.0],["2024-11-13",409.52,415.27,396.97,406.22,2859400.0],["2024-11-14",402.61,407.61,392.06,394.25,1934900.0],["2024-11-15",394.71,396.27,387.82,389.57,1027700.0],["2024-11-18",386.3,391.32,384.68,385.02,859900.0],["2024-11-19",380.0,389.48,379.22,384.84,897200.0],["2024-11-20",386.16,389.94,383.95,389.12,805600.0],["2024-11-21",388.52,389.94,383.06,383.84,960600.0],["2024-11-22",385.32,391.99,383.15,388.27,1080200.0],["2024-11-25",389.68,391.01,382.5,384.47,1110800.0],["2024-11-26",388.0,394.38,382.73,390.29,1155000.0],["2024-11-27",394.01,396.27,389.31,389.81,870200.0],["2024-11-29",390.94,397.27,389.96,396.97,553500.0],["2024-12-02",395.95,397.74,391.81,394.43,1194200.0],["2024-12-03",394.87,398.8,393.11,397.61,1191600.0],["2024-12-04",399.21,404.25,397.42,402.12,1389900.0],["2024-12-05",400.0,404.87,396.05,404.14,746800.0],["2024-12-06",405.95,407.61,400.94,403.06,825700.0],["2024-12-09",400.77,400.77,365.87,365.96,1957100.0],["2024-12-10",368.79,396.24,366.53,377.96,1738200.0],["2024-12-11",378.0,380.21,372.65,378.49,1142100.0],["2024-12-12",385.58,390.29,382.3,388.45,805400.0],["2024-12-13",382.8,385.13,376.01,379.78,807300.0],["2024-12-16",379.01,383.89,377.2,378.98,994600.0],["2024-12-17",375.84,377.35,369.84,371.03,976600.0],["2024-12-18",369.67,373.24,357.75,358.26,833500.0],["2024-12-19",356.88,361.65,351.28,352.77,1247000.0],["2024-12-20",347.76,357.05,342.19,351.5,2253200.0],["2024-12-23",348.91,354.0,346.57,349.47,1023600.0],["2024-12-24",347.82,352.44,345.9,352.19,372900.0],["2024-12-26",349.14,353.29,349.14,351.78,482400.0],["2024-12-27",349.3,351.13,346.31,348.65,544000.0],["2024-12-30",347.23,347.23,340.98,343.18,581200.0],["2024-12-31",344.48,345.0,341.06,342.77,472800.0],["2025-01-02",346.62,349.8,345.01,349.35,724800.0],["2025-01-03",347.92,359.11,346.79,358.35,1884200.0],["2025-01-06",354.95,361.82,347.1,349.55,868300.0],["2025-01-07",348.98,350.55,342.53,347.63,950400.0],["2025-01-08",346.42,349.9,341.0,349.32,839900.0],["2025-01-10",344.47,345.61,333.68,334.89,1259500.0],["2025-01-13",334.25,339.64,333.88,337.84,809200.0],["2025-01-14",337.25,346.68,336.72,346.29,1094100.0],["2025-01-15",349.37,353.01,346.17,348.0,1311300.0],["2025-01-16",346.66,349.78,346.21,346.68,747900.0],["2025-01-17",352.82,353.59,347.69,351.37,1206900.0],["2025-01-21",349.66,354.14,349.46,350.56,1050400.0],["2025-01-22",350.31,352.98,345.27,352.8,921000.0],["2025-01-23",354.87,360.0,351.04,359.96,1225600.0],["2025-01-24",359.77,367.91,357.9,367.58,938800.0],["2025-01-27",362.85,371.02,361.09,367.49,1150400.0],["2025-01-28",364.56,368.33,361.48,365.38,1938200.0],["2025-01-29",365.64,367.71,357.23,359.33,1040700.0],["2025-01-30",336.2,351.02,326.79,336.62,3273000.0],["2025-01-31",360.75,360.85,343.05,345.49,2805400.0],["2025-02-03",346.5,347.89,339.23,341.5,1742400.0],["2025-02-04",336.81,344.21,336.23,340.26,1219100.0],["2025-02-05",342.25,347.94,337.68,345.05,909500.0],["2025-02-06",348.49,354.24,346.8,353.31,760300.0],["2025-02-07",353.99,354.32,347.39,347.84,480900.0],["2025-02-10",351.87,351.87,342.53,343.73,866900.0],["2025-02-11",340.24,351.5,340.24,350.92,613000.0],["2025-02-12",347.12,355.57,346.17,354.56,762700.0],["2025-02-13",356.98,364.92,355.81,360.77,728100.0],["2025-02-14",362.0,364.03,359.77,360.27,671800.0],["2025-02-18",360.44,363.25,353.82,361.74,616600.0],["2025-02-19",361.92,365.0,359.7,361.58,1040800.0],["2025-02-20",359.23,363.94,356.65,363.01,692100.0],["2025-02-21",364.48,364.99,360.72,361.0,614200.0],["2025-02-24",365.84,370.6,361.28,365.8,1435500.0],["2025-02-25",369.93,372.3,357.61,358.73,1037600.0],["2025-02-26",358.25,360.63,351.18,353.48,787100.0],["2025-02-27",354.25,362.46,353.67,359.04,931100.0],["2025-02-28",362.46,368.55,360.38,363.57,1386000.0],["2025-03-03",362.87,376.24,360.6,370.66,1430900.0],["2025-03-04",376.48,377.49,361.86,368.36,1316700.0],["2025-03-05",368.2,380.29,367.69,378.42,1095500.0],["2025-03-06",378.89,384.95,375.67,382.94,1408600.0],["2025-03-07",381.95,391.61,371.03,379.52,1581700.0],["2025-03-10",378.5,385.64,362.66,373.52,2029700.0],["2025-03-11",371.34,376.52,355.78,355.87,1343700.0],["2025-03-12",353.73,354.5,338.54,349.75,2413700.0],["2025-03-13",348.03,354.52,344.41,345.4,1432400.0],["2025-03-14",350.0,355.0,345.18,351.5,1211000.0],["2025-03-17",347.74,357.45,347.74,354.08,878700.0],["2025-03-18",354.08,356.59,349.73,354.45,1094300.0],["2025-03-19",353.65,357.01,349.89,353.02,1202900.0],["2025-03-20",351.89,363.57,351.89,362.58,1112100.0],["2025-03-21",359.65,364.58,356.04,363.81,1569800.0],["2025-03-24",365.59,371.98,364.33,367.5,1488200.0],["2025-03-25",365.81,375.53,365.81,375.01,979200.0],["2025-03-26",375.58,386.98,374.15,384.77,1371700.0],["2025-03-27",385.86,388.02,379.23,382.02,1245000.0],["2025-03-28",384.91,384.91,368.75,369.02,1217200.0],["2025-03-31",368.76,370.29,361.43,368.53,2349900.0],["2025-04-01",366.1,374.01,363.4,370.91,977800.0],["2025-04-02",370.8,379.96,370.13,379.27,923300.0],["2025-04-03",378.28,385.88,368.06,368.4,1445400.0],["2025-04-04",365.0,368.92,337.54,338.29,1834000.0],["2025-04-07",332.87,351.99,324.08,332.89,1522800.0],["2025-04-08",337.17,346.97,318.85,321.68,2147400.0],["2025-04-09",317.19,350.73,312.39,346.98,3280500.0],["2025-04-10",340.28,341.72,325.1,335.47,1646300.0],["2025-04-11",335.7,338.47,327.96,334.38,1288400.0],["2025-04-14",335.9,343.38,335.48,340.4,1253700.0],["2025-04-15",341.18,350.05,339.68,343.18,1041800.0],["2025-04-16",340.79,343.99,330.14,332.5,1000400.0],["2025-04-17",335.21,342.22,334.07,338.96,934300.0],["2025-04-21",335.28,338.0,319.65,322.43,1219400.0],["2025-04-22",325.75,331.7,325.36,331.34,1161100.0],["2025-04-23",336.52,345.05,335.68,337.51,1572400.0],["2025-04-24",323.36,339.22,318.43,335.33,2171700.0],["2025-04-25",359.5,374.21,356.45,373.65,2702300.0],["2025-04-28",373.65,385.48,372.88,376.87,1929700.0],["2025-04-29",378.79,387.54,378.63,386.33,1543500.0],["2025-04-30",387.26,392.91,377.6,391.86,1445700.0],["2025-05-01",388.3,392.57,382.67,383.0,1442800.0],["2025-05-02",386.17,387.48,383.2,385.0,1740700.0],["2025-05-05",385.07,399.94,382.94,394.24,1311300.0],["2025-05-06",392.37,402.84,390.5,402.01,1145200.0],["2025-05-07",403.29,407.87,400.87,404.14,1114000.0],["2025-05-08",404.78,408.83,403.56,404.41,1055800.0],["2025-05-09",404.61,405.39,400.53,401.73,902700.0],["2025-05-12",410.0,410.99,399.47,402.52,1064100.0],["2025-05-13",402.0,413.21,392.18,411.13,1540700.0],["2025-05-14",407.03,414.45,407.03,413.86,1078800.0],["2025-05-15",413.57,423.18,412.58,419.57,1281900.0],["2025-05-16",423.6,437.06,419.45,427.25,3625400.0],["2025-05-19",425.96,430.83,415.47,418.63,1821500.0],["2025-05-20",421.89,427.39,418.56,423.49,1236100.0],["2025-05-21",421.22,424.25,413.57,415.44,1355800.0],["2025-05-22",417.2,418.37,409.58,409.93,1425200.0],["2025-05-23",404.23,408.96,402.0,406.36,1146400.0],["2025-05-27",409.71,412.49,407.45,411.13,1570700.0],["2025-05-28",409.43,413.32,406.18,407.38,788000.0],["2025-05-29",407.59,407.59,392.03,395.81,1488200.0],["2025-05-30",395.51,397.34,388.06,396.27,1829900.0],["2025-06-02",391.03,395.88,384.68,394.78,1251200.0],["2025-06-03",391.8,393.2,382.17,390.8,1578600.0],["2025-06-04",392.41,395.24,388.74,388.77,878000.0],["2025-06-05",388.81,393.99,388.81,391.27,942200.0],["2025-06-06",394.89,399.45,393.72,396.45,816200.0],["2025-06-09",395.39,398.61,394.06,394.56,806200.0],["2025-06-10",396.28,406.91,395.75,406.77,1078000.0],["2025-06-11",406.75,408.61,397.91,399.79,1014200.0],["2025-06-12",399.67,400.29,395.66,396.9,919600.0],["2025-06-13",392.37,394.88,387.78,388.72,1311100.0],["2025-06-16",389.99,392.69,374.2,375.23,1470000.0],["2025-06-17",375.13,378.47,370.58,373.62,1290700.0],["2025-06-18",374.47,381.88,372.96,377.43,907800.0],["2025-06-20",381.37,388.9,380.08,386.37,1981300.0],["2025-06-23",388.96,392.85,385.89,392.58,787300.0],["2025-06-24",395.25,404.02,392.69,403.5,1057500.0],["2025-06-25",401.79,403.75,397.37,398.85,933400.0],["2025-06-26",398.03,399.46,390.04,394.01,940500.0],["2025-06-27",395.69,402.78,395.09,400.97,1942800.0],["2025-06-30",402.5,410.38,402.25,408.81,1281800.0],["2025-07-01",407.82,419.8,407.8,418.22,1328500.0],["2025-07-02",416.36,417.91,411.37,412.26,853800.0],["2025-07-03",414.0,420.5,411.35,416.97,516700.0],["2025-07-07",416.24,422.29,407.0,408.32,1316200.0],["2025-07-08",406.65,412.68,405.98,411.66,967400.0],["2025-07-09",409.73,413.14,400.0,403.56,1503500.0],["2025-07-10",403.32,406.58,401.1,401.58,927200.0],["2025-07-11",399.48,401.89,391.79,392.2,813900.0],["2025-07-14",391.29,400.15,391.09,399.61,823300.0],["2025-07-15",397.67,399.52,383.1,383.33,2124200.0],["2025-07-16",385.89,387.99,377.99,379.62,1446100.0],["2025-07-17",380.0,387.73,378.0,383.56,1544900.0],["2025-07-18",385.18,385.96,378.77,382.08,1122300.0],["2025-07-21",386.08,389.87,384.03,388.89,1367300.0],["2025-07-22",389.08,399.35,389.08,395.85,1331200.0],["2025-07-23",395.3,402.15,393.23,398.11,1196800.0],["2025-07-24",397.88,398.74,379.08,380.0,2574000.0],["2025-07-25",329.0,335.52,307.34,309.75,9638100.0],["2025-07-28",309.01,309.4,296.37,298.27,4020600.0],["2025-07-29",297.37,298.21,280.11,280.68,4374500.0],["2025-07-30",280.45,285.96,274.0,279.89,3908200.0],["2025-07-31",278.56,283.48,268.58,269.36,3532500.0],["2025-08-01",270.53,271.66,263.56,264.69,2563500.0],["2025-08-04",265.62,268.67,260.76,261.75,2670000.0],["2025-08-05",261.75,268.58,261.74,265.98,3549300.0],["2025-08-06",265.83,268.15,260.82,262.04,2335000.0],["2025-08-07",262.61,264.49,257.06,258.78,1992100.0],["2025-08-08",258.9,260.7,256.03,256.57,1782100.0],["2025-08-11",257.29,262.81,254.67,258.77,1918100.0],["2025-08-12",259.96,265.17,259.38,263.1,1645200.0],["2025-08-13",261.68,270.2,261.37,269.0,2231300.0],["2025-08-14",266.02,267.26,259.15,263.2,1947000.0],["2025-08-15",264.84,268.15,263.63,267.8,1697900.0],["2025-08-18",268.06,268.98,265.51,266.81,1486800.0],["2025-08-19",266.81,271.03,264.75,267.01,1825600.0],["2025-08-20",268.09,269.24,265.19,266.62,1830300.0],["2025-08-21",265.56,268.87,264.22,267.98,1185700.0],["2025-08-22",270.12,282.6,269.58,277.58,1820600.0],["2025-08-25",275.42,276.69,272.81,273.44,1212300.0],["2025-08-26",272.09,272.8,264.38,266.67,2456900.0],["2025-08-27",265.13,269.93,264.78,269.15,1472100.0],["2025-08-28",269.15,269.16,262.86,263.63,1611200.0],["2025-08-29",263.12,265.88,262.5,265.58,1707600.0],["2025-09-02",262.5,266.5,261.58,264.42,1723100.0],["2025-09-03",263.7,265.08,258.36,261.22,2130700.0],["2025-09-04",261.79,267.6,255.33,259.51,2801300.0],["2025-09-05",259.34,266.57,259.05,261.5,2245900.0],["2025-09-08",255.44,264.12,251.8,263.88,1853200.0],["2025-09-09",262.65,264.19,259.02,263.35,1742900.0],["2025-09-10",263.16,265.96,260.29,263.0,1701800.0],["2025-09-11",262.0,264.5,258.48,263.92,1605900.0],["2025-09-12",264.0,266.13,256.11,263.4,1764200.0],["2025-09-15",264.66,266.76,259.05,260.72,1476500.0],["2025-09-16",260.21,262.77,258.25,261.08,1720500.0],["2025-09-17",261.57,274.64,261.4,268.02,2258800.0],["2025-09-18",266.71,268.61,261.35,262.17,1832700.0],["2025-09-19",263.1,264.5,260.0,262.55,3206400.0],["2025-09-22",262.5,266.52,260.0,266.13,1754500.0],["2025-09-23",266.15,275.45,265.65,267.04,2417200.0],["2025-09-24",266.3,267.2,261.47,263.39,1438900.0],["2025-09-25",262.48,271.15,260.1,270.57,2050700.0],["2025-09-26",272.86,278.25,271.69,273.4,2573900.0],["2025-09-29",274.75,279.11,272.06,276.12,2151400.0],["2025-09-30",276.55,285.82,274.96,275.11,4552200.0],["2025-10-01",275.32,276.58,270.99,275.1,2039700.0],["2025-10-02",275.04,276.85,269.21,269.61,1786900.0],["2025-10-03",270.31,281.27,270.31,280.01,1684500.0],["2025-10-06",281.85,283.52,276.67,282.74,1340800.0],["2025-10-07",282.01,284.6,274.9,276.48,1425300.0],["2025-10-08",277.63,278.1,271.85,274.37,1445900.0],["2025-10-09",273.91,275.58,264.56,265.0,2088900.0],["2025-10-10",264.97,269.68,259.16,259.49,1694800.0],["2025-10-13",259.49,264.12,258.2,258.73,1964000.0],["2025-10-14",258.99,268.77,258.88,266.25,1360700.0],["2025-10-15",266.77,268.47,263.68,264.56,1144600.0],["2025-10-16",265.04,265.79,252.59,255.34,2011400.0],["2025-10-17",254.6,256.6,251.23,253.16,1727500.0],["2025-10-20",254.41,254.41,248.17,251.51,1507200.0],["2025-10-21",251.37,255.0,249.17,252.52,1423200.0],["2025-10-22",252.68,252.68,244.19,244.94,2258800.0],["2025-10-23",246.11,246.59,243.61,243.92,2006100.0],["2025-10-24",246.22,247.76,244.0,244.2,1446200.0],["2025-10-27",244.77,247.66,243.44,245.44,2278600.0],["2025-10-28",245.0,249.84,242.81,248.88,1983000.0],["2025-10-29",245.53,247.87,238.62,241.56,3192700.0],["2025-10-30",225.0,243.6,224.28,230.92,3957200.0],["2025-10-31",218.0,234.62,215.93,233.84,4283900.0],["2025-11-03",231.31,232.15,214.83,222.2,2991900.0],["2025-11-04",222.91,223.07,217.48,220.91,1882600.0],["2025-11-05",222.06,226.61,220.26,225.15,2154900.0],["2025-11-06",225.14,226.65,215.76,217.86,1896100.0],["2025-11-07",217.43,220.17,213.5,219.86,1405200.0],["2025-11-10",220.87,220.87,209.91,210.45,1829100.0],["2025-11-11",212.11,212.69,208.37,209.22,1352400.0],["2025-11-12",208.62,214.53,207.75,213.07,1871000.0],["2025-11-13",212.61,213.03,204.45,204.8,2286300.0],["2025-11-14",204.22,205.05,199.31,203.1,1967800.0],["2025-11-17",202.81,208.19,201.0,201.84,2212400.0],["2025-11-18",202.11,203.8,199.48,200.69,1319500.0],["2025-11-19",199.02,200.62,193.49,194.22,2744100.0],["2025-11-20",195.73,198.99,193.0,194.71,1669700.0],["2025-11-21",195.01,203.25,194.11,203.0,2253800.0],["2025-11-24",200.93,204.82,198.33,199.08,2879600.0],["2025-11-25",199.08,204.69,198.64,200.76,1378200.0],["2025-11-26",200.44,200.76,198.64,199.81,1416400.0],["2025-11-28",200.15,203.31,198.84,200.12,899100.0],["2025-12-01",199.5,202.28,195.71,196.94,1817100.0],["2025-12-02",197.82,198.3,194.02,197.72,1491800.0],["2025-12-03",196.69,201.66,196.0,199.96,1346500.0],["2025-12-04",199.95,201.37,196.34,199.98,1587100.0],["2025-12-05",200.0,207.79,199.65,205.1,1681800.0],["2025-12-08",205.29,205.98,201.6,204.65,2028600.0],["2025-12-09",204.17,206.64,203.04,205.13,1111000.0],["2025-12-10",204.6,215.77,204.18,213.29,1546400.0],["2025-12-11",214.67,215.97,209.3,212.06,1532400.0],["2025-12-12",212.47,214.63,206.11,206.6,1687600.0],["2025-12-15",206.17,210.37,205.0,209.52,1533100.0],["2025-12-16",210.32,213.46,208.44,211.29,1774600.0],["2025-12-17",209.43,212.16,209.38,209.66,1742400.0],["2025-12-18",209.66,213.8,206.4,206.5,2294700.0],["2025-12-19",206.44,208.96,204.2,205.0,5997800.0],["2025-12-22",205.31,209.6,205.01,206.02,1379400.0],["2025-12-23",206.26,207.13,203.98,205.28,1291800.0],["2025-12-24",205.78,208.66,205.0,208.46,513500.0],["2025-12-26",207.57,209.24,206.18,207.16,791100.0],["2025-12-29",207.05,209.59,206.78,209.04,1749100.0],["2025-12-30",207.93,211.01,207.88,209.6,1195600.0],["2025-12-31",209.58,209.89,208.07,208.75,940600.0],["2026-01-02",209.45,215.65,207.72,209.28,1400300.0],["2026-01-05",209.91,215.1,208.1,210.01,1667800.0],["2026-01-06",210.0,211.15,206.99,210.62,2902400.0],["2026-01-07",211.55,213.44,206.1,206.36,2142200.0],["2026-01-08",204.05,212.95,202.18,209.71,1858400.0],["2026-01-09",210.15,212.34,202.56,210.59,1461300.0],["2026-01-12",208.81,211.15,205.45,206.67,1191300.0],["2026-01-13",203.97,205.21,197.45,197.89,1990100.0],["2026-01-14",197.67,204.63,196.24,202.34,1242500.0],["2026-01-15",201.45,202.0,194.06,194.61,2116000.0],["2026-01-16",194.65,195.68,187.85,189.76,2292300.0],["2026-01-20",186.5,189.68,183.98,184.2,2218200.0],["2026-01-21",184.38,189.04,183.75,187.37,2395900.0],["2026-01-22",188.81,194.53,187.69,192.67,1801400.0],["2026-01-23",191.81,192.19,188.33,191.69,1423500.0],["2026-01-26",191.9,194.73,190.68,193.79,1609000.0],["2026-01-27",192.33,192.79,182.54,182.99,2199200.0],["2026-01-28",183.18,188.71,182.04,182.81,2474200.0],["2026-01-29",180.96,192.19,180.38,191.52,3762700.0],["2026-01-30",204.12,214.84,199.13,206.12,7196300.0],["2026-02-02",208.84,216.1,204.0,213.61,2906200.0],["2026-02-03",209.92,217.6,208.35,212.74,2356500.0],["2026-02-04",215.56,227.33,214.82,224.18,3714700.0],["2026-02-05",223.12,226.03,219.6,223.53,2295600.0],["2026-02-06",223.53,231.49,223.53,231.14,3346100.0],["2026-02-09",231.14,238.65,227.0,238.25,2145300.0],["2026-02-10",240.21,249.24,238.78,248.19,2682900.0],["2026-02-11",247.17,248.99,239.45,241.07,2383700.0],["2026-02-12",242.82,243.89,234.95,238.08,1713400.0],["2026-02-13",238.98,242.04,236.55,239.09,1699700.0],["2026-02-17",238.54,241.12,234.27,237.01,1343900.0],["2026-02-18",236.48,241.15,236.03,239.14,1286100.0],["2026-02-19",238.05,241.22,230.36,231.54,1456000.0],["2026-02-20",231.95,233.72,226.15,230.16,1576200.0],["2026-02-23",229.35,232.05,223.0,227.52,1307400.0],["2026-02-24",227.52,234.27,226.19,231.85,1165100.0],["2026-02-25",231.64,233.43,225.0,225.75,1290200.0],["2026-02-26",226.48,230.43,226.22,228.38,1314200.0],["2026-02-27",228.33,237.83,225.69,234.63,2144300.0],["2026-03-02",231.46,234.79,227.32,232.8,1517600.0],["2026-03-03",225.99,233.73,225.99,229.41,1312900.0],["2026-03-04",229.29,232.97,226.02,232.0,1272000.0],["2026-03-05",229.96,236.6,228.97,229.94,1657800.0],["2026-03-06",228.87,234.55,227.5,232.24,1524600.0],["2026-03-09",229.24,229.72,221.53,222.81,1716600.0],["2026-03-10",222.23,222.78,216.92,219.33,1889900.0],["2026-03-11",219.33,228.1,219.11,224.36,1684300.0],["2026-03-12",222.76,227.5,214.91,215.08,1490100.0],["2026-03-13",217.6,218.86,215.18,218.19,1024600.0],["2026-03-16",219.0,220.23,214.9,217.65,1193000.0],["2026-03-17",220.18,227.29,220.07,222.52,1137600.0],["2026-03-18",220.04,221.76,208.33,209.0,1818700.0],["2026-03-19",209.17,216.11,208.35,211.63,1273100.0],["2026-03-20",210.66,216.44,209.0,213.01,2645200.0],["2026-03-23",217.08,219.22,212.37,216.61,1298500.0],["2026-03-24",215.67,220.87,215.5,217.6,1004000.0],["2026-03-25",219.73,222.61,212.96,218.91,1144900.0],["2026-03-26",218.7,221.76,215.3,218.51,1259300.0],["2026-03-27",218.51,220.39,214.43,219.14,1291600.0],["2026-03-30",219.51,224.94,217.53,220.94,2044300.0],["2026-03-31",221.65,224.74,211.44,215.88,5733700.0],["2026-04-01",213.17,217.5,208.52,216.27,1981700.0],["2026-04-02",216.46,221.32,211.61,219.79,1471200.0],["2026-04-06",219.5,224.41,217.29,219.98,869200.0],["2026-04-07",220.23,224.92,216.76,223.8,1045300.0],["2026-04-08",226.66,226.79,219.65,221.63,1367100.0],["2026-04-09",221.21,225.41,217.78,223.23,1304200.0],["2026-04-10",224.66,226.0,218.11,218.82,1364400.0],["2026-04-13",218.59,227.73,216.0,226.3,1858800.0],["2026-04-14",224.76,227.3,215.01,215.57,2429000.0],["2026-04-15",216.04,223.85,215.0,220.29,2028200.0],["2026-04-16",220.7,235.99,220.09,235.97,2058700.0],["2026-04-17",236.0,241.5,234.23,236.62,1778300.0],["2026-04-20",236.77,249.32,236.7,244.69,2188400.0],["2026-04-21",246.02,248.66,241.35,241.95,1929700.0],["2026-04-22",242.29,245.82,241.39,242.49,1612700.0],["2026-04-23",249.35,254.11,241.41,241.78,3609900.0],["2026-04-24",233.0,234.71,178.0,180.13,13325300.0],["2026-04-27",178.91,184.0,171.97,174.61,6206800.0],["2026-04-28",176.02,178.55,170.77,173.11,4775700.0],["2026-04-29",174.4,174.79,158.42,158.65,5616000.0],["2026-04-30",158.75,168.0,158.0,165.17,6130900.0],["2026-05-01",166.42,174.3,166.01,171.74,4042000.0],["2026-05-04",171.85,175.05,165.15,165.34,2910000.0],["2026-05-05",165.33,165.34,157.26,158.23,2923000.0],["2026-05-06",158.6,162.0,156.14,156.52,2951000.0],["2026-05-07",156.0,163.2,156.0,160.24,2232000.0],["2026-05-08",160.0,161.5,154.7,154.86,3089700.0],["2026-05-11",153.75,154.02,146.46,147.79,3535300.0],["2026-05-12",149.82,150.46,146.0,147.92,2546200.0],["2026-05-13",146.42,146.82,141.77,143.06,3943900.0],["2026-05-14",144.2,155.37,144.0,148.0,3752500.0],["2026-05-15",148.0,148.75,136.63,140.33,5620600.0],["2026-05-18",139.99,148.23,139.97,141.21,3631100.0],["2026-05-19",143.08,146.42,140.18,142.5,3815900.0],["2026-05-20",142.42,146.85,141.1,144.61,2876400.0],["2026-05-21",144.54,149.14,141.86,148.9,2568800.0],["2026-05-22",150.0,150.54,142.48,145.15,2100900.0],["2026-05-26",144.86,147.71,142.68,144.0,1997300.0],["2026-05-27",145.79,150.18,145.35,147.18,3040800.0],["2026-05-28",146.07,148.77,144.98,147.26,1611800.0],["2026-05-29",145.79,145.8,140.9,144.05,3831300.0],["2026-06-01",143.4,146.17,141.0,142.6,3107800.0],["2026-06-02",142.77,142.77,139.4,140.27,2543200.0],["2026-06-03",138.83,139.95,128.8,129.01,4396400.0],["2026-06-04",131.56,132.94,126.7,129.05,4247300.0],["2026-06-05",130.96,134.35,127.82,132.12,2732100.0],["2026-06-08",129.88,132.67,127.5,132.2,2290300.0],["2026-06-09",131.63,135.77,130.71,135.37,2547400.0],["2026-06-10",136.18,140.0,132.5,137.79,2786300.0],["2026-06-11",137.67,139.79,133.71,139.14,2038000.0],["2026-06-12",138.87,146.01,138.0,145.82,3367400.0],["2026-06-15",145.87,147.85,141.2,143.71,2614900.0],["2026-06-16",144.5,145.6,140.73,141.78,2166800.0],["2026-06-17",141.21,141.72,131.28,132.0,3521400.0],["2026-06-18",131.0,132.01,126.0,126.23,17934200.0],["2026-06-22",125.27,128.77,124.05,125.54,3727400.0],["2026-06-23",126.15,132.07,124.8,131.75,2972100.0],["2026-06-24",132.5,133.42,128.98,131.42,2514100.0],["2026-06-25",130.87,132.25,129.33,129.65,2113300.0],["2026-06-26",130.37,136.86,130.37,133.64,2605400.0],["2026-06-29",168.11,168.11,143.32,146.17,12661000.0],["2026-06-30",144.47,145.05,138.83,142.21,4876000.0],["2026-07-01",144.09,145.55,139.65,139.84,2225900.0],["2026-07-02",140.67,142.0,132.36,137.2,3122800.0],["2026-07-06",137.84,138.51,132.62,135.44,2504806.286567],["2026-07-07",137.2,142.89,136.29,138.02,1673639.680477],["2026-07-08",134.86,139.41,132.7,133.54,2197621.51644],["2026-07-09",130.76,135.48,130.24,134.35,2237506.595683],["2026-07-10",136.26,136.28,129.17,130.73,2313018.640707],["2026-07-13",132.65,136,131.03,131.37,2120464.883807],["2026-07-14",129.89,132.63,127.78,127.91,1860910.554957],["2026-07-15",129,133.87,129,131.24,1524199.495637],["2026-07-16",133.07,136.14,131.22,133.33,2257492.381016],["2026-07-17",133.55,136.98,131.22,131.37,1972170.061947],["2026-07-20",130.31,132.02,128.3,129.16,2118981.628912],["2026-07-21",127.66,131.1,127.27,127.79,1666809.707714],["2026-07-22",130.76,130.82,125.445,129.22,2993285.17119],["2026-07-23",128.49,129.92,123.16,126.5,7062210.164696],["2026-07-24",111.8,125.74,111.55,123.31,8762897.426373],["2026-07-27",125.49,132.57,123.83,131.61,4126384.64094],["2026-07-28",133.58,141.16,132.2,139.97,3811835.805809],["2026-07-29",138.02,146.85,136.5001,145.2,4265743.593039],["2026-07-30",140,142.09,136.67,142,3387129.346245],["2026-07-31",140.5,146.58,138.8,144.98,2826384.857288]]}