{"t":"CPAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-15",25.0,28.75,24.5,27.25,8926100.0],["2010-12-16",26.84,28.47,26.84,27.35,464600.0],["2010-12-17",27.17,28.14,27.17,28.07,37200.0],["2010-12-20",28.74,29.18,28.16,28.53,450800.0],["2010-12-21",29.0,30.0,28.98,29.75,696600.0],["2010-12-22",29.63,30.2,28.96,29.08,123400.0],["2010-12-23",28.91,30.81,28.91,30.81,127800.0],["2010-12-27",30.83,31.43,30.5,30.99,153600.0],["2010-12-28",30.83,31.42,30.06,31.06,74500.0],["2010-12-29",31.0,31.43,30.58,31.0,155000.0],["2010-12-30",30.71,30.99,30.53,30.8,58000.0],["2010-12-31",30.57,30.98,30.34,30.92,18500.0],["2011-01-03",31.25,31.25,30.1,30.47,219000.0],["2011-01-04",30.0,30.23,28.75,29.98,460800.0],["2011-01-05",30.11,30.5,30.0,30.4,167100.0],["2011-01-06",30.73,30.73,30.03,30.03,56900.0],["2011-01-07",30.24,30.47,29.61,29.99,92900.0],["2011-01-10",30.0,30.15,29.95,30.0,121600.0],["2011-01-11",30.05,31.23,30.0,31.14,53600.0],["2011-01-12",31.36,31.5,30.9,30.94,62800.0],["2011-01-13",30.9,30.9,29.56,30.2,464200.0],["2011-01-14",30.07,30.42,30.0,30.25,174900.0],["2011-01-18",29.86,30.48,29.23,30.23,36200.0],["2011-01-19",30.02,30.46,29.95,30.19,234300.0],["2011-01-20",30.02,30.4,29.89,30.05,141400.0],["2011-01-21",30.16,30.84,30.16,30.5,403500.0],["2011-01-24",30.01,31.63,29.89,31.57,162500.0],["2011-01-25",31.4,32.97,30.98,31.05,213000.0],["2011-01-26",31.07,32.17,30.0,31.3,235700.0],["2011-01-27",31.19,31.33,30.11,30.2,54500.0],["2011-01-28",30.03,30.28,29.7,29.98,192300.0],["2011-01-31",29.95,30.31,29.72,30.0,63500.0],["2011-02-01",30.05,30.47,29.91,30.04,106000.0],["2011-02-02",29.82,30.09,29.81,30.0,36500.0],["2011-02-03",29.96,30.02,29.5,30.0,137800.0],["2011-02-04",30.0,30.12,29.75,29.99,86600.0],["2011-02-07",29.94,31.54,29.92,30.51,111100.0],["2011-02-08",30.62,31.36,30.53,31.16,80400.0],["2011-02-09",30.99,31.35,30.93,31.28,46200.0],["2011-02-10",31.08,31.46,30.9,31.27,93200.0],["2011-02-11",31.08,31.51,30.82,31.51,38900.0],["2011-02-14",31.37,31.37,30.87,31.0,96000.0],["2011-02-15",30.84,31.17,30.75,31.0,65700.0],["2011-02-16",31.17,31.49,31.0,31.48,54500.0],["2011-02-17",31.4,35.13,31.17,32.5,135300.0],["2011-02-18",32.7,33.79,32.29,33.51,120200.0],["2011-02-22",33.15,33.58,31.68,31.96,147300.0],["2011-02-23",31.95,32.36,31.77,32.0,134900.0],["2011-02-24",32.62,33.36,32.33,32.49,148100.0],["2011-02-25",32.6,32.81,31.8,32.06,145900.0],["2011-02-28",32.15,32.32,31.68,31.99,160800.0],["2011-03-01",31.95,32.5,30.43,30.7,76700.0],["2011-03-02",30.61,30.61,29.79,30.07,164700.0],["2011-03-03",30.25,30.76,30.16,30.7,109700.0],["2011-03-04",30.71,30.89,30.07,30.75,65300.0],["2011-03-07",30.76,30.93,30.08,30.36,43600.0],["2011-03-08",30.45,30.84,30.3,30.44,46200.0],["2011-03-09",30.36,30.48,29.81,30.17,37200.0],["2011-03-10",29.9,30.51,29.61,30.25,53300.0],["2011-03-11",30.23,30.98,29.89,30.51,42000.0],["2011-03-14",30.32,31.36,30.14,31.33,52100.0],["2011-03-15",30.81,31.6,30.17,31.55,67000.0],["2011-03-16",31.45,31.86,31.11,31.43,64800.0],["2011-03-17",31.81,31.93,30.83,31.35,94200.0],["2011-03-18",31.73,31.82,31.21,31.58,166500.0],["2011-03-21",31.92,33.58,31.71,33.15,74800.0],["2011-03-22",33.07,33.07,32.72,32.73,92800.0],["2011-03-23",32.75,33.43,31.9,33.31,87900.0],["2011-03-24",33.42,34.1,32.97,33.17,63200.0],["2011-03-25",33.18,33.55,32.76,33.09,69600.0],["2011-03-28",33.09,34.91,32.9,34.4,89200.0],["2011-03-29",34.28,34.31,32.39,32.7,129100.0],["2011-03-30",32.8,33.0,32.05,32.47,244100.0],["2011-03-31",32.39,33.01,31.52,32.66,713600.0],["2011-04-01",32.7,34.3,32.56,34.08,142100.0],["2011-04-04",34.06,34.13,33.66,34.0,76000.0],["2011-04-05",34.03,34.04,33.65,33.82,33300.0],["2011-04-06",33.85,33.9,32.41,32.79,101300.0],["2011-04-07",32.81,33.39,32.08,33.33,50000.0],["2011-04-08",33.34,33.42,32.66,33.09,59400.0],["2011-04-11",33.0,33.52,32.8,33.37,55400.0],["2011-04-12",33.19,33.42,32.86,33.29,52800.0],["2011-04-13",33.42,33.54,33.06,33.49,49900.0],["2011-04-14",33.3,33.75,33.3,33.67,31500.0],["2011-04-15",33.65,34.26,33.56,34.26,47600.0],["2011-04-18",33.97,34.29,33.43,33.76,65800.0],["2011-04-19",33.84,34.3,33.84,34.22,20100.0],["2011-04-20",34.52,34.94,34.48,34.82,28400.0],["2011-04-21",34.95,35.3,34.33,34.64,46900.0],["2011-04-25",34.49,34.49,33.86,34.29,20800.0],["2011-04-26",34.4,34.75,34.02,34.63,42500.0],["2011-04-27",34.69,34.83,34.49,34.81,21400.0],["2011-04-28",34.79,36.87,34.69,36.79,41500.0],["2011-04-29",36.69,38.0,36.69,37.51,50000.0],["2011-05-02",37.76,37.88,35.96,36.13,35000.0],["2011-05-03",36.11,36.16,33.95,34.12,68000.0],["2011-05-04",34.04,34.18,33.04,34.09,39000.0],["2011-05-05",34.0,34.92,33.53,34.72,47900.0],["2011-05-06",34.83,34.99,32.91,33.18,38700.0],["2011-05-09",33.1,33.51,31.95,33.12,52000.0],["2011-05-10",33.11,34.22,32.99,33.78,101800.0],["2011-05-11",33.63,33.72,32.69,33.39,82300.0],["2011-05-12",33.41,33.75,33.15,33.61,36000.0],["2011-05-13",33.66,35.41,33.41,35.38,98600.0],["2011-05-16",35.21,36.17,34.99,35.15,42200.0],["2011-05-17",35.14,37.77,33.75,34.07,390100.0],["2011-05-18",34.01,35.02,33.89,35.0,71700.0],["2011-05-19",35.0,36.08,34.9,36.0,67800.0],["2011-05-20",35.82,36.21,35.27,35.5,78200.0],["2011-05-23",35.15,35.26,34.33,34.87,85300.0],["2011-05-24",35.07,35.07,34.22,34.34,56700.0],["2011-05-25",34.32,34.54,33.52,33.72,47800.0],["2011-05-26",33.5,34.01,33.05,33.69,60600.0],["2011-05-27",33.9,33.9,32.6,33.37,106900.0],["2011-05-31",33.77,34.03,32.87,33.74,916100.0],["2011-06-01",33.63,33.66,32.98,33.0,239000.0],["2011-06-02",32.84,33.14,32.55,32.91,74100.0],["2011-06-03",32.7,32.7,31.67,31.79,54500.0],["2011-06-06",31.59,31.82,30.88,31.08,207100.0],["2011-06-07",31.15,31.6,30.43,30.62,156500.0],["2011-06-08",30.6,30.68,29.87,30.0,160900.0],["2011-06-09",30.06,30.28,29.87,30.04,202400.0],["2011-06-10",29.85,30.04,29.16,29.16,326800.0],["2011-06-13",28.99,30.25,28.78,30.01,831900.0],["2011-06-14",30.18,30.75,29.83,30.16,586600.0],["2011-06-15",29.92,30.32,29.68,30.09,634200.0],["2011-06-16",30.02,30.15,29.82,30.07,143800.0],["2011-06-17",30.12,30.46,30.01,30.23,216500.0],["2011-06-20",30.06,30.36,29.76,30.0,324900.0],["2011-06-21",30.23,30.39,29.56,30.35,220400.0],["2011-06-22",30.14,30.31,30.0,30.1,186900.0],["2011-06-23",29.91,30.23,29.5,30.16,236200.0],["2011-06-24",30.11,30.25,29.76,30.04,507400.0],["2011-06-27",29.98,30.02,29.53,29.93,63300.0],["2011-06-28",30.13,30.13,29.66,29.87,62900.0],["2011-06-29",29.93,29.98,29.25,29.53,90800.0],["2011-06-30",29.52,29.71,29.3,29.64,64200.0],["2011-07-01",29.61,29.7,29.35,29.7,26600.0],["2011-07-05",29.56,29.73,29.23,29.53,72800.0],["2011-07-06",29.57,30.15,29.5,30.1,557500.0],["2011-07-07",30.25,30.25,29.67,29.7,650900.0],["2011-07-08",29.47,29.86,29.1,29.8,97200.0],["2011-07-11",29.58,30.08,29.37,29.98,156200.0],["2011-07-12",30.07,30.1,29.96,30.0,298400.0],["2011-07-13",30.1,30.33,30.0,30.15,162300.0],["2011-07-14",30.25,30.33,29.89,29.91,35400.0],["2011-07-15",29.98,30.11,29.62,29.62,50600.0],["2011-07-18",29.52,29.64,29.36,29.51,47900.0],["2011-07-19",29.73,30.0,29.24,29.72,77400.0],["2011-07-20",29.81,29.93,29.49,29.55,26600.0],["2011-07-21",29.59,29.82,29.28,29.51,31800.0],["2011-07-22",29.42,29.59,29.08,29.39,52600.0],["2011-07-25",29.21,29.32,28.9,29.16,21900.0],["2011-07-26",29.06,29.4,28.68,29.33,42100.0],["2011-07-27",29.25,29.37,29.25,29.3,72000.0],["2011-07-28",29.26,29.64,29.08,29.48,66400.0],["2011-07-29",29.26,29.86,29.26,29.64,56200.0],["2011-08-01",29.83,30.04,29.52,29.62,135100.0],["2011-08-02",29.53,29.74,29.16,29.19,84100.0],["2011-08-03",29.15,29.3,28.73,29.11,92100.0],["2011-08-04",28.84,29.17,28.36,28.4,140200.0],["2011-08-05",28.78,30.35,28.07,30.01,597000.0],["2011-08-08",29.55,29.55,26.4,26.97,275300.0],["2011-08-09",27.61,28.87,26.91,28.86,145500.0],["2011-08-10",28.34,29.03,27.4,28.42,156100.0],["2011-08-11",27.96,27.96,27.0,27.45,378900.0],["2011-08-12",27.5,27.5,26.41,26.96,190500.0],["2011-08-15",26.79,27.11,25.61,27.01,372500.0],["2011-08-16",26.83,26.85,25.86,26.29,249900.0],["2011-08-17",26.41,27.81,26.13,27.0,428300.0],["2011-08-18",26.38,26.49,24.3,25.58,146900.0],["2011-08-19",25.37,25.67,25.1,25.26,77100.0],["2011-08-22",25.76,26.36,24.94,25.25,127500.0],["2011-08-23",25.26,26.83,24.28,26.82,130000.0],["2011-08-24",26.79,27.95,26.6,27.88,180200.0],["2011-08-25",28.0,28.0,27.42,27.91,137200.0],["2011-08-26",27.72,28.0,27.45,28.0,88900.0],["2011-08-29",28.17,28.5,27.47,28.47,253600.0],["2011-08-30",28.37,28.49,27.82,28.07,162300.0],["2011-08-31",28.11,28.49,27.86,28.41,663900.0],["2011-09-01",28.44,28.5,28.08,28.26,134700.0],["2011-09-02",27.95,28.26,27.88,27.89,75200.0],["2011-09-06",27.27,27.93,26.81,27.81,152400.0],["2011-09-07",27.99,28.14,27.31,28.03,314500.0],["2011-09-08",27.89,28.02,27.61,27.8,86900.0],["2011-09-09",27.5,27.96,27.41,27.68,104600.0],["2011-09-12",27.37,27.93,26.84,27.88,364200.0],["2011-09-13",28.0,28.29,27.49,28.02,146100.0],["2011-09-14",28.05,28.5,27.67,28.42,66800.0],["2011-09-15",28.28,28.86,27.91,28.85,115700.0],["2011-09-16",28.86,29.2,28.34,29.1,372400.0],["2011-09-19",28.76,29.21,28.01,28.22,66200.0],["2011-09-20",28.78,28.78,27.78,27.85,87700.0],["2011-09-21",27.68,27.82,26.75,26.75,78800.0],["2011-09-22",26.22,26.49,25.64,26.24,90900.0],["2011-09-23",26.15,26.64,25.74,26.61,70200.0],["2011-09-26",26.8,26.8,25.66,26.22,82800.0],["2011-09-27",26.5,27.39,26.16,27.06,116500.0],["2011-09-28",27.0,27.24,26.8,26.81,117100.0],["2011-09-29",27.06,27.27,25.67,26.24,155100.0],["2011-09-30",25.92,26.6,25.62,26.26,117000.0],["2011-10-03",26.15,26.8,25.73,25.78,165300.0],["2011-10-04",25.63,27.38,25.43,27.3,136900.0],["2011-10-05",27.2,27.89,26.72,27.75,75500.0],["2011-10-06",27.7,28.05,27.33,28.03,60000.0],["2011-10-07",28.0,28.09,27.65,27.8,86200.0],["2011-10-10",28.27,28.27,27.46,28.01,64600.0],["2011-10-11",27.77,28.22,27.59,28.0,44400.0],["2011-10-12",28.03,28.5,27.51,28.22,135000.0],["2011-10-13",28.02,28.32,27.76,28.11,66100.0],["2011-10-14",28.13,28.23,27.96,28.08,57100.0],["2011-10-17",27.35,27.84,27.12,27.26,95500.0],["2011-10-18",27.37,27.82,27.25,27.72,38200.0],["2011-10-19",27.64,28.0,27.53,27.9,66300.0],["2011-10-20",27.84,27.84,27.11,27.73,48000.0],["2011-10-21",28.0,28.0,27.45,27.75,19800.0],["2011-10-24",27.77,28.24,27.4,28.05,70300.0],["2011-10-25",27.86,28.12,27.82,27.94,55400.0],["2011-10-26",28.0,28.23,27.91,28.0,55700.0],["2011-10-27",28.5,28.5,27.97,28.22,73400.0],["2011-10-28",28.11,28.29,28.1,28.19,54700.0],["2011-10-31",27.93,28.32,27.86,27.96,69900.0],["2011-11-01",27.15,28.0,26.95,27.3,135400.0],["2011-11-02",27.45,28.0,27.45,27.83,85300.0],["2011-11-03",28.0,28.29,27.85,28.27,60600.0],["2011-11-04",28.07,28.14,27.78,27.97,32700.0],["2011-11-07",27.7,28.06,27.56,28.05,56500.0],["2011-11-08",28.24,28.28,27.63,27.85,148300.0],["2011-11-09",27.17,27.76,26.84,26.91,95700.0],["2011-11-10",28.5,29.17,28.17,28.43,501000.0],["2011-11-11",28.75,29.74,28.6,29.55,195100.0],["2011-11-14",28.83,29.12,28.45,28.74,73400.0],["2011-11-15",28.47,29.0,28.47,28.97,46800.0],["2011-11-16",28.58,29.2,28.58,28.81,115700.0],["2011-11-17",28.62,28.97,28.12,28.16,55700.0],["2011-11-18",28.3,28.38,27.96,28.23,51400.0],["2011-11-21",27.86,28.07,27.41,27.9,98400.0],["2011-11-22",27.88,28.06,27.62,27.75,52900.0],["2011-11-23",27.52,27.57,27.08,27.19,41500.0],["2011-11-25",27.09,27.26,26.42,26.98,39300.0],["2011-11-28",27.37,27.62,27.07,27.37,77800.0],["2011-11-29",27.27,27.79,27.2,27.73,59300.0],["2011-11-30",28.0,28.5,27.62,28.4,252800.0],["2011-12-01",28.29,28.49,27.66,28.41,183800.0],["2011-12-02",28.5,28.95,27.98,28.68,62100.0],["2011-12-05",28.58,28.99,28.37,28.95,68100.0],["2011-12-06",28.94,29.11,28.35,28.94,71600.0],["2011-12-07",28.76,28.92,28.35,28.91,51000.0],["2011-12-08",28.66,29.05,28.12,28.74,128900.0],["2011-12-09",28.85,29.3,28.27,29.26,218500.0],["2011-12-12",28.97,29.07,28.42,28.93,133400.0],["2011-12-13",29.15,29.75,29.07,29.41,601500.0],["2011-12-14",29.75,30.4,29.5,29.96,693500.0],["2011-12-15",29.4,29.65,28.39,28.44,341700.0],["2011-12-16",29.14,29.41,28.98,29.16,361000.0],["2011-12-19",29.16,29.16,28.45,28.52,140000.0],["2011-12-20",28.89,29.61,28.84,29.5,277800.0],["2011-12-21",29.33,29.5,28.72,29.48,121000.0],["2011-12-22",29.57,29.57,29.17,29.52,159000.0],["2011-12-23",29.5,29.5,29.26,29.49,115400.0],["2011-12-27",29.41,29.76,29.25,29.63,129400.0],["2011-12-28",29.45,29.6,29.07,29.44,324300.0],["2011-12-29",29.5,29.7,29.03,29.68,273900.0],["2011-12-30",29.5,29.93,29.49,29.87,527500.0],["2012-01-03",29.97,30.62,29.81,30.56,1275500.0],["2012-01-04",30.49,30.77,30.22,30.55,221200.0],["2012-01-05",30.58,31.46,30.16,31.15,691700.0],["2012-01-06",31.15,31.61,31.01,31.18,326100.0],["2012-01-09",31.17,31.65,30.76,31.57,140000.0],["2012-01-10",31.84,32.07,31.56,32.02,342700.0],["2012-01-11",32.0,32.53,31.8,32.4,256400.0],["2012-01-12",32.45,32.53,32.18,32.53,207800.0],["2012-01-13",32.31,32.48,31.98,32.32,322000.0],["2012-01-17",32.4,33.45,31.79,32.55,232000.0],["2012-01-18",32.59,33.0,32.41,32.77,245200.0],["2012-01-19",32.9,33.25,32.78,33.24,271700.0],["2012-01-20",33.14,33.25,33.09,33.2,75900.0],["2012-01-23",33.12,33.73,33.07,33.52,187700.0],["2012-01-24",33.45,33.88,33.3,33.66,97200.0],["2012-01-25",33.62,34.0,33.6,33.97,138700.0],["2012-01-26",34.0,34.04,33.63,33.76,176600.0],["2012-01-27",33.72,34.14,33.19,34.11,161100.0],["2012-01-30",33.77,33.99,33.72,33.82,134700.0],["2012-01-31",33.96,34.2,33.7,33.99,98200.0],["2012-02-01",34.19,34.5,34.13,34.35,79300.0],["2012-02-02",34.43,34.54,34.29,34.47,194500.0],["2012-02-03",34.63,34.75,34.51,34.74,124700.0],["2012-02-06",34.44,35.33,34.44,35.23,279200.0],["2012-02-07",35.26,35.43,35.02,35.21,302100.0],["2012-02-08",35.1,35.75,34.96,35.74,167500.0],["2012-02-09",36.0,37.0,35.84,36.75,352300.0],["2012-02-10",36.49,36.78,36.32,36.49,167700.0],["2012-02-13",36.6,36.66,35.36,35.4,755200.0],["2012-02-14",35.24,36.22,35.17,36.14,233800.0],["2012-02-15",36.18,36.37,35.86,36.14,229500.0],["2012-02-16",36.04,36.5,35.91,36.42,263500.0],["2012-02-17",36.43,36.99,36.37,36.66,204900.0],["2012-02-21",36.46,36.62,35.74,36.2,202500.0],["2012-02-22",36.14,36.7,35.5,36.57,199300.0],["2012-02-23",36.64,37.24,36.48,37.17,264000.0],["2012-02-24",37.29,37.5,36.87,37.4,123100.0],["2012-02-27",37.17,37.17,36.74,36.98,241900.0],["2012-02-28",36.99,37.16,36.73,36.99,209900.0],["2012-02-29",37.04,37.25,36.96,37.03,194300.0],["2012-03-01",37.0,37.69,36.43,37.5,232000.0],["2012-03-02",37.44,37.59,36.9,36.95,168800.0],["2012-03-05",36.91,37.15,36.61,37.12,160500.0],["2012-03-06",36.73,36.73,35.85,35.89,205800.0],["2012-03-07",36.03,36.54,35.86,36.47,115700.0],["2012-03-08",36.66,36.97,36.56,36.87,49800.0],["2012-03-09",36.85,37.25,36.85,37.24,55200.0],["2012-03-12",37.09,37.27,37.08,37.2,53700.0],["2012-03-13",37.41,37.7,37.08,37.7,96600.0],["2012-03-14",36.35,37.06,36.25,37.0,2041100.0],["2012-03-15",37.0,39.12,36.89,38.59,849500.0],["2012-03-16",38.7,39.02,38.32,38.61,265800.0],["2012-03-19",38.44,38.78,38.25,38.63,133000.0],["2012-03-20",38.33,38.91,38.16,38.74,161100.0],["2012-03-21",38.89,38.98,38.69,38.96,136900.0],["2012-03-22",38.7,39.1,38.25,39.03,189600.0],["2012-03-23",39.02,39.42,38.83,39.41,76200.0],["2012-03-26",39.43,40.0,39.08,39.73,229900.0],["2012-03-27",39.77,39.98,39.77,39.9,101000.0],["2012-03-28",39.8,39.85,39.28,39.63,76100.0],["2012-03-29",39.14,39.7,38.61,39.53,120400.0],["2012-03-30",39.64,39.74,38.74,38.77,193000.0],["2012-04-02",37.79,39.21,36.02,38.96,618200.0],["2012-04-03",38.78,39.35,38.23,39.22,210900.0],["2012-04-04",38.98,39.32,38.71,39.18,144800.0],["2012-04-05",38.99,39.25,38.96,39.25,94800.0],["2012-04-09",38.32,38.87,38.32,38.71,160400.0],["2012-04-10",38.59,38.66,37.83,37.86,98000.0],["2012-04-11",38.12,38.35,37.88,38.35,75200.0],["2012-04-12",38.34,38.79,38.34,38.7,101400.0],["2012-04-13",38.7,38.72,38.45,38.55,68700.0],["2012-04-16",38.5,38.58,37.74,38.08,207300.0],["2012-04-17",38.29,39.27,38.13,39.12,121700.0],["2012-04-18",39.05,39.05,38.61,38.67,141100.0],["2012-04-19",38.72,38.99,38.24,38.49,53800.0],["2012-04-20",38.58,38.75,38.36,38.62,104700.0],["2012-04-23",38.08,38.75,37.54,38.63,127700.0],["2012-04-24",38.76,39.14,38.46,39.07,167800.0],["2012-04-25",39.3,40.15,39.3,40.07,264900.0],["2012-04-26",39.84,40.44,39.76,40.0,151500.0],["2012-04-27",39.98,40.14,39.79,40.08,145000.0],["2012-04-30",39.95,40.0,39.29,39.55,143000.0],["2012-05-01",39.71,41.0,39.7,40.79,225600.0],["2012-05-02",40.75,40.87,40.11,40.47,298000.0],["2012-05-03",40.5,40.91,40.23,40.65,97000.0],["2012-05-04",40.43,40.72,40.01,40.27,206200.0],["2012-05-07",40.14,40.58,39.76,40.26,118000.0],["2012-05-08",40.05,40.6,39.54,40.55,270400.0],["2012-05-09",40.5,41.03,39.78,40.87,435700.0],["2012-05-10",40.5,41.3,37.75,39.53,1284700.0],["2012-05-11",39.12,39.99,38.82,39.68,215000.0],["2012-05-14",39.34,40.09,39.09,39.34,301900.0],["2012-05-15",39.15,39.88,39.03,39.21,283000.0],["2012-05-16",39.38,39.52,38.88,39.01,219900.0],["2012-05-17",39.08,39.22,38.36,38.99,249200.0],["2012-05-18",38.99,38.99,37.61,37.74,111500.0],["2012-05-21",37.73,38.15,37.22,38.0,115000.0],["2012-05-22",38.15,38.27,37.53,37.64,302500.0],["2012-05-23",37.36,37.85,37.18,37.85,94000.0],["2012-05-24",37.96,38.54,37.57,38.54,210400.0],["2012-05-25",38.48,38.95,38.38,38.46,106200.0],["2012-05-29",38.61,38.75,38.16,38.69,93200.0],["2012-05-30",38.56,38.56,38.0,38.2,100400.0],["2012-05-31",38.34,38.34,37.61,37.9,216500.0],["2012-06-01",37.5,37.54,35.69,36.21,262600.0],["2012-06-04",36.32,36.73,35.69,36.68,231400.0],["2012-06-05",36.59,37.21,36.13,37.03,155300.0],["2012-06-06",37.25,38.54,37.08,38.54,402100.0],["2012-06-07",38.88,39.08,38.54,38.6,344000.0],["2012-06-08",36.56,36.75,36.2,36.67,3545400.0],["2012-06-11",36.88,36.9,36.45,36.58,798700.0],["2012-06-12",36.68,37.08,36.49,36.99,775200.0],["2012-06-13",36.99,37.49,36.75,37.23,869400.0],["2012-06-14",37.12,37.54,36.85,37.28,481200.0],["2012-06-15",37.29,37.67,36.64,37.45,836400.0],["2012-06-18",37.4,38.08,37.1,37.93,426400.0],["2012-06-19",38.02,38.4,37.93,38.23,846300.0],["2012-06-20",38.31,38.31,37.41,37.59,426200.0],["2012-06-21",37.47,37.76,36.38,36.46,472000.0],["2012-06-22",36.64,36.65,34.82,35.0,3122300.0],["2012-06-25",34.8,35.1,34.4,34.43,496500.0],["2012-06-26",34.21,34.77,34.18,34.39,265800.0],["2012-06-27",34.19,34.61,34.0,34.09,291800.0],["2012-06-28",34.0,34.13,33.73,34.01,627100.0],["2012-06-29",34.5,35.04,34.26,35.04,531800.0],["2012-07-02",35.24,35.24,34.68,34.95,394000.0],["2012-07-03",34.83,35.6,34.83,35.6,110000.0],["2012-07-05",35.55,35.71,35.07,35.29,351200.0],["2012-07-06",34.88,34.96,34.65,34.84,169600.0],["2012-07-09",34.94,35.44,34.36,35.37,423800.0],["2012-07-10",35.44,36.0,34.95,35.29,240300.0],["2012-07-11",35.19,35.74,35.04,35.68,359600.0],["2012-07-12",35.43,36.35,34.94,36.14,572000.0],["2012-07-13",36.05,36.69,35.5,36.47,348400.0],["2012-07-16",36.47,36.47,35.9,35.96,231200.0],["2012-07-17",36.18,36.8,35.95,36.44,365000.0],["2012-07-18",36.33,36.75,36.08,36.28,255500.0],["2012-07-19",36.25,36.47,36.17,36.34,178800.0],["2012-07-20",36.0,36.34,35.69,36.01,413600.0],["2012-07-23",35.58,35.72,34.82,35.48,200100.0],["2012-07-24",35.5,35.5,35.19,35.47,256700.0],["2012-07-25",35.52,36.06,35.36,35.77,330000.0],["2012-07-26",36.25,36.61,35.68,36.52,308600.0],["2012-07-27",36.61,37.41,36.17,37.27,325900.0],["2012-07-30",37.27,37.5,36.91,36.98,256700.0],["2012-07-31",36.83,37.24,36.69,36.92,437800.0],["2012-08-01",36.97,37.07,36.34,36.39,403100.0],["2012-08-02",36.2,36.23,35.6,35.78,427100.0],["2012-08-03",36.19,36.52,36.0,36.07,218400.0],["2012-08-06",36.09,36.53,35.88,35.99,213100.0],["2012-08-07",36.03,36.74,36.03,36.56,356700.0],["2012-08-08",36.6,36.75,36.2,36.7,276000.0],["2012-08-09",39.0,40.95,38.72,40.08,1867400.0],["2012-08-10",40.11,40.99,39.87,40.65,626800.0],["2012-08-13",40.71,40.71,39.73,39.99,335800.0],["2012-08-14",39.84,40.9,39.84,40.71,380300.0],["2012-08-15",40.66,42.0,40.35,41.96,1181600.0],["2012-08-16",42.07,42.95,41.45,42.78,977700.0],["2012-08-17",42.54,43.0,42.33,42.54,438700.0],["2012-08-20",42.93,43.72,42.66,43.44,903200.0],["2012-08-21",43.47,43.74,43.05,43.39,624500.0],["2012-08-22",43.11,43.4,42.73,43.17,337600.0],["2012-08-23",42.97,43.18,41.74,42.77,362600.0],["2012-08-24",42.62,43.47,42.6,42.77,248800.0],["2012-08-27",42.93,43.23,42.37,43.1,356000.0],["2012-08-28",42.94,43.41,42.6,42.99,460200.0],["2012-08-29",42.9,43.75,42.81,43.34,289100.0],["2012-08-30",43.1,43.45,42.5,42.87,301400.0],["2012-08-31",43.23,43.35,42.66,43.18,213500.0],["2012-09-04",43.1,43.4,42.81,43.06,292900.0],["2012-09-05",43.17,43.25,42.76,42.99,212800.0],["2012-09-06",43.39,44.6,43.39,44.46,720200.0],["2012-09-07",44.46,44.5,43.86,44.12,522400.0],["2012-09-10",44.18,44.4,44.0,44.02,390900.0],["2012-09-11",43.95,44.08,43.7,43.8,283800.0],["2012-09-12",44.02,44.15,43.6,43.97,167800.0],["2012-09-13",43.89,44.27,43.59,44.25,276200.0],["2012-09-14",44.22,44.64,43.63,44.63,440500.0],["2012-09-17",44.55,44.55,43.8,43.8,374100.0],["2012-09-18",43.82,44.18,43.45,43.96,163100.0],["2012-09-19",44.0,44.7,43.85,44.61,198600.0],["2012-09-20",44.39,44.54,43.88,43.96,280100.0],["2012-09-21",44.22,45.6,44.22,45.6,753900.0],["2012-09-24",45.45,45.45,44.81,45.22,336900.0],["2012-09-25",45.43,45.46,43.82,43.97,503000.0],["2012-09-26",44.0,44.45,43.06,43.98,384000.0],["2012-09-27",43.98,44.39,43.39,44.39,425300.0],["2012-09-28",44.18,44.87,43.82,44.8,295300.0],["2012-10-01",44.84,44.99,43.88,44.38,337900.0],["2012-10-02",44.63,44.89,44.21,44.8,214000.0],["2012-10-03",45.06,45.28,44.7,45.24,263000.0],["2012-10-04",45.68,45.85,45.22,45.54,357100.0],["2012-10-05",45.82,45.83,45.5,45.65,280500.0],["2012-10-08",45.47,45.65,45.22,45.31,270000.0],["2012-10-09",45.39,45.67,45.07,45.64,357800.0],["2012-10-10",45.52,45.87,45.28,45.66,367700.0],["2012-10-11",45.82,46.4,45.7,46.0,276500.0],["2012-10-12",45.12,45.79,45.0,45.6,320700.0],["2012-10-15",45.47,45.84,45.15,45.84,224800.0],["2012-10-16",46.18,46.18,45.65,45.82,328800.0],["2012-10-17",45.9,46.42,45.78,46.32,236500.0],["2012-10-18",46.42,47.25,46.22,47.2,371800.0],["2012-10-19",47.0,47.2,46.8,47.07,391900.0],["2012-10-22",46.7,47.54,46.65,47.52,346200.0],["2012-10-23",47.04,47.15,46.3,46.7,316200.0],["2012-10-24",46.75,46.9,46.44,46.6,197100.0],["2012-10-25",46.89,46.89,46.05,46.32,145700.0],["2012-10-26",46.28,46.69,45.66,46.64,239400.0],["2012-10-31",46.97,47.55,46.41,47.41,326600.0],["2012-11-01",47.5,47.88,47.36,47.63,391100.0],["2012-11-02",47.97,47.97,47.06,47.42,323400.0],["2012-11-05",47.55,47.55,46.89,47.21,357400.0],["2012-11-06",46.73,47.83,46.73,47.53,339100.0],["2012-11-07",47.08,47.22,46.19,46.22,490800.0],["2012-11-08",46.46,47.18,46.0,46.14,648600.0],["2012-11-09",49.0,49.49,46.73,47.88,1599300.0],["2012-11-12",48.82,48.9,47.52,48.64,595700.0],["2012-11-13",48.2,48.76,47.99,48.52,781700.0],["2012-11-14",48.5,49.03,47.94,48.31,641200.0],["2012-11-15",48.38,48.79,48.28,48.47,639800.0],["2012-11-16",48.75,48.93,48.3,48.65,379600.0],["2012-11-19",49.12,49.83,48.61,49.47,713400.0],["2012-11-20",49.48,50.62,49.4,50.55,620200.0],["2012-11-21",50.3,51.3,50.3,51.12,484600.0],["2012-11-23",51.5,51.73,51.31,51.71,183900.0],["2012-11-26",51.7,51.95,50.88,51.2,980500.0],["2012-11-27",51.36,52.87,51.07,52.7,1045900.0],["2012-11-28",52.35,52.6,51.62,52.19,3749400.0],["2012-11-29",52.59,52.6,51.41,51.59,883900.0],["2012-11-30",51.41,52.24,50.61,52.19,1525600.0],["2012-12-03",52.3,52.32,51.13,51.93,494500.0],["2012-12-04",51.76,51.95,51.27,51.67,384700.0],["2012-12-05",51.72,52.5,51.33,52.45,690300.0],["2012-12-06",51.78,52.53,51.78,52.45,641000.0],["2012-12-07",52.54,52.9,52.31,52.74,478400.0],["2012-12-10",52.56,52.81,51.41,51.7,1298600.0],["2012-12-11",51.63,51.63,50.77,51.29,951100.0],["2012-12-12",51.63,51.77,50.8,51.35,525300.0],["2012-12-13",51.5,51.5,50.24,50.53,396400.0],["2012-12-14",50.62,50.94,49.86,50.42,605000.0],["2012-12-17",50.53,50.83,50.22,50.74,804000.0],["2012-12-18",50.89,51.6,50.4,51.52,747800.0],["2012-12-19",51.6,51.92,50.91,51.9,646200.0],["2012-12-20",52.04,52.52,51.77,52.52,611600.0],["2012-12-21",52.24,53.34,51.86,53.1,619200.0],["2012-12-24",52.85,53.69,52.85,53.49,391900.0],["2012-12-26",53.55,53.74,52.99,53.28,510100.0],["2012-12-27",53.17,53.5,52.26,53.13,536400.0],["2012-12-28",52.82,53.12,52.58,52.85,419700.0],["2012-12-31",52.65,53.67,52.61,53.65,387700.0],["2013-01-02",54.56,55.32,54.1,55.18,755700.0],["2013-01-03",55.05,55.17,54.56,54.89,467700.0],["2013-01-04",55.02,55.32,54.81,55.0,405100.0],["2013-01-07",55.01,55.82,54.61,55.81,581200.0],["2013-01-08",55.61,56.04,55.57,55.74,611100.0],["2013-01-09",55.7,56.16,55.42,55.98,449900.0],["2013-01-10",56.2,56.76,55.96,56.71,605700.0],["2013-01-11",55.7,57.03,55.58,56.57,353200.0],["2013-01-14",56.9,56.93,56.15,56.93,401800.0],["2013-01-15",56.89,57.33,56.51,57.2,224400.0],["2013-01-16",57.27,57.28,56.63,57.17,293300.0],["2013-01-17",57.47,58.78,57.46,58.19,503000.0],["2013-01-18",58.0,59.12,58.0,59.08,613400.0],["2013-01-22",59.29,59.29,58.43,58.73,439600.0],["2013-01-23",58.59,58.7,57.94,58.02,710400.0],["2013-01-24",58.2,59.43,58.2,59.36,614100.0],["2013-01-25",59.55,60.26,59.35,60.26,589100.0],["2013-01-28",60.44,60.6,58.94,59.34,672500.0],["2013-01-29",59.15,59.52,58.9,59.08,494400.0],["2013-01-30",59.34,59.82,58.79,59.51,478100.0],["2013-01-31",59.87,60.0,59.27,59.84,259700.0],["2013-02-01",60.23,60.4,59.94,60.03,395300.0],["2013-02-04",60.0,60.22,59.63,59.78,454400.0],["2013-02-05",60.12,60.77,59.79,59.89,821900.0],["2013-02-06",59.86,60.4,59.72,59.9,985300.0],["2013-02-07",59.98,60.24,59.34,59.55,796300.0],["2013-02-08",64.07,68.23,64.07,66.01,3410200.0],["2013-02-11",66.4,66.7,64.35,66.15,1158400.0],["2013-02-12",66.16,66.57,65.73,66.03,574500.0],["2013-02-13",66.03,66.46,65.88,66.04,340600.0],["2013-02-14",65.93,66.59,65.82,66.53,586700.0],["2013-02-15",66.77,68.54,66.6,68.47,677500.0],["2013-02-19",68.55,69.56,68.09,69.55,708200.0],["2013-02-20",69.66,70.75,68.47,68.65,499900.0],["2013-02-21",68.23,68.25,66.69,67.7,505300.0],["2013-02-22",68.13,68.54,67.51,67.97,574800.0],["2013-02-25",68.15,68.65,67.23,67.28,442600.0],["2013-02-26",67.45,67.93,67.04,67.45,588200.0],["2013-02-27",67.75,68.32,67.17,68.23,529200.0],["2013-02-28",68.37,70.68,68.3,69.81,870700.0],["2013-03-01",69.57,70.58,69.13,70.34,587700.0],["2013-03-04",70.41,72.09,70.28,71.18,679900.0],["2013-03-05",71.62,72.19,71.25,72.07,745400.0],["2013-03-06",72.26,72.9,71.49,72.25,918000.0],["2013-03-07",70.5,70.84,69.87,69.88,2095100.0],["2013-03-08",70.37,71.09,69.35,70.52,1169000.0],["2013-03-11",70.59,70.6,70.0,70.41,339300.0],["2013-03-12",70.35,70.58,70.06,70.4,287700.0],["2013-03-13",70.57,70.68,70.27,70.5,735800.0],["2013-03-14",70.54,70.75,70.32,70.56,524300.0],["2013-03-15",70.44,70.57,69.33,69.52,755300.0],["2013-03-18",69.06,69.9,67.33,69.46,470100.0],["2013-03-19",69.44,69.9,68.7,68.83,375300.0],["2013-03-20",69.12,70.34,69.03,69.74,399000.0],["2013-03-21",69.6,72.5,69.46,72.38,1990800.0],["2013-03-22",72.55,76.0,72.19,75.82,2079500.0],["2013-03-25",76.01,76.88,74.57,75.46,982200.0],["2013-03-26",76.13,77.46,75.75,76.69,911100.0],["2013-03-27",76.5,76.5,75.37,76.05,686500.0],["2013-03-28",76.11,76.73,75.41,76.67,530500.0],["2013-04-01",76.73,77.91,76.54,77.24,970000.0],["2013-04-02",77.52,78.13,77.05,77.83,827200.0],["2013-04-03",78.0,78.37,75.92,77.27,915500.0],["2013-04-04",77.48,77.72,75.95,77.26,1195400.0],["2013-04-05",76.0,76.07,74.05,75.25,1508900.0],["2013-04-08",75.3,76.57,75.3,76.44,481000.0],["2013-04-09",76.72,77.52,76.3,77.08,616800.0],["2013-04-10",77.21,78.87,77.11,78.36,882900.0],["2013-04-11",78.73,78.73,77.41,77.57,538100.0],["2013-04-12",77.4,77.84,76.59,77.03,517800.0],["2013-04-15",76.66,76.66,73.08,73.81,841700.0],["2013-04-16",74.25,75.4,73.94,75.05,691200.0],["2013-04-17",74.68,74.89,73.21,74.1,636400.0],["2013-04-18",74.3,74.3,72.14,72.42,660800.0],["2013-04-19",72.56,73.59,70.09,73.44,933400.0],["2013-04-22",73.77,75.49,73.16,75.3,1035400.0],["2013-04-23",75.74,77.34,75.58,77.22,1005900.0],["2013-04-24",77.2,77.6,75.85,75.93,575000.0],["2013-04-25",76.26,76.41,74.94,74.99,957200.0],["2013-04-26",75.04,75.9,74.55,75.48,519000.0],["2013-04-29",75.9,76.08,74.85,75.44,883400.0],["2013-04-30",75.08,77.14,75.01,76.9,1187000.0],["2013-05-01",76.58,77.0,74.67,74.9,715700.0],["2013-05-02",75.23,77.25,74.71,77.2,1216200.0],["2013-05-03",85.18,85.56,78.88,80.34,2131500.0],["2013-05-06",81.1,82.0,80.68,81.97,1051100.0],["2013-05-07",82.39,82.5,81.6,82.17,988900.0],["2013-05-08",81.34,82.91,81.07,82.84,955500.0],["2013-05-09",82.99,83.05,81.36,81.58,534400.0],["2013-05-10",81.63,81.9,80.37,81.25,747100.0],["2013-05-13",80.78,82.47,80.51,82.35,732600.0],["2013-05-14",82.24,84.54,82.24,84.21,904500.0],["2013-05-15",82.41,82.75,81.5,81.9,1619600.0],["2013-05-16",81.19,81.5,80.09,81.22,1839300.0],["2013-05-17",81.38,82.75,81.32,82.05,813600.0],["2013-05-20",82.26,83.67,82.26,83.43,1011200.0],["2013-05-21",83.5,84.31,82.6,84.01,654200.0],["2013-05-22",83.95,84.44,81.4,81.84,632200.0],["2013-05-23",80.32,82.97,80.1,82.06,541500.0],["2013-05-24",81.65,82.95,81.12,82.54,575600.0],["2013-05-28",83.87,85.31,83.64,84.35,637800.0],["2013-05-29",84.35,87.45,84.05,85.91,1412800.0],["2013-05-30",86.25,88.83,86.25,87.39,700800.0],["2013-05-31",87.33,88.8,86.15,87.08,925600.0],["2013-06-03",87.1,87.21,83.66,86.14,926400.0],["2013-06-04",86.15,86.96,84.78,85.33,876700.0],["2013-06-05",85.22,85.82,83.65,84.13,555300.0],["2013-06-06",83.59,85.49,82.69,85.42,1000700.0],["2013-06-07",86.53,87.2,85.53,87.11,557700.0],["2013-06-10",87.49,88.5,87.23,88.1,671000.0],["2013-06-11",86.79,88.22,86.11,87.58,448900.0],["2013-06-12",88.0,88.08,86.45,87.54,970100.0],["2013-06-13",87.22,88.18,86.41,87.79,484700.0],["2013-06-14",87.95,88.46,86.73,87.65,352700.0],["2013-06-17",89.1,89.75,87.75,88.07,903500.0],["2013-06-18",88.37,89.74,88.26,89.12,724300.0],["2013-06-19",89.18,89.53,87.84,88.15,604500.0],["2013-06-20",87.3,87.48,83.5,83.94,1141100.0],["2013-06-21",83.94,84.54,80.28,83.8,2785200.0],["2013-06-24",82.95,83.24,80.43,82.38,1100300.0],["2013-06-25",83.04,84.06,82.32,83.4,500400.0],["2013-06-26",84.34,85.52,84.17,84.91,656000.0],["2013-06-27",85.65,85.69,82.09,83.17,1285800.0],["2013-06-28",82.88,83.18,81.18,81.3,1512800.0],["2013-07-01",81.55,83.69,81.1,82.88,630600.0],["2013-07-02",82.9,83.6,82.02,82.41,557500.0],["2013-07-03",82.0,83.32,81.75,83.24,401700.0],["2013-07-05",83.9,84.42,82.14,84.34,494200.0],["2013-07-08",84.9,85.31,83.58,84.26,542700.0],["2013-07-09",84.5,85.85,83.45,85.8,768600.0],["2013-07-10",85.9,86.0,84.68,85.67,389000.0],["2013-07-11",86.67,87.07,85.38,86.65,506100.0],["2013-07-12",86.2,87.41,85.82,85.97,561300.0],["2013-07-15",86.27,86.53,85.03,86.13,411900.0],["2013-07-16",85.95,86.19,84.59,84.94,464500.0],["2013-07-17",85.0,85.8,84.56,85.57,364200.0],["2013-07-18",85.83,87.3,85.83,87.0,426400.0],["2013-07-19",86.77,87.07,86.19,86.87,278500.0],["2013-07-22",87.15,88.08,86.81,87.61,570100.0],["2013-07-23",87.76,88.01,86.79,87.08,286200.0],["2013-07-24",87.45,87.96,87.08,87.74,279600.0],["2013-07-25",87.34,88.64,87.22,87.61,486400.0],["2013-07-26",87.81,90.92,87.59,90.46,586400.0],["2013-07-29",90.43,90.43,88.58,89.12,378700.0],["2013-07-30",89.42,90.04,88.71,89.57,360800.0],["2013-07-31",89.59,91.62,89.59,89.77,1016200.0],["2013-08-01",90.32,92.94,90.32,91.85,1139400.0],["2013-08-02",95.95,100.87,94.21,98.44,1685400.0],["2013-08-05",100.3,100.3,97.99,98.78,514300.0],["2013-08-06",98.54,99.27,97.02,98.19,364000.0],["2013-08-07",98.05,98.5,97.0,97.94,410700.0],["2013-08-08",98.54,99.5,97.77,98.9,399000.0],["2013-08-09",98.26,99.06,97.32,98.67,389700.0],["2013-08-12",98.67,98.67,97.15,97.25,598300.0],["2013-08-13",97.65,97.65,96.04,97.45,738800.0],["2013-08-14",97.83,100.3,96.75,99.43,817300.0],["2013-08-15",98.16,99.15,96.16,97.52,646600.0],["2013-08-16",97.0,99.59,96.12,97.67,474800.0],["2013-08-19",97.72,99.64,97.32,97.51,325000.0],["2013-08-20",98.0,98.4,97.2,97.8,384700.0],["2013-08-21",97.86,98.18,96.4,96.96,689100.0],["2013-08-22",97.42,104.8,96.97,103.12,1039900.0],["2013-08-23",104.04,104.35,101.59,102.82,721500.0],["2013-08-26",102.9,108.38,102.9,104.7,1612000.0],["2013-08-27",104.0,104.0,101.71,103.17,806500.0],["2013-08-28",103.04,103.87,101.73,103.09,643800.0],["2013-08-29",103.08,105.22,103.02,104.48,295200.0],["2013-08-30",105.12,106.18,102.13,103.11,325200.0],["2013-09-03",104.33,106.13,104.33,105.8,509200.0],["2013-09-04",105.9,106.9,103.77,103.99,692700.0],["2013-09-05",104.22,105.21,103.43,104.01,463100.0],["2013-09-06",104.42,104.54,100.88,103.33,353100.0],["2013-09-09",103.78,104.1,102.84,103.21,575100.0],["2013-09-10",104.47,106.26,104.15,106.09,500400.0],["2013-09-11",106.3,110.42,106.3,107.41,2114300.0],["2013-09-12",107.5,108.61,106.73,107.24,747900.0],["2013-09-13",107.32,107.72,106.03,107.23,496600.0],["2013-09-16",108.82,109.81,107.54,108.47,441000.0],["2013-09-17",109.08,109.82,107.94,109.57,349300.0],["2013-09-18",109.57,111.18,108.41,110.98,425000.0],["2013-09-19",111.5,112.5,110.1,110.73,404600.0],["2013-09-20",111.07,111.64,109.14,110.68,1439600.0],["2013-09-23",110.92,111.88,108.96,109.87,650200.0],["2013-09-24",110.09,111.08,108.15,110.42,596200.0],["2013-09-25",110.3,111.75,108.8,110.93,653300.0],["2013-09-26",110.87,111.99,109.37,110.1,560400.0],["2013-09-27",109.8,111.99,109.35,111.17,731300.0],["2013-09-30",110.0,111.26,109.0,110.16,522300.0],["2013-10-01",110.37,112.13,110.31,111.37,600000.0],["2013-10-02",110.79,113.68,109.51,113.6,727300.0],["2013-10-03",113.61,113.61,110.6,111.15,727300.0],["2013-10-04",111.09,112.25,110.86,112.04,636300.0],["2013-10-07",111.02,112.15,110.5,111.81,498600.0],["2013-10-08",111.74,112.25,104.28,104.57,1362500.0],["2013-10-09",103.91,104.7,98.41,103.09,1281300.0],["2013-10-10",104.61,107.95,104.48,107.08,888700.0],["2013-10-11",107.35,108.24,106.37,106.59,762700.0],["2013-10-14",105.74,106.45,104.73,106.1,1323400.0],["2013-10-15",105.69,108.39,105.6,106.79,892500.0],["2013-10-16",107.71,111.33,107.62,110.41,660400.0],["2013-10-17",110.49,111.4,109.71,111.3,643500.0],["2013-10-18",111.88,112.61,111.25,112.49,460000.0],["2013-10-21",113.25,113.62,111.09,112.32,601200.0],["2013-10-22",113.01,114.16,112.0,113.36,744900.0],["2013-10-23",112.51,112.52,109.17,111.09,604600.0],["2013-10-24",111.06,111.98,109.4,110.41,1423600.0],["2013-10-25",111.43,111.71,109.0,109.58,1045600.0],["2013-10-28",109.74,109.93,108.13,108.47,729200.0],["2013-10-29",109.09,111.24,108.98,111.24,575300.0],["2013-10-30",111.4,113.65,107.16,107.16,1600600.0],["2013-10-31",117.0,120.51,112.0,115.35,1793300.0],["2013-11-01",115.08,116.95,113.17,114.16,851000.0],["2013-11-04",114.5,115.18,113.25,114.4,681900.0],["2013-11-05",114.02,116.67,113.01,116.27,745200.0],["2013-11-06",116.53,117.1,113.6,114.71,517200.0],["2013-11-07",115.02,115.38,110.5,111.18,715000.0],["2013-11-08",112.08,114.09,111.49,113.6,482400.0],["2013-11-11",113.74,115.29,113.16,114.86,545200.0],["2013-11-12",114.38,115.4,114.17,114.82,459700.0],["2013-11-13",114.12,117.06,113.8,116.99,569700.0],["2013-11-14",117.18,117.57,116.11,117.49,379400.0],["2013-11-15",117.13,118.48,116.02,118.2,476500.0],["2013-11-18",118.55,120.24,117.24,118.03,686800.0],["2013-11-19",118.19,118.61,115.98,116.08,765900.0],["2013-11-20",116.18,117.71,116.1,116.98,700800.0],["2013-11-21",117.74,119.72,117.03,119.36,624300.0],["2013-11-22",120.0,122.09,119.74,120.93,1296700.0],["2013-11-25",121.9,122.34,120.1,120.72,1265100.0],["2013-11-26",121.15,121.86,119.44,120.52,3568900.0],["2013-11-27",120.55,121.41,119.74,121.2,443700.0],["2013-11-29",120.99,122.79,120.56,121.78,245900.0],["2013-12-02",122.4,123.96,121.5,122.7,928400.0],["2013-12-03",122.18,123.0,121.15,122.05,678200.0],["2013-12-04",121.66,122.75,120.71,121.99,523000.0],["2013-12-05",121.17,123.32,121.17,122.19,561900.0],["2013-12-06",119.3,120.21,117.63,118.73,2107800.0],["2013-12-09",119.0,119.72,117.82,118.31,985000.0],["2013-12-10",118.0,119.49,117.06,118.48,696900.0],["2013-12-11",118.33,118.73,116.47,116.78,476200.0],["2013-12-12",116.4,117.46,115.62,116.59,487600.0],["2013-12-13",117.14,118.51,116.51,118.12,506700.0],["2013-12-16",118.91,120.0,118.33,118.6,624800.0],["2013-12-17",118.74,119.24,116.95,118.15,670200.0],["2013-12-18",118.74,119.42,116.03,119.12,413900.0],["2013-12-19",118.81,119.26,116.86,117.06,563400.0],["2013-12-20",117.78,119.02,116.86,117.87,830100.0],["2013-12-23",118.45,119.06,118.09,118.62,710000.0],["2013-12-24",118.5,118.99,117.96,118.09,272300.0],["2013-12-26",118.16,119.2,118.08,118.53,701800.0],["2013-12-27",118.7,118.88,115.13,115.95,527000.0],["2013-12-30",115.96,116.31,113.01,114.27,762600.0],["2013-12-31",114.25,117.26,114.17,117.17,461300.0],["2014-01-02",116.79,118.45,115.49,118.38,1264500.0],["2014-01-03",118.29,118.56,116.49,116.62,572400.0],["2014-01-06",116.82,116.99,115.5,116.11,519700.0],["2014-01-07",116.36,117.11,115.75,116.55,551800.0],["2014-01-08",116.71,117.96,116.09,117.8,649200.0],["2014-01-09",117.92,119.38,115.69,115.87,589500.0],["2014-01-10",116.0,116.68,114.17,116.26,728300.0],["2014-01-13",116.26,117.04,113.13,113.5,872500.0],["2014-01-14",113.5,113.9,109.72,113.38,1519400.0],["2014-01-15",113.19,113.58,109.74,110.21,1156900.0],["2014-01-16",110.13,111.62,109.91,110.01,673700.0],["2014-01-17",110.0,110.25,106.75,107.71,1215000.0],["2014-01-21",107.39,108.45,103.63,104.56,2768100.0],["2014-01-22",104.5,108.49,104.47,106.28,3051200.0],["2014-01-23",105.14,106.97,104.83,106.83,1146300.0],["2014-01-24",106.12,106.63,104.2,105.19,1564100.0],["2014-01-27",105.34,105.63,101.48,101.69,1573900.0],["2014-01-28",101.84,106.33,101.55,106.19,1076700.0],["2014-01-29",104.5,107.54,103.75,106.36,1276100.0],["2014-01-30",108.13,111.2,106.9,110.12,1348900.0],["2014-01-31",108.53,108.77,106.21,106.32,1104000.0],["2014-02-03",105.98,106.79,103.36,104.48,1176100.0],["2014-02-04",104.77,107.53,104.41,107.48,2038300.0],["2014-02-05",106.67,108.53,104.2,107.8,1532500.0],["2014-02-06",109.74,117.89,108.88,114.94,1734700.0],["2014-02-07",115.4,116.59,112.91,116.48,1472200.0],["2014-02-10",116.5,116.5,112.99,113.55,826200.0],["2014-02-11",113.79,115.11,113.0,115.06,937500.0],["2014-02-12",115.1,117.31,115.06,116.15,779300.0],["2014-02-13",115.0,117.0,114.31,116.53,554600.0],["2014-02-14",116.39,117.56,115.58,116.75,518400.0],["2014-02-18",117.58,119.78,117.23,119.36,1110800.0],["2014-02-19",119.29,120.46,117.8,118.74,836400.0],["2014-02-20",118.66,120.14,117.66,119.32,662700.0],["2014-02-21",120.44,121.85,119.2,120.89,1140200.0],["2014-02-24",120.66,124.95,120.66,124.44,1364700.0],["2014-02-25",125.0,128.15,124.57,127.28,1902700.0],["2014-02-26",127.8,129.24,126.63,127.33,1412000.0],["2014-02-27",128.27,132.22,128.27,130.57,1588000.0],["2014-02-28",131.01,131.35,128.83,129.93,943200.0],["2014-03-03",127.67,128.25,124.67,127.37,1401500.0],["2014-03-04",129.15,131.19,128.96,129.96,811300.0],["2014-03-05",125.26,126.25,124.47,125.85,2124400.0],["2014-03-06",126.25,127.9,126.11,126.53,1251800.0],["2014-03-07",127.33,127.68,124.73,125.88,609200.0],["2014-03-10",126.43,127.31,123.53,124.07,572300.0],["2014-03-11",124.44,124.78,122.65,122.92,515500.0],["2014-03-12",122.25,122.3,118.31,120.89,1081400.0],["2014-03-13",121.22,124.66,116.49,117.92,1244200.0],["2014-03-14",117.14,118.68,116.75,118.05,623000.0],["2014-03-17",118.69,119.59,117.51,118.69,796400.0],["2014-03-18",118.71,120.59,118.46,120.48,545500.0],["2014-03-19",120.54,120.54,117.17,118.32,633200.0],["2014-03-20",118.32,120.01,118.04,119.79,443100.0],["2014-03-21",120.0,120.64,119.22,120.47,1825400.0],["2014-03-24",120.5,120.5,116.99,117.59,964400.0],["2014-03-25",118.26,118.95,114.87,115.38,680600.0],["2014-03-26",116.2,116.99,114.22,114.27,639300.0],["2014-03-27",114.43,114.88,112.09,113.13,696500.0],["2014-03-28",113.35,114.66,112.31,113.36,1073000.0],["2014-03-31",113.96,115.11,113.41,115.1,630600.0],["2014-04-01",115.35,117.83,114.8,117.68,823000.0],["2014-04-02",117.9,118.35,116.27,117.19,459000.0],["2014-04-03",117.5,117.82,114.61,114.83,634400.0],["2014-04-04",115.86,116.49,111.84,113.02,619100.0],["2014-04-07",112.23,112.47,107.66,109.9,1689400.0],["2014-04-08",110.2,112.38,108.14,112.25,1032100.0],["2014-04-09",112.73,115.88,112.72,115.57,806500.0],["2014-04-10",115.98,116.71,112.1,113.39,941700.0],["2014-04-11",111.39,113.16,107.89,109.57,1231800.0],["2014-04-14",110.24,110.91,108.16,110.07,657500.0],["2014-04-15",110.28,111.63,106.91,110.22,1230500.0],["2014-04-16",111.25,113.82,110.83,112.59,761800.0],["2014-04-17",112.58,115.24,111.68,114.96,670300.0],["2014-04-21",114.81,114.81,112.57,113.42,589400.0],["2014-04-22",113.35,115.52,113.35,115.45,600500.0],["2014-04-23",115.48,115.48,113.33,113.36,383900.0],["2014-04-24",114.43,114.55,110.77,113.56,486700.0],["2014-04-25",113.32,113.51,109.97,110.3,1080700.0],["2014-04-28",110.25,110.55,106.13,108.75,1032200.0],["2014-04-29",109.18,112.49,108.28,111.91,852500.0],["2014-04-30",111.93,114.13,110.58,114.13,834500.0],["2014-05-01",113.65,116.55,113.5,114.94,956300.0],["2014-05-02",119.81,122.33,116.28,120.45,1992300.0],["2014-05-05",118.9,123.87,118.04,122.8,979400.0],["2014-05-06",122.3,123.86,121.32,122.2,1391800.0],["2014-05-07",122.26,122.9,118.31,120.12,499100.0],["2014-05-08",119.75,123.28,119.52,120.6,1100000.0],["2014-05-09",120.79,122.11,119.71,122.01,847100.0],["2014-05-12",122.92,124.67,121.39,124.29,876000.0],["2014-05-13",124.13,126.48,123.91,124.25,630700.0],["2014-05-14",124.25,124.59,122.36,122.46,380600.0],["2014-05-15",122.0,122.01,118.91,120.2,857600.0],["2014-05-16",119.86,121.6,118.22,121.33,797300.0],["2014-05-19",121.17,122.69,120.82,121.67,463200.0],["2014-05-20",120.93,121.46,118.92,119.95,488300.0],["2014-05-21",120.2,122.48,120.01,122.12,457300.0],["2014-05-22",121.96,124.35,121.39,123.59,582000.0],["2014-05-23",124.04,125.65,124.04,125.34,620400.0],["2014-05-27",126.64,127.74,125.46,126.65,692400.0],["2014-05-28",127.1,128.73,126.85,127.66,1127700.0],["2014-05-29",127.9,128.09,126.66,127.46,307500.0],["2014-05-30",127.57,127.68,125.77,126.41,748600.0],["2014-06-02",126.41,127.33,125.41,126.78,475500.0],["2014-06-03",126.06,127.34,125.7,126.6,410700.0],["2014-06-04",126.6,128.19,125.17,127.14,856200.0],["2014-06-05",127.24,128.18,126.54,127.67,357100.0],["2014-06-06",128.31,131.02,128.29,130.97,1009200.0],["2014-06-09",131.0,131.9,129.85,130.99,658700.0],["2014-06-10",130.65,131.69,130.4,130.6,392000.0],["2014-06-11",129.97,131.38,129.53,131.24,321800.0],["2014-06-12",130.76,132.64,130.76,131.77,589100.0],["2014-06-13",131.58,132.74,131.3,132.35,510100.0],["2014-06-16",132.34,134.02,132.24,133.12,844600.0],["2014-06-17",132.82,133.82,132.44,133.57,387900.0],["2014-06-18",133.21,133.91,132.25,133.73,323400.0],["2014-06-19",133.56,133.74,131.27,131.53,517000.0],["2014-06-20",132.4,133.24,131.3,131.3,1191700.0],["2014-06-23",131.45,133.01,131.43,132.55,844300.0],["2014-06-24",132.34,133.64,130.97,131.1,356000.0],["2014-06-25",130.62,132.76,130.21,132.68,487800.0],["2014-06-26",132.75,133.05,130.87,131.57,344700.0],["2014-06-27",131.25,133.7,131.25,133.66,1120000.0],["2014-06-30",133.59,133.8,131.57,131.8,474500.0],["2014-07-01",132.02,133.68,130.64,132.85,790200.0],["2014-07-02",132.93,133.42,130.73,130.99,385000.0],["2014-07-03",131.3,132.75,130.86,132.69,187900.0],["2014-07-07",131.47,132.22,130.82,131.02,405000.0],["2014-07-08",131.94,132.17,128.8,129.71,825200.0],["2014-07-09",129.71,130.61,128.35,129.75,393900.0],["2014-07-10",128.25,129.78,125.05,128.84,524400.0],["2014-07-11",128.9,130.45,128.77,129.68,380000.0],["2014-07-14",130.9,132.81,130.77,132.47,467000.0],["2014-07-15",132.16,133.36,130.98,132.24,390000.0],["2014-07-16",132.85,132.9,131.17,131.95,294100.0],["2014-07-17",130.15,131.6,128.46,128.64,552300.0],["2014-07-18",128.71,130.25,128.03,129.55,377100.0],["2014-07-21",129.55,130.3,128.7,130.27,437400.0],["2014-07-22",131.0,132.82,130.42,132.64,290700.0],["2014-07-23",132.75,134.24,131.98,132.77,335100.0],["2014-07-24",132.95,133.64,131.54,132.48,363700.0],["2014-07-25",131.54,132.45,131.18,131.72,249100.0],["2014-07-28",131.75,132.82,130.78,132.12,420400.0],["2014-07-29",132.27,136.63,132.23,134.24,1112100.0],["2014-07-30",135.25,138.19,134.55,136.52,748800.0],["2014-07-31",135.35,136.02,132.31,132.79,814600.0],["2014-08-01",131.26,131.77,125.03,130.87,1136800.0],["2014-08-04",131.2,133.66,130.45,133.34,608900.0],["2014-08-05",132.35,133.89,131.52,132.19,622700.0],["2014-08-06",130.95,131.89,129.92,130.05,542400.0],["2014-08-07",130.64,131.0,129.56,129.93,630200.0],["2014-08-08",130.04,131.44,129.52,131.08,359200.0],["2014-08-11",131.82,132.54,130.94,131.54,298800.0],["2014-08-12",131.55,132.02,128.88,129.44,297600.0],["2014-08-13",134.99,142.9,133.35,142.1,2692100.0],["2014-08-14",142.47,143.94,141.56,142.39,1212600.0],["2014-08-15",143.6,144.73,142.5,144.46,1270500.0],["2014-08-18",145.72,147.46,145.0,147.15,846900.0],["2014-08-19",147.46,148.68,146.43,148.6,540800.0],["2014-08-20",147.88,148.71,147.0,148.54,374200.0],["2014-08-21",148.71,149.92,147.71,148.08,643900.0],["2014-08-22",148.0,149.05,146.88,148.11,333300.0],["2014-08-25",149.22,149.38,147.22,147.86,1190800.0],["2014-08-26",148.79,149.15,146.83,147.14,520200.0],["2014-08-27",146.73,147.97,144.98,145.0,555200.0],["2014-08-28",144.47,144.59,141.48,142.77,764200.0],["2014-08-29",143.55,144.44,142.38,143.69,489800.0],["2014-09-02",143.3,144.8,142.66,144.18,498600.0],["2014-09-03",143.92,144.85,141.73,141.84,467800.0],["2014-09-04",142.0,142.27,139.51,141.56,728900.0],["2014-09-05",141.68,142.62,140.74,142.24,332600.0],["2014-09-08",142.29,142.98,140.27,140.85,354600.0],["2014-09-09",141.32,141.32,138.55,139.68,674100.0],["2014-09-10",139.8,144.03,138.27,143.42,712300.0],["2014-09-11",142.79,143.61,140.99,141.61,509500.0],["2014-09-12",141.79,142.87,141.06,141.71,583900.0],["2014-09-15",141.58,142.15,140.06,141.25,458800.0],["2014-09-16",140.42,143.68,140.07,143.09,517900.0],["2014-09-17",143.13,145.35,142.97,144.7,600400.0],["2014-09-18",144.91,146.29,144.3,144.54,513000.0],["2014-09-19",145.5,145.5,141.92,142.05,569800.0],["2014-09-22",141.92,142.44,137.54,138.46,674700.0],["2014-09-23",138.16,139.3,137.15,138.25,885900.0],["2014-09-24",138.38,141.53,138.38,140.88,582700.0],["2014-09-25",140.69,141.01,137.64,137.98,773400.0],["2014-09-26",137.99,140.87,137.99,140.13,545800.0],["2014-09-29",140.18,142.1,139.13,141.86,743400.0],["2014-09-30",142.67,142.92,141.24,142.12,911400.0],["2014-10-01",141.36,141.36,136.43,139.1,783600.0],["2014-10-02",138.24,139.48,135.45,139.0,593200.0],["2014-10-03",139.75,141.98,139.35,140.34,289400.0],["2014-10-06",141.31,141.6,138.9,138.96,429700.0],["2014-10-07",138.0,138.03,134.66,135.5,891200.0],["2014-10-08",135.61,137.51,133.5,137.2,589700.0],["2014-10-09",137.03,137.03,132.56,132.84,661900.0],["2014-10-10",131.82,132.5,128.82,130.03,947400.0],["2014-10-13",129.35,130.02,121.42,123.44,2388300.0],["2014-10-14",123.88,126.51,122.44,124.89,1287700.0],["2014-10-15",124.44,130.46,122.7,130.13,1003600.0],["2014-10-16",130.88,132.33,129.08,131.42,896600.0],["2014-10-17",132.84,135.34,132.16,133.3,563100.0],["2014-10-20",132.73,134.54,132.04,133.11,476800.0],["2014-10-21",133.87,136.94,132.63,136.54,576700.0],["2014-10-22",137.32,137.55,135.5,135.96,887300.0],["2014-10-23",137.38,138.8,136.66,138.47,748100.0],["2014-10-24",138.12,139.25,137.55,139.1,459600.0],["2014-10-27",139.16,139.25,137.65,138.55,397600.0],["2014-10-28",138.56,140.32,138.21,140.27,550800.0],["2014-10-29",140.66,141.21,139.0,139.94,615600.0],["2014-10-30",139.55,143.0,139.05,142.55,1099000.0],["2014-10-31",144.84,153.52,144.84,150.56,2188600.0],["2014-11-03",151.95,152.14,149.66,150.23,728600.0],["2014-11-04",149.33,149.94,147.24,148.53,652300.0],["2014-11-05",150.45,151.01,147.87,148.51,506400.0],["2014-11-06",148.91,150.69,147.89,150.47,531400.0],["2014-11-07",150.71,150.98,148.95,149.18,615900.0],["2014-11-10",149.55,150.18,148.74,149.9,682500.0],["2014-11-11",150.11,150.18,147.85,148.03,524800.0],["2014-11-12",147.45,148.08,146.14,147.4,615200.0],["2014-11-13",147.75,149.32,146.93,147.66,303800.0],["2014-11-14",148.09,148.09,146.46,146.72,290700.0],["2014-11-17",146.83,149.07,146.72,147.75,590300.0],["2014-11-18",147.52,149.75,147.51,148.31,412400.0],["2014-11-19",147.9,150.6,146.45,150.49,666800.0],["2014-11-20",150.5,157.91,148.83,155.08,1756700.0],["2014-11-21",158.16,160.4,155.34,155.99,1082200.0],["2014-11-24",156.96,157.78,155.84,156.05,451700.0],["2014-11-25",156.84,157.0,154.42,154.65,458600.0],["2014-11-26",155.4,156.04,154.37,155.21,429700.0],["2014-11-28",155.47,156.38,151.5,151.89,461700.0],["2014-12-01",151.35,151.35,142.4,146.54,1629700.0],["2014-12-02",147.14,148.49,145.73,146.49,704200.0],["2014-12-03",147.26,149.53,146.57,149.27,429600.0],["2014-12-04",148.98,151.16,148.98,149.68,434600.0],["2014-12-05",150.25,152.77,150.02,152.71,826000.0],["2014-12-08",152.69,153.87,147.45,148.11,807100.0],["2014-12-09",145.7,148.88,145.7,148.7,430400.0],["2014-12-10",148.01,148.29,143.03,143.9,593900.0],["2014-12-11",143.56,145.78,142.73,142.98,485300.0],["2014-12-12",141.31,141.55,136.88,138.33,1260400.0],["2014-12-15",138.96,139.81,135.35,138.48,927100.0],["2014-12-16",136.82,139.71,136.04,138.66,969400.0],["2014-12-17",138.74,148.4,138.06,148.06,1368800.0],["2014-12-18",149.67,151.87,147.33,148.55,1729400.0],["2014-12-19",148.58,149.46,148.19,148.87,816000.0],["2014-12-22",147.63,149.21,146.92,148.09,570500.0],["2014-12-23",149.15,150.55,148.4,150.1,371500.0],["2014-12-24",150.1,150.79,149.17,149.17,180000.0],["2014-12-26",149.34,150.21,148.81,149.18,197400.0],["2014-12-29",149.18,149.79,148.53,149.16,266700.0],["2014-12-30",148.26,149.48,147.89,148.96,306100.0],["2014-12-31",149.5,150.37,148.59,148.71,654300.0],["2015-01-02",149.04,150.71,148.78,150.26,1057400.0],["2015-01-05",150.28,150.55,143.61,143.78,985300.0],["2015-01-06",143.41,144.0,138.63,142.25,1150900.0],["2015-01-07",143.36,144.22,141.87,143.21,290800.0],["2015-01-08",144.26,146.32,143.67,146.12,378600.0],["2015-01-09",146.52,146.52,143.3,143.55,433500.0],["2015-01-12",143.55,144.32,140.15,141.41,594000.0],["2015-01-13",142.47,144.33,140.09,141.86,517700.0],["2015-01-14",140.5,141.69,138.55,139.79,585000.0],["2015-01-15",139.9,141.02,137.01,137.68,626700.0],["2015-01-16",137.26,139.91,136.28,139.72,517200.0],["2015-01-20",139.54,139.7,135.73,137.02,1948500.0],["2015-01-21",136.94,139.01,135.92,137.4,1820500.0],["2015-01-22",138.0,141.56,136.92,141.44,1411800.0],["2015-01-23",141.55,143.22,141.15,142.96,389200.0],["2015-01-26",142.98,143.63,141.98,143.12,547500.0],["2015-01-27",140.79,141.54,139.82,140.77,586000.0],["2015-01-28",141.9,142.7,140.03,140.29,638300.0],["2015-01-29",139.92,141.46,138.29,141.26,653400.0],["2015-01-30",140.61,141.97,140.01,140.5,943700.0],["2015-02-02",141.0,143.09,138.35,143.06,1033700.0],["2015-02-03",143.69,145.8,142.9,145.15,792200.0],["2015-02-04",144.51,148.15,144.03,147.32,733900.0],["2015-02-05",147.65,149.61,146.5,149.47,1071600.0],["2015-02-06",146.49,156.29,144.39,150.04,2772600.0],["2015-02-09",149.81,149.81,146.42,146.62,800200.0],["2015-02-10",147.15,147.68,143.9,146.19,683500.0],["2015-02-11",146.2,147.05,144.93,146.73,494400.0],["2015-02-12",147.91,149.22,146.84,149.22,496800.0],["2015-02-13",149.27,150.94,148.35,150.37,370600.0],["2015-02-17",150.04,152.88,150.0,152.82,452200.0],["2015-02-18",152.42,153.5,152.13,153.08,376000.0],["2015-02-19",152.77,154.37,152.04,154.13,537300.0],["2015-02-20",153.38,156.58,153.38,156.45,486700.0],["2015-02-23",156.9,158.45,154.9,155.65,471000.0],["2015-02-24",155.92,157.25,154.68,156.96,391200.0],["2015-02-25",156.95,157.59,156.05,156.94,373400.0],["2015-02-26",156.44,156.49,154.76,155.41,480500.0],["2015-02-27",155.59,155.76,152.89,153.43,829200.0],["2015-03-02",153.7,154.18,152.63,154.12,1206800.0],["2015-03-03",153.84,155.37,153.5,154.77,690400.0],["2015-03-04",154.36,154.81,151.72,152.11,778700.0],["2015-03-05",152.42,155.97,152.22,155.42,479100.0],["2015-03-06",154.96,155.77,152.88,153.29,803700.0],["2015-03-09",153.17,153.6,151.61,152.16,501800.0],["2015-03-10",150.34,151.57,148.0,148.07,592800.0],["2015-03-11",148.25,149.79,147.97,149.05,544800.0],["2015-03-12",150.01,150.95,149.06,149.98,459400.0],["2015-03-13",148.89,149.87,147.12,148.21,742600.0],["2015-03-16",148.7,150.28,148.22,150.16,416500.0],["2015-03-17",150.1,150.71,149.28,150.04,494700.0],["2015-03-18",149.66,152.71,149.01,152.28,448700.0],["2015-03-19",152.05,152.82,151.34,151.51,332900.0],["2015-03-20",151.94,153.66,151.77,152.16,824300.0],["2015-03-23",152.16,152.63,150.57,150.67,414900.0],["2015-03-24",150.93,151.95,149.83,151.47,580600.0],["2015-03-25",152.0,152.0,148.39,148.66,538400.0],["2015-03-26",148.21,149.28,147.24,148.89,734800.0],["2015-03-27",148.51,150.13,147.94,148.56,426700.0],["2015-03-30",149.0,151.64,148.93,150.83,285400.0],["2015-03-31",149.77,151.55,148.93,150.92,826200.0],["2015-04-01",151.02,152.7,150.14,152.51,765800.0],["2015-04-02",152.1,154.0,151.98,153.01,355100.0],["2015-04-06",151.57,153.48,151.35,152.65,1084200.0],["2015-04-07",153.04,154.88,152.92,154.71,459300.0],["2015-04-08",154.99,156.53,154.1,156.27,628600.0],["2015-04-09",155.86,157.0,154.45,156.53,337800.0],["2015-04-10",157.16,157.93,155.88,157.85,505600.0],["2015-04-13",157.97,159.87,157.27,157.39,454100.0],["2015-04-14",157.05,157.81,155.63,157.43,365300.0],["2015-04-15",157.44,159.46,157.09,158.61,302500.0],["2015-04-16",158.72,159.12,157.62,158.03,203100.0],["2015-04-17",156.73,156.73,154.65,156.22,475100.0],["2015-04-20",156.62,158.39,156.25,158.37,277800.0],["2015-04-21",158.73,159.6,157.66,158.24,499900.0],["2015-04-22",158.19,158.63,156.86,158.25,769400.0],["2015-04-23",158.02,163.0,157.95,162.66,792800.0],["2015-04-24",163.17,163.61,161.75,162.24,434400.0],["2015-04-27",163.32,165.67,162.12,163.46,649100.0],["2015-04-28",163.47,163.79,160.17,161.45,472600.0],["2015-04-29",161.15,163.81,160.32,163.22,544600.0],["2015-04-30",163.15,163.5,160.38,160.89,761100.0],["2015-05-01",161.75,164.62,153.65,159.13,1384100.0],["2015-05-04",159.41,159.95,155.75,156.46,650100.0],["2015-05-05",156.74,157.18,152.73,154.64,754200.0],["2015-05-06",155.36,155.36,151.71,153.21,468200.0],["2015-05-07",153.47,154.51,152.39,153.36,425500.0],["2015-05-08",154.76,155.9,154.04,154.82,389800.0],["2015-05-11",154.87,155.96,153.53,153.64,632500.0],["2015-05-12",152.75,154.1,151.71,153.04,328900.0],["2015-05-13",153.83,155.21,151.82,153.32,371500.0],["2015-05-14",153.92,155.95,153.47,154.88,455100.0],["2015-05-15",155.08,155.65,153.36,154.34,305800.0],["2015-05-18",154.3,154.66,151.8,154.37,416400.0],["2015-05-19",154.55,155.56,153.09,153.46,411000.0],["2015-05-20",153.15,153.73,150.6,152.02,471800.0],["2015-05-21",151.81,155.24,150.94,154.81,583700.0],["2015-05-22",152.74,154.69,152.25,154.25,918400.0],["2015-05-26",153.49,154.46,151.75,152.86,710400.0],["2015-05-27",152.86,154.44,151.42,153.63,476200.0],["2015-05-28",153.75,154.75,152.34,152.92,433000.0],["2015-05-29",152.74,153.67,151.06,152.14,650400.0],["2015-06-01",152.58,154.85,152.08,153.7,598700.0],["2015-06-02",152.9,154.35,152.05,154.17,592800.0],["2015-06-03",153.99,155.69,153.69,154.36,379700.0],["2015-06-04",153.23,154.0,150.39,151.3,522500.0],["2015-06-05",151.8,156.4,150.54,154.75,1030800.0],["2015-06-08",154.75,154.78,151.35,152.72,554400.0],["2015-06-09",152.81,152.96,149.75,151.28,384300.0],["2015-06-10",157.02,160.0,155.01,159.51,1134100.0],["2015-06-11",159.61,161.72,158.81,161.37,708600.0],["2015-06-12",160.59,161.64,160.45,161.54,485800.0],["2015-06-15",159.9,161.52,159.68,161.36,493300.0],["2015-06-16",160.72,163.19,159.94,163.07,624200.0],["2015-06-17",163.25,163.25,160.13,160.75,398400.0],["2015-06-18",160.81,162.81,160.46,162.1,476800.0],["2015-06-19",162.39,162.57,160.7,161.39,378600.0],["2015-06-22",162.86,163.07,161.2,161.93,383200.0],["2015-06-23",162.36,162.93,161.36,161.99,297000.0],["2015-06-24",161.9,162.21,159.32,159.98,420400.0],["2015-06-25",159.76,161.2,159.26,160.11,407700.0],["2015-06-26",160.59,161.09,158.67,159.3,764800.0],["2015-06-29",157.28,158.31,155.09,155.34,448900.0],["2015-06-30",155.0,156.88,155.0,156.06,556000.0],["2015-07-01",157.38,158.6,155.04,155.99,707700.0],["2015-07-02",156.49,156.49,154.61,156.04,403200.0],["2015-07-06",154.62,156.35,153.77,155.42,515200.0],["2015-07-07",154.6,155.88,151.68,154.32,687300.0],["2015-07-08",153.22,155.06,152.37,152.96,518100.0],["2015-07-09",155.16,156.3,153.16,153.61,518200.0],["2015-07-10",155.72,155.72,153.28,154.25,451000.0],["2015-07-13",154.4,157.19,154.4,156.49,495400.0],["2015-07-14",156.77,157.26,156.39,156.56,306900.0],["2015-07-15",156.84,157.39,154.75,155.56,400500.0],["2015-07-16",156.49,157.07,154.83,156.0,882300.0],["2015-07-17",156.23,156.34,153.65,154.0,626400.0],["2015-07-20",154.5,156.82,154.0,155.58,600600.0],["2015-07-21",155.41,155.89,154.11,154.49,441500.0],["2015-07-22",154.2,155.06,153.4,153.5,603600.0],["2015-07-23",153.91,154.92,151.44,151.49,483100.0],["2015-07-24",152.16,152.79,151.49,152.07,806000.0],["2015-07-27",150.83,151.55,148.89,149.3,955100.0],["2015-07-28",150.25,151.87,149.44,151.68,741800.0],["2015-07-29",152.1,154.19,150.45,153.75,579400.0],["2015-07-30",153.35,155.29,152.48,154.29,440200.0],["2015-07-31",154.76,155.76,153.56,154.82,419600.0],["2015-08-03",155.43,155.43,153.38,154.36,791800.0],["2015-08-04",154.17,155.55,153.79,154.24,526100.0],["2015-08-05",155.73,156.36,153.19,153.99,1135700.0],["2015-08-06",155.6,163.73,155.6,159.01,2297200.0],["2015-08-07",159.28,160.18,157.66,160.0,906000.0],["2015-08-10",160.61,161.62,159.83,160.58,834600.0],["2015-08-11",159.04,161.26,158.37,161.15,643600.0],["2015-08-12",160.0,161.47,157.93,161.38,926200.0],["2015-08-13",161.5,163.02,159.93,161.57,492800.0],["2015-08-14",161.51,162.62,161.2,162.51,298200.0],["2015-08-17",162.35,163.88,161.58,163.86,708800.0],["2015-08-18",163.87,164.61,162.12,162.28,575500.0],["2015-08-19",162.18,163.36,161.83,162.34,763400.0],["2015-08-20",160.99,162.57,156.62,156.74,820400.0],["2015-08-21",154.82,155.39,151.55,151.93,779600.0],["2015-08-24",144.53,150.52,139.05,145.51,1249100.0],["2015-08-25",149.9,149.9,142.81,142.88,1142600.0],["2015-08-26",146.09,147.86,142.78,147.29,1065800.0],["2015-08-27",151.11,151.64,147.74,151.21,767800.0],["2015-08-28",150.99,152.29,149.31,151.34,556000.0],["2015-08-31",149.79,150.61,148.18,149.16,802700.0],["2015-09-01",146.58,147.72,144.21,144.72,954400.0],["2015-09-02",146.7,146.71,144.29,146.03,859900.0],["2015-09-03",146.5,151.2,144.83,149.71,1004200.0],["2015-09-04",147.94,149.37,147.55,148.34,635300.0],["2015-09-08",151.19,153.97,149.7,153.49,614200.0],["2015-09-09",153.86,154.61,151.47,151.94,732700.0],["2015-09-10",150.4,152.51,149.12,151.31,1226500.0],["2015-09-11",151.4,152.33,150.35,152.23,598700.0],["2015-09-14",152.94,153.18,150.31,150.74,282300.0],["2015-09-15",151.1,153.7,150.38,153.49,357300.0],["2015-09-16",153.31,154.31,152.52,153.66,465800.0],["2015-09-17",153.85,156.2,152.66,154.57,824100.0],["2015-09-18",152.7,154.14,152.6,153.31,1401200.0],["2015-09-21",154.34,157.02,153.97,156.54,502000.0],["2015-09-22",154.29,155.08,153.03,154.03,300100.0],["2015-09-23",154.49,154.8,153.17,153.99,161000.0],["2015-09-24",152.81,152.81,147.5,149.65,652100.0],["2015-09-25",150.66,152.02,149.51,150.52,467100.0],["2015-09-28",149.61,150.47,143.09,143.25,751500.0],["2015-09-29",143.18,144.13,139.61,140.62,807200.0],["2015-09-30",141.32,141.32,135.16,137.62,1675800.0],["2015-10-01",137.39,138.81,136.16,137.94,854700.0],["2015-10-02",135.75,141.07,134.55,140.85,959800.0],["2015-10-05",142.05,144.57,141.56,144.24,764600.0],["2015-10-06",144.31,145.44,141.91,143.11,585100.0],["2015-10-07",144.28,146.08,143.39,145.57,810300.0],["2015-10-08",145.5,146.94,143.93,146.93,459100.0],["2015-10-09",147.22,147.95,146.63,147.2,452500.0],["2015-10-12",146.67,147.16,144.85,146.72,402000.0],["2015-10-13",146.51,147.23,145.05,145.59,655900.0],["2015-10-14",145.42,146.33,143.58,144.45,545100.0],["2015-10-15",144.88,145.49,142.02,145.17,476000.0],["2015-10-16",145.43,145.92,144.31,145.65,292300.0],["2015-10-19",144.75,149.09,144.75,146.86,702500.0],["2015-10-20",146.64,146.95,144.63,145.67,504300.0],["2015-10-21",145.73,146.5,143.91,144.59,723900.0],["2015-10-22",145.94,147.45,144.72,146.36,379700.0],["2015-10-23",147.83,148.81,145.91,148.51,399000.0],["2015-10-26",148.07,148.7,146.64,146.92,441200.0],["2015-10-27",146.61,146.61,140.48,141.3,921400.0],["2015-10-28",141.3,144.74,137.69,144.73,640900.0],["2015-10-29",144.56,145.43,142.28,144.67,410600.0],["2015-10-30",145.0,145.78,143.34,144.86,431100.0],["2015-11-02",144.84,145.76,144.03,144.95,522200.0],["2015-11-03",144.47,148.84,144.42,147.95,508800.0],["2015-11-04",147.93,148.51,142.72,144.0,970900.0],["2015-11-05",150.0,157.73,150.0,154.59,2334100.0],["2015-11-06",154.73,157.97,154.06,156.4,929600.0],["2015-11-09",155.67,156.43,151.1,153.47,897900.0],["2015-11-10",152.9,154.5,151.76,154.19,690100.0],["2015-11-11",154.26,155.45,153.06,153.12,394100.0],["2015-11-12",152.56,153.25,150.56,150.63,318400.0],["2015-11-13",150.33,151.57,146.74,146.82,370800.0],["2015-11-16",146.41,149.69,145.6,148.52,463900.0],["2015-11-17",148.94,150.58,147.57,148.27,1089900.0],["2015-11-18",148.77,151.95,148.09,151.72,534700.0],["2015-11-19",151.78,152.43,151.0,151.57,286100.0],["2015-11-20",152.33,153.28,151.64,152.21,545700.0],["2015-11-23",152.47,153.45,151.01,152.99,611000.0],["2015-11-24",152.5,155.28,150.88,154.72,673300.0],["2015-11-25",154.98,154.98,153.44,153.67,241400.0],["2015-11-27",153.45,154.12,152.02,152.74,91800.0],["2015-11-30",152.85,154.09,151.76,153.71,445000.0],["2015-12-01",154.27,155.29,152.31,153.49,481400.0],["2015-12-02",153.37,153.58,151.35,151.96,240100.0],["2015-12-03",152.24,152.78,148.23,148.95,323100.0],["2015-12-04",148.97,151.07,148.59,150.52,393300.0],["2015-12-07",149.52,149.52,146.43,147.51,680000.0],["2015-12-08",146.04,148.23,143.84,147.6,1301000.0],["2015-12-09",147.24,150.86,144.91,146.0,1223900.0],["2015-12-10",146.1,148.14,145.63,146.76,272900.0],["2015-12-11",144.36,145.87,139.67,139.81,1276800.0],["2015-12-14",139.5,141.25,136.83,139.31,886600.0],["2015-12-15",139.96,142.37,139.51,141.49,737300.0],["2015-12-16",141.95,144.55,141.6,144.25,643700.0],["2015-12-17",144.91,144.91,142.31,142.79,728300.0],["2015-12-18",141.93,142.45,140.14,140.32,555000.0],["2015-12-21",141.73,143.05,140.0,141.38,683600.0],["2015-12-22",142.1,142.87,139.83,142.14,503200.0],["2015-12-23",143.08,145.46,142.02,145.41,319100.0],["2015-12-24",145.11,146.01,144.58,145.34,124600.0],["2015-12-28",144.8,145.05,142.46,143.85,339800.0],["2015-12-29",144.99,147.0,144.31,145.39,269300.0],["2015-12-30",145.36,145.43,142.96,143.12,202900.0],["2015-12-31",142.39,144.73,142.13,142.93,304000.0],["2016-01-04",140.31,142.29,139.39,140.63,736700.0],["2016-01-05",141.04,141.45,136.01,136.76,683800.0],["2016-01-06",134.66,135.72,131.26,132.66,1263000.0],["2016-01-07",130.2,131.32,128.43,128.5,1019300.0],["2016-01-08",129.8,132.7,128.68,129.26,975600.0],["2016-01-11",130.15,130.28,123.7,125.56,908900.0],["2016-01-12",126.25,126.61,121.96,124.29,942900.0],["2016-01-13",125.13,125.13,116.86,117.66,1466300.0],["2016-01-14",117.82,120.62,115.99,120.02,888300.0],["2016-01-15",116.48,118.68,115.75,118.16,1028700.0],["2016-01-19",119.46,119.71,114.24,114.85,1008600.0],["2016-01-20",112.95,116.21,107.56,114.9,1817400.0],["2016-01-21",114.83,117.43,112.81,116.75,1371200.0],["2016-01-22",118.49,123.77,118.31,123.66,1520200.0],["2016-01-25",123.4,123.65,118.57,119.01,1207400.0],["2016-01-26",119.39,120.59,117.65,120.14,642700.0],["2016-01-27",119.15,120.37,117.42,118.02,920700.0],["2016-01-28",119.86,120.35,117.36,117.5,1112700.0],["2016-01-29",118.26,122.89,118.0,122.84,845600.0],["2016-02-01",121.24,122.75,120.36,121.76,514900.0],["2016-02-02",120.51,120.51,117.47,117.75,1145500.0],["2016-02-03",118.24,122.25,117.16,121.9,1329800.0],["2016-02-04",121.09,125.3,121.09,124.75,1010800.0],["2016-02-05",120.38,126.41,117.6,123.76,2807200.0],["2016-02-08",121.52,122.58,113.9,117.37,3252700.0],["2016-02-09",115.77,117.13,111.23,113.87,1409200.0],["2016-02-10",114.98,117.61,113.64,114.99,1024500.0],["2016-02-11",112.65,114.32,112.08,113.39,916400.0],["2016-02-12",114.38,117.95,112.63,117.46,751400.0],["2016-02-16",119.11,124.87,118.41,124.61,1166100.0],["2016-02-17",126.5,130.25,125.74,127.5,932500.0],["2016-02-18",128.42,128.46,125.77,126.99,698500.0],["2016-02-19",126.7,128.54,125.72,127.97,533500.0],["2016-02-22",129.21,132.4,128.43,129.79,999100.0],["2016-02-23",129.18,129.36,126.18,126.37,587200.0],["2016-02-24",124.9,128.27,124.21,128.12,814000.0],["2016-02-25",128.27,130.07,125.67,127.63,887900.0],["2016-02-26",128.36,128.49,126.87,128.0,665900.0],["2016-02-29",128.3,129.88,127.42,127.69,589100.0],["2016-03-01",129.5,134.8,127.97,134.57,1712000.0],["2016-03-02",134.15,135.38,131.74,135.24,1387300.0],["2016-03-03",135.31,138.43,134.66,137.71,1008500.0],["2016-03-04",138.0,140.1,136.54,138.03,1823500.0],["2016-03-07",136.61,142.97,136.37,141.74,1373900.0],["2016-03-08",140.95,141.27,135.77,135.82,1570100.0],["2016-03-09",136.95,136.95,134.82,136.6,997500.0],["2016-03-10",137.11,137.61,133.51,135.1,564300.0],["2016-03-11",136.33,141.11,136.33,139.79,1148100.0],["2016-03-14",139.18,139.72,138.51,139.51,583900.0],["2016-03-15",138.49,139.97,137.21,139.97,930300.0],["2016-03-16",139.5,140.83,138.94,140.42,918300.0],["2016-03-17",141.19,144.32,139.92,142.79,1163700.0],["2016-03-18",144.47,150.25,144.47,147.36,2253700.0],["2016-03-21",147.11,147.68,145.04,146.79,674200.0],["2016-03-22",145.7,147.23,144.54,146.86,504200.0],["2016-03-23",147.14,147.37,146.07,146.1,505400.0],["2016-03-24",144.76,145.94,144.12,145.86,493600.0],["2016-03-28",146.34,146.92,144.52,145.75,321300.0],["2016-03-29",145.66,147.85,144.9,147.66,578700.0],["2016-03-30",148.98,149.79,146.93,147.76,573500.0],["2016-03-31",147.05,149.56,146.72,148.75,464900.0],["2016-04-01",147.43,148.99,145.98,148.64,602500.0],["2016-04-04",148.82,149.72,148.06,149.06,924500.0],["2016-04-05",147.28,149.25,145.18,145.43,572600.0],["2016-04-06",145.19,147.27,144.68,146.7,552400.0],["2016-04-07",145.41,146.6,142.57,144.65,855000.0],["2016-04-08",145.92,148.23,145.22,145.68,607700.0],["2016-04-11",146.83,149.0,146.27,146.61,663900.0],["2016-04-12",146.74,150.47,145.88,148.98,882600.0],["2016-04-13",149.54,152.35,149.54,151.91,610300.0],["2016-04-14",150.61,151.14,149.27,151.02,789900.0],["2016-04-15",151.0,151.45,149.73,150.87,713900.0],["2016-04-18",150.01,152.6,149.94,152.48,538800.0],["2016-04-19",153.56,153.69,150.73,152.07,642800.0],["2016-04-20",151.48,153.99,151.22,153.2,449000.0],["2016-04-21",152.91,154.77,152.91,153.48,535800.0],["2016-04-22",152.5,154.54,152.4,154.27,462000.0],["2016-04-25",153.91,154.54,152.73,153.46,347600.0],["2016-04-26",153.77,154.42,152.92,153.57,382400.0],["2016-04-27",153.15,156.01,153.15,155.91,687000.0],["2016-04-28",155.49,156.58,153.38,153.78,537100.0],["2016-04-29",153.35,155.13,151.86,154.68,686600.0],["2016-05-02",155.0,156.23,154.09,155.59,780500.0],["2016-05-03",154.32,155.28,151.97,154.86,843000.0],["2016-05-04",153.75,154.15,150.96,152.72,1064500.0],["2016-05-05",154.21,154.21,148.79,151.66,1089700.0],["2016-05-06",150.45,151.98,150.0,151.43,642500.0],["2016-05-09",150.95,152.13,149.87,150.15,660900.0],["2016-05-10",150.4,152.78,150.4,152.39,844800.0],["2016-05-11",151.65,153.75,151.33,152.0,542300.0],["2016-05-12",153.47,153.65,149.91,150.93,712800.0],["2016-05-13",150.0,150.4,144.89,145.38,1615100.0],["2016-05-16",145.26,149.21,143.83,146.4,864500.0],["2016-05-17",146.25,148.86,144.38,144.98,799700.0],["2016-05-18",144.88,147.13,144.13,146.15,737000.0],["2016-05-19",145.66,146.23,143.99,145.48,477100.0],["2016-05-20",146.26,147.89,145.55,146.85,407000.0],["2016-05-23",146.56,147.75,145.86,146.53,316000.0],["2016-05-24",147.08,149.04,146.89,148.88,993900.0],["2016-05-25",149.27,150.52,149.27,150.2,744600.0],["2016-05-26",150.7,150.7,149.18,149.31,423900.0],["2016-05-27",149.17,150.92,148.87,150.17,419800.0],["2016-05-31",150.42,150.88,148.61,148.89,1167700.0],["2016-06-01",148.32,150.21,147.39,150.02,510700.0],["2016-06-02",149.67,152.48,149.3,152.48,635400.0],["2016-06-03",151.79,152.13,148.78,150.44,409900.0],["2016-06-06",151.2,153.87,150.58,153.81,476700.0],["2016-06-07",153.95,154.46,152.54,152.85,455900.0],["2016-06-08",152.95,153.58,152.14,152.39,369800.0],["2016-06-09",151.17,151.17,149.99,150.0,373000.0],["2016-06-10",149.5,149.9,147.0,147.34,908000.0],["2016-06-13",146.64,147.66,145.93,145.93,440700.0],["2016-06-14",145.65,146.3,143.44,143.99,646800.0],["2016-06-15",144.62,146.24,143.99,144.66,578400.0],["2016-06-16",144.07,144.43,141.15,144.05,451000.0],["2016-06-17",143.96,145.55,142.74,144.35,305100.0],["2016-06-20",146.77,147.6,145.03,145.09,274100.0],["2016-06-21",145.44,146.68,145.07,146.07,392400.0],["2016-06-22",146.34,146.34,143.81,144.17,518500.0],["2016-06-23",145.62,146.4,144.77,146.4,362400.0],["2016-06-24",138.94,143.22,138.94,141.49,1366900.0],["2016-06-27",140.18,140.63,133.64,134.67,982000.0],["2016-06-28",136.21,139.38,135.91,139.23,675700.0],["2016-06-29",140.0,144.05,139.53,143.13,849300.0],["2016-06-30",143.56,143.75,141.13,143.13,843100.0],["2016-07-01",143.44,144.35,142.0,142.75,593900.0],["2016-07-05",141.72,141.72,138.71,139.51,699600.0],["2016-07-06",138.59,139.65,137.26,139.61,1049300.0],["2016-07-07",139.72,141.01,139.05,140.15,414000.0],["2016-07-08",141.78,144.01,140.84,143.79,428400.0],["2016-07-11",144.25,144.98,143.12,143.69,363400.0],["2016-07-12",145.05,150.48,145.0,150.06,783200.0],["2016-07-13",150.06,151.96,149.18,149.67,693800.0],["2016-07-14",151.2,152.73,150.1,151.85,736300.0],["2016-07-15",151.99,152.04,150.25,150.45,552300.0],["2016-07-18",150.99,150.99,149.85,150.4,181800.0],["2016-07-19",150.0,150.75,149.56,150.2,286600.0],["2016-07-20",150.91,152.22,149.45,151.88,332400.0],["2016-07-21",151.46,151.7,149.1,149.99,555600.0],["2016-07-22",150.06,152.0,150.0,151.8,263300.0],["2016-07-25",151.41,151.96,150.31,151.16,455300.0],["2016-07-26",151.27,152.05,150.45,152.02,214000.0],["2016-07-27",151.93,152.33,150.06,150.75,243700.0],["2016-07-28",150.83,152.3,150.56,152.16,273300.0],["2016-07-29",151.7,152.62,150.96,151.68,644800.0],["2016-08-01",151.19,152.74,150.37,152.31,741300.0],["2016-08-02",152.32,152.32,148.2,150.59,684500.0],["2016-08-03",150.13,154.33,150.13,153.72,548100.0],["2016-08-04",153.18,155.56,153.18,154.79,815300.0],["2016-08-05",160.0,168.51,159.61,162.32,1641800.0],["2016-08-08",162.91,163.47,161.54,163.47,1166400.0],["2016-08-09",163.71,164.56,162.66,163.01,606800.0],["2016-08-10",162.79,163.11,161.44,162.54,519800.0],["2016-08-11",162.82,165.15,162.68,164.72,671300.0],["2016-08-12",164.27,166.22,163.82,164.46,467000.0],["2016-08-15",164.74,169.03,164.66,168.94,667800.0],["2016-08-16",168.52,169.59,167.03,167.99,663600.0],["2016-08-17",167.61,168.47,166.52,168.21,400500.0],["2016-08-18",168.04,168.59,167.03,168.55,442600.0],["2016-08-19",168.0,168.76,167.17,167.56,691500.0],["2016-08-22",167.28,167.84,166.27,167.41,500200.0],["2016-08-23",167.83,168.87,167.01,168.44,609400.0],["2016-08-24",168.5,168.9,165.57,166.02,402200.0],["2016-08-25",165.29,166.86,165.26,165.8,474000.0],["2016-08-26",165.5,167.61,165.13,166.57,336400.0],["2016-08-29",166.55,167.52,165.53,166.13,376300.0],["2016-08-30",167.1,167.28,165.17,166.08,301600.0],["2016-08-31",165.83,166.62,163.87,164.2,1413800.0],["2016-09-01",164.51,168.47,164.51,167.67,1293400.0],["2016-09-02",168.06,169.43,167.33,167.63,685500.0],["2016-09-06",167.28,168.35,165.75,167.8,1170700.0],["2016-09-07",168.2,169.23,167.53,167.96,556000.0],["2016-09-08",167.82,168.3,167.09,167.64,555200.0],["2016-09-09",165.95,166.16,160.55,160.85,936400.0],["2016-09-12",159.98,164.18,159.19,163.79,953800.0],["2016-09-13",162.3,162.65,160.44,161.25,446900.0],["2016-09-14",161.0,163.7,161.0,162.42,585200.0],["2016-09-15",162.29,163.9,161.97,163.09,440900.0],["2016-09-16",162.61,164.69,162.25,164.51,1126500.0],["2016-09-19",165.76,170.24,165.69,168.52,952400.0],["2016-09-20",169.1,169.85,167.13,167.65,699200.0],["2016-09-21",168.34,171.19,168.1,170.87,926500.0],["2016-09-22",171.61,172.58,170.78,172.11,552200.0],["2016-09-23",170.67,171.74,169.99,170.53,1378300.0],["2016-09-26",169.71,171.18,168.8,170.76,458500.0],["2016-09-27",170.12,171.71,169.78,171.45,450500.0],["2016-09-28",172.07,174.55,170.14,174.48,995800.0],["2016-09-29",174.0,174.84,171.75,172.66,920500.0],["2016-09-30",173.04,174.15,171.43,173.73,876900.0],["2016-10-03",173.7,174.28,171.58,172.71,597900.0],["2016-10-04",173.34,173.47,170.53,171.27,590200.0],["2016-10-05",172.63,173.7,171.1,173.17,582800.0],["2016-10-06",173.5,174.84,172.1,174.55,707400.0],["2016-10-07",174.72,174.96,171.13,172.44,406100.0],["2016-10-10",173.31,174.65,173.25,174.58,360400.0],["2016-10-11",173.83,173.97,170.2,171.07,482200.0],["2016-10-12",171.29,172.79,170.6,171.97,361400.0],["2016-10-13",170.15,170.25,167.31,168.74,967500.0],["2016-10-14",171.02,173.04,170.87,171.4,625400.0],["2016-10-17",171.74,172.92,170.13,172.36,487100.0],["2016-10-18",174.52,174.6,173.35,173.56,400600.0],["2016-10-19",174.18,174.85,173.56,174.35,556700.0],["2016-10-20",174.12,174.59,172.36,172.64,416300.0],["2016-10-21",171.8,173.99,171.08,173.7,325400.0],["2016-10-24",174.36,176.39,174.32,175.53,390400.0],["2016-10-25",175.5,176.2,172.84,172.9,432500.0],["2016-10-26",172.29,173.95,171.74,171.83,349600.0],["2016-10-27",173.88,175.0,171.51,173.51,619300.0],["2016-10-28",173.48,175.52,172.14,173.95,392000.0],["2016-10-31",173.91,176.42,172.69,175.3,928800.0],["2016-11-01",175.46,176.03,170.5,172.68,804800.0],["2016-11-02",162.5,162.5,149.21,152.02,4174600.0],["2016-11-03",151.99,153.72,148.43,148.76,2566600.0],["2016-11-04",148.52,151.19,147.59,150.05,1417600.0],["2016-11-07",151.91,153.66,145.21,147.99,2624100.0],["2016-11-08",147.75,151.1,146.82,148.79,1051100.0],["2016-11-09",147.71,151.6,146.68,150.02,895100.0],["2016-11-10",151.25,152.25,146.09,146.49,962500.0],["2016-11-11",145.58,146.0,141.8,143.7,1644200.0],["2016-11-14",144.51,144.66,141.09,143.2,1409000.0],["2016-11-15",144.77,146.32,143.06,144.95,1545200.0],["2016-11-16",144.24,146.06,143.7,145.63,1305100.0],["2016-11-17",146.59,150.82,145.35,150.7,1832600.0],["2016-11-18",154.33,156.35,149.89,150.2,1647300.0],["2016-11-21",151.71,153.22,150.1,152.32,1361400.0],["2016-11-22",152.38,154.33,151.51,153.01,1456300.0],["2016-11-23",152.21,153.86,151.95,153.25,915800.0],["2016-11-25",153.24,154.42,152.88,153.65,414100.0],["2016-11-28",152.6,153.72,149.56,149.75,853000.0],["2016-11-29",149.67,151.15,148.89,149.69,1111700.0],["2016-11-30",151.5,151.62,147.8,149.34,942000.0],["2016-12-01",149.0,150.13,145.03,145.47,1243700.0],["2016-12-02",145.67,146.99,144.73,145.5,806500.0],["2016-12-05",146.81,150.98,146.07,149.91,1214300.0],["2016-12-06",149.58,150.1,147.28,149.45,643200.0],["2016-12-07",150.24,152.98,148.55,152.19,1057000.0],["2016-12-08",151.85,153.79,150.74,153.44,839900.0],["2016-12-09",153.18,154.5,152.79,153.56,802500.0],["2016-12-12",152.59,152.84,150.77,150.89,936500.0],["2016-12-13",151.49,152.36,149.53,150.51,860900.0],["2016-12-14",150.56,151.9,149.82,151.0,1120500.0],["2016-12-15",151.71,153.5,149.4,149.45,850200.0],["2016-12-16",149.6,150.04,147.9,148.04,2093700.0],["2016-12-19",147.42,147.42,140.8,142.96,3220700.0],["2016-12-20",143.9,143.93,141.82,143.74,986800.0],["2016-12-21",143.34,143.92,141.66,141.93,748200.0],["2016-12-22",142.21,143.25,141.05,142.4,746200.0],["2016-12-23",142.0,143.65,142.0,143.44,407700.0],["2016-12-27",143.79,145.15,143.52,143.93,400000.0],["2016-12-28",144.02,144.02,141.72,141.86,496900.0],["2016-12-29",142.08,142.93,141.43,142.13,383700.0],["2016-12-30",142.71,142.71,140.75,141.52,828400.0],["2017-01-03",143.65,146.66,142.62,144.65,721900.0],["2017-01-04",145.69,147.32,144.55,147.05,1038800.0],["2017-01-05",147.36,148.92,145.93,147.47,786500.0],["2017-01-06",147.1,150.26,146.96,148.4,686700.0],["2017-01-09",148.34,149.3,147.69,147.86,926600.0],["2017-01-10",147.65,149.53,146.71,147.97,757300.0],["2017-01-11",147.96,149.07,147.38,148.5,664300.0],["2017-01-12",147.63,149.37,146.28,148.99,626300.0],["2017-01-13",149.53,151.98,149.53,150.69,672700.0],["2017-01-17",149.99,150.85,149.3,149.77,490900.0],["2017-01-18",150.01,152.4,149.45,152.38,1037500.0],["2017-01-19",152.84,152.84,149.37,150.26,878700.0],["2017-01-20",150.28,151.56,149.98,150.25,502300.0],["2017-01-23",150.11,150.11,148.86,149.81,359300.0],["2017-01-24",150.91,151.16,149.77,150.72,624600.0],["2017-01-25",151.58,152.23,149.67,150.74,534200.0],["2017-01-26",151.0,151.67,147.72,148.05,942500.0],["2017-01-27",147.82,149.26,146.76,148.18,645200.0],["2017-01-30",146.94,148.24,145.43,147.96,640100.0],["2017-01-31",148.32,148.44,146.26,147.49,679400.0],["2017-02-01",148.15,148.19,145.38,146.34,1120300.0],["2017-02-02",146.36,148.68,145.93,148.05,1822200.0],["2017-02-03",148.99,151.12,148.99,150.72,759700.0],["2017-02-06",149.81,150.78,147.53,147.7,1205500.0],["2017-02-07",147.99,148.98,146.12,148.75,1894300.0],["2017-02-08",148.62,152.02,147.95,151.25,1672200.0],["2017-02-09",151.25,169.19,151.25,167.86,3698200.0],["2017-02-10",169.14,169.82,167.58,168.91,1523700.0],["2017-02-13",169.47,169.95,167.4,168.25,1101800.0],["2017-02-14",167.24,168.02,166.55,167.36,595400.0],["2017-02-15",167.15,168.85,166.43,167.67,599200.0],["2017-02-16",167.13,168.0,166.15,166.54,447600.0],["2017-02-17",166.15,167.27,164.91,166.47,517700.0],["2017-02-21",166.44,168.12,166.12,166.57,690900.0],["2017-02-22",166.0,167.18,165.0,167.09,570300.0],["2017-02-23",167.15,168.41,165.48,168.37,701800.0],["2017-02-24",166.72,168.75,166.15,168.7,1043100.0],["2017-02-27",167.71,170.2,167.35,169.88,1298900.0],["2017-02-28",169.94,170.72,169.36,170.0,1096500.0],["2017-03-01",170.99,171.78,163.96,164.75,2401500.0],["2017-03-02",164.5,164.75,162.28,162.62,1063600.0],["2017-03-03",162.36,164.69,162.36,164.58,725200.0],["2017-03-06",163.75,164.97,162.03,163.67,683800.0],["2017-03-07",163.36,165.37,162.93,163.2,673700.0],["2017-03-08",162.5,164.02,161.11,161.19,874100.0],["2017-03-09",160.84,161.67,159.03,161.19,669700.0],["2017-03-10",161.0,161.71,159.33,160.2,847700.0],["2017-03-13",160.25,160.9,158.98,159.85,942200.0],["2017-03-14",159.18,159.81,156.97,159.19,567700.0],["2017-03-15",159.13,162.13,159.13,161.82,763400.0],["2017-03-16",161.95,164.48,161.21,163.99,1074200.0],["2017-03-17",163.99,164.65,161.79,162.23,978500.0],["2017-03-20",162.14,162.71,159.7,159.97,588400.0],["2017-03-21",160.08,161.06,156.28,156.47,776200.0],["2017-03-22",156.24,158.79,156.16,158.6,821100.0],["2017-03-23",158.66,159.97,157.78,158.36,507300.0],["2017-03-24",159.07,159.64,156.19,156.9,1057200.0],["2017-03-27",155.0,157.4,152.75,156.34,901700.0],["2017-03-28",155.73,158.0,155.73,157.5,1050500.0],["2017-03-29",157.24,157.24,149.54,152.5,3880800.0],["2017-03-30",153.12,153.16,147.58,148.1,3556500.0],["2017-03-31",147.16,152.69,146.76,151.43,2163100.0],["2017-04-03",151.56,152.13,148.99,150.15,1767000.0],["2017-04-04",150.82,151.76,140.93,141.6,8892000.0],["2017-04-05",142.18,145.2,141.2,142.05,3996700.0],["2017-04-06",143.6,146.24,143.09,145.47,2779200.0],["2017-04-07",144.63,146.91,144.5,146.27,1581800.0],["2017-04-10",145.75,147.99,145.12,146.32,1716700.0],["2017-04-11",146.46,146.94,144.72,145.56,734300.0],["2017-04-12",145.25,145.72,144.0,144.22,1002600.0],["2017-04-13",143.68,145.5,142.3,142.36,861800.0],["2017-04-17",142.55,144.54,142.0,144.34,881600.0],["2017-04-18",143.87,144.39,142.85,143.65,680800.0],["2017-04-19",144.59,146.36,142.91,143.18,971400.0],["2017-04-20",144.0,150.0,143.94,149.73,1444100.0],["2017-04-21",148.74,150.77,147.0,147.66,1054800.0],["2017-04-24",149.64,150.29,147.36,150.23,1024600.0],["2017-04-25",151.28,151.28,148.68,148.86,898400.0],["2017-04-26",149.42,151.96,148.51,151.38,1105700.0],["2017-04-27",151.78,151.78,144.05,145.65,2918400.0],["2017-04-28",144.57,144.85,140.0,141.14,4173400.0],["2017-05-01",142.9,150.75,142.46,148.18,2761100.0],["2017-05-02",156.0,157.36,137.66,138.0,6315500.0],["2017-05-03",137.72,138.44,121.52,131.26,13812600.0],["2017-05-04",132.69,133.75,130.0,132.11,2463700.0],["2017-05-05",131.12,136.19,131.12,133.4,2152100.0],["2017-05-08",133.5,135.19,132.04,134.61,1729500.0],["2017-05-09",135.25,136.05,132.61,134.89,1525800.0],["2017-05-10",134.14,138.24,133.4,138.23,1658300.0],["2017-05-11",138.72,139.46,135.74,136.46,1485600.0],["2017-05-12",137.77,140.58,137.07,138.43,1284400.0],["2017-05-15",138.47,140.23,138.21,140.12,1101200.0],["2017-05-16",139.69,140.05,137.77,139.57,944400.0],["2017-05-17",137.32,137.86,135.06,135.78,916200.0],["2017-05-18",135.34,136.25,133.08,133.41,1129700.0],["2017-05-19",134.57,136.83,133.87,135.78,730400.0],["2017-05-22",135.7,137.47,135.41,137.07,545000.0],["2017-05-23",137.15,137.57,135.77,135.97,466000.0],["2017-05-24",135.82,139.63,135.28,139.42,793200.0],["2017-05-25",139.97,141.52,139.12,141.06,1206700.0],["2017-05-26",141.33,147.17,140.41,146.37,2236700.0],["2017-05-30",145.55,147.13,144.84,145.44,1513900.0],["2017-05-31",145.75,147.25,142.28,144.29,2230200.0],["2017-06-01",144.68,147.76,143.27,147.6,1361000.0],["2017-06-02",148.22,149.82,146.92,148.35,1095800.0],["2017-06-05",148.18,151.73,147.91,150.16,1426500.0],["2017-06-06",149.63,150.23,146.52,146.85,1359000.0],["2017-06-07",146.47,148.0,144.46,145.58,1555600.0],["2017-06-08",146.12,146.41,143.7,145.48,881700.0],["2017-06-09",146.26,146.63,142.81,143.94,867400.0],["2017-06-12",142.86,143.89,140.46,142.79,1420000.0],["2017-06-13",143.97,147.85,142.99,147.24,1069900.0],["2017-06-14",147.36,147.36,144.93,146.56,587800.0],["2017-06-15",144.8,145.7,143.01,144.51,752300.0],["2017-06-16",144.53,145.01,142.51,144.41,1057300.0],["2017-06-19",145.22,145.8,143.2,143.54,647000.0],["2017-06-20",143.55,143.55,140.6,140.83,588100.0],["2017-06-21",141.91,142.06,139.54,139.98,728400.0],["2017-06-22",140.0,141.54,139.64,141.01,805200.0],["2017-06-23",141.5,144.51,140.19,144.08,919400.0],["2017-06-26",144.6,145.75,142.91,143.48,729100.0],["2017-06-27",143.34,144.44,143.03,143.13,820000.0],["2017-06-28",144.34,147.94,143.28,147.28,1068600.0],["2017-06-29",147.11,147.98,145.27,146.0,658400.0],["2017-06-30",146.71,147.36,144.12,144.21,852300.0],["2017-07-03",144.88,145.64,143.29,145.37,568400.0],["2017-07-05",145.22,146.29,144.89,145.38,590300.0],["2017-07-06",143.92,145.44,143.77,144.16,729400.0],["2017-07-07",144.94,146.67,144.31,145.1,567900.0],["2017-07-10",144.91,145.15,143.57,144.78,652500.0],["2017-07-11",144.89,148.0,144.89,146.04,754000.0],["2017-07-12",147.04,148.44,146.07,146.46,759500.0],["2017-07-13",147.6,150.75,146.8,149.5,1193100.0],["2017-07-14",149.9,150.08,148.63,149.03,595200.0],["2017-07-17",149.66,149.66,145.66,147.68,1130500.0],["2017-07-18",147.7,150.19,147.53,149.14,549000.0],["2017-07-19",149.43,149.92,148.36,149.58,542400.0],["2017-07-20",149.9,150.0,148.53,149.0,873300.0],["2017-07-21",148.92,149.64,147.15,148.25,568200.0],["2017-07-24",148.2,148.57,147.21,148.36,380400.0],["2017-07-25",149.0,151.34,146.98,150.5,876500.0],["2017-07-26",150.6,154.37,150.18,153.75,1046500.0],["2017-07-27",154.13,154.26,149.51,151.79,1224600.0],["2017-07-28",150.96,153.42,150.96,152.05,415800.0],["2017-07-31",152.57,153.31,150.93,152.06,610900.0],["2017-08-01",152.79,154.62,152.71,154.2,539600.0],["2017-08-02",154.47,155.29,152.98,154.18,818300.0],["2017-08-03",153.87,157.4,150.03,154.18,1373400.0],["2017-08-04",155.31,155.31,143.82,145.26,2365200.0],["2017-08-07",145.38,146.1,141.88,142.46,1529000.0],["2017-08-08",141.96,144.23,140.0,142.41,1578100.0],["2017-08-09",142.18,142.4,139.71,140.23,1353900.0],["2017-08-10",139.73,141.09,138.43,138.74,1055700.0],["2017-08-11",138.82,140.27,138.47,139.32,735500.0],["2017-08-14",140.11,143.38,139.9,141.78,931600.0],["2017-08-15",141.57,144.35,141.57,143.22,788400.0],["2017-08-16",143.46,145.0,142.52,143.41,1321000.0],["2017-08-17",143.09,144.87,141.86,142.02,612800.0],["2017-08-18",141.44,143.46,141.13,142.69,668200.0],["2017-08-21",142.5,144.03,141.98,143.25,970200.0],["2017-08-22",144.18,144.32,142.3,142.31,796200.0],["2017-08-23",142.0,142.65,141.07,142.15,1165000.0],["2017-08-24",142.42,142.78,141.44,142.45,568800.0],["2017-08-25",142.86,143.89,142.32,142.43,568000.0],["2017-08-28",142.73,143.75,142.25,143.06,389300.0],["2017-08-29",142.17,143.21,141.2,142.75,680700.0],["2017-08-30",142.69,144.0,142.3,143.17,627600.0],["2017-08-31",143.65,144.84,143.42,143.77,903400.0],["2017-09-01",143.8,145.07,143.58,143.92,899000.0],["2017-09-05",143.06,143.8,139.8,141.29,858200.0],["2017-09-06",141.67,141.92,139.47,140.36,801000.0],["2017-09-07",140.5,143.19,140.39,142.01,580000.0],["2017-09-08",141.82,145.55,141.82,144.35,917200.0],["2017-09-11",145.44,147.7,144.35,146.1,1644400.0],["2017-09-12",146.04,146.9,144.27,144.93,1422600.0],["2017-09-13",143.9,145.51,143.16,144.76,1265900.0],["2017-09-14",144.37,145.38,143.01,144.01,897100.0],["2017-09-15",144.52,146.07,144.12,145.02,1298900.0],["2017-09-18",145.31,151.27,145.27,151.21,1467100.0],["2017-09-19",151.29,154.58,151.18,153.26,1947600.0],["2017-09-20",153.03,153.29,150.49,151.0,1404900.0],["2017-09-21",151.86,152.31,150.13,150.64,767600.0],["2017-09-22",150.33,153.87,149.72,153.67,781700.0],["2017-09-25",153.41,155.58,152.44,155.33,1367300.0],["2017-09-26",155.67,155.67,154.16,154.72,629900.0],["2017-09-27",155.21,155.47,152.13,154.29,666600.0],["2017-09-28",154.25,155.09,153.68,154.7,365000.0],["2017-09-29",155.0,155.59,154.54,154.77,475100.0],["2017-10-02",155.39,155.8,153.45,154.76,677100.0],["2017-10-03",154.86,156.0,154.66,155.0,671600.0],["2017-10-04",155.37,158.53,154.84,158.39,537500.0],["2017-10-05",158.32,158.94,156.35,157.74,762100.0],["2017-10-06",158.18,160.88,157.51,160.76,656600.0],["2017-10-09",160.79,163.51,159.91,162.16,529700.0],["2017-10-10",163.07,164.68,160.8,161.55,818700.0],["2017-10-11",162.01,162.22,160.15,161.57,455100.0],["2017-10-12",160.92,161.56,160.0,160.35,587000.0],["2017-10-13",160.46,161.81,159.85,160.62,615200.0],["2017-10-16",161.03,161.21,160.01,160.69,653500.0],["2017-10-17",160.72,162.78,160.36,162.64,503400.0],["2017-10-18",163.87,166.23,163.87,165.96,1118200.0],["2017-10-19",165.21,165.21,162.83,164.04,651600.0],["2017-10-20",165.0,165.78,162.78,164.68,539700.0],["2017-10-23",164.69,165.05,164.1,164.67,414500.0],["2017-10-24",164.72,166.27,163.47,163.83,640000.0],["2017-10-25",163.41,165.79,163.01,164.4,1069200.0],["2017-10-26",164.84,165.61,163.65,164.14,746800.0],["2017-10-27",164.7,166.04,163.12,165.37,798100.0],["2017-10-30",165.26,165.3,163.24,163.7,1036400.0],["2017-10-31",164.27,165.7,163.39,165.27,1587900.0],["2017-11-01",166.5,167.82,164.01,164.31,1435400.0],["2017-11-02",168.5,183.61,168.5,182.31,3265300.0],["2017-11-03",182.51,182.91,174.96,178.8,1217500.0],["2017-11-06",178.67,181.14,177.79,179.86,927400.0],["2017-11-07",179.3,179.32,176.04,177.0,820300.0],["2017-11-08",177.0,177.96,175.68,175.95,1010300.0],["2017-11-09",175.34,177.18,174.71,177.0,822900.0],["2017-11-10",176.11,180.59,176.11,180.55,970500.0],["2017-11-13",179.26,181.9,178.66,181.42,903100.0],["2017-11-14",181.0,181.25,178.57,178.68,528900.0],["2017-11-15",176.21,177.44,174.31,176.48,759000.0],["2017-11-16",176.53,179.7,176.4,178.65,754600.0],["2017-11-17",179.0,179.94,178.01,178.69,1060000.0],["2017-11-20",178.48,179.24,176.96,178.73,664400.0],["2017-11-21",179.41,182.83,178.8,179.92,676100.0],["2017-11-22",180.0,180.0,178.04,178.64,318100.0],["2017-11-24",179.63,180.24,178.41,180.18,140200.0],["2017-11-27",179.66,180.2,178.13,178.57,385700.0],["2017-11-28",178.68,181.29,178.68,180.13,721900.0],["2017-11-29",180.67,181.34,177.71,179.52,494600.0],["2017-11-30",180.39,184.06,180.39,181.87,811100.0],["2017-12-01",181.97,182.91,180.0,180.84,900300.0],["2017-12-04",182.88,186.04,180.95,183.6,1227300.0],["2017-12-05",183.99,184.79,182.04,183.87,660100.0],["2017-12-06",183.77,185.51,182.32,184.48,709100.0],["2017-12-07",184.86,188.85,184.8,185.72,970000.0],["2017-12-08",185.8,187.13,184.29,186.43,559400.0],["2017-12-11",187.27,189.31,185.75,189.13,826000.0],["2017-12-12",188.62,191.0,187.93,189.29,648800.0],["2017-12-13",189.55,192.51,189.31,189.73,595000.0],["2017-12-14",189.5,190.1,187.42,188.5,497300.0],["2017-12-15",189.14,190.26,188.21,190.11,725900.0],["2017-12-18",191.32,192.24,190.41,190.68,592900.0],["2017-12-19",190.21,190.38,188.36,188.86,599500.0],["2017-12-20",189.5,190.57,188.97,190.17,401900.0],["2017-12-21",190.33,191.71,189.34,191.18,480200.0],["2017-12-22",191.93,191.93,189.52,190.46,333700.0],["2017-12-26",190.13,191.7,189.17,191.34,347200.0],["2017-12-27",191.47,192.24,190.95,191.43,368800.0],["2017-12-28",191.95,194.0,189.74,193.38,422400.0],["2017-12-29",194.51,194.51,191.79,192.43,535100.0],["2018-01-02",192.8,196.22,191.53,193.87,908600.0],["2018-01-03",194.86,196.18,192.78,194.96,943400.0],["2018-01-04",196.24,197.03,194.29,195.46,969800.0],["2018-01-05",196.04,197.03,194.67,197.0,465300.0],["2018-01-08",197.36,198.86,195.48,197.16,619900.0],["2018-01-09",197.28,197.86,196.45,196.91,398700.0],["2018-01-10",199.32,201.4,196.15,200.91,563300.0],["2018-01-11",201.38,203.59,200.0,202.58,471100.0],["2018-01-12",202.79,203.85,202.37,203.27,353400.0],["2018-01-16",205.02,206.2,200.52,201.8,349000.0],["2018-01-17",203.25,204.27,202.05,203.4,493500.0],["2018-01-18",203.8,205.06,202.4,203.25,454900.0],["2018-01-19",204.25,207.03,203.67,206.65,457200.0],["2018-01-22",207.56,207.96,205.01,206.77,492900.0],["2018-01-23",206.69,209.18,205.58,208.85,457200.0],["2018-01-24",209.69,210.58,207.53,207.83,317600.0],["2018-01-25",209.9,213.74,208.43,212.12,514800.0],["2018-01-26",212.5,213.01,211.3,212.03,365200.0],["2018-01-29",211.95,212.97,209.69,210.0,550500.0],["2018-01-30",209.19,210.96,207.55,209.59,365600.0],["2018-01-31",210.04,212.54,209.79,212.5,385000.0],["2018-02-01",211.73,212.96,209.97,211.25,588900.0],["2018-02-02",209.99,211.22,207.0,207.51,362600.0],["2018-02-05",206.7,209.49,199.46,200.34,707500.0],["2018-02-06",196.81,205.72,196.12,203.45,775800.0],["2018-02-07",203.4,208.26,200.92,203.32,810600.0],["2018-02-08",203.98,204.76,194.59,194.61,1208900.0],["2018-02-09",192.4,198.01,182.5,189.92,1637200.0],["2018-02-12",191.94,193.71,189.46,192.69,813300.0],["2018-02-13",192.9,194.56,190.39,194.2,723900.0],["2018-02-14",193.34,195.59,191.1,194.77,714100.0],["2018-02-15",196.37,196.73,194.34,196.36,610300.0],["2018-02-16",195.0,200.51,193.98,198.6,692800.0],["2018-02-20",197.94,201.64,197.87,199.45,820800.0],["2018-02-21",199.02,207.17,199.02,203.64,758800.0],["2018-02-22",203.64,205.3,202.89,204.07,492400.0],["2018-02-23",204.53,207.12,203.25,206.18,519100.0],["2018-02-26",206.56,206.74,202.75,203.96,547100.0],["2018-02-27",204.33,204.97,200.88,201.32,598200.0],["2018-02-28",202.41,203.92,199.83,199.93,510000.0],["2018-03-01",200.11,201.37,197.29,199.75,859100.0],["2018-03-02",198.38,201.7,196.9,201.45,527800.0],["2018-03-05",201.0,205.54,199.78,203.7,471300.0],["2018-03-06",204.24,204.55,202.26,203.42,394400.0],["2018-03-07",200.87,205.94,200.83,205.16,394000.0],["2018-03-08",206.31,207.52,204.65,206.52,362200.0],["2018-03-09",207.64,210.94,206.82,209.4,388800.0],["2018-03-12",209.43,210.21,208.24,208.69,283700.0],["2018-03-13",210.0,210.0,206.21,207.8,357200.0],["2018-03-14",208.83,208.92,206.32,207.9,431200.0],["2018-03-15",208.0,208.89,205.98,206.78,281700.0],["2018-03-16",206.69,209.09,205.59,209.01,336700.0],["2018-03-19",208.3,208.3,202.83,205.13,393000.0],["2018-03-20",205.49,209.9,203.65,208.29,372300.0],["2018-03-21",210.41,211.87,208.37,208.64,496700.0],["2018-03-22",205.79,208.78,202.81,202.84,576900.0],["2018-03-23",202.53,204.39,198.03,198.23,576900.0],["2018-03-26",200.54,202.69,198.74,202.19,447800.0],["2018-03-27",203.44,203.9,197.99,198.61,431900.0],["2018-03-28",198.0,198.53,194.17,196.63,412700.0],["2018-03-29",197.6,202.8,196.88,202.5,625200.0],["2018-04-02",201.93,202.4,195.98,198.16,476600.0],["2018-04-03",199.09,200.27,196.84,199.13,386800.0],["2018-04-04",195.58,199.91,194.2,199.21,408200.0],["2018-04-05",200.64,202.61,199.9,200.21,277800.0],["2018-04-06",199.29,200.45,195.38,196.34,272900.0],["2018-04-09",198.2,199.9,196.49,196.49,215600.0],["2018-04-10",198.64,200.73,198.16,200.19,307600.0],["2018-04-11",198.79,202.0,198.79,200.07,303000.0],["2018-04-12",201.13,202.0,200.44,200.68,310600.0],["2018-04-13",202.16,203.2,199.46,200.98,345300.0],["2018-04-16",202.89,203.4,201.58,202.83,452800.0],["2018-04-17",204.72,209.22,203.84,209.05,1038700.0],["2018-04-18",209.76,212.49,208.31,210.89,755700.0],["2018-04-19",210.39,211.95,209.46,209.69,356100.0],["2018-04-20",209.71,210.28,206.68,208.95,890600.0],["2018-04-23",209.61,211.97,204.53,206.39,460400.0],["2018-04-24",207.88,209.25,203.95,205.76,496700.0],["2018-04-25",205.92,206.16,200.44,201.29,497000.0],["2018-04-26",202.71,206.59,202.37,206.06,469900.0],["2018-04-27",206.97,208.34,206.45,207.73,545200.0],["2018-04-30",208.46,208.8,205.77,207.28,499200.0],["2018-05-01",207.07,210.45,206.11,210.35,456600.0],["2018-05-02",210.46,213.26,209.54,210.47,785400.0],["2018-05-03",209.04,212.49,208.0,210.44,879300.0],["2018-05-04",203.49,204.21,196.81,200.04,2021200.0],["2018-05-07",200.04,204.69,199.45,203.07,1179700.0],["2018-05-08",202.66,203.86,202.35,203.25,572400.0],["2018-05-09",204.82,206.29,203.75,204.11,488900.0],["2018-05-10",205.07,205.98,203.85,204.24,562700.0],["2018-05-11",204.09,204.43,201.95,202.58,748700.0],["2018-05-14",202.78,203.39,201.43,202.3,426200.0],["2018-05-15",202.17,202.24,200.65,202.2,446700.0],["2018-05-16",202.4,204.29,201.78,203.33,356000.0],["2018-05-17",203.49,206.87,202.67,205.5,518400.0],["2018-05-18",204.99,206.0,203.99,204.47,664700.0],["2018-05-21",205.6,206.58,202.16,203.53,497900.0],["2018-05-22",203.6,204.07,199.3,199.58,623400.0],["2018-05-23",198.18,200.61,198.18,200.6,334800.0],["2018-05-24",200.45,203.2,199.85,202.36,668700.0],["2018-05-25",202.34,204.64,201.73,202.12,839400.0],["2018-05-29",201.05,201.22,192.4,199.96,2073600.0],["2018-05-30",200.49,202.92,199.2,201.33,994600.0],["2018-05-31",201.14,203.49,199.19,199.35,676500.0],["2018-06-01",200.03,202.24,199.46,200.68,731400.0],["2018-06-04",201.66,202.45,196.72,202.24,1107000.0],["2018-06-05",202.36,204.41,201.96,204.16,529200.0],["2018-06-06",204.58,207.71,203.55,207.51,594300.0],["2018-06-07",207.08,207.08,199.43,200.15,956600.0],["2018-06-08",200.14,203.23,199.9,202.5,550400.0],["2018-06-11",201.95,203.55,200.53,202.81,702700.0],["2018-06-12",204.0,205.2,202.55,204.98,416400.0],["2018-06-13",207.02,209.88,205.5,207.66,670100.0],["2018-06-14",207.71,208.42,205.22,205.53,394400.0],["2018-06-15",204.92,207.42,200.87,207.09,702500.0],["2018-06-18",215.56,221.35,213.69,220.44,4550400.0],["2018-06-19",218.57,222.88,218.57,220.08,19807400.0],["2018-06-20",218.62,221.94,217.54,221.72,2612500.0],["2018-06-21",221.18,222.92,218.34,218.82,1418400.0],["2018-06-22",219.09,219.53,214.81,216.31,1582200.0],["2018-06-25",215.11,215.11,210.2,210.98,1301300.0],["2018-06-26",210.56,212.02,209.49,210.65,1502500.0],["2018-06-27",210.77,212.24,208.11,208.41,1282000.0],["2018-06-28",207.75,211.08,207.27,210.92,668600.0],["2018-06-29",211.49,212.64,210.11,210.65,726300.0],["2018-07-02",209.7,212.71,209.13,212.56,441300.0],["2018-07-03",214.08,214.99,212.7,214.2,354400.0],["2018-07-05",214.64,215.41,212.27,214.17,784600.0],["2018-07-06",214.28,217.95,214.08,216.79,589700.0],["2018-07-09",216.57,219.19,216.57,218.54,645600.0],["2018-07-10",220.72,220.72,218.66,219.43,563700.0],["2018-07-11",218.74,219.69,218.3,219.23,476200.0],["2018-07-12",220.89,221.41,219.59,220.5,934400.0],["2018-07-13",220.51,221.09,218.03,220.23,647300.0],["2018-07-16",220.5,220.99,215.97,216.18,622300.0],["2018-07-17",215.37,217.13,214.17,216.22,1355700.0],["2018-07-18",216.91,218.15,215.23,217.89,860500.0],["2018-07-19",218.08,219.16,217.19,218.0,450100.0],["2018-07-20",219.25,220.66,218.58,219.09,607300.0],["2018-07-23",219.41,219.5,217.32,219.29,741200.0],["2018-07-24",220.01,221.58,218.89,221.51,744700.0],["2018-07-25",220.67,225.92,219.52,225.55,764200.0],["2018-07-26",225.39,225.39,222.56,223.91,653900.0],["2018-07-27",224.06,224.52,219.3,220.82,597400.0],["2018-07-30",220.09,220.84,214.82,216.75,764000.0],["2018-07-31",217.51,220.98,215.45,217.0,698100.0],["2018-08-01",216.12,218.86,214.78,218.23,860000.0],["2018-08-02",217.73,222.84,215.55,221.57,1185400.0],["2018-08-03",219.35,219.35,210.64,216.06,1681600.0],["2018-08-06",215.02,217.7,213.8,216.85,559700.0],["2018-08-07",217.6,218.68,216.46,217.56,455000.0],["2018-08-08",217.66,218.46,216.06,217.72,369100.0],["2018-08-09",217.72,219.02,215.73,215.9,585000.0],["2018-08-10",215.0,218.55,215.0,217.53,448100.0],["2018-08-13",217.23,218.84,214.7,214.82,470300.0],["2018-08-14",215.98,216.44,214.43,215.2,379400.0],["2018-08-15",214.27,215.38,211.39,212.62,523000.0],["2018-08-16",213.63,215.04,212.09,214.05,505900.0],["2018-08-17",214.47,215.28,212.85,214.19,380300.0],["2018-08-20",215.02,215.91,213.37,215.15,288900.0],["2018-08-21",216.07,217.18,215.59,216.01,351400.0],["2018-08-22",215.32,217.96,215.32,217.57,315400.0],["2018-08-23",217.69,219.06,215.7,216.11,405700.0],["2018-08-24",216.13,218.4,216.12,218.09,297700.0],["2018-08-27",219.25,221.06,219.22,219.42,452500.0],["2018-08-28",219.94,220.61,216.4,216.6,354200.0],["2018-08-29",216.19,217.08,214.77,216.53,438400.0],["2018-08-30",216.6,216.6,214.24,214.31,436000.0],["2018-08-31",214.01,214.96,213.32,213.74,852200.0],["2018-09-04",214.05,215.53,213.02,215.31,595200.0],["2018-09-05",215.2,215.87,211.9,214.83,438300.0],["2018-09-06",215.06,217.16,214.83,216.18,513900.0],["2018-09-07",215.1,216.51,213.26,214.86,379100.0],["2018-09-10",215.86,218.05,215.22,217.61,349100.0],["2018-09-11",216.45,218.21,215.97,217.21,406800.0],["2018-09-12",217.34,221.58,217.23,221.01,407700.0],["2018-09-13",221.0,222.5,220.87,221.64,494900.0],["2018-09-14",221.93,222.79,219.05,221.08,324300.0],["2018-09-17",221.2,221.2,218.55,218.75,313800.0],["2018-09-18",218.05,222.03,217.49,221.01,329800.0],["2018-09-19",221.2,221.2,219.33,219.93,270300.0],["2018-09-20",220.47,222.4,220.11,222.18,347000.0],["2018-09-21",223.76,227.15,221.9,222.28,1059100.0],["2018-09-24",221.08,222.78,219.35,222.0,437200.0],["2018-09-25",222.14,226.53,220.59,225.69,459800.0],["2018-09-26",226.77,227.1,224.7,225.13,477600.0],["2018-09-27",225.64,228.04,225.64,227.42,444500.0],["2018-09-28",227.16,230.13,226.95,227.84,884900.0],["2018-10-01",229.02,230.24,225.62,226.04,485400.0],["2018-10-02",226.14,226.14,223.55,224.64,627200.0],["2018-10-03",225.27,227.18,224.42,226.1,559100.0],["2018-10-04",225.33,225.33,219.47,220.97,605900.0],["2018-10-05",220.09,221.75,215.86,218.45,458900.0],["2018-10-08",218.69,219.66,213.98,216.81,533900.0],["2018-10-09",215.91,217.15,213.81,215.16,442000.0],["2018-10-10",214.69,215.16,204.86,205.28,746600.0],["2018-10-11",204.28,207.88,199.61,200.6,703800.0],["2018-10-12",205.18,208.98,204.38,208.26,732000.0],["2018-10-15",208.0,209.65,207.2,208.56,600900.0],["2018-10-16",209.26,214.15,208.26,213.89,414000.0],["2018-10-17",213.79,214.4,211.64,212.89,473500.0],["2018-10-18",212.21,213.0,205.51,206.73,599900.0],["2018-10-19",207.57,209.38,202.48,204.09,841500.0],["2018-10-22",204.99,205.45,202.06,203.55,457600.0],["2018-10-23",200.4,202.39,197.15,201.34,721600.0],["2018-10-24",201.13,201.97,191.98,192.17,719300.0],["2018-10-25",193.49,196.91,191.71,195.0,895100.0],["2018-10-26",191.26,192.81,186.76,188.4,1024900.0],["2018-10-29",190.55,192.1,180.22,183.23,1382100.0],["2018-10-30",183.85,185.83,180.15,185.25,1434600.0],["2018-10-31",197.25,204.93,196.64,200.03,1668600.0],["2018-11-01",200.47,200.72,197.8,199.84,1073500.0],["2018-11-02",200.23,203.01,194.82,197.34,728100.0],["2018-11-05",197.74,199.58,194.99,197.48,760100.0],["2018-11-06",197.94,199.57,195.72,197.6,696800.0],["2018-11-07",198.8,204.56,198.54,204.24,651200.0],["2018-11-08",203.01,205.08,202.53,204.58,783400.0],["2018-11-09",203.58,203.68,197.83,199.82,809100.0],["2018-11-12",199.45,199.45,193.54,193.69,1047000.0],["2018-11-13",194.38,197.73,192.73,194.54,582700.0],["2018-11-14",195.99,198.97,190.6,190.96,726900.0],["2018-11-15",190.16,198.59,190.16,198.21,1060400.0],["2018-11-16",197.29,201.06,197.14,198.19,648900.0],["2018-11-19",198.08,198.49,190.28,191.14,683100.0],["2018-11-20",186.25,192.12,184.57,188.31,889200.0],["2018-11-21",189.93,192.64,187.93,188.11,837800.0],["2018-11-23",186.29,188.16,183.9,184.11,373400.0],["2018-11-26",187.2,190.56,185.54,189.0,1302000.0],["2018-11-27",187.69,189.55,185.91,187.78,686800.0],["2018-11-28",188.73,193.59,188.73,192.94,503400.0],["2018-11-29",192.29,193.4,190.4,191.68,458500.0],["2018-11-30",192.09,195.01,191.4,193.4,954000.0],["2018-12-03",197.42,198.83,195.0,196.16,606300.0],["2018-12-04",195.28,197.04,189.46,189.88,568700.0],["2018-12-06",186.5,189.28,184.49,188.96,843300.0],["2018-12-07",188.85,193.24,185.13,186.93,664400.0],["2018-12-10",185.98,188.87,182.87,185.87,476900.0],["2018-12-11",184.18,185.76,179.65,182.54,729400.0],["2018-12-12",184.23,185.67,181.19,181.41,616800.0],["2018-12-13",182.21,182.96,177.75,179.67,739700.0],["2018-12-14",177.59,178.82,175.19,176.91,594100.0],["2018-12-17",175.78,181.61,174.76,178.27,1904000.0],["2018-12-18",179.07,180.58,176.04,179.08,1495500.0],["2018-12-19",179.52,185.8,177.01,179.96,1179800.0],["2018-12-20",178.72,180.21,175.86,178.13,888400.0],["2018-12-21",179.33,182.76,176.1,176.4,1421900.0],["2018-12-24",174.76,176.57,172.18,175.5,646800.0],["2018-12-26",175.93,182.81,175.66,182.8,669500.0],["2018-12-27",179.77,185.1,179.01,185.1,824400.0],["2018-12-28",186.19,186.19,180.92,183.49,562100.0],["2018-12-31",184.51,185.72,183.06,185.72,361700.0],["2019-01-02",183.11,187.23,182.07,185.55,714300.0],["2019-01-03",183.86,184.48,180.05,181.6,680800.0],["2019-01-04",183.5,186.24,182.51,184.94,943300.0],["2019-01-07",184.6,187.68,184.26,186.03,563400.0],["2019-01-08",188.55,189.51,185.82,187.45,737100.0],["2019-01-09",188.09,191.34,187.73,189.57,701300.0],["2019-01-10",187.69,190.12,187.05,190.06,565600.0],["2019-01-11",188.36,189.38,186.94,189.0,373500.0],["2019-01-14",187.95,190.5,187.95,188.74,900000.0],["2019-01-15",189.0,192.01,188.3,191.05,480700.0],["2019-01-16",190.87,192.86,190.26,191.31,565000.0],["2019-01-17",190.68,193.22,190.24,192.61,557800.0],["2019-01-18",194.36,198.39,193.52,198.32,635200.0],["2019-01-22",197.44,197.45,195.15,195.94,375900.0],["2019-01-23",197.0,197.16,194.52,197.0,341700.0],["2019-01-24",196.5,197.86,196.23,196.58,488100.0],["2019-01-25",198.83,200.44,197.24,199.77,594100.0],["2019-01-28",197.04,199.19,196.49,198.5,340500.0],["2019-01-29",198.21,199.1,196.65,197.57,366500.0],["2019-01-30",198.72,203.49,197.61,202.61,412500.0],["2019-01-31",202.09,203.52,200.75,201.81,613900.0],["2019-02-01",201.76,204.21,200.43,202.99,389400.0],["2019-02-04",202.45,203.05,201.48,202.02,782000.0],["2019-02-05",202.71,205.3,202.34,204.83,618700.0],["2019-02-06",204.3,205.89,203.4,205.18,677700.0],["2019-02-07",212.54,219.0,212.54,218.07,1322700.0],["2019-02-08",216.21,217.5,214.56,217.24,847300.0],["2019-02-11",218.24,219.82,216.86,217.26,497400.0],["2019-02-12",218.34,219.71,217.5,218.88,744700.0],["2019-02-13",220.0,221.15,218.47,219.39,605900.0],["2019-02-14",219.22,220.51,218.22,220.5,876000.0],["2019-02-15",222.1,224.25,221.08,224.05,618400.0],["2019-02-19",223.62,226.24,223.59,226.07,703200.0],["2019-02-20",225.89,227.84,225.84,227.5,553400.0],["2019-02-21",226.74,227.05,224.66,225.75,672500.0],["2019-02-22",226.6,228.6,226.32,228.43,484600.0],["2019-02-25",229.96,230.55,228.93,230.26,666700.0],["2019-02-26",229.98,231.8,228.77,231.75,998000.0],["2019-02-27",230.09,231.83,228.98,231.7,389900.0],["2019-02-28",231.7,233.92,230.83,233.28,599000.0],["2019-03-01",234.98,234.98,232.69,233.33,547400.0],["2019-03-04",231.64,234.69,230.5,232.06,680000.0],["2019-03-05",232.5,232.9,231.09,231.34,384400.0],["2019-03-06",230.9,231.95,229.84,230.84,345100.0],["2019-03-07",230.07,230.07,225.68,227.5,644800.0],["2019-03-08",225.53,227.91,224.75,227.82,399000.0],["2019-03-11",229.0,230.87,228.13,230.83,385100.0],["2019-03-12",231.51,233.37,230.02,231.8,559700.0],["2019-03-13",232.99,237.0,232.21,234.97,1141000.0],["2019-03-14",235.19,237.65,234.27,236.6,717200.0],["2019-03-15",236.29,239.34,236.28,239.27,1317500.0],["2019-03-18",240.85,241.96,239.27,240.75,534400.0],["2019-03-19",241.5,245.46,240.6,240.88,740500.0],["2019-03-20",240.89,241.13,237.15,238.23,806500.0],["2019-03-21",237.6,242.8,235.9,241.54,960000.0],["2019-03-22",241.18,241.91,236.49,237.46,655100.0],["2019-03-25",236.72,237.98,235.13,237.7,526500.0],["2019-03-26",239.14,241.63,239.14,241.14,564100.0],["2019-03-27",241.14,242.5,238.84,242.16,529600.0],["2019-03-28",242.95,243.92,241.92,243.58,317900.0],["2019-03-29",245.32,246.81,244.32,246.59,462200.0],["2019-04-01",248.82,250.82,246.9,249.06,920300.0],["2019-04-02",250.65,251.06,248.47,250.1,568700.0],["2019-04-03",250.94,250.94,249.02,249.97,531100.0],["2019-04-04",250.26,250.43,246.72,248.32,404400.0],["2019-04-05",249.33,250.88,248.46,250.31,402500.0],["2019-04-08",250.18,251.01,247.86,250.88,220100.0],["2019-04-09",249.42,251.41,249.42,250.28,339600.0],["2019-04-10",250.9,252.34,249.89,250.15,313200.0],["2019-04-11",250.42,251.42,248.71,249.92,715100.0],["2019-04-12",251.36,251.8,249.55,251.38,309700.0],["2019-04-15",251.75,252.66,250.28,251.57,337400.0],["2019-04-16",252.97,253.96,251.22,252.09,264800.0],["2019-04-17",252.45,253.6,250.64,251.17,370300.0],["2019-04-18",250.77,251.51,248.62,251.42,413600.0],["2019-04-22",249.83,252.85,249.83,252.5,359000.0],["2019-04-23",253.94,257.18,252.4,256.67,326600.0],["2019-04-24",256.52,257.68,255.7,256.34,343100.0],["2019-04-25",256.2,257.83,255.36,257.22,272900.0],["2019-04-26",257.53,258.23,256.21,257.87,275600.0],["2019-04-29",258.76,260.95,258.15,260.22,429000.0],["2019-04-30",261.01,261.97,259.42,260.95,381600.0],["2019-05-01",261.02,261.56,257.49,257.57,323100.0],["2019-05-02",257.12,258.86,255.32,256.84,458700.0],["2019-05-03",258.0,258.98,256.93,257.75,255200.0],["2019-05-06",253.05,257.22,252.41,256.63,344200.0],["2019-05-07",254.31,255.08,246.26,248.66,732800.0],["2019-05-08",250.32,268.35,227.82,266.19,1107000.0],["2019-05-09",265.59,266.99,260.47,266.19,724000.0],["2019-05-10",263.92,265.87,260.1,263.63,1071900.0],["2019-05-13",256.54,259.04,255.81,257.09,590100.0],["2019-05-14",255.0,265.63,254.51,264.63,667200.0],["2019-05-15",263.56,268.71,263.23,264.18,611100.0],["2019-05-16",265.56,271.7,265.18,271.13,789200.0],["2019-05-17",268.39,270.81,268.39,269.26,420900.0],["2019-05-20",267.02,272.91,266.49,272.08,556200.0],["2019-05-21",273.93,274.99,272.67,273.55,402400.0],["2019-05-22",273.4,276.89,273.34,274.99,348100.0],["2019-05-23",272.68,272.68,265.63,266.67,530400.0],["2019-05-24",268.89,270.28,264.26,266.8,415400.0],["2019-05-28",267.93,272.14,266.64,267.72,844600.0],["2019-05-29",266.84,267.19,258.33,260.0,957200.0],["2019-05-30",260.66,263.44,259.47,260.69,712800.0],["2019-05-31",256.88,259.73,256.41,258.21,622900.0],["2019-06-03",259.03,260.26,248.93,250.27,981200.0],["2019-06-04",252.71,253.98,248.94,253.65,979500.0],["2019-06-05",258.64,263.13,250.77,251.65,1582800.0],["2019-06-06",252.0,252.66,237.09,251.33,3270600.0],["2019-06-07",251.33,259.73,251.02,258.99,1490900.0],["2019-06-10",260.28,268.12,260.28,266.22,924800.0],["2019-06-11",269.48,271.09,265.16,266.72,788000.0],["2019-06-12",266.88,269.07,265.66,267.46,377900.0],["2019-06-13",269.51,274.08,268.86,272.88,693100.0],["2019-06-14",271.83,274.69,271.44,272.66,399100.0],["2019-06-17",272.63,273.65,267.76,268.48,464600.0],["2019-06-18",270.95,273.47,269.61,273.31,490600.0],["2019-06-19",273.49,278.01,272.19,277.63,340000.0],["2019-06-20",280.0,283.45,276.68,277.77,523600.0],["2019-06-21",278.2,281.19,277.77,279.11,713000.0],["2019-06-24",280.01,281.26,278.56,279.19,320300.0],["2019-06-25",279.47,279.91,275.47,277.33,345000.0],["2019-06-26",278.39,279.25,274.88,277.12,303900.0],["2019-06-27",278.41,280.49,277.46,279.21,287600.0],["2019-06-28",279.65,281.11,278.36,280.85,624800.0],["2019-07-01",283.77,285.0,280.08,283.17,583200.0],["2019-07-02",283.66,287.0,282.69,286.02,448500.0],["2019-07-03",286.51,289.78,286.33,289.6,254300.0],["2019-07-05",287.72,291.79,287.1,291.77,432000.0],["2019-07-08",291.03,292.58,290.03,290.83,274700.0],["2019-07-09",290.66,294.56,288.85,294.46,598800.0],["2019-07-10",296.15,296.79,291.57,292.29,341500.0],["2019-07-11",288.71,294.71,288.01,293.39,287900.0],["2019-07-12",293.87,295.15,291.12,292.16,546900.0],["2019-07-15",292.82,292.98,287.66,292.53,813100.0],["2019-07-16",293.08,293.08,290.72,291.0,363300.0],["2019-07-17",291.34,292.4,288.85,289.73,525300.0],["2019-07-18",290.21,291.72,288.7,290.5,453400.0],["2019-07-19",292.91,292.91,288.6,288.83,480700.0],["2019-07-22",290.2,292.98,288.16,288.37,872100.0],["2019-07-23",289.05,290.24,286.84,289.98,436600.0],["2019-07-24",289.99,291.08,287.79,288.34,475800.0],["2019-07-25",289.92,289.92,284.63,285.48,383700.0],["2019-07-26",287.57,289.44,286.06,287.23,386500.0],["2019-07-29",287.22,287.84,285.4,286.71,337600.0],["2019-07-30",285.86,286.64,282.96,283.71,419700.0],["2019-07-31",284.27,288.49,280.78,284.17,477500.0],["2019-08-01",284.01,287.61,280.14,281.6,446300.0],["2019-08-02",279.54,280.78,274.41,278.15,469800.0],["2019-08-05",272.86,272.86,264.93,266.74,834600.0],["2019-08-06",269.07,270.94,267.46,269.24,497900.0],["2019-08-07",280.0,293.31,275.0,291.33,1354000.0],["2019-08-08",292.5,296.92,290.48,296.37,698800.0],["2019-08-09",295.5,297.13,293.55,295.72,405100.0],["2019-08-12",294.45,295.47,288.01,289.02,434900.0],["2019-08-13",288.36,296.8,288.27,295.87,513200.0],["2019-08-14",291.39,293.38,285.21,285.77,625700.0],["2019-08-15",287.0,287.98,284.68,286.73,468000.0],["2019-08-16",288.81,292.0,288.04,291.27,387800.0],["2019-08-19",294.9,298.36,284.68,297.59,380800.0],["2019-08-20",297.19,298.4,295.21,295.7,443100.0],["2019-08-21",297.38,301.31,297.02,300.98,488100.0],["2019-08-22",302.24,302.58,297.13,300.45,445100.0],["2019-08-23",299.1,302.61,291.76,292.97,837800.0],["2019-08-26",295.3,296.67,290.9,292.49,527000.0],["2019-08-27",293.87,295.26,290.2,292.57,489400.0],["2019-08-28",291.16,296.49,288.85,295.55,275300.0],["2019-08-29",298.0,300.84,297.59,299.31,315400.0],["2019-08-30",301.53,303.26,296.77,298.4,358500.0],["2019-09-03",297.18,298.63,291.97,292.92,419600.0],["2019-09-04",296.57,298.24,294.5,298.11,465000.0],["2019-09-05",301.99,304.21,301.83,302.53,298300.0],["2019-09-06",302.48,304.65,301.17,302.64,341700.0],["2019-09-09",304.01,304.53,290.01,290.55,681500.0],["2019-09-10",288.44,289.6,282.84,286.26,911400.0],["2019-09-11",282.5,290.45,282.5,285.8,778800.0],["2019-09-12",288.09,294.22,288.09,288.95,616600.0],["2019-09-13",290.5,295.28,285.54,292.12,667500.0],["2019-09-16",290.67,301.21,290.14,297.86,712100.0],["2019-09-17",298.2,301.4,293.93,297.26,550900.0],["2019-09-18",297.1,298.32,291.67,295.14,626900.0],["2019-09-19",295.6,296.87,291.52,291.9,342200.0],["2019-09-20",293.06,294.67,288.59,289.1,589100.0],["2019-09-23",288.41,289.61,287.33,287.72,457300.0],["2019-09-24",290.07,290.93,284.07,285.91,832700.0],["2019-09-25",285.63,292.66,284.27,291.57,544400.0],["2019-09-26",290.46,294.97,288.8,292.7,457400.0],["2019-09-27",293.63,294.85,285.78,288.0,475400.0],["2019-09-30",288.12,288.75,284.91,286.78,1243900.0],["2019-10-01",288.06,294.98,282.52,283.02,635400.0],["2019-10-02",280.84,281.86,277.24,279.38,557500.0],["2019-10-03",277.74,281.9,274.74,281.3,420600.0],["2019-10-04",282.04,289.86,281.98,289.72,682400.0],["2019-10-07",288.45,288.45,284.35,284.59,359900.0],["2019-10-08",282.05,284.32,276.18,279.85,450200.0],["2019-10-09",282.06,283.28,279.34,282.64,383800.0],["2019-10-10",281.85,289.08,281.85,288.44,541600.0],["2019-10-11",291.75,296.36,290.97,291.29,441600.0],["2019-10-14",291.35,293.08,289.03,290.65,235600.0],["2019-10-15",290.95,296.1,290.95,295.92,411200.0],["2019-10-16",295.33,297.0,290.29,294.83,546200.0],["2019-10-17",294.83,297.07,293.07,293.88,307100.0],["2019-10-18",293.3,295.85,289.49,291.83,667200.0],["2019-10-21",292.05,295.62,291.18,292.2,512500.0],["2019-10-22",292.77,295.65,286.11,286.28,751400.0],["2019-10-23",286.55,291.58,285.37,291.43,437100.0],["2019-10-24",292.5,298.25,291.51,296.24,463200.0],["2019-10-25",295.06,299.95,294.5,298.88,548700.0],["2019-10-28",300.77,304.52,299.73,302.05,470100.0],["2019-10-29",301.21,303.26,298.42,298.59,310100.0],["2019-10-30",298.51,300.4,296.29,300.03,235100.0],["2019-10-31",299.5,300.51,293.24,294.22,489100.0],["2019-11-01",296.48,296.48,291.13,294.34,544200.0],["2019-11-04",296.13,296.13,291.87,293.04,309100.0],["2019-11-05",292.91,293.63,287.04,291.73,579500.0],["2019-11-06",292.12,294.77,290.38,294.07,455100.0],["2019-11-07",288.15,299.99,285.3,296.58,777900.0],["2019-11-08",294.89,296.85,291.56,293.45,482600.0],["2019-11-11",292.09,295.45,290.51,291.0,548100.0],["2019-11-12",291.06,294.76,289.92,290.73,505700.0],["2019-11-13",289.77,294.27,289.22,291.01,335400.0],["2019-11-14",290.09,294.09,289.66,293.41,418500.0],["2019-11-15",294.76,298.33,292.27,297.34,437000.0],["2019-11-18",297.0,299.38,295.3,298.49,390600.0],["2019-11-19",298.67,302.15,297.79,301.92,477000.0],["2019-11-20",301.68,304.61,298.39,301.0,630200.0],["2019-11-21",300.59,301.88,294.58,295.27,464700.0],["2019-11-22",296.32,298.17,292.95,295.18,605200.0],["2019-11-25",296.03,300.18,294.7,299.52,557400.0],["2019-11-26",300.5,308.41,299.67,307.42,657000.0],["2019-11-27",308.95,309.39,306.4,306.88,372900.0],["2019-11-29",306.15,308.74,305.28,306.92,227900.0],["2019-12-02",306.8,315.75,306.8,308.42,670800.0],["2019-12-03",304.61,306.93,301.29,305.88,469000.0],["2019-12-04",305.88,309.38,303.85,306.21,495600.0],["2019-12-05",306.0,306.56,302.75,303.18,442300.0],["2019-12-06",305.12,307.97,304.2,307.78,272300.0],["2019-12-09",307.35,307.48,302.62,302.62,279600.0],["2019-12-10",303.24,303.85,301.68,302.54,302500.0],["2019-12-11",302.7,303.74,299.54,303.06,213200.0],["2019-12-12",301.8,304.5,297.53,301.52,943700.0],["2019-12-13",300.11,305.49,299.35,304.72,603500.0],["2019-12-16",307.0,310.1,304.38,307.61,583900.0],["2019-12-17",307.9,308.67,300.74,303.62,683200.0],["2019-12-18",304.0,304.97,296.43,296.79,1983900.0],["2019-12-19",289.43,295.29,284.02,288.87,2172200.0],["2019-12-20",290.45,293.96,285.47,290.3,1810900.0],["2019-12-23",290.27,290.27,283.66,284.56,1126400.0],["2019-12-24",285.24,287.94,284.56,285.47,256900.0],["2019-12-26",286.38,287.26,282.36,283.0,547100.0],["2019-12-27",284.13,287.89,282.79,285.82,713100.0],["2019-12-30",285.61,287.32,284.03,286.26,725500.0],["2019-12-31",285.12,287.91,284.88,287.72,542400.0],["2020-01-02",289.88,291.41,286.73,287.74,814000.0],["2020-01-03",284.17,291.67,283.87,290.81,859100.0],["2020-01-06",289.21,290.48,287.61,289.19,988200.0],["2020-01-07",289.28,295.09,289.1,291.75,1574300.0],["2020-01-08",292.91,299.14,292.12,297.02,1058200.0],["2020-01-09",298.93,300.33,292.4,298.51,955600.0],["2020-01-10",300.15,300.15,291.83,292.4,983700.0],["2020-01-13",291.88,301.33,291.02,299.4,1359300.0],["2020-01-14",299.39,299.97,295.63,296.18,936600.0],["2020-01-15",297.02,305.43,296.57,303.08,988200.0],["2020-01-16",304.68,309.69,303.83,308.97,1001700.0],["2020-01-17",309.8,310.64,307.12,310.04,1005600.0],["2020-01-21",310.03,313.86,309.19,310.98,820100.0],["2020-01-22",313.81,319.39,312.52,318.3,826800.0],["2020-01-23",318.29,318.96,314.85,316.7,649600.0],["2020-01-24",317.5,320.96,316.37,320.63,731600.0],["2020-01-27",315.64,318.6,312.61,313.25,593900.0],["2020-01-28",314.9,318.82,314.46,317.45,499400.0],["2020-01-29",318.03,322.29,317.12,319.55,367100.0],["2020-01-30",317.7,321.42,316.64,321.18,498900.0],["2020-01-31",320.87,322.38,315.21,315.23,897200.0],["2020-02-03",317.25,321.84,315.43,319.08,650900.0],["2020-02-04",322.99,325.73,322.29,323.93,478400.0],["2020-02-05",326.46,327.48,323.55,326.87,571600.0],["2020-02-06",327.66,329.85,326.86,328.85,582100.0],["2020-02-07",310.01,310.04,302.37,306.76,2258000.0],["2020-02-10",305.62,313.95,304.62,313.68,1084800.0],["2020-02-11",315.24,317.78,311.29,315.75,919200.0],["2020-02-12",315.63,317.22,314.24,316.38,657900.0],["2020-02-13",314.63,320.21,314.01,317.58,655700.0],["2020-02-14",317.99,320.04,315.28,318.43,830000.0],["2020-02-18",318.0,323.6,317.46,320.57,756100.0],["2020-02-19",321.04,325.52,320.8,321.11,854300.0],["2020-02-20",320.77,322.26,312.99,317.39,1047600.0],["2020-02-21",315.0,315.22,306.44,308.92,905300.0],["2020-02-24",298.78,303.31,295.13,298.42,832600.0],["2020-02-25",299.29,299.46,286.83,288.38,962000.0],["2020-02-26",290.66,296.7,284.1,284.2,1079800.0],["2020-02-27",278.23,280.03,265.4,265.67,2044300.0],["2020-02-28",255.55,268.79,253.84,265.79,1680300.0],["2020-03-02",267.44,282.9,267.44,282.04,1452700.0],["2020-03-03",281.1,283.38,264.49,266.41,1444700.0],["2020-03-04",270.9,272.58,264.27,268.25,1213700.0],["2020-03-05",260.72,261.45,251.38,252.72,1250700.0],["2020-03-06",244.98,249.82,242.15,249.16,1936200.0],["2020-03-09",228.98,234.79,220.0,222.59,2406400.0],["2020-03-10",229.32,237.92,221.11,237.67,2659200.0],["2020-03-11",230.82,233.4,218.28,222.47,1452800.0],["2020-03-12",208.54,223.97,204.26,214.43,2677000.0],["2020-03-13",227.99,236.82,214.79,235.46,1779600.0],["2020-03-16",210.0,214.12,200.22,210.91,1759900.0],["2020-03-17",214.78,225.73,198.63,224.34,1768000.0],["2020-03-18",207.17,220.41,169.24,200.51,1921000.0],["2020-03-19",197.39,209.56,183.9,193.3,1441900.0],["2020-03-20",197.7,210.15,185.72,187.03,1591600.0],["2020-03-23",186.0,186.23,168.51,171.72,1289900.0],["2020-03-24",183.9,202.83,179.63,190.43,2032600.0],["2020-03-25",191.94,224.74,188.01,212.33,1564600.0],["2020-03-26",216.58,238.6,204.45,212.36,1825300.0],["2020-03-27",210.27,210.27,194.77,196.18,1271300.0],["2020-03-30",194.68,200.59,182.25,194.02,1690800.0],["2020-03-31",192.44,196.66,182.81,186.54,1904400.0],["2020-04-01",178.33,180.51,169.14,173.22,2410000.0],["2020-04-02",172.68,197.62,170.0,181.52,1595400.0],["2020-04-03",181.52,188.81,180.58,184.78,1007200.0],["2020-04-06",197.34,207.37,193.99,206.09,1595900.0],["2020-04-07",216.37,221.32,209.97,210.36,1419200.0],["2020-04-08",213.63,221.72,210.47,220.31,983600.0],["2020-04-09",226.08,232.9,222.55,224.99,913900.0],["2020-04-13",223.0,223.0,213.93,218.23,527100.0],["2020-04-14",223.43,227.72,219.42,221.84,752900.0],["2020-04-15",212.3,217.06,209.85,211.47,798400.0],["2020-04-16",213.11,213.11,203.71,209.24,702400.0],["2020-04-17",216.54,224.82,216.4,223.59,1464400.0],["2020-04-20",219.04,221.41,213.09,214.13,610900.0],["2020-04-21",207.65,209.79,203.18,204.3,632800.0],["2020-04-22",208.65,215.4,207.15,213.69,559200.0],["2020-04-23",215.09,221.24,214.31,218.61,559700.0],["2020-04-24",220.5,224.29,215.98,222.62,732400.0],["2020-04-27",224.36,232.99,222.27,232.26,603000.0],["2020-04-28",236.1,240.31,231.16,235.59,923100.0],["2020-04-29",244.65,250.05,240.32,247.95,1220900.0],["2020-04-30",244.13,245.3,237.63,241.25,608000.0],["2020-05-01",235.49,236.92,230.34,232.83,645900.0],["2020-05-04",231.07,232.8,227.0,231.75,740600.0],["2020-05-05",235.83,239.69,235.68,236.07,487100.0],["2020-05-06",238.22,243.07,236.44,240.57,434800.0],["2020-05-07",245.13,249.7,244.75,248.74,1178200.0],["2020-05-08",260.35,260.35,238.18,240.0,1394300.0],["2020-05-11",236.67,242.02,232.54,236.9,617800.0],["2020-05-12",237.83,240.52,228.43,228.46,518500.0],["2020-05-13",227.51,228.34,213.0,215.15,1131700.0],["2020-05-14",212.99,223.59,206.6,221.52,947900.0],["2020-05-15",219.97,224.36,218.71,222.54,450600.0],["2020-05-18",230.0,239.47,229.03,237.77,917000.0],["2020-05-19",236.44,240.27,233.55,233.88,588900.0],["2020-05-20",238.88,243.36,237.16,240.59,544000.0],["2020-05-21",240.42,243.09,236.46,239.84,601900.0],["2020-05-22",239.39,240.28,235.47,239.25,330400.0],["2020-05-26",250.03,254.46,247.16,247.91,724700.0],["2020-05-27",256.04,263.89,247.39,249.96,940600.0],["2020-05-28",253.62,253.62,246.95,247.45,930400.0],["2020-05-29",246.44,246.44,239.04,243.79,996300.0],["2020-06-01",244.1,248.33,242.87,246.43,675700.0],["2020-06-02",248.5,250.42,246.69,249.89,844900.0],["2020-06-03",253.3,257.14,250.72,256.72,1396900.0],["2020-06-04",251.73,257.47,251.41,257.31,1089600.0],["2020-06-05",265.26,283.4,263.66,282.43,2112500.0],["2020-06-08",282.45,284.21,273.79,277.12,1386900.0],["2020-06-09",274.81,278.24,270.5,276.61,853400.0],["2020-06-10",276.77,276.81,270.72,273.27,856500.0],["2020-06-11",263.16,265.21,255.64,256.42,1494700.0],["2020-06-12",264.64,266.95,252.12,258.99,815200.0],["2020-06-15",251.25,259.62,248.37,258.73,613200.0],["2020-06-16",268.69,272.42,259.79,262.41,608800.0],["2020-06-17",262.93,264.01,257.17,258.25,564800.0],["2020-06-18",253.86,261.96,251.68,261.33,986500.0],["2020-06-19",266.64,267.57,261.85,264.32,1527600.0],["2020-06-22",262.95,267.63,260.7,264.35,606300.0],["2020-06-23",266.73,268.18,263.32,263.92,442700.0],["2020-06-24",260.7,261.11,245.98,246.39,1058800.0],["2020-06-25",245.28,247.96,242.97,246.89,810300.0],["2020-06-26",246.03,247.1,237.74,238.52,969200.0],["2020-06-29",241.43,246.27,237.84,246.15,496100.0],["2020-06-30",245.66,253.31,244.5,251.53,779600.0],["2020-07-01",251.5,256.08,249.89,254.69,609800.0],["2020-07-02",257.53,261.8,253.91,254.84,611300.0],["2020-07-06",255.68,262.02,254.58,256.19,441300.0],["2020-07-07",254.46,259.61,251.6,252.77,597600.0],["2020-07-08",253.64,257.3,250.62,253.64,862600.0],["2020-07-09",259.77,261.14,250.61,253.33,692300.0],["2020-07-10",252.12,254.12,249.18,253.01,445400.0],["2020-07-13",255.36,257.41,247.79,248.3,729500.0],["2020-07-14",246.71,249.4,240.98,249.1,587200.0],["2020-07-15",253.83,266.57,252.95,265.79,708900.0],["2020-07-16",263.65,265.93,260.01,260.29,593000.0],["2020-07-17",261.43,262.73,256.49,259.07,422200.0],["2020-07-20",258.11,260.89,256.31,259.45,368600.0],["2020-07-21",261.54,262.19,257.25,258.16,438300.0],["2020-07-22",258.56,262.58,258.44,262.18,318500.0],["2020-07-23",261.98,264.12,256.65,259.34,602800.0],["2020-07-24",258.13,261.43,255.35,258.08,421000.0],["2020-07-27",258.77,259.75,256.74,258.48,335300.0],["2020-07-28",258.38,261.15,256.15,256.22,417300.0],["2020-07-29",257.75,266.79,257.72,264.76,422000.0],["2020-07-30",260.63,260.9,251.33,259.49,426800.0],["2020-07-31",259.72,259.72,254.09,258.57,332800.0],["2020-08-03",258.65,263.57,255.5,263.21,476300.0],["2020-08-04",260.77,263.35,257.77,258.54,554000.0],["2020-08-05",260.8,268.62,260.8,265.29,544800.0],["2020-08-06",265.08,267.49,261.13,263.0,502200.0],["2020-08-07",245.4,248.16,235.18,240.61,1809200.0],["2020-08-10",239.45,242.15,229.67,236.4,1101300.0],["2020-08-11",238.23,240.34,234.21,234.76,1015000.0],["2020-08-12",236.24,236.73,228.41,230.57,1038700.0],["2020-08-13",229.3,235.96,228.11,234.63,938100.0],["2020-08-14",235.14,240.54,234.12,240.28,998500.0],["2020-08-17",241.47,246.66,241.17,245.44,1274100.0],["2020-08-18",245.28,246.98,239.38,243.7,800100.0],["2020-08-19",243.28,245.84,243.2,244.87,510400.0],["2020-08-20",242.55,244.3,240.99,241.21,752600.0],["2020-08-21",240.28,241.84,235.96,238.67,742000.0],["2020-08-24",240.84,241.02,237.4,240.09,586800.0],["2020-08-25",241.23,242.35,238.0,242.35,518200.0],["2020-08-26",242.27,245.13,240.15,244.8,546800.0],["2020-08-27",244.73,248.02,242.64,248.0,682800.0],["2020-08-28",248.05,255.07,247.68,255.0,555400.0],["2020-08-31",255.64,257.11,251.38,251.45,808800.0],["2020-09-01",251.43,255.03,249.68,249.99,402700.0],["2020-09-02",251.41,254.78,247.77,253.65,510300.0],["2020-09-03",253.69,253.69,241.41,246.16,804700.0],["2020-09-04",248.29,249.0,237.59,238.04,693500.0],["2020-09-08",232.53,237.16,230.81,231.91,925700.0],["2020-09-09",235.48,237.41,230.99,234.96,659300.0],["2020-09-10",236.48,239.63,232.41,233.21,499100.0],["2020-09-11",234.71,235.51,228.01,231.0,562100.0],["2020-09-14",234.11,236.31,232.8,235.04,1021500.0],["2020-09-15",236.96,239.34,231.54,232.32,986600.0],["2020-09-16",232.96,237.03,232.22,234.49,586300.0],["2020-09-17",230.68,236.32,229.13,235.93,488000.0],["2020-09-18",236.55,243.28,235.41,241.86,850800.0],["2020-09-21",233.86,237.57,230.5,235.44,1109900.0],["2020-09-22",236.51,237.43,232.6,236.04,767500.0],["2020-09-23",235.4,237.65,232.67,234.0,762100.0],["2020-09-24",232.14,235.51,229.44,233.6,825500.0],["2020-09-25",232.83,237.3,230.42,236.91,513000.0],["2020-09-28",240.83,243.45,239.59,241.71,531100.0],["2020-09-29",242.88,243.75,240.31,240.75,1008500.0],["2020-09-30",240.34,243.13,235.78,238.1,628400.0],["2020-10-01",241.39,243.3,236.62,237.18,508700.0],["2020-10-02",232.88,236.02,231.4,234.46,599400.0],["2020-10-05",236.63,239.14,234.94,238.92,617000.0],["2020-10-06",241.06,246.26,236.84,238.94,465500.0],["2020-10-07",240.93,241.92,239.1,240.9,382400.0],["2020-10-08",241.41,245.86,241.41,245.12,410100.0],["2020-10-09",247.75,250.22,245.02,247.11,548900.0],["2020-10-12",249.28,253.99,248.36,251.2,496900.0],["2020-10-13",249.99,251.44,247.81,248.76,648800.0],["2020-10-14",249.34,252.23,247.68,250.19,525800.0],["2020-10-15",246.58,248.11,244.67,246.51,469900.0],["2020-10-16",248.6,250.11,246.39,249.59,420300.0],["2020-10-19",251.13,251.18,239.76,241.55,689300.0],["2020-10-20",243.46,246.09,242.63,242.83,327800.0],["2020-10-21",242.49,249.45,241.8,248.28,594400.0],["2020-10-22",249.29,257.8,246.31,256.84,741100.0],["2020-10-23",258.8,260.3,256.45,259.2,718600.0],["2020-10-26",255.35,255.7,239.14,241.21,1070800.0],["2020-10-27",241.6,242.86,231.63,231.69,882200.0],["2020-10-28",226.07,228.46,220.93,221.62,1329200.0],["2020-10-29",217.28,222.36,214.88,219.41,1538500.0],["2020-10-30",218.23,221.12,216.17,220.91,638400.0],["2020-11-02",224.36,230.98,222.48,230.53,614800.0],["2020-11-03",233.4,237.44,232.6,235.14,623400.0],["2020-11-04",238.54,241.15,235.03,237.19,645000.0],["2020-11-05",241.03,242.35,238.87,240.0,1008800.0],["2020-11-06",240.0,242.02,229.79,232.11,1609700.0],["2020-11-09",248.75,274.74,245.94,269.12,2067200.0],["2020-11-10",269.19,281.11,266.14,279.03,1643900.0],["2020-11-11",278.51,278.51,265.13,266.37,1271900.0],["2020-11-12",264.75,266.17,256.6,260.35,923500.0],["2020-11-13",262.99,265.48,256.91,260.3,858000.0],["2020-11-16",266.0,267.97,262.08,265.11,660000.0],["2020-11-17",261.57,269.58,261.57,267.99,425100.0],["2020-11-18",267.31,270.24,262.62,262.62,505400.0],["2020-11-19",261.96,263.49,258.02,260.28,868900.0],["2020-11-20",258.63,258.82,253.68,253.93,535800.0],["2020-11-23",255.0,257.34,252.06,254.66,1257800.0],["2020-11-24",258.94,267.56,257.03,267.06,1190700.0],["2020-11-25",267.43,271.65,262.84,269.69,557000.0],["2020-11-27",269.78,270.38,266.23,267.6,346200.0],["2020-11-30",267.14,268.23,262.28,265.21,630600.0],["2020-12-01",268.57,271.45,265.91,267.26,708400.0],["2020-12-02",265.95,265.95,261.43,263.81,472900.0],["2020-12-03",263.14,265.58,261.58,262.23,626100.0],["2020-12-04",263.9,269.97,263.72,268.05,1007900.0],["2020-12-07",267.06,273.83,266.58,273.62,1307600.0],["2020-12-08",270.85,271.69,266.5,268.31,592900.0],["2020-12-09",269.49,270.05,266.14,267.06,500900.0],["2020-12-10",264.67,273.44,263.47,273.39,789500.0],["2020-12-11",270.09,275.06,270.09,273.68,583900.0],["2020-12-14",276.64,276.95,270.16,271.16,597900.0],["2020-12-15",271.49,276.2,271.44,275.94,497300.0],["2020-12-16",276.69,280.96,274.95,279.73,558800.0],["2020-12-17",281.55,284.06,279.13,282.01,923600.0],["2020-12-18",282.4,282.45,277.7,279.47,1314800.0],["2020-12-21",275.13,276.59,268.93,271.85,585900.0],["2020-12-22",272.99,273.76,268.88,269.46,462400.0],["2020-12-23",272.1,272.52,269.44,269.65,372000.0],["2020-12-24",269.17,272.53,268.91,270.49,368600.0],["2020-12-28",273.48,273.93,270.78,273.44,333000.0],["2020-12-29",275.32,275.5,271.15,271.2,268700.0],["2020-12-30",272.4,273.0,269.04,270.03,395600.0],["2020-12-31",269.08,273.28,268.19,272.83,389600.0],["2021-01-04",272.73,273.18,258.46,265.93,910000.0],["2021-01-05",266.74,271.4,265.09,267.0,406500.0],["2021-01-06",272.52,277.71,270.46,272.23,756600.0],["2021-01-07",272.78,277.12,272.23,276.06,489500.0],["2021-01-08",277.21,279.18,274.09,275.84,483900.0],["2021-01-11",273.0,274.39,270.14,270.37,496700.0],["2021-01-12",269.17,274.48,266.68,273.25,601500.0],["2021-01-13",273.21,277.85,273.21,275.73,426900.0],["2021-01-14",276.0,276.3,266.73,267.68,413800.0],["2021-01-15",266.34,266.71,262.16,265.23,517400.0],["2021-01-19",266.87,268.52,264.73,266.78,481200.0],["2021-01-20",267.82,269.34,264.82,267.63,511700.0],["2021-01-21",266.98,271.47,266.18,269.78,422200.0],["2021-01-22",267.55,268.63,264.97,267.41,396300.0],["2021-01-25",265.23,266.43,257.34,261.07,964800.0],["2021-01-26",263.23,263.63,259.2,261.03,815300.0],["2021-01-27",256.56,257.0,244.17,245.29,1044100.0],["2021-01-28",250.91,257.86,248.45,252.08,624000.0],["2021-01-29",250.55,250.55,239.84,242.75,824500.0],["2021-02-01",244.97,250.12,244.04,249.77,687600.0],["2021-02-02",253.78,257.66,253.6,254.71,718400.0],["2021-02-03",254.58,256.32,253.0,254.38,992400.0],["2021-02-04",255.0,263.78,254.38,263.78,727600.0],["2021-02-05",263.0,273.12,256.39,257.36,1254900.0],["2021-02-08",256.61,258.96,254.24,258.23,618100.0],["2021-02-09",257.56,260.11,256.01,257.6,524000.0],["2021-02-10",259.21,264.31,257.92,261.98,728700.0],["2021-02-11",261.52,266.27,261.34,265.56,649500.0],["2021-02-12",263.04,264.72,262.2,264.3,641000.0],["2021-02-16",264.87,271.0,263.46,270.79,727100.0],["2021-02-17",269.44,272.66,268.93,271.99,463200.0],["2021-02-18",269.93,273.46,269.9,272.01,406300.0],["2021-02-19",272.43,275.26,270.98,273.38,490000.0],["2021-02-22",271.44,284.61,270.01,283.65,593700.0],["2021-02-23",284.0,290.38,277.92,279.85,1184500.0],["2021-02-24",279.86,291.0,279.86,290.19,747200.0],["2021-02-25",289.28,292.7,280.89,283.09,625500.0],["2021-02-26",284.5,285.39,276.42,277.31,705600.0],["2021-03-01",281.7,284.28,280.79,282.5,506200.0],["2021-03-02",282.43,287.33,281.1,283.44,421700.0],["2021-03-03",281.34,283.67,280.35,282.3,704300.0],["2021-03-04",283.2,285.42,274.7,278.21,632400.0],["2021-03-05",281.62,284.4,273.52,282.31,667100.0],["2021-03-08",285.2,291.1,282.68,283.67,653600.0],["2021-03-09",284.04,288.8,281.76,281.9,554100.0],["2021-03-10",281.96,286.36,280.86,285.37,295700.0],["2021-03-11",285.63,291.31,282.82,283.67,802500.0],["2021-03-12",283.15,285.2,281.84,283.86,860500.0],["2021-03-15",283.15,285.89,280.93,282.65,696600.0],["2021-03-16",283.54,284.76,279.6,284.09,583600.0],["2021-03-17",284.28,286.13,281.35,285.25,536900.0],["2021-03-18",284.53,286.92,281.98,284.33,453300.0],["2021-03-19",283.05,284.55,280.15,280.97,754100.0],["2021-03-22",281.03,281.7,276.52,278.38,398200.0],["2021-03-23",278.24,280.07,270.82,272.33,696700.0],["2021-03-24",272.48,278.05,272.48,273.86,575100.0],["2021-03-25",272.68,276.67,268.69,275.0,530900.0],["2021-03-26",276.87,278.66,273.14,278.46,556300.0],["2021-03-29",276.52,277.26,269.66,275.24,681500.0],["2021-03-30",275.3,278.57,274.05,276.65,481000.0],["2021-03-31",276.41,278.86,268.54,268.63,696000.0],["2021-04-01",273.32,279.67,271.76,279.5,507000.0],["2021-04-05",282.07,283.76,279.48,280.95,392500.0],["2021-04-06",279.56,280.92,278.17,279.12,298800.0],["2021-04-07",279.46,283.78,279.4,281.27,337000.0],["2021-04-08",281.93,285.3,281.84,283.29,305500.0],["2021-04-09",283.28,286.58,282.74,286.42,372800.0],["2021-04-12",286.68,288.35,284.61,286.96,302500.0],["2021-04-13",284.96,289.05,284.54,286.26,300800.0],["2021-04-14",286.68,290.41,286.51,287.53,266600.0],["2021-04-15",290.25,293.57,290.25,291.23,340700.0],["2021-04-16",292.66,295.0,290.13,291.46,298200.0],["2021-04-19",291.58,292.52,290.21,290.9,261900.0],["2021-04-20",288.78,290.27,284.42,284.75,277200.0],["2021-04-21",285.26,288.51,283.78,287.86,265100.0],["2021-04-22",287.38,291.45,286.82,288.66,287800.0],["2021-04-23",289.57,293.09,288.95,291.37,293400.0],["2021-04-26",291.37,295.17,289.77,291.14,273600.0],["2021-04-27",290.98,291.0,288.39,289.78,247200.0],["2021-04-28",290.09,293.84,290.09,292.84,217000.0],["2021-04-29",295.36,295.36,285.65,287.74,360300.0],["2021-04-30",286.05,288.8,283.68,287.72,477200.0],["2021-05-03",289.76,294.48,288.78,293.44,670200.0],["2021-05-04",291.65,293.58,287.21,292.93,854000.0],["2021-05-05",295.09,295.19,288.66,289.04,554600.0],["2021-05-06",286.87,289.06,274.96,286.45,862800.0],["2021-05-07",286.14,290.14,284.19,285.66,528200.0],["2021-05-10",285.88,288.25,283.1,283.19,499800.0],["2021-05-11",280.07,281.11,274.66,277.91,1073700.0],["2021-05-12",277.11,278.77,267.84,268.02,1345100.0],["2021-05-13",268.5,271.85,267.03,268.7,511900.0],["2021-05-14",270.19,274.88,270.12,272.93,349800.0],["2021-05-17",271.61,272.46,268.8,272.07,287100.0],["2021-05-18",271.68,273.75,268.65,268.9,488200.0],["2021-05-19",264.98,272.52,264.39,272.08,652200.0],["2021-05-20",272.68,275.9,272.12,274.42,355900.0],["2021-05-21",276.47,277.03,270.87,271.73,327900.0],["2021-05-24",273.58,275.21,272.55,273.02,272100.0],["2021-05-25",273.88,274.68,271.85,272.2,345100.0],["2021-05-26",271.58,273.08,270.26,271.36,347800.0],["2021-05-27",271.98,274.95,270.85,274.29,1045100.0],["2021-05-28",275.64,276.39,273.09,274.44,372000.0],["2021-06-01",277.17,278.43,276.01,276.6,372000.0],["2021-06-02",279.37,281.09,277.97,278.45,316800.0],["2021-06-03",275.81,277.76,274.1,277.29,249600.0],["2021-06-04",278.53,278.75,275.51,277.0,208900.0],["2021-06-07",276.77,278.41,271.5,272.51,333500.0],["2021-06-08",272.8,272.94,270.49,271.43,404800.0],["2021-06-09",272.79,273.54,271.22,271.23,215700.0],["2021-06-10",272.79,272.79,270.06,271.42,330000.0],["2021-06-11",273.39,273.44,271.63,271.88,293000.0],["2021-06-14",271.85,271.85,268.93,270.05,550200.0],["2021-06-15",270.23,273.84,269.13,272.71,627000.0],["2021-06-16",272.24,273.27,265.77,266.19,833100.0],["2021-06-17",265.79,268.5,262.99,263.0,990900.0],["2021-06-18",260.46,262.81,259.03,260.0,980000.0],["2021-06-21",261.1,266.72,261.1,263.0,2437800.0],["2021-06-22",263.98,264.61,259.75,262.2,1424000.0],["2021-06-23",262.61,262.97,255.15,255.2,949700.0],["2021-06-24",257.57,257.57,254.8,256.63,1329900.0],["2021-06-25",257.17,263.99,256.49,262.34,3339500.0],["2021-06-28",262.99,262.99,253.24,255.08,660500.0],["2021-06-29",256.5,256.89,253.0,253.55,763600.0],["2021-06-30",253.23,257.91,252.83,256.06,1344400.0],["2021-07-01",257.51,258.91,255.65,256.51,1050500.0],["2021-07-02",257.65,260.97,257.25,259.5,1325700.0],["2021-07-06",259.33,260.49,254.46,256.46,1165800.0],["2021-07-07",256.88,258.42,252.4,256.69,694700.0],["2021-07-08",253.37,254.86,250.37,250.97,708700.0],["2021-07-09",253.33,254.25,252.32,253.03,573300.0],["2021-07-12",251.11,255.29,250.64,253.0,741300.0],["2021-07-13",251.89,253.73,250.88,251.31,567900.0],["2021-07-14",252.96,258.57,252.58,256.73,1194900.0],["2021-07-15",254.49,257.87,254.26,256.81,453300.0],["2021-07-16",258.66,258.66,254.59,255.18,441500.0],["2021-07-19",251.0,251.99,242.38,245.6,1083000.0],["2021-07-20",246.63,252.73,246.63,250.59,407700.0],["2021-07-21",252.68,256.14,251.9,254.83,581600.0],["2021-07-22",255.68,256.55,251.24,254.19,498900.0],["2021-07-23",256.51,259.96,255.47,257.08,557800.0],["2021-07-26",256.67,257.46,255.53,256.55,391600.0],["2021-07-27",254.76,259.61,254.47,256.94,424600.0],["2021-07-28",257.98,259.16,255.02,256.79,584800.0],["2021-07-29",256.8,263.21,256.8,259.98,506300.0],["2021-07-30",256.15,260.8,256.15,258.22,453000.0],["2021-08-02",260.27,261.89,253.59,253.98,503800.0],["2021-08-03",255.83,255.83,245.94,251.29,615700.0],["2021-08-04",249.64,251.3,245.79,247.6,712200.0],["2021-08-05",259.89,265.0,254.31,260.79,1052900.0],["2021-08-06",261.08,268.19,259.98,267.05,821800.0],["2021-08-09",265.31,265.88,261.99,262.27,976300.0],["2021-08-10",261.41,265.17,260.06,263.61,979700.0],["2021-08-11",243.22,258.52,240.17,257.86,1869700.0],["2021-08-12",256.89,261.29,253.29,259.0,971800.0],["2021-08-13",259.48,265.24,258.24,262.49,765100.0],["2021-08-16",260.64,262.07,257.32,261.12,536300.0],["2021-08-17",259.4,262.01,256.96,261.4,527000.0],["2021-08-18",261.07,264.32,258.4,258.46,520400.0],["2021-08-19",256.3,258.35,252.89,255.15,556600.0],["2021-08-20",254.67,258.03,253.37,257.83,459900.0],["2021-08-23",259.63,261.78,259.11,261.23,263200.0],["2021-08-24",261.72,265.63,261.41,263.86,606800.0],["2021-08-25",263.27,264.46,260.8,262.29,446800.0],["2021-08-26",262.26,262.26,256.67,256.81,369700.0],["2021-08-27",257.93,262.43,257.31,261.84,382600.0],["2021-08-30",262.91,262.91,259.09,260.09,586600.0],["2021-08-31",259.97,263.49,259.97,263.28,454700.0],["2021-09-01",264.81,265.95,263.31,263.86,289300.0],["2021-09-02",264.4,265.0,261.28,262.56,295100.0],["2021-09-03",261.76,262.68,260.44,261.92,339700.0],["2021-09-07",261.87,262.55,259.73,260.24,274400.0],["2021-09-08",260.28,263.84,259.84,263.58,319100.0],["2021-09-09",263.15,267.5,262.96,264.6,316700.0],["2021-09-10",266.68,267.61,260.5,260.75,491900.0],["2021-09-13",262.88,264.42,259.93,260.01,553400.0],["2021-09-14",260.76,261.66,253.94,255.75,586500.0],["2021-09-15",255.61,259.99,252.98,259.83,580300.0],["2021-09-16",260.15,262.5,258.18,261.38,293700.0],["2021-09-17",260.86,260.99,257.21,258.24,591400.0],["2021-09-20",254.23,255.52,251.66,255.04,302300.0],["2021-09-21",256.79,256.79,251.18,252.29,284600.0],["2021-09-22",254.84,257.71,253.51,256.89,379300.0],["2021-09-23",258.32,265.17,258.32,264.52,456400.0],["2021-09-24",264.39,267.97,263.75,267.11,385700.0],["2021-09-27",268.27,272.33,267.97,270.32,604800.0],["2021-09-28",270.02,272.06,266.22,266.76,463600.0],["2021-09-29",266.4,267.77,264.68,265.92,287300.0],["2021-09-30",267.36,267.98,261.25,261.27,438000.0],["2021-10-01",263.45,269.03,262.35,266.7,306400.0],["2021-10-04",265.34,267.41,261.08,261.57,316100.0],["2021-10-05",261.31,263.78,260.08,260.92,481800.0],["2021-10-06",257.04,261.06,254.11,260.79,400000.0],["2021-10-07",262.57,265.55,262.57,263.78,387400.0],["2021-10-08",263.94,266.0,262.3,262.55,306500.0],["2021-10-11",262.39,262.47,254.92,254.97,272500.0],["2021-10-12",253.96,256.78,251.35,255.15,389900.0],["2021-10-13",254.85,257.91,251.88,257.44,616400.0],["2021-10-14",260.29,261.88,259.14,261.01,647200.0],["2021-10-15",263.14,272.79,262.64,272.26,552900.0],["2021-10-18",272.22,272.22,268.17,269.07,579800.0],["2021-10-19",270.18,278.35,269.49,275.41,585700.0],["2021-10-20",274.74,275.63,271.95,274.88,237600.0],["2021-10-21",273.95,278.06,272.11,277.34,370700.0],["2021-10-22",278.89,280.35,275.55,277.32,266500.0],["2021-10-25",278.31,281.61,277.11,280.97,352800.0],["2021-10-26",281.8,282.02,275.56,275.63,404600.0],["2021-10-27",275.11,275.11,260.61,262.71,944500.0],["2021-10-28",263.15,263.15,249.55,252.23,853700.0],["2021-10-29",251.31,253.86,246.25,247.41,831600.0],["2021-11-01",247.87,252.49,247.37,250.22,491000.0],["2021-11-02",248.66,249.64,241.71,242.25,657900.0],["2021-11-03",241.01,242.92,238.8,241.97,722900.0],["2021-11-04",241.63,253.99,237.69,241.75,1262400.0],["2021-11-05",246.65,249.36,243.01,244.76,812100.0],["2021-11-08",244.14,248.29,244.14,247.39,609900.0],["2021-11-09",245.73,246.99,243.6,244.08,474400.0],["2021-11-10",243.76,247.19,243.45,243.76,501200.0],["2021-11-11",244.5,245.32,238.44,239.04,665200.0],["2021-11-12",239.9,245.37,239.9,241.52,905200.0],["2021-11-15",243.9,245.15,240.63,241.64,744300.0],["2021-11-16",241.92,242.36,236.3,237.27,580400.0],["2021-11-17",235.98,236.08,230.3,231.21,541300.0],["2021-11-18",231.42,231.42,224.78,227.29,780600.0],["2021-11-19",227.0,230.32,225.7,227.67,744800.0],["2021-11-22",228.19,228.53,223.65,223.94,695200.0],["2021-11-23",223.94,227.11,223.73,226.18,779600.0],["2021-11-24",224.55,230.95,224.54,228.27,600300.0],["2021-11-26",222.13,224.42,214.76,215.15,558000.0],["2021-11-29",217.68,217.68,211.35,212.98,740700.0],["2021-11-30",210.66,213.97,205.99,207.13,657600.0],["2021-12-01",211.24,211.78,200.78,200.83,672400.0],["2021-12-02",203.04,209.4,201.02,207.87,954800.0],["2021-12-03",208.58,208.58,203.6,208.07,665600.0],["2021-12-06",210.05,219.72,208.69,217.26,660600.0],["2021-12-07",219.25,224.39,219.25,220.15,901000.0],["2021-12-08",220.94,224.02,219.89,223.05,609100.0],["2021-12-09",222.04,224.54,219.65,221.95,611700.0],["2021-12-10",223.13,224.22,218.87,222.81,460600.0],["2021-12-13",220.86,221.01,214.66,217.22,536800.0],["2021-12-14",216.32,222.11,215.92,216.17,572100.0],["2021-12-15",217.0,217.0,212.6,215.21,631000.0],["2021-12-16",218.61,219.52,214.91,216.39,756500.0],["2021-12-17",215.03,217.85,211.17,214.26,1249200.0],["2021-12-20",210.14,212.36,207.41,211.2,566000.0],["2021-12-21",213.79,220.25,213.6,219.91,537700.0],["2021-12-22",219.33,223.06,218.76,222.79,408300.0],["2021-12-23",223.87,225.59,222.99,223.69,269500.0],["2021-12-27",223.66,224.33,220.58,223.13,223400.0],["2021-12-28",221.12,228.09,221.12,224.81,376600.0],["2021-12-29",223.62,226.89,223.62,225.82,351400.0],["2021-12-30",226.46,228.59,225.48,225.65,301300.0],["2021-12-31",224.44,227.49,223.69,223.84,294300.0],["2022-01-03",225.23,232.3,224.13,231.11,607300.0],["2022-01-04",233.63,238.7,233.2,237.25,560000.0],["2022-01-05",238.45,244.77,237.09,237.3,748200.0],["2022-01-06",237.06,242.14,237.06,239.26,540900.0],["2022-01-07",239.06,245.75,239.0,243.03,717400.0],["2022-01-10",243.0,243.0,233.62,238.02,809700.0],["2022-01-11",237.72,244.28,235.21,243.58,687100.0],["2022-01-12",244.37,245.67,242.56,243.66,532300.0],["2022-01-13",243.81,249.6,243.58,246.21,537200.0],["2022-01-14",244.36,246.47,242.83,244.0,509500.0],["2022-01-18",242.91,242.93,234.4,238.22,606000.0],["2022-01-19",237.89,239.87,234.31,237.58,443800.0],["2022-01-20",237.54,240.5,232.79,233.59,542600.0],["2022-01-21",232.99,234.28,225.72,226.41,566200.0],["2022-01-24",219.42,225.89,216.83,225.45,937900.0],["2022-01-25",221.0,228.78,214.43,225.77,673700.0],["2022-01-26",229.0,230.66,221.66,223.8,449000.0],["2022-01-27",226.38,228.48,221.96,223.09,446900.0],["2022-01-28",223.25,231.4,221.41,231.31,521700.0],["2022-01-31",229.53,238.37,229.43,238.26,729800.0],["2022-02-01",238.01,241.92,236.7,240.69,569200.0],["2022-02-02",239.99,243.17,239.37,241.18,821200.0],["2022-02-03",239.82,240.51,233.96,233.99,581600.0],["2022-02-04",231.73,237.66,230.01,236.19,554700.0],["2022-02-07",237.06,237.52,233.26,235.26,530600.0],["2022-02-08",234.82,237.06,231.87,236.27,810600.0],["2022-02-09",248.08,254.2,246.0,252.0,1471500.0],["2022-02-10",248.39,252.43,245.54,247.43,668200.0],["2022-02-11",246.59,249.2,243.99,246.47,694500.0],["2022-02-14",247.0,247.55,244.44,244.69,715000.0],["2022-02-15",246.01,247.9,243.97,244.3,591200.0],["2022-02-16",243.04,246.0,242.1,244.29,538200.0],["2022-02-17",241.58,242.72,235.0,235.39,596200.0],["2022-02-18",234.64,236.19,231.26,233.51,600800.0],["2022-02-22",233.05,240.25,232.76,237.3,996800.0],["2022-02-23",238.77,239.8,234.62,234.88,759200.0],["2022-02-24",227.93,236.17,226.68,235.58,878400.0],["2022-02-25",236.81,240.33,234.46,237.89,526800.0],["2022-02-28",234.13,236.01,230.42,234.2,786100.0],["2022-03-01",234.18,234.18,224.57,226.11,576900.0],["2022-03-02",228.02,237.26,228.02,235.52,427300.0],["2022-03-03",237.75,237.75,231.98,233.33,525700.0],["2022-03-04",230.04,231.87,225.38,226.33,707000.0],["2022-03-07",226.32,226.93,217.63,219.13,812200.0],["2022-03-08",220.05,232.95,217.8,228.21,665500.0],["2022-03-09",232.42,235.97,229.27,230.25,397700.0],["2022-03-10",226.75,231.21,226.36,230.85,302400.0],["2022-03-11",231.88,233.0,229.42,229.54,342200.0],["2022-03-14",232.33,232.77,225.07,226.47,285400.0],["2022-03-15",227.7,230.9,225.35,229.41,407600.0],["2022-03-16",232.87,236.77,229.26,236.53,396600.0],["2022-03-17",234.08,237.07,232.26,236.82,353200.0],["2022-03-18",236.48,239.52,234.07,239.21,640600.0],["2022-03-21",239.48,243.22,236.58,241.24,376700.0],["2022-03-22",242.39,245.37,241.99,243.56,277800.0],["2022-03-23",242.84,243.06,238.39,240.24,289300.0],["2022-03-24",241.19,243.91,240.28,243.69,239100.0],["2022-03-25",244.53,246.23,243.47,246.03,173900.0],["2022-03-28",245.01,246.46,240.52,243.02,194300.0],["2022-03-29",247.07,250.2,246.6,249.47,199300.0],["2022-03-30",249.36,250.68,247.3,250.22,416300.0],["2022-03-31",249.17,253.53,249.04,249.06,742100.0],["2022-04-01",250.74,255.51,248.05,249.6,358400.0],["2022-04-04",248.79,254.33,248.17,253.84,401000.0],["2022-04-05",254.61,260.77,254.61,256.5,662300.0],["2022-04-06",253.88,255.53,251.81,253.64,595300.0],["2022-04-07",252.54,252.54,243.89,249.66,611400.0],["2022-04-08",249.14,252.95,247.43,250.5,1029600.0],["2022-04-11",249.39,252.07,247.8,250.17,314000.0],["2022-04-12",251.19,253.2,250.22,250.74,394600.0],["2022-04-13",249.48,258.35,249.48,257.09,387500.0],["2022-04-14",258.35,262.76,258.35,258.67,437700.0],["2022-04-18",257.99,261.27,254.91,255.7,410600.0],["2022-04-19",257.42,261.15,255.81,261.11,723400.0],["2022-04-20",263.3,264.0,259.89,261.69,425700.0],["2022-04-21",264.93,265.3,257.78,258.69,647500.0],["2022-04-22",257.61,258.34,251.9,252.24,540500.0],["2022-04-25",250.38,252.84,245.53,251.88,497400.0],["2022-04-26",249.9,251.07,246.22,246.51,349900.0],["2022-04-27",247.11,252.64,246.87,251.7,329000.0],["2022-04-28",252.0,259.49,251.13,259.07,344000.0],["2022-04-29",257.26,259.25,248.88,249.52,507800.0],["2022-05-02",249.04,249.37,239.99,248.38,548400.0],["2022-05-03",248.62,250.9,245.48,248.84,491500.0],["2022-05-04",250.21,254.87,244.97,254.1,446900.0],["2022-05-05",251.0,252.74,241.4,243.68,509600.0],["2022-05-06",242.41,242.41,223.38,224.26,888600.0],["2022-05-09",222.47,222.47,214.04,216.61,960500.0],["2022-05-10",219.41,225.86,217.19,223.6,844300.0],["2022-05-11",222.4,229.65,221.96,227.19,1262500.0],["2022-05-12",223.69,228.38,220.99,225.02,561100.0],["2022-05-13",227.57,236.54,227.57,233.59,825900.0],["2022-05-16",231.3,232.98,225.06,226.96,467000.0],["2022-05-17",231.89,232.45,226.38,229.27,526700.0],["2022-05-18",226.79,230.42,220.55,221.52,454900.0],["2022-05-19",218.78,229.5,218.78,225.8,752900.0],["2022-05-20",228.52,233.63,225.85,231.08,631300.0],["2022-05-23",234.0,239.28,231.0,238.76,500300.0],["2022-05-24",235.48,236.52,228.77,232.52,447700.0],["2022-05-25",228.8,234.54,228.8,233.31,366800.0],["2022-05-26",236.17,241.46,233.71,240.37,366200.0],["2022-05-27",241.91,249.59,241.91,249.48,373000.0],["2022-05-31",248.58,251.61,245.93,248.81,497900.0],["2022-06-01",248.4,249.84,241.59,242.72,413200.0],["2022-06-02",243.5,246.7,241.77,245.26,632700.0],["2022-06-03",242.98,245.47,241.22,243.67,351900.0],["2022-06-06",245.6,250.28,244.1,247.45,320800.0],["2022-06-07",244.2,249.1,242.84,248.35,406800.0],["2022-06-08",246.74,249.02,245.06,247.3,299000.0],["2022-06-09",245.03,245.03,241.15,241.43,513800.0],["2022-06-10",237.09,239.97,235.06,237.18,539200.0],["2022-06-13",230.07,230.82,222.92,223.96,525500.0],["2022-06-14",224.78,228.07,223.35,227.04,438100.0],["2022-06-15",229.07,233.43,225.83,229.52,579200.0],["2022-06-16",223.05,223.14,210.81,212.06,721500.0],["2022-06-17",211.9,215.53,210.02,212.51,1801700.0],["2022-06-21",219.06,219.06,214.11,216.18,577700.0],["2022-06-22",213.04,215.01,211.44,212.28,541900.0],["2022-06-23",213.3,213.91,208.53,210.04,463300.0],["2022-06-24",212.92,219.93,212.92,217.5,1590900.0],["2022-06-27",217.82,219.29,215.13,218.75,645500.0],["2022-06-28",221.37,225.03,210.85,211.4,674500.0],["2022-06-29",211.81,211.81,204.48,209.51,533500.0],["2022-06-30",206.24,211.91,203.67,210.11,749700.0],["2022-07-01",209.79,215.2,209.28,213.89,719600.0],["2022-07-05",210.0,213.81,207.32,213.68,750800.0],["2022-07-06",213.22,217.17,211.45,214.96,748200.0],["2022-07-07",217.61,218.92,215.69,217.64,510000.0],["2022-07-08",216.77,220.46,214.79,218.45,475200.0],["2022-07-11",216.44,217.83,214.31,214.81,407300.0],["2022-07-12",213.52,217.73,210.57,211.37,473100.0],["2022-07-13",205.99,208.6,204.37,207.92,821600.0],["2022-07-14",204.29,206.49,200.86,205.42,498600.0],["2022-07-15",209.37,211.5,207.89,209.67,524100.0],["2022-07-18",212.04,217.59,210.39,212.39,499800.0],["2022-07-19",214.52,220.97,214.52,219.15,470300.0],["2022-07-20",217.28,220.77,217.19,220.63,400700.0],["2022-07-21",219.76,221.68,217.93,220.91,350000.0],["2022-07-22",221.05,222.91,216.56,218.79,319000.0],["2022-07-25",220.52,221.02,217.7,220.13,284200.0],["2022-07-26",220.17,221.47,216.83,217.63,230400.0],["2022-07-27",218.71,222.43,217.09,221.32,302300.0],["2022-07-28",222.0,222.82,214.31,219.79,526400.0],["2022-07-29",219.89,221.0,217.71,220.09,471700.0],["2022-08-01",218.94,222.75,217.84,222.51,346400.0],["2022-08-02",220.64,223.22,219.2,223.02,257200.0],["2022-08-03",225.31,227.52,224.7,225.79,364300.0],["2022-08-04",222.88,223.91,218.91,223.01,536400.0],["2022-08-05",221.74,227.65,219.93,226.63,662800.0],["2022-08-08",230.21,233.2,226.1,227.38,475500.0],["2022-08-09",226.63,228.19,224.06,225.12,367600.0],["2022-08-10",230.39,230.39,224.47,224.49,539800.0],["2022-08-11",227.57,227.77,225.84,226.76,789100.0],["2022-08-12",228.42,230.26,226.61,227.66,844900.0],["2022-08-15",225.37,228.63,224.0,227.53,736300.0],["2022-08-16",226.77,233.15,226.29,231.82,661300.0],["2022-08-17",228.6,232.97,228.5,232.0,630400.0],["2022-08-18",232.43,236.96,232.21,236.31,554300.0],["2022-08-19",235.24,237.91,233.64,235.08,579100.0],["2022-08-22",231.67,231.99,227.91,229.23,492900.0],["2022-08-23",229.32,232.61,228.19,228.27,471300.0],["2022-08-24",227.36,231.36,226.98,229.41,597400.0],["2022-08-25",230.84,233.62,229.7,232.94,506800.0],["2022-08-26",233.73,233.73,220.61,221.38,568300.0],["2022-08-29",219.09,220.98,218.04,218.3,551300.0],["2022-08-30",218.98,219.68,214.89,215.41,536000.0],["2022-08-31",216.49,217.03,212.48,212.53,805600.0],["2022-09-01",211.31,211.68,206.93,211.61,777300.0],["2022-09-02",213.91,213.95,207.73,209.12,408300.0],["2022-09-06",210.32,211.03,206.95,209.04,433100.0],["2022-09-07",208.64,213.49,208.63,212.37,369500.0],["2022-09-08",209.8,213.93,208.78,213.8,512600.0],["2022-09-09",216.61,220.73,215.01,220.46,414100.0],["2022-09-12",221.8,224.59,221.8,223.0,323400.0],["2022-09-13",217.09,218.6,211.45,212.04,386300.0],["2022-09-14",212.03,212.62,207.13,209.87,610000.0],["2022-09-15",207.33,211.07,204.46,205.42,546000.0],["2022-09-16",203.31,203.78,198.91,202.56,1022500.0],["2022-09-19",200.87,203.66,200.87,203.0,391100.0],["2022-09-20",201.59,201.59,196.51,198.74,556500.0],["2022-09-21",200.65,203.09,195.81,196.24,589900.0],["2022-09-22",195.69,195.69,188.61,189.86,426600.0],["2022-09-23",186.55,187.33,183.04,184.2,627300.0],["2022-09-26",183.22,184.98,179.99,180.49,458700.0],["2022-09-27",182.62,182.94,173.34,174.35,708000.0],["2022-09-28",175.14,180.74,173.81,179.73,489200.0],["2022-09-29",177.72,181.91,177.12,181.09,940400.0],["2022-09-30",180.63,182.12,175.98,176.17,554400.0],["2022-10-03",179.29,183.93,177.57,182.3,1267800.0],["2022-10-04",186.59,191.75,184.72,188.43,922900.0],["2022-10-05",185.72,189.2,184.7,187.05,1116200.0],["2022-10-06",186.91,187.93,182.11,182.24,1143000.0],["2022-10-07",180.02,181.28,178.04,179.59,1135600.0],["2022-10-10",180.25,180.25,175.3,175.69,1133400.0],["2022-10-11",174.51,174.95,169.75,171.18,723300.0],["2022-10-12",171.4,173.19,169.06,169.26,526500.0],["2022-10-13",164.81,171.81,163.34,170.46,517200.0],["2022-10-14",171.71,173.7,166.64,167.26,483100.0],["2022-10-17",171.1,173.28,171.1,171.72,399000.0],["2022-10-18",175.99,176.94,170.91,172.05,737600.0],["2022-10-19",170.37,171.59,167.01,167.48,636600.0],["2022-10-20",166.42,168.69,163.34,164.0,739100.0],["2022-10-21",163.76,170.88,161.69,170.47,1043300.0],["2022-10-24",172.27,175.18,170.37,173.79,614800.0],["2022-10-25",174.87,178.08,174.87,177.99,616000.0],["2022-10-26",178.42,182.72,177.31,180.34,500000.0],["2022-10-27",180.71,186.11,180.35,183.67,803400.0],["2022-10-28",184.04,190.36,183.49,189.14,582600.0],["2022-10-31",188.32,188.32,184.93,186.12,505800.0],["2022-11-01",188.01,189.93,186.01,186.64,589800.0],["2022-11-02",185.7,186.94,178.01,178.28,706600.0],["2022-11-03",176.05,182.53,171.45,174.2,1054200.0],["2022-11-04",174.91,179.91,174.19,177.17,780100.0],["2022-11-07",178.87,180.56,174.22,180.33,617100.0],["2022-11-08",181.83,190.17,180.87,182.39,1076200.0],["2022-11-09",181.08,181.94,177.89,178.96,583800.0],["2022-11-10",188.13,195.4,187.27,194.6,1148500.0],["2022-11-11",196.17,202.61,195.64,199.8,855300.0],["2022-11-14",196.91,198.98,192.27,192.81,536300.0],["2022-11-15",196.71,198.46,194.18,195.6,399200.0],["2022-11-16",194.03,195.35,191.62,192.24,381100.0],["2022-11-17",188.19,189.48,185.72,187.74,424900.0],["2022-11-18",190.86,191.42,186.74,188.45,461200.0],["2022-11-21",187.08,189.21,184.76,188.87,462000.0],["2022-11-22",190.54,192.18,188.96,191.4,549300.0],["2022-11-23",190.92,191.68,188.07,189.83,487100.0],["2022-11-25",190.32,193.63,189.43,191.68,228200.0],["2022-11-28",189.25,190.28,185.85,187.31,413300.0],["2022-11-29",187.38,191.29,187.38,190.2,406400.0],["2022-11-30",190.27,196.44,188.8,196.2,591400.0],["2022-12-01",197.14,199.18,194.73,196.28,396300.0],["2022-12-02",192.29,194.32,191.06,193.6,425200.0],["2022-12-05",192.13,193.11,189.61,191.25,471100.0],["2022-12-06",190.57,191.38,184.32,185.38,485700.0],["2022-12-07",185.56,187.62,183.6,186.44,586500.0],["2022-12-08",187.73,189.11,183.38,184.37,534900.0],["2022-12-09",183.03,186.26,182.16,183.45,697700.0],["2022-12-12",183.92,189.91,183.64,189.54,534200.0],["2022-12-13",196.5,198.05,190.36,191.22,408700.0],["2022-12-14",190.27,194.33,188.67,190.9,615100.0],["2022-12-15",187.66,189.42,181.22,182.57,822500.0],["2022-12-16",180.96,182.61,178.77,181.25,1016600.0],["2022-12-19",181.26,181.74,178.66,178.96,537200.0],["2022-12-20",178.19,181.12,178.19,179.03,515200.0],["2022-12-21",180.0,183.8,179.73,181.85,433500.0],["2022-12-22",180.15,180.15,175.08,177.84,405300.0],["2022-12-23",177.07,181.91,177.07,181.22,300000.0],["2022-12-27",180.77,182.64,179.52,181.74,214300.0],["2022-12-28",181.6,183.1,179.4,179.49,257200.0],["2022-12-29",180.77,186.3,180.77,185.76,290100.0],["2022-12-30",183.6,184.71,182.0,183.68,243200.0],["2023-01-03",185.76,187.63,182.35,183.19,354100.0],["2023-01-04",185.31,186.92,183.18,184.68,568300.0],["2023-01-05",183.14,184.37,179.21,180.26,436600.0],["2023-01-06",182.66,188.33,180.84,187.21,416400.0],["2023-01-09",188.9,192.75,187.79,190.7,643300.0],["2023-01-10",190.33,192.79,189.32,191.93,414600.0],["2023-01-11",193.27,194.74,191.36,194.68,253300.0],["2023-01-12",196.03,196.56,193.61,194.52,404000.0],["2023-01-13",192.71,195.21,190.47,194.7,234000.0],["2023-01-17",195.59,197.62,194.49,194.7,496700.0],["2023-01-18",195.98,196.92,191.36,191.83,342700.0],["2023-01-19",190.03,193.21,189.55,192.59,338700.0],["2023-01-20",193.85,198.79,192.91,198.71,370800.0],["2023-01-23",198.51,201.72,197.48,200.41,426900.0],["2023-01-24",199.8,201.34,198.78,199.57,334000.0],["2023-01-25",196.86,200.97,194.59,200.3,307500.0],["2023-01-26",202.43,202.43,198.61,202.21,224500.0],["2023-01-27",202.0,205.52,201.7,204.35,442600.0],["2023-01-30",201.88,203.74,200.87,201.01,342200.0],["2023-01-31",203.9,208.89,202.83,208.81,590600.0],["2023-02-01",207.69,215.78,207.19,214.38,476700.0],["2023-02-02",217.38,224.34,216.51,221.68,826400.0],["2023-02-03",217.97,220.71,216.23,218.2,487500.0],["2023-02-06",215.75,217.47,209.91,210.74,447200.0],["2023-02-07",210.02,214.34,208.84,213.37,523900.0],["2023-02-08",210.51,212.61,207.37,208.94,598400.0],["2023-02-09",216.11,218.4,203.08,203.99,1315800.0],["2023-02-10",205.53,208.65,204.95,207.06,628500.0],["2023-02-13",207.0,211.12,206.19,210.34,607200.0],["2023-02-14",209.39,210.93,205.44,210.0,422200.0],["2023-02-15",207.59,211.32,205.79,211.18,423000.0],["2023-02-16",212.5,216.49,208.13,214.33,752100.0],["2023-02-17",212.76,214.07,210.04,213.58,713800.0],["2023-02-21",210.57,212.4,207.78,209.68,904700.0],["2023-02-22",210.18,212.51,207.94,209.42,599800.0],["2023-02-23",210.98,210.98,205.46,209.36,583400.0],["2023-02-24",206.18,207.74,202.24,206.77,676700.0],["2023-02-27",208.54,212.96,208.54,209.98,1003600.0],["2023-02-28",210.24,215.2,209.59,214.79,972500.0],["2023-03-01",214.05,215.99,210.9,213.5,529400.0],["2023-03-02",213.28,214.51,210.41,212.5,930100.0],["2023-03-03",213.41,215.63,212.06,214.72,599900.0],["2023-03-06",214.75,216.55,211.78,211.78,601300.0],["2023-03-07",211.53,213.21,209.07,209.17,611200.0],["2023-03-08",208.67,210.56,206.63,208.95,505400.0],["2023-03-09",209.28,211.59,204.6,204.68,523400.0],["2023-03-10",203.67,204.13,194.12,195.88,740800.0],["2023-03-13",192.56,194.06,187.44,190.35,983600.0],["2023-03-14",194.42,196.53,191.5,194.08,573100.0],["2023-03-15",187.39,191.5,185.93,189.22,600900.0],["2023-03-16",187.5,192.39,185.04,191.96,394600.0],["2023-03-17",190.54,191.67,186.61,187.2,1266100.0],["2023-03-20",192.36,203.12,191.76,199.08,1501500.0],["2023-03-21",203.78,214.02,203.32,210.63,1774600.0],["2023-03-22",209.28,210.32,201.99,202.16,860400.0],["2023-03-23",202.24,206.57,197.98,199.76,630200.0],["2023-03-24",196.66,201.01,194.6,200.82,532500.0],["2023-03-27",203.13,206.01,203.13,203.58,748200.0],["2023-03-28",202.71,204.13,201.67,202.24,381100.0],["2023-03-29",204.59,207.6,203.63,207.43,359500.0],["2023-03-30",209.9,210.22,204.58,205.56,421600.0],["2023-03-31",207.53,211.24,206.57,210.85,561600.0],["2023-04-03",210.14,212.53,209.79,211.57,451300.0],["2023-04-04",212.95,213.2,206.24,206.78,443300.0],["2023-04-05",205.57,208.16,204.62,207.47,555400.0],["2023-04-06",207.0,208.8,205.9,207.68,267000.0],["2023-04-10",206.34,210.61,205.85,210.42,495100.0],["2023-04-11",211.65,216.49,210.88,215.88,584200.0],["2023-04-12",217.85,219.77,212.98,213.99,539500.0],["2023-04-13",214.77,220.12,214.05,219.53,626200.0],["2023-04-14",221.19,224.47,218.4,221.2,342800.0],["2023-04-17",220.4,222.59,219.3,222.09,692200.0],["2023-04-18",222.73,224.78,220.5,222.11,562600.0],["2023-04-19",221.26,221.26,216.03,219.74,655000.0],["2023-04-20",217.24,218.23,214.95,216.05,386000.0],["2023-04-21",215.9,216.93,213.3,216.83,604400.0],["2023-04-24",216.77,217.57,214.87,216.25,457200.0],["2023-04-25",214.37,215.0,209.26,209.31,425900.0],["2023-04-26",208.7,213.18,207.95,209.55,529400.0],["2023-04-27",210.8,212.23,207.29,212.15,420600.0],["2023-04-28",211.21,215.93,210.29,213.92,568300.0],["2023-05-01",213.47,216.21,212.73,213.89,613400.0],["2023-05-02",211.27,211.73,204.04,207.09,1060400.0],["2023-05-03",207.5,212.24,207.09,207.34,545300.0],["2023-05-04",223.15,229.13,219.77,223.6,1675500.0],["2023-05-05",226.76,232.26,225.94,231.19,811100.0],["2023-05-08",232.87,232.92,228.06,229.82,528100.0],["2023-05-09",227.82,231.24,227.23,230.93,392800.0],["2023-05-10",233.12,234.36,225.99,228.21,574200.0],["2023-05-11",226.56,228.76,225.23,227.17,318400.0],["2023-05-12",227.78,228.98,225.14,227.04,267500.0],["2023-05-15",226.22,230.31,226.22,230.15,478300.0],["2023-05-16",229.08,229.28,226.25,226.52,308500.0],["2023-05-17",229.09,233.41,227.6,232.11,366200.0],["2023-05-18",231.45,235.21,230.0,234.85,381900.0],["2023-05-19",236.03,236.66,231.65,233.65,462100.0],["2023-05-22",233.83,238.58,232.35,237.7,612500.0],["2023-05-23",235.81,240.63,235.1,236.58,856300.0],["2023-05-24",235.0,236.83,230.45,232.46,552200.0],["2023-05-25",233.03,233.24,230.11,232.82,504900.0],["2023-05-26",232.76,234.46,231.19,233.75,357800.0],["2023-05-30",233.23,235.35,229.67,230.94,588900.0],["2023-05-31",229.45,230.12,221.25,226.55,1442400.0],["2023-06-01",227.32,229.91,225.77,228.0,479000.0],["2023-06-02",231.59,235.46,229.34,234.84,604700.0],["2023-06-05",233.44,234.42,230.53,232.67,550600.0],["2023-06-06",232.33,238.57,231.93,238.24,370500.0],["2023-06-07",238.84,240.66,237.59,237.59,553500.0],["2023-06-08",237.46,239.28,234.44,238.3,306500.0],["2023-06-09",239.04,240.25,236.7,239.37,520400.0],["2023-06-12",238.86,240.72,237.8,239.27,251600.0],["2023-06-13",239.82,241.71,238.85,240.3,334100.0],["2023-06-14",241.73,243.34,236.95,239.79,586900.0],["2023-06-15",238.98,245.37,237.61,244.45,337800.0],["2023-06-16",246.55,246.95,241.34,243.63,672700.0],["2023-06-20",241.38,243.41,238.66,242.48,534200.0],["2023-06-21",241.26,243.82,241.13,243.03,381600.0],["2023-06-22",242.3,242.7,239.59,240.99,343300.0],["2023-06-23",238.33,240.37,237.55,238.56,594200.0],["2023-06-26",237.91,241.07,237.91,239.23,295100.0],["2023-06-27",240.0,245.86,239.15,245.67,371200.0],["2023-06-28",245.7,246.07,242.86,245.88,315600.0],["2023-06-29",246.15,249.38,245.98,248.05,279200.0],["2023-06-30",250.34,252.41,249.92,251.08,311500.0],["2023-07-03",251.21,253.8,251.21,253.47,198200.0],["2023-07-05",250.28,252.67,249.07,250.99,467000.0],["2023-07-06",248.75,250.96,245.77,250.06,321700.0],["2023-07-07",251.82,255.33,251.82,253.49,269800.0],["2023-07-10",253.61,257.26,253.09,256.31,354000.0],["2023-07-11",255.07,259.17,254.01,258.73,359900.0],["2023-07-12",259.56,260.99,256.98,257.88,305400.0],["2023-07-13",259.27,263.77,259.26,260.5,413800.0],["2023-07-14",262.17,262.17,258.88,258.99,394500.0],["2023-07-17",258.04,260.65,256.1,258.48,434500.0],["2023-07-18",258.91,260.83,258.4,259.73,441600.0],["2023-07-19",260.07,261.29,255.06,255.26,623000.0],["2023-07-20",255.26,255.54,250.53,253.16,851900.0],["2023-07-21",254.05,254.05,249.17,252.44,764500.0],["2023-07-24",252.89,253.11,250.16,251.71,447900.0],["2023-07-25",251.42,253.9,251.34,252.41,405800.0],["2023-07-26",250.83,252.7,249.59,250.97,332200.0],["2023-07-27",251.24,252.31,245.03,245.19,382000.0],["2023-07-28",248.09,250.03,246.28,247.18,419600.0],["2023-07-31",248.62,250.69,247.9,248.91,382300.0],["2023-08-01",247.84,251.43,246.73,251.06,237200.0],["2023-08-02",248.75,249.49,242.76,244.86,364400.0],["2023-08-03",243.09,248.06,241.43,247.0,341700.0],["2023-08-04",246.97,249.61,245.03,245.72,339500.0],["2023-08-07",246.95,247.99,246.04,246.78,357500.0],["2023-08-08",243.84,245.09,242.08,244.54,469100.0],["2023-08-09",252.0,261.8,248.55,260.04,723500.0],["2023-08-10",262.62,272.37,261.11,268.61,902500.0],["2023-08-11",267.46,267.97,263.92,265.54,493400.0],["2023-08-14",266.21,267.17,264.69,266.9,292700.0],["2023-08-15",266.86,268.58,264.39,264.51,622300.0],["2023-08-16",263.7,265.21,261.07,264.34,821200.0],["2023-08-17",265.55,265.57,262.0,262.01,364900.0],["2023-08-18",258.97,263.96,258.97,262.23,495200.0],["2023-08-21",261.82,262.75,257.9,258.05,502800.0],["2023-08-22",260.81,264.64,259.11,262.24,497300.0],["2023-08-23",262.62,265.65,260.38,264.51,540200.0],["2023-08-24",264.55,266.83,261.81,262.03,381700.0],["2023-08-25",263.3,266.04,261.9,265.24,341100.0],["2023-08-28",265.4,271.92,265.4,270.84,488600.0],["2023-08-29",270.07,274.23,269.57,271.69,469600.0],["2023-08-30",271.36,274.47,270.39,273.24,341400.0],["2023-08-31",273.01,274.93,271.61,271.73,416500.0],["2023-09-01",274.02,275.66,272.31,272.86,388800.0],["2023-09-05",272.08,275.24,271.04,273.18,450900.0],["2023-09-06",272.87,275.63,272.07,275.48,425400.0],["2023-09-07",274.13,275.23,271.83,272.07,391400.0],["2023-09-08",272.31,274.68,270.07,271.84,458000.0],["2023-09-11",273.81,274.77,270.37,272.65,319000.0],["2023-09-12",271.22,274.27,270.92,272.07,345200.0],["2023-09-13",272.15,273.18,270.33,272.29,336400.0],["2023-09-14",273.85,275.0,270.22,273.67,395600.0],["2023-09-15",271.91,275.82,271.12,272.86,657800.0],["2023-09-18",271.81,275.47,271.46,275.09,262500.0],["2023-09-19",275.74,276.77,273.94,274.32,409200.0],["2023-09-20",275.63,278.35,274.19,275.18,307700.0],["2023-09-21",273.13,273.22,268.07,269.95,417600.0],["2023-09-22",270.49,271.56,269.06,269.98,300500.0],["2023-09-25",268.79,271.57,268.3,271.27,349700.0],["2023-09-26",269.63,270.43,261.37,261.55,545300.0],["2023-09-27",262.66,263.23,256.45,258.86,410000.0],["2023-09-28",258.71,260.55,257.43,258.53,502400.0],["2023-09-29",260.04,260.8,254.51,255.34,452000.0],["2023-10-02",254.94,257.42,254.08,255.88,416800.0],["2023-10-03",253.74,255.38,247.21,249.77,255300.0],["2023-10-04",250.96,253.4,249.08,251.32,383600.0],["2023-10-05",250.08,253.53,249.27,252.07,320700.0],["2023-10-06",251.38,257.13,250.46,254.54,295100.0],["2023-10-09",250.3,259.76,250.3,259.63,353400.0],["2023-10-10",260.25,264.41,259.37,261.45,332400.0],["2023-10-11",260.74,262.66,254.74,256.24,418600.0],["2023-10-12",257.95,257.95,247.06,248.9,537300.0],["2023-10-13",248.9,251.36,247.19,249.42,330900.0],["2023-10-16",252.11,252.72,248.64,249.94,514200.0],["2023-10-17",248.83,253.38,248.69,251.65,501900.0],["2023-10-18",249.55,250.01,246.87,247.76,307400.0],["2023-10-19",247.76,248.54,241.26,241.97,314400.0],["2023-10-20",242.36,242.4,238.88,239.0,421800.0],["2023-10-23",237.65,239.22,236.88,238.32,337800.0],["2023-10-24",239.61,242.99,237.96,240.79,376000.0],["2023-10-25",238.11,238.81,230.32,230.89,533500.0],["2023-10-26",230.72,234.89,227.49,228.57,934300.0],["2023-10-27",228.95,228.95,221.45,221.9,655600.0],["2023-10-30",223.56,224.83,220.39,222.56,799900.0],["2023-10-31",223.14,225.93,222.67,225.17,640600.0],["2023-11-01",225.77,228.8,224.08,228.6,500200.0],["2023-11-02",231.55,236.95,230.82,236.66,532600.0],["2023-11-03",239.34,239.79,236.32,236.66,472400.0],["2023-11-06",236.72,237.2,232.46,233.41,611000.0],["2023-11-07",233.18,234.79,231.69,233.43,656200.0],["2023-11-08",232.71,236.54,232.71,235.54,668800.0],["2023-11-09",233.0,233.0,221.37,228.75,933300.0],["2023-11-10",230.33,232.87,229.11,231.21,577100.0],["2023-11-13",229.97,230.95,228.51,229.14,472400.0],["2023-11-14",233.6,235.28,231.06,234.01,456200.0],["2023-11-15",233.6,236.82,233.23,235.86,444300.0],["2023-11-16",235.55,237.15,230.83,231.99,479700.0],["2023-11-17",234.06,234.06,231.01,232.81,377700.0],["2023-11-20",232.92,235.46,231.13,235.3,320300.0],["2023-11-21",234.58,234.83,232.54,232.58,224100.0],["2023-11-22",233.5,234.33,232.64,233.67,228500.0],["2023-11-24",233.7,234.8,233.65,234.01,110200.0],["2023-11-27",233.04,234.08,230.68,231.66,318300.0],["2023-11-28",231.9,235.45,231.3,235.12,421300.0],["2023-11-29",237.74,240.45,237.1,237.23,494400.0],["2023-11-30",237.98,240.89,236.16,240.5,558400.0],["2023-12-01",239.96,251.82,239.96,251.63,972000.0],["2023-12-04",249.33,255.63,249.33,251.6,737200.0],["2023-12-05",251.1,252.83,247.87,250.94,558200.0],["2023-12-06",253.32,253.59,250.26,251.23,511100.0],["2023-12-07",253.16,257.19,250.81,256.06,705900.0],["2023-12-08",255.6,258.41,254.61,256.09,546400.0],["2023-12-11",256.21,260.59,256.21,258.43,412000.0],["2023-12-12",258.55,260.01,258.02,258.22,358500.0],["2023-12-13",257.92,264.87,257.72,264.57,510300.0],["2023-12-14",267.76,272.12,267.1,272.1,641300.0],["2023-12-15",270.33,278.0,270.29,277.43,1638200.0],["2023-12-18",278.76,279.37,274.72,277.95,764500.0],["2023-12-19",279.26,281.44,277.69,278.6,440900.0],["2023-12-20",277.67,280.49,274.06,275.16,496400.0],["2023-12-21",277.13,278.15,274.64,277.03,393000.0],["2023-12-22",278.52,279.7,275.72,277.42,425600.0],["2023-12-26",277.72,279.24,277.25,278.75,207200.0],["2023-12-27",279.91,283.03,278.02,282.98,346500.0],["2023-12-28",282.25,283.89,280.88,282.46,300400.0],["2023-12-29",282.55,284.39,281.47,282.61,350900.0],["2024-01-02",281.26,282.44,279.07,281.56,372400.0],["2024-01-03",278.71,281.13,275.59,278.99,535300.0],["2024-01-04",278.01,282.27,278.01,280.88,341500.0],["2024-01-05",279.73,284.18,278.99,280.76,351500.0],["2024-01-08",282.58,284.7,281.35,284.39,266700.0],["2024-01-09",282.6,285.2,282.05,283.69,263900.0],["2024-01-10",283.67,283.9,279.82,280.26,241500.0],["2024-01-11",280.99,281.32,277.56,279.48,238200.0],["2024-01-12",282.07,284.0,280.25,283.99,258800.0],["2024-01-16",282.2,284.19,280.04,283.99,324700.0],["2024-01-17",281.22,283.01,277.13,277.93,439600.0],["2024-01-18",278.16,280.19,272.58,277.56,422800.0],["2024-01-19",279.15,282.95,276.77,282.86,297800.0],["2024-01-22",284.32,288.11,284.32,287.46,307000.0],["2024-01-23",288.3,288.95,285.43,288.46,253900.0],["2024-01-24",290.2,290.29,285.77,287.4,255200.0],["2024-01-25",288.8,294.04,288.8,293.8,439500.0],["2024-01-26",293.63,296.5,292.98,294.01,289600.0],["2024-01-29",292.61,297.78,292.4,297.27,393300.0],["2024-01-30",296.27,298.48,295.86,296.93,331700.0],["2024-01-31",296.65,296.7,289.31,289.93,449100.0],["2024-02-01",290.32,295.24,288.44,294.55,413100.0],["2024-02-02",292.94,298.07,292.94,295.95,244500.0],["2024-02-05",293.73,295.43,291.39,291.58,366300.0],["2024-02-06",290.87,292.15,285.22,286.99,717000.0],["2024-02-07",288.85,293.71,286.29,291.99,700600.0],["2024-02-08",270.5,275.45,259.25,265.12,1436800.0],["2024-02-09",268.12,275.53,266.37,273.4,917900.0],["2024-02-12",273.4,274.47,266.9,270.96,654800.0],["2024-02-13",266.37,269.93,264.68,268.75,532200.0],["2024-02-14",270.36,272.39,267.87,272.38,470700.0],["2024-02-15",274.05,277.03,273.7,275.38,480400.0],["2024-02-16",275.06,276.19,269.1,271.62,419900.0],["2024-02-20",269.64,273.03,268.29,272.91,433400.0],["2024-02-21",274.26,275.17,272.02,274.3,416200.0],["2024-02-22",277.1,277.2,273.68,275.83,286000.0],["2024-02-23",277.06,282.61,277.06,281.2,453500.0],["2024-02-26",280.27,282.89,278.15,278.31,322100.0],["2024-02-27",278.31,279.52,276.2,278.55,344500.0],["2024-02-28",276.98,277.37,273.88,275.66,332300.0],["2024-02-29",277.58,281.09,276.29,279.27,602300.0],["2024-03-01",280.9,281.42,274.3,276.6,536800.0],["2024-03-04",284.24,295.3,280.91,281.67,988400.0],["2024-03-05",281.12,285.99,280.05,280.61,704000.0],["2024-03-06",282.61,289.41,281.26,285.24,561400.0],["2024-03-07",286.77,293.14,286.31,293.07,791000.0],["2024-03-08",293.0,297.58,292.42,294.03,594800.0],["2024-03-11",289.99,293.99,289.99,293.52,309800.0],["2024-03-12",294.84,295.25,292.14,294.67,407600.0],["2024-03-13",294.89,299.64,293.99,298.93,411400.0],["2024-03-14",298.94,299.97,294.4,295.9,452800.0],["2024-03-15",292.73,297.44,291.91,295.64,628900.0],["2024-03-18",296.0,299.76,296.0,299.42,330100.0],["2024-03-19",300.0,307.22,298.56,306.39,656500.0],["2024-03-20",306.98,307.24,302.75,306.25,394700.0],["2024-03-21",307.5,309.39,305.55,305.8,352800.0],["2024-03-22",306.4,306.52,303.2,303.26,334900.0],["2024-03-25",319.94,319.94,304.8,307.66,156400.0],["2024-03-26",306.97,309.66,302.9,304.18,381600.0],["2024-03-27",307.93,307.95,302.22,305.52,568600.0],["2024-03-28",305.21,309.77,304.48,308.54,335500.0],["2024-04-01",305.64,307.37,303.84,305.9,406500.0],["2024-04-02",305.41,310.65,301.47,310.37,464000.0],["2024-04-03",310.56,317.74,310.38,316.14,725300.0],["2024-04-04",319.05,319.05,304.59,304.83,530400.0],["2024-04-05",305.85,308.31,304.22,306.2,241300.0],["2024-04-08",307.47,308.85,306.18,306.86,318300.0],["2024-04-09",307.61,307.61,303.08,304.59,386600.0],["2024-04-10",300.36,305.33,299.51,303.79,335000.0],["2024-04-11",303.79,306.04,301.9,305.72,372500.0],["2024-04-12",302.58,305.88,297.69,299.91,442800.0],["2024-04-15",304.28,304.28,294.17,296.29,481900.0],["2024-04-16",296.19,302.48,296.0,298.73,444100.0],["2024-04-17",301.44,301.44,295.4,296.27,413700.0],["2024-04-18",297.25,300.96,294.73,295.64,330900.0],["2024-04-19",296.41,297.89,293.01,294.29,371300.0],["2024-04-22",295.85,303.75,294.23,300.9,379200.0],["2024-04-23",302.13,307.58,302.13,306.61,276700.0],["2024-04-24",306.0,308.21,304.37,307.42,289900.0],["2024-04-25",305.2,305.2,297.41,302.08,550200.0],["2024-04-26",302.62,305.9,300.97,303.8,261300.0],["2024-04-29",304.48,305.87,303.26,305.09,200500.0],["2024-04-30",304.63,305.11,301.92,302.14,413100.0],["2024-05-01",300.58,303.44,296.2,296.25,426700.0],["2024-05-02",299.08,300.3,295.9,298.94,375700.0],["2024-05-03",301.57,302.4,298.94,299.29,491400.0],["2024-05-06",301.93,304.63,300.02,302.6,463400.0],["2024-05-07",303.26,304.95,302.37,304.72,452400.0],["2024-05-08",304.6,306.54,302.28,304.5,688900.0],["2024-05-09",289.0,297.36,274.6,283.22,1174200.0],["2024-05-10",285.33,287.85,282.85,283.44,866300.0],["2024-05-13",284.18,291.35,283.43,287.51,745300.0],["2024-05-14",287.3,288.45,279.18,283.3,682000.0],["2024-05-15",283.37,284.13,278.81,279.06,804300.0],["2024-05-16",279.17,285.77,278.61,282.86,574700.0],["2024-05-17",280.58,283.18,278.56,279.53,477500.0],["2024-05-20",281.0,282.24,278.56,278.94,441100.0],["2024-05-21",277.76,278.29,272.81,273.11,740100.0],["2024-05-22",272.67,274.5,271.64,272.77,414700.0],["2024-05-23",272.6,274.53,268.07,269.95,309200.0],["2024-05-24",270.65,271.27,267.73,267.93,396700.0],["2024-05-28",267.51,267.91,262.87,263.16,545400.0],["2024-05-29",261.13,264.54,261.13,264.01,387900.0],["2024-05-30",264.63,266.94,262.35,266.43,464200.0],["2024-05-31",267.04,267.88,263.77,267.67,688100.0],["2024-06-03",266.36,266.36,258.16,258.35,551700.0],["2024-06-04",257.23,259.25,256.27,257.92,659700.0],["2024-06-05",258.6,260.0,255.11,258.42,397300.0],["2024-06-06",257.7,261.8,257.12,261.5,560200.0],["2024-06-07",261.36,262.36,258.33,259.01,287300.0],["2024-06-10",257.37,260.48,255.87,259.19,426800.0],["2024-06-11",258.16,259.6,255.91,256.62,350500.0],["2024-06-12",257.0,257.95,253.0,253.67,479400.0],["2024-06-13",253.12,253.12,247.69,252.0,546000.0],["2024-06-14",249.66,251.21,248.12,249.66,325800.0],["2024-06-17",248.76,252.28,247.1,252.1,282400.0],["2024-06-18",252.1,253.62,251.04,252.45,376100.0],["2024-06-20",254.41,262.81,254.32,262.45,729800.0],["2024-06-21",263.25,269.99,260.69,267.15,1419600.0],["2024-06-24",267.17,272.18,266.96,269.67,511500.0],["2024-06-25",270.58,271.2,265.64,270.32,631000.0],["2024-06-26",267.77,271.46,266.46,270.34,569200.0],["2024-06-27",269.42,270.42,264.76,269.24,613700.0],["2024-06-28",269.94,271.65,265.66,266.41,931400.0],["2024-07-01",268.01,268.08,264.08,266.26,401000.0],["2024-07-02",267.69,271.46,264.87,268.26,554100.0],["2024-07-03",267.5,269.06,266.3,267.39,270300.0],["2024-07-05",267.39,270.5,266.61,270.48,327400.0],["2024-07-08",269.87,271.59,269.35,271.56,431200.0],["2024-07-09",272.16,275.45,269.28,269.47,895500.0],["2024-07-10",268.57,273.51,265.09,273.22,676900.0],["2024-07-11",274.38,280.73,273.29,280.42,596600.0],["2024-07-12",281.6,288.64,280.73,286.52,536200.0],["2024-07-15",286.57,292.3,286.47,289.63,371400.0],["2024-07-16",290.14,293.97,288.17,293.61,348100.0],["2024-07-17",294.0,297.88,291.09,297.52,295200.0],["2024-07-18",296.61,302.01,293.76,293.97,332900.0],["2024-07-19",295.03,295.51,289.88,291.23,292300.0],["2024-07-22",292.01,294.05,288.85,290.35,338000.0],["2024-07-23",290.36,291.78,288.24,289.38,225300.0],["2024-07-24",288.99,290.51,285.41,285.98,312600.0],["2024-07-25",285.92,288.84,284.02,285.56,354600.0],["2024-07-26",287.08,296.44,285.66,292.17,316900.0],["2024-07-29",293.57,297.23,291.7,293.59,157100.0],["2024-07-30",294.95,299.06,294.3,297.64,187900.0],["2024-07-31",297.89,298.0,291.63,291.82,423800.0],["2024-08-01",292.75,294.46,284.65,284.9,506100.0],["2024-08-02",282.45,282.45,272.02,274.9,522000.0],["2024-08-05",271.21,272.32,265.06,265.91,552100.0],["2024-08-06",265.85,272.95,265.28,270.97,447700.0],["2024-08-07",272.48,276.3,270.0,270.28,512200.0],["2024-08-08",279.14,287.06,274.98,286.33,638700.0],["2024-08-09",281.5,284.92,280.7,284.04,474200.0],["2024-08-12",284.39,285.02,278.19,278.25,402200.0],["2024-08-13",279.98,284.19,278.22,284.13,356400.0],["2024-08-14",284.07,288.32,282.59,288.0,387800.0],["2024-08-15",291.26,294.02,289.17,292.75,402900.0],["2024-08-16",292.38,293.38,289.32,293.09,440100.0],["2024-08-19",293.41,295.41,290.93,294.82,301900.0],["2024-08-20",294.73,294.73,288.35,289.14,414800.0],["2024-08-21",288.74,294.69,287.82,294.31,326800.0],["2024-08-22",294.49,298.77,294.2,297.18,375300.0],["2024-08-23",298.9,298.9,294.0,297.96,279700.0],["2024-08-26",299.45,305.73,295.72,300.89,540200.0],["2024-08-27",300.67,305.41,299.45,303.57,413300.0],["2024-08-28",303.44,307.33,301.63,303.8,440000.0],["2024-08-29",306.32,312.32,301.9,311.02,486700.0],["2024-08-30",311.12,315.62,308.25,315.55,649200.0],["2024-09-03",314.0,317.31,313.38,314.37,949900.0],["2024-09-04",314.56,315.0,311.89,311.99,406000.0],["2024-09-05",312.5,312.5,301.31,304.79,328400.0],["2024-09-06",306.1,307.98,300.99,302.97,283300.0],["2024-09-09",304.85,309.91,302.9,307.4,320000.0],["2024-09-10",307.55,309.95,301.84,309.41,307500.0],["2024-09-11",308.72,308.72,300.83,306.77,389100.0],["2024-09-12",307.91,307.91,303.29,305.81,538200.0],["2024-09-13",306.46,308.55,304.0,307.43,494000.0],["2024-09-16",309.19,310.0,302.4,307.63,427700.0],["2024-09-17",308.01,308.67,305.39,306.88,453000.0],["2024-09-18",309.35,309.53,305.38,307.71,479800.0],["2024-09-19",311.0,313.17,307.77,312.78,471200.0],["2024-09-20",311.05,312.32,305.23,307.21,888600.0],["2024-09-23",308.34,312.94,307.38,311.86,356400.0],["2024-09-24",311.84,313.23,308.07,308.67,376400.0],["2024-09-25",308.67,308.67,302.43,304.72,324500.0],["2024-09-26",305.0,306.95,302.96,306.57,444500.0],["2024-09-27",308.56,311.71,306.24,311.24,280100.0],["2024-09-30",310.12,312.96,308.41,312.76,334800.0],["2024-10-01",313.23,318.04,308.64,314.85,411000.0],["2024-10-02",313.68,316.67,311.17,316.65,374700.0],["2024-10-03",316.54,321.78,314.35,318.95,582700.0],["2024-10-04",323.27,331.1,321.0,331.0,1216300.0],["2024-10-07",329.58,333.34,327.94,333.02,476500.0],["2024-10-08",334.41,339.93,333.57,337.06,719800.0],["2024-10-09",335.76,337.5,331.46,334.1,424500.0],["2024-10-10",336.07,338.15,333.88,335.87,280400.0],["2024-10-11",337.76,342.95,337.51,339.32,278500.0],["2024-10-14",340.34,343.83,338.76,338.87,230100.0],["2024-10-15",338.66,343.86,337.28,342.54,431400.0],["2024-10-16",342.0,348.28,341.57,344.92,514700.0],["2024-10-17",347.91,351.12,346.05,350.41,587000.0],["2024-10-18",353.15,355.47,349.82,353.51,433700.0],["2024-10-21",353.5,353.88,348.34,348.79,374800.0],["2024-10-22",348.68,350.09,344.67,348.97,341800.0],["2024-10-23",348.0,354.95,346.61,354.38,427900.0],["2024-10-24",351.09,353.89,342.83,343.89,658700.0],["2024-10-25",344.95,346.29,338.43,340.72,306900.0],["2024-10-28",349.14,353.19,334.17,338.92,1192200.0],["2024-10-29",338.92,339.89,331.01,332.02,659300.0],["2024-10-30",332.73,335.75,331.51,331.88,537200.0],["2024-10-31",331.37,335.89,329.43,329.72,547600.0],["2024-11-01",329.36,333.1,329.04,329.81,426400.0],["2024-11-04",330.63,333.54,328.7,329.67,332400.0],["2024-11-05",328.7,331.24,328.09,330.81,312800.0],["2024-11-06",351.58,352.22,340.33,348.97,865800.0],["2024-11-07",347.18,348.71,343.34,346.5,587500.0],["2024-11-08",355.86,375.35,353.9,366.01,1210700.0],["2024-11-11",372.1,375.23,366.08,373.15,785100.0],["2024-11-12",370.18,375.24,368.43,374.48,609500.0],["2024-11-13",374.48,375.98,369.84,370.77,505100.0],["2024-11-14",371.43,373.36,367.31,370.28,405400.0],["2024-11-15",368.73,371.17,362.82,363.36,564400.0],["2024-11-18",363.46,366.97,360.68,364.57,566500.0],["2024-11-19",358.79,368.34,357.72,368.19,523000.0],["2024-11-20",368.79,370.52,366.37,369.24,283400.0],["2024-11-21",368.97,377.97,367.92,375.46,418800.0],["2024-11-22",375.19,380.0,375.19,379.87,299900.0],["2024-11-25",382.42,385.3,376.86,381.54,516600.0],["2024-11-26",377.33,382.48,376.6,382.14,325100.0],["2024-11-27",380.91,384.37,379.61,380.62,455600.0],["2024-11-29",380.88,382.32,378.56,381.18,212500.0],["2024-12-02",381.72,384.8,378.16,382.99,702800.0],["2024-12-03",381.66,381.9,372.78,374.58,527200.0],["2024-12-04",374.27,374.34,368.32,371.0,392000.0],["2024-12-05",371.0,372.07,366.42,367.58,427700.0],["2024-12-06",367.75,370.81,365.34,365.76,323200.0],["2024-12-09",366.34,371.0,360.88,361.72,612700.0],["2024-12-10",361.72,362.24,356.09,357.24,534800.0],["2024-12-11",361.51,365.45,359.33,365.0,466700.0],["2024-12-12",365.51,368.1,360.93,361.55,330200.0],["2024-12-13",362.56,362.56,356.57,357.07,231300.0],["2024-12-16",358.02,361.43,356.57,357.72,419300.0],["2024-12-17",356.49,359.19,351.95,352.1,381300.0],["2024-12-18",352.12,354.8,338.84,339.17,471100.0],["2024-12-19",341.06,345.0,338.16,339.09,488900.0],["2024-12-20",335.88,345.93,334.7,343.83,933200.0],["2024-12-23",342.62,344.55,339.0,343.06,512700.0],["2024-12-24",341.85,346.84,341.85,346.25,150200.0],["2024-12-26",343.65,347.19,343.65,345.28,236100.0],["2024-12-27",342.46,345.63,339.59,341.23,427000.0],["2024-12-30",338.95,340.29,333.93,337.57,409900.0],["2024-12-31",337.71,341.81,337.71,338.42,378800.0],["2025-01-02",341.99,342.74,338.21,339.93,344300.0],["2025-01-03",341.05,343.47,338.94,341.85,312200.0],["2025-01-06",341.89,349.33,341.54,342.37,509900.0],["2025-01-07",343.03,347.85,341.69,347.63,427700.0],["2025-01-08",349.48,358.15,349.48,357.42,828800.0],["2025-01-10",353.54,355.06,347.0,348.39,722400.0],["2025-01-13",344.85,353.03,342.12,352.23,346500.0],["2025-01-14",352.61,360.7,352.61,358.42,431200.0],["2025-01-15",363.98,366.74,361.23,362.23,356200.0],["2025-01-16",365.04,375.02,365.04,370.0,527100.0],["2025-01-17",371.8,372.77,368.87,370.79,430800.0],["2025-01-21",374.05,376.35,370.69,375.61,334700.0],["2025-01-22",373.88,374.78,371.25,373.41,334800.0],["2025-01-23",373.8,377.81,373.54,377.37,324200.0],["2025-01-24",378.12,384.41,378.0,379.29,332800.0],["2025-01-27",378.39,380.0,373.27,379.49,483200.0],["2025-01-28",378.61,380.85,378.42,378.85,320700.0],["2025-01-29",378.16,381.4,376.06,381.22,329400.0],["2025-01-30",384.75,391.1,384.24,387.47,390600.0],["2025-01-31",387.47,387.47,380.1,380.49,398200.0],["2025-02-03",374.8,381.5,372.91,379.61,351000.0],["2025-02-04",376.44,381.13,376.44,379.66,369300.0],["2025-02-05",383.87,389.8,382.52,388.67,670600.0],["2025-02-06",378.18,400.81,372.0,389.55,1057300.0],["2025-02-07",391.28,391.28,374.17,375.86,604000.0],["2025-02-10",375.0,379.88,373.44,375.15,511600.0],["2025-02-11",370.82,371.44,365.0,369.21,448800.0],["2025-02-12",365.51,370.85,363.72,367.48,346200.0],["2025-02-13",368.81,369.26,364.94,368.41,330200.0],["2025-02-14",370.0,378.06,370.0,377.31,403700.0],["2025-02-18",377.92,386.88,377.92,386.7,402400.0],["2025-02-19",386.01,386.51,377.69,378.26,475500.0],["2025-02-20",377.73,380.3,365.04,368.99,357300.0],["2025-02-21",368.99,370.02,360.78,363.84,341600.0],["2025-02-24",363.84,365.25,360.19,361.23,363900.0],["2025-02-25",363.15,370.93,358.43,370.53,611600.0],["2025-02-26",370.04,377.56,367.91,371.83,1010700.0],["2025-02-27",371.23,374.67,361.62,364.47,470600.0],["2025-02-28",365.18,369.04,360.01,367.05,467800.0],["2025-03-03",368.23,375.61,362.96,365.94,629100.0],["2025-03-04",361.72,361.72,343.55,349.27,873100.0],["2025-03-05",348.91,356.95,348.91,356.16,410100.0],["2025-03-06",350.02,353.05,342.35,342.75,567800.0],["2025-03-07",342.0,342.0,327.02,335.71,850900.0],["2025-03-10",328.36,331.67,319.7,324.69,717200.0],["2025-03-11",324.5,326.65,320.75,324.66,585000.0],["2025-03-12",329.43,335.54,325.0,333.92,587400.0],["2025-03-13",335.6,338.65,327.11,328.42,492200.0],["2025-03-14",330.83,338.25,329.43,337.86,319500.0],["2025-03-17",336.47,349.18,335.87,347.31,444900.0],["2025-03-18",347.13,350.11,344.84,347.16,408500.0],["2025-03-19",347.16,355.68,347.16,352.34,334000.0],["2025-03-20",349.8,354.95,349.8,352.82,289600.0],["2025-03-21",350.31,350.76,343.58,346.69,475600.0],["2025-03-24",352.5,358.51,351.64,357.95,435600.0],["2025-03-25",359.15,359.25,354.14,358.66,300500.0],["2025-03-26",360.06,361.96,355.6,357.39,245200.0],["2025-03-27",355.89,358.61,351.23,355.24,234000.0],["2025-03-28",354.14,354.14,345.31,346.69,265500.0],["2025-03-31",344.34,350.32,338.7,348.72,818800.0],["2025-04-01",346.03,352.72,345.0,351.99,499700.0],["2025-04-02",348.76,360.6,348.76,358.52,392300.0],["2025-04-03",339.88,341.04,316.38,317.63,651400.0],["2025-04-04",308.27,308.27,283.27,288.57,1091100.0],["2025-04-07",279.48,299.62,269.02,288.29,933600.0],["2025-04-08",302.0,307.36,276.12,283.07,630000.0],["2025-04-09",277.96,326.21,275.3,321.87,779600.0],["2025-04-10",313.23,314.77,292.67,299.74,577300.0],["2025-04-11",300.2,310.26,294.76,305.48,457900.0],["2025-04-14",313.0,314.41,304.75,308.51,268800.0],["2025-04-15",311.38,314.96,309.05,312.84,346800.0],["2025-04-16",310.38,314.49,302.79,306.77,546800.0],["2025-04-17",308.05,311.3,305.04,308.73,353900.0],["2025-04-21",306.16,306.16,294.05,298.26,342300.0],["2025-04-22",303.82,309.0,300.52,307.77,351200.0],["2025-04-23",318.1,329.36,313.87,314.57,369700.0],["2025-04-24",315.51,323.7,312.73,321.89,284500.0],["2025-04-25",321.06,324.95,320.07,322.03,207700.0],["2025-04-28",322.17,327.3,314.76,316.86,608300.0],["2025-04-29",317.77,325.15,317.77,324.25,571400.0],["2025-04-30",318.53,325.89,312.96,325.37,654600.0],["2025-05-01",329.2,329.2,321.99,322.65,405600.0],["2025-05-02",329.68,333.54,325.09,330.33,776700.0],["2025-05-05",327.09,333.36,326.73,328.16,345400.0],["2025-05-06",324.89,330.22,323.31,326.29,619700.0],["2025-05-07",316.68,326.49,313.59,325.85,807200.0],["2025-05-08",328.95,330.77,321.87,326.98,567200.0],["2025-05-09",329.02,330.87,323.25,327.29,411500.0],["2025-05-12",340.07,351.84,340.07,349.67,731200.0],["2025-05-13",350.78,356.92,349.69,354.82,684100.0],["2025-05-14",354.57,357.79,352.53,352.76,412800.0],["2025-05-15",350.45,352.0,344.76,347.21,365200.0],["2025-05-16",347.65,350.19,345.91,348.78,436900.0],["2025-05-19",344.41,349.74,344.3,348.76,314900.0],["2025-05-20",346.07,349.38,339.49,340.83,420800.0],["2025-05-21",336.82,339.12,327.79,328.0,378300.0],["2025-05-22",327.94,329.11,325.01,326.13,471000.0],["2025-05-23",319.87,325.83,319.87,324.31,333900.0],["2025-05-27",331.54,333.91,327.51,333.23,578000.0],["2025-05-28",333.96,335.0,328.43,328.76,428200.0],["2025-05-29",330.0,330.9,327.56,329.61,386000.0],["2025-05-30",328.49,328.49,323.61,325.11,906400.0],["2025-06-02",323.74,324.17,316.3,322.07,646800.0],["2025-06-03",322.07,326.98,318.39,326.05,422000.0],["2025-06-04",326.13,328.98,324.84,326.88,386000.0],["2025-06-05",327.09,333.63,326.79,331.06,375500.0],["2025-06-06",336.12,338.1,334.25,337.46,334700.0],["2025-06-09",340.0,344.06,336.22,342.75,341300.0],["2025-06-10",347.37,351.78,343.52,350.59,595900.0],["2025-06-11",350.38,355.56,346.57,348.73,843700.0],["2025-06-12",345.14,350.77,344.68,350.05,428800.0],["2025-06-13",345.91,348.31,319.85,323.25,752900.0],["2025-06-16",326.54,336.83,326.17,332.39,599000.0],["2025-06-17",329.3,333.46,326.79,327.36,448700.0],["2025-06-18",327.59,330.1,314.22,314.42,707700.0],["2025-06-20",318.28,321.61,315.11,316.31,850700.0],["2025-06-23",317.02,322.21,313.97,321.85,463000.0],["2025-06-24",323.96,330.43,322.19,329.47,386600.0],["2025-06-25",329.01,329.2,323.54,326.47,332300.0],["2025-06-26",327.08,327.52,320.8,326.04,356500.0],["2025-06-27",327.67,331.07,324.51,327.04,473400.0],["2025-06-30",328.21,332.3,326.61,331.82,441200.0],["2025-07-01",329.15,342.19,325.58,338.85,533800.0],["2025-07-02",338.56,340.85,334.48,337.1,530500.0],["2025-07-03",335.58,342.07,331.54,339.1,409800.0],["2025-07-07",338.32,340.02,330.24,332.12,419400.0],["2025-07-08",333.77,335.04,329.94,332.13,312400.0],["2025-07-09",334.02,335.04,328.12,331.19,285100.0],["2025-07-10",331.25,337.15,330.33,335.68,491000.0],["2025-07-11",332.43,332.77,323.95,324.39,430200.0],["2025-07-14",325.0,328.16,322.26,326.39,290800.0],["2025-07-15",326.4,326.41,319.42,319.61,384100.0],["2025-07-16",321.82,327.14,320.06,327.06,454500.0],["2025-07-17",326.57,337.85,326.57,335.1,507200.0],["2025-07-18",335.76,335.76,331.03,332.02,431400.0],["2025-07-21",334.66,336.01,330.7,330.77,309700.0],["2025-07-22",331.66,336.78,328.6,334.29,374200.0],["2025-07-23",336.64,344.84,332.58,344.14,592100.0],["2025-07-24",344.72,345.46,328.67,333.55,930700.0],["2025-07-25",334.25,336.58,331.53,335.87,481300.0],["2025-07-28",336.72,338.89,333.35,333.46,300900.0],["2025-07-29",334.03,335.64,329.95,331.92,239700.0],["2025-07-30",331.77,336.52,326.27,329.16,597200.0],["2025-07-31",327.61,330.22,321.92,323.05,704500.0],["2025-08-01",316.02,317.21,310.54,316.4,545400.0],["2025-08-04",318.53,324.79,317.39,324.34,359400.0],["2025-08-05",325.79,326.77,318.58,318.58,612800.0],["2025-08-06",322.14,322.14,314.29,315.07,871400.0],["2025-08-07",318.3,322.0,300.83,304.5,1399100.0],["2025-08-08",305.98,305.98,296.57,301.7,580200.0],["2025-08-11",302.34,306.77,302.18,303.77,522800.0],["2025-08-12",304.64,310.94,304.64,309.37,575200.0],["2025-08-13",310.18,316.6,309.8,316.59,543400.0],["2025-08-14",315.27,321.0,312.03,320.23,634200.0],["2025-08-15",322.01,324.04,316.83,317.66,543100.0],["2025-08-18",317.7,317.75,313.74,316.5,385300.0],["2025-08-19",317.75,321.21,315.51,320.68,339700.0],["2025-08-20",320.2,321.82,314.42,316.42,495100.0],["2025-08-21",315.31,317.98,309.5,317.66,376300.0],["2025-08-22",320.06,331.55,318.44,331.19,360700.0],["2025-08-25",329.54,330.93,321.37,322.53,523900.0],["2025-08-26",322.45,326.09,321.87,325.17,467000.0],["2025-08-27",324.72,327.59,324.09,325.24,221800.0],["2025-08-28",326.83,327.19,324.21,325.17,211300.0],["2025-08-29",325.56,327.43,324.05,325.67,220600.0],["2025-09-02",321.17,322.95,315.8,317.79,288700.0],["2025-09-03",316.76,319.42,314.01,319.37,419400.0],["2025-09-04",320.47,320.47,313.35,319.94,265400.0],["2025-09-05",322.09,327.11,314.87,316.65,259700.0],["2025-09-08",316.14,316.14,309.07,311.59,668500.0],["2025-09-09",310.49,315.29,310.34,313.12,506200.0],["2025-09-10",311.16,313.58,302.39,304.8,396300.0],["2025-09-11",304.83,314.42,304.54,313.6,354100.0],["2025-09-12",313.3,313.3,306.18,307.36,350300.0],["2025-09-15",308.82,311.17,304.4,304.86,313800.0],["2025-09-16",304.82,307.36,302.39,306.29,360900.0],["2025-09-17",306.69,315.38,306.69,310.63,461500.0],["2025-09-18",313.21,313.21,303.85,305.27,467200.0],["2025-09-19",305.88,306.6,298.99,301.93,998900.0],["2025-09-22",299.55,302.0,297.57,299.92,579600.0],["2025-09-23",300.0,305.29,297.13,298.0,420900.0],["2025-09-24",298.26,300.14,294.4,296.23,436600.0],["2025-09-25",294.38,296.24,289.04,292.18,357400.0],["2025-09-26",292.53,298.58,292.53,296.7,437100.0],["2025-09-29",299.79,299.79,292.88,295.83,537200.0],["2025-09-30",294.87,294.98,286.72,288.06,630000.0],["2025-10-01",286.6,290.4,284.25,286.41,616700.0],["2025-10-02",285.94,292.22,285.78,286.98,368000.0],["2025-10-03",287.0,292.35,287.0,288.33,234600.0],["2025-10-06",289.12,291.0,286.45,288.7,351400.0],["2025-10-07",289.65,292.5,288.4,289.02,299200.0],["2025-10-08",290.48,294.66,287.24,292.27,288300.0],["2025-10-09",293.19,293.46,289.67,290.85,325200.0],["2025-10-10",290.97,292.21,279.95,280.11,492000.0],["2025-10-13",283.46,285.95,281.08,282.51,303400.0],["2025-10-14",279.68,290.91,278.34,289.82,338900.0],["2025-10-15",290.18,294.32,286.4,287.78,346500.0],["2025-10-16",287.78,289.46,270.99,277.5,571100.0],["2025-10-17",278.3,286.18,276.34,285.46,482500.0],["2025-10-20",287.48,289.48,285.12,286.05,279300.0],["2025-10-21",284.51,290.14,284.42,287.44,354400.0],["2025-10-22",288.21,291.77,282.87,283.06,429000.0],["2025-10-23",284.79,286.03,282.03,284.45,238900.0],["2025-10-24",288.15,289.9,284.23,284.38,227600.0],["2025-10-27",287.14,288.14,283.65,284.24,281000.0],["2025-10-28",285.0,288.3,282.76,285.59,339000.0],["2025-10-29",280.0,284.28,264.08,268.11,1639800.0],["2025-10-30",268.73,273.19,254.39,255.0,1904100.0],["2025-10-31",253.71,261.64,252.84,260.35,1667200.0],["2025-11-03",260.0,263.66,256.17,263.36,832700.0],["2025-11-04",263.2,263.3,258.8,261.17,651800.0],["2025-11-05",261.07,263.21,256.38,261.69,939300.0],["2025-11-06",271.46,281.49,259.06,278.0,1100800.0],["2025-11-07",276.0,280.87,271.45,276.53,643600.0],["2025-11-10",276.6,284.25,276.6,281.08,556000.0],["2025-11-11",282.33,291.19,280.2,290.67,719400.0],["2025-11-12",289.47,294.45,285.96,286.72,1112700.0],["2025-11-13",284.86,289.6,281.6,283.12,638900.0],["2025-11-14",282.11,284.12,278.01,279.07,580400.0],["2025-11-17",279.42,281.97,273.7,274.18,472300.0],["2025-11-18",273.42,276.77,271.22,272.78,575700.0],["2025-11-19",272.83,277.07,272.83,276.46,467000.0],["2025-11-20",279.33,284.9,276.82,277.3,632600.0],["2025-11-21",279.44,289.93,277.44,288.82,631000.0],["2025-11-24",288.4,291.78,285.9,287.03,931800.0],["2025-11-25",287.15,293.63,285.91,291.98,540200.0],["2025-11-26",291.46,295.94,291.05,293.34,504700.0],["2025-11-28",294.68,297.96,293.27,295.8,370500.0],["2025-12-01",293.18,299.7,292.03,296.27,545100.0],["2025-12-02",296.8,299.01,293.41,294.95,436700.0],["2025-12-03",296.73,300.14,293.12,299.89,397200.0],["2025-12-04",300.0,301.44,296.79,297.39,587300.0],["2025-12-05",301.85,312.28,299.18,310.64,711600.0],["2025-12-08",308.42,311.5,302.86,303.7,641900.0],["2025-12-09",302.81,305.93,300.03,300.28,571800.0],["2025-12-10",301.65,314.0,301.65,311.57,514000.0],["2025-12-11",311.04,317.47,309.59,316.3,422300.0],["2025-12-12",317.37,319.56,313.35,316.09,559600.0],["2025-12-15",317.08,317.08,308.04,312.16,606000.0],["2025-12-16",313.17,315.86,310.44,312.42,1074500.0],["2025-12-17",312.04,315.94,307.44,308.58,554600.0],["2025-12-18",309.44,310.82,305.57,306.27,361700.0],["2025-12-19",305.32,311.27,304.68,309.81,1445700.0],["2025-12-22",310.05,315.04,309.97,313.97,369600.0],["2025-12-23",314.19,316.01,307.19,309.77,357400.0],["2025-12-24",309.79,313.27,307.66,311.57,145300.0],["2025-12-26",311.45,312.96,309.38,310.18,254800.0],["2025-12-29",310.67,312.54,308.22,308.97,526600.0],["2025-12-30",307.72,309.67,304.64,305.1,291000.0],["2025-12-31",304.91,305.63,300.57,300.93,369700.0],["2026-01-02",301.65,302.67,298.0,300.59,538700.0],["2026-01-05",298.35,312.92,298.35,308.61,455500.0],["2026-01-06",313.58,317.7,308.54,317.63,470000.0],["2026-01-07",319.66,322.58,316.36,320.62,529800.0],["2026-01-08",319.3,332.56,317.02,331.41,924800.0],["2026-01-09",330.81,334.7,329.58,331.5,661500.0],["2026-01-12",329.88,332.09,323.57,330.73,513900.0],["2026-01-13",329.57,333.0,326.86,331.09,587400.0],["2026-01-14",328.07,331.36,325.36,327.77,542300.0],["2026-01-15",329.59,331.95,326.5,330.77,355000.0],["2026-01-16",329.38,331.55,320.64,320.66,592500.0],["2026-01-20",315.38,321.23,305.19,305.25,596900.0],["2026-01-21",309.07,321.67,307.6,316.45,438700.0],["2026-01-22",318.1,327.54,316.98,327.14,375500.0],["2026-01-23",324.75,325.3,318.42,320.52,514500.0],["2026-01-26",328.62,328.62,322.97,324.0,461200.0],["2026-01-27",323.47,324.13,315.11,317.96,306500.0],["2026-01-28",318.0,320.34,314.67,317.64,308400.0],["2026-01-29",319.92,322.45,314.96,322.34,448200.0],["2026-01-30",320.15,320.86,309.59,314.63,467000.0],["2026-02-02",313.44,315.7,304.27,304.87,1345800.0],["2026-02-03",299.09,302.01,290.97,292.23,1291500.0],["2026-02-04",290.23,301.64,288.82,300.28,1179300.0],["2026-02-05",324.35,337.78,320.0,335.0,1334900.0],["2026-02-06",337.78,354.58,336.85,354.19,892400.0],["2026-02-09",355.0,361.23,351.22,355.91,630500.0],["2026-02-10",357.55,361.99,351.53,356.38,497200.0],["2026-02-11",357.69,358.46,344.8,346.61,678200.0],["2026-02-12",349.46,355.55,320.93,321.32,837200.0],["2026-02-13",321.75,338.89,319.84,337.12,1304000.0],["2026-02-17",337.75,347.98,337.5,342.51,949900.0],["2026-02-18",342.93,350.12,342.31,349.19,771900.0],["2026-02-19",344.82,347.36,334.28,347.2,636600.0],["2026-02-20",345.53,353.11,343.75,352.7,512100.0],["2026-02-23",350.77,354.0,331.23,332.57,925100.0],["2026-02-24",333.0,344.88,333.0,338.77,654300.0],["2026-02-25",341.58,344.99,329.96,330.25,917800.0],["2026-02-26",332.93,334.79,326.21,334.12,807500.0],["2026-02-27",327.06,331.53,323.91,325.1,759600.0],["2026-03-02",317.68,335.34,316.36,332.01,647600.0],["2026-03-03",322.23,336.26,321.72,334.42,465400.0],["2026-03-04",335.34,337.11,327.43,328.72,928300.0],["2026-03-05",325.39,330.4,320.77,324.33,562300.0],["2026-03-06",319.37,321.78,310.11,314.4,509400.0],["2026-03-09",311.78,329.11,307.77,325.6,904000.0],["2026-03-10",322.87,333.2,318.56,329.08,694400.0],["2026-03-11",328.8,332.69,325.61,330.49,899700.0],["2026-03-12",325.43,329.66,321.04,321.56,817100.0],["2026-03-13",325.06,325.32,316.6,317.53,830100.0],["2026-03-16",321.19,322.22,305.17,310.22,644700.0],["2026-03-17",313.47,314.78,297.25,297.94,1159900.0],["2026-03-18",295.55,299.85,284.74,285.92,766000.0],["2026-03-19",283.0,289.78,281.42,284.38,675500.0],["2026-03-20",283.01,288.72,281.16,287.46,897400.0],["2026-03-23",296.23,301.11,290.4,293.31,630400.0],["2026-03-24",289.4,299.57,287.3,293.83,527600.0],["2026-03-25",297.68,301.66,287.86,291.83,416700.0],["2026-03-26",289.09,296.01,289.09,293.21,481300.0],["2026-03-27",290.65,290.65,281.84,284.93,455700.0],["2026-03-30",288.02,296.8,286.41,290.36,534200.0],["2026-03-31",295.44,298.31,287.76,290.99,498900.0],["2026-04-01",291.82,292.41,283.79,289.58,573000.0],["2026-04-02",285.74,300.3,284.16,293.34,565000.0],["2026-04-06",294.77,299.94,294.72,298.23,507100.0],["2026-04-07",296.69,300.78,294.49,296.35,401200.0],["2026-04-08",309.38,310.28,300.51,303.92,665700.0],["2026-04-09",302.98,307.5,297.7,306.57,541100.0],["2026-04-10",305.62,308.2,298.08,302.83,382700.0],["2026-04-13",301.55,316.18,301.29,315.17,485600.0],["2026-04-14",315.0,321.86,310.43,320.48,500500.0],["2026-04-15",320.77,327.17,320.73,323.96,514800.0],["2026-04-16",324.75,332.92,324.44,332.07,486600.0],["2026-04-17",332.63,343.56,331.03,334.64,730000.0],["2026-04-20",333.5,340.33,333.5,337.34,507500.0],["2026-04-21",338.05,342.38,329.0,329.93,422200.0],["2026-04-22",331.25,333.73,326.66,330.7,386300.0],["2026-04-23",329.0,329.0,307.13,313.47,808800.0],["2026-04-24",311.81,316.21,308.66,312.91,342900.0],["2026-04-27",311.97,315.52,307.09,312.77,634100.0],["2026-04-28",316.89,319.77,311.09,311.57,434900.0],["2026-04-29",312.32,315.11,305.42,306.98,380800.0],["2026-04-30",302.79,307.83,299.12,306.47,474000.0],["2026-05-01",309.5,309.7,305.06,307.22,263600.0],["2026-05-04",305.81,315.6,305.81,310.83,351700.0],["2026-05-05",310.91,311.34,303.21,303.68,443700.0],["2026-05-06",305.39,308.51,298.46,305.43,726300.0],["2026-05-07",308.6,312.93,301.03,305.75,731200.0],["2026-05-08",325.0,344.35,320.17,343.99,942600.0],["2026-05-11",345.14,347.26,331.52,341.58,820000.0],["2026-05-12",340.0,343.94,334.9,338.34,577600.0],["2026-05-13",334.88,336.15,324.08,331.25,557500.0],["2026-05-14",333.47,336.16,326.73,329.17,321900.0],["2026-05-15",327.36,331.18,325.77,328.23,400800.0],["2026-05-18",328.24,348.71,327.45,348.5,742000.0],["2026-05-19",352.5,354.97,341.63,343.14,750100.0],["2026-05-20",342.36,351.15,333.18,350.48,569400.0],["2026-05-21",345.66,352.22,342.22,347.46,539100.0],["2026-05-22",348.57,354.41,344.91,347.9,419800.0],["2026-05-26",343.15,350.05,337.53,349.61,677700.0],["2026-05-27",349.79,355.88,347.69,352.6,580900.0],["2026-05-28",350.5,356.98,348.87,352.37,555900.0],["2026-05-29",350.84,364.24,348.25,361.8,780700.0],["2026-06-01",361.5,367.43,357.91,364.13,539100.0],["2026-06-02",359.84,362.19,356.1,359.82,502700.0],["2026-06-03",358.39,358.39,339.95,352.25,628900.0],["2026-06-04",357.69,361.39,354.33,357.18,444600.0],["2026-06-05",355.59,355.79,347.43,347.45,492400.0],["2026-06-08",346.97,354.78,342.47,349.01,553100.0],["2026-06-09",349.01,359.14,348.84,357.84,453100.0],["2026-06-10",356.41,359.99,348.85,348.99,589200.0],["2026-06-11",348.56,353.45,344.05,350.85,497100.0],["2026-06-12",353.84,358.29,348.83,356.11,409400.0],["2026-06-15",359.32,361.75,350.32,353.47,537200.0],["2026-06-16",354.02,361.98,351.29,360.37,543300.0],["2026-06-17",360.14,364.29,352.84,353.33,585900.0],["2026-06-18",353.24,353.94,343.3,345.28,2050600.0],["2026-06-22",346.95,349.43,342.29,347.17,648900.0],["2026-06-23",347.14,347.39,337.95,339.36,707800.0],["2026-06-24",340.0,347.97,338.51,344.26,604300.0],["2026-06-25",345.33,346.73,322.71,325.81,1358400.0],["2026-06-26",323.73,333.62,321.19,332.48,2670000.0],["2026-06-29",332.4,341.17,330.45,335.34,742200.0],["2026-06-30",333.52,333.97,323.71,333.27,645100.0],["2026-07-01",333.04,345.73,333.04,340.94,530400.0],["2026-07-02",344.94,352.68,343.95,352.46,615000.0],["2026-07-06",352.31,357.73,346.38,356.55,484071.928689],["2026-07-07",360.39,364.9499,356.9,357.1,439042.398158],["2026-07-08",354.73,354.73,342.65,345.85,425560.335473],["2026-07-09",344.3,351.34,341.35,351.16,303099.335863],["2026-07-10",356.26,356.26,350,353.64,419761.522783],["2026-07-13",356.84,364.67,356.84,362.06,584023.531017],["2026-07-14",357.39,363.77,355.29,356.16,350437.239081],["2026-07-15",359.6,371.59,358.36,363.16,576386.650666],["2026-07-16",363.97,373.91,362.33,371.81,491849.874417],["2026-07-17",366.39,374.09,364.27,365.79,347940.538359],["2026-07-20",364.58,373.56,361.9,369.28,583760.731442],["2026-07-21",366.22,370.73,361.9905,366.15,434976.397998],["2026-07-22",367.04,369.1411,358.94,359,448479.096854],["2026-07-23",353.89,365.21,349.51,364.8,410901.370416],["2026-07-24",368.16,372.4,364.74,370.58,269431.78757],["2026-07-27",375,382.7799,374.74,379.71,712403.008893],["2026-07-28",383.5,389.25,381.955,384.32,715658.566546],["2026-07-29",383,395.49,382.01,392.85,898045.552593],["2026-07-30",389.55,392.8675,383.06,390.12,660981.581808],["2026-07-31",386.35,388.29,379.69,382.11,548440.51869],["2026-08-03",384.66,390.28,381.5,385.78,397622.579695],["2026-08-04",382.99,398.34,382,396.52,680143.09084],["2026-08-05",400,405.95,389.31,394.53,1046297.002216],["2026-08-06",388.85,399.8,387.4,398.28,683103.699504],["2026-08-07",398.49,400.9638,390.63,392.94,585469.673976],["2026-08-10",391.81,396.46,390.7123,396.23,83676.093649],["2026-08-11",398.68,409.68,397.39,406.16,592691.186617],["2026-08-12",404.13,412.24,400.57,409.68,533984.058825],["2026-08-13",411.28,425.945,409.94,425.24,583598.352502],["2026-08-14",424.75,425.2,417.5,417.6,292082.00036]]}