{"t":"EPAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-08",13.75,15.05,13.25,14.0,3336200.0],["2012-02-09",14.17,14.22,13.75,13.91,580500.0],["2012-02-10",14.0,14.03,13.77,13.96,336300.0],["2012-02-13",13.91,14.42,13.63,13.65,175900.0],["2012-02-14",13.6,13.79,13.3,13.44,122200.0],["2012-02-15",13.5,14.07,13.3,13.4,175000.0],["2012-02-16",13.4,13.7,13.4,13.54,71200.0],["2012-02-17",13.61,13.99,13.5,13.58,142800.0],["2012-02-21",13.61,14.34,13.56,13.71,248700.0],["2012-02-22",13.99,14.22,13.75,13.96,274900.0],["2012-02-23",13.97,14.0,13.84,13.94,82500.0],["2012-02-24",13.93,13.93,13.55,13.71,120000.0],["2012-02-27",13.65,13.84,13.63,13.66,235300.0],["2012-02-28",13.75,13.84,13.75,13.83,68000.0],["2012-02-29",13.88,14.15,13.85,14.13,68100.0],["2012-03-01",14.15,15.35,14.1,15.0,610100.0],["2012-03-02",15.07,15.7,14.97,15.14,237700.0],["2012-03-05",15.07,15.15,14.78,15.09,184900.0],["2012-03-06",14.98,15.27,14.84,15.0,130600.0],["2012-03-07",15.04,15.34,15.04,15.23,110100.0],["2012-03-08",14.54,15.53,14.45,15.23,120600.0],["2012-03-09",15.18,15.59,15.08,15.32,166200.0],["2012-03-12",14.95,15.4,14.95,15.14,91300.0],["2012-03-13",15.14,16.48,15.07,15.78,316600.0],["2012-03-14",15.67,16.35,15.67,16.2,160300.0],["2012-03-15",16.18,17.13,16.18,17.0,228800.0],["2012-03-16",16.91,17.26,16.2,16.8,326100.0],["2012-03-19",17.12,17.92,16.9,17.41,297800.0],["2012-03-20",17.44,17.5,16.9,17.41,96800.0],["2012-03-21",17.5,17.75,17.24,17.38,211000.0],["2012-03-22",17.18,17.32,16.44,16.6,99200.0],["2012-03-23",16.56,17.35,16.56,17.1,227600.0],["2012-03-26",17.31,17.38,16.75,16.98,144100.0],["2012-03-27",17.75,21.25,17.58,21.11,1373200.0],["2012-03-28",21.0,21.05,18.99,20.0,851100.0],["2012-03-29",19.73,20.8,19.0,20.1,544900.0],["2012-03-30",20.29,20.7,19.75,20.52,408500.0],["2012-04-02",20.39,21.99,20.39,21.71,440500.0],["2012-04-03",21.52,22.23,21.11,22.2,212200.0],["2012-04-04",21.79,21.87,20.56,21.15,193400.0],["2012-04-05",21.03,21.4,20.61,20.96,102100.0],["2012-04-09",20.58,21.43,19.76,21.27,97000.0],["2012-04-10",21.14,22.07,21.06,21.8,204500.0],["2012-04-11",21.93,23.62,21.78,22.59,199800.0],["2012-04-12",22.67,23.53,22.35,23.25,93500.0],["2012-04-13",23.12,23.12,22.45,22.65,100000.0],["2012-04-16",22.87,23.21,20.91,21.2,146400.0],["2012-04-17",21.28,21.28,19.97,20.26,135000.0],["2012-04-18",20.14,21.11,19.8,20.18,138800.0],["2012-04-19",20.25,20.71,19.77,20.39,78200.0],["2012-04-20",20.56,20.92,20.01,20.04,107500.0],["2012-04-23",19.63,20.6,19.08,20.17,135900.0],["2012-04-24",20.24,21.27,19.38,19.78,194300.0],["2012-04-25",20.0,20.18,19.38,19.84,76700.0],["2012-04-26",19.88,20.24,19.76,20.05,124700.0],["2012-04-27",20.1,20.82,19.85,20.09,176400.0],["2012-04-30",20.01,21.23,19.93,20.64,189000.0],["2012-05-01",20.61,21.19,20.35,20.73,97800.0],["2012-05-02",20.66,22.1,20.4,21.9,239000.0],["2012-05-03",21.76,21.76,20.64,21.05,171000.0],["2012-05-04",20.98,20.98,20.1,20.46,113900.0],["2012-05-07",20.38,20.86,20.0,20.12,203000.0],["2012-05-08",19.88,19.88,17.6,18.08,351200.0],["2012-05-09",17.92,18.0,17.28,17.75,167500.0],["2012-05-10",17.93,17.93,17.43,17.62,146800.0],["2012-05-11",17.49,17.72,17.13,17.36,36000.0],["2012-05-14",17.13,17.15,15.5,16.02,175800.0],["2012-05-15",15.96,15.96,14.93,15.31,209000.0],["2012-05-16",15.87,16.64,15.6,15.65,239800.0],["2012-05-17",15.72,15.74,15.05,15.06,105100.0],["2012-05-18",15.2,15.75,14.84,14.97,177200.0],["2012-05-21",15.06,16.27,14.72,15.67,174500.0],["2012-05-22",15.64,15.8,15.14,15.69,192000.0],["2012-05-23",15.58,16.67,15.57,16.6,168000.0],["2012-05-24",16.65,16.98,16.25,16.95,97900.0],["2012-05-25",16.93,17.16,16.77,16.99,112600.0],["2012-05-29",17.13,17.23,17.0,17.2,168100.0],["2012-05-30",16.97,17.33,16.89,17.3,78800.0],["2012-05-31",17.28,17.58,17.23,17.5,100000.0],["2012-06-01",17.16,17.16,16.38,16.52,75500.0],["2012-06-04",16.59,16.59,16.28,16.42,33500.0],["2012-06-05",16.37,16.98,16.32,16.75,155500.0],["2012-06-06",16.86,17.43,16.59,16.6,433200.0],["2012-06-07",16.88,16.88,16.38,16.51,35000.0],["2012-06-08",16.44,16.86,16.21,16.78,11700.0],["2012-06-11",16.89,17.42,16.83,16.88,61300.0],["2012-06-12",16.94,17.44,16.8,17.37,50400.0],["2012-06-13",17.41,18.14,17.2,17.97,93300.0],["2012-06-14",17.88,18.06,17.74,17.79,40700.0],["2012-06-15",17.84,17.86,17.57,17.61,76000.0],["2012-06-18",17.67,17.95,17.61,17.62,35000.0],["2012-06-19",17.76,17.76,17.55,17.56,40800.0],["2012-06-20",17.6,17.89,17.38,17.88,139500.0],["2012-06-21",18.13,18.27,17.79,17.87,68000.0],["2012-06-22",17.98,18.26,17.8,17.99,168500.0],["2012-06-25",17.8,17.85,17.27,17.37,44900.0],["2012-06-26",17.36,17.5,16.65,16.93,47800.0],["2012-06-27",17.01,17.15,16.85,17.0,108000.0],["2012-06-28",16.94,16.96,16.36,16.6,41700.0],["2012-06-29",17.02,17.14,16.73,16.99,76800.0],["2012-07-02",16.99,17.38,16.94,17.2,64700.0],["2012-07-03",17.26,17.29,16.94,17.06,10100.0],["2012-07-05",17.02,17.14,16.93,16.99,51700.0],["2012-07-06",16.86,16.86,15.96,16.12,11600.0],["2012-07-09",16.16,16.16,15.43,15.69,19100.0],["2012-07-10",15.71,16.06,15.41,15.45,28300.0],["2012-07-11",15.47,15.62,15.08,15.24,23600.0],["2012-07-12",15.08,15.08,13.94,14.4,157900.0],["2012-07-13",14.47,15.59,14.47,15.41,67400.0],["2012-07-16",15.31,16.22,15.27,16.17,35800.0],["2012-07-17",16.08,16.09,15.56,15.78,33500.0],["2012-07-18",15.58,16.1,15.58,15.88,18400.0],["2012-07-19",15.89,15.89,15.54,15.63,14600.0],["2012-07-20",15.47,15.47,15.05,15.26,17700.0],["2012-07-23",14.9,14.92,14.2,14.75,45500.0],["2012-07-24",14.86,14.86,14.1,14.12,50800.0],["2012-07-25",14.26,14.37,14.1,14.12,18800.0],["2012-07-26",14.32,14.5,13.95,14.47,63700.0],["2012-07-27",14.54,15.68,14.54,15.32,121400.0],["2012-07-30",15.25,16.37,15.18,16.17,130100.0],["2012-07-31",16.07,16.08,15.58,16.04,86400.0],["2012-08-01",16.1,16.1,15.68,15.8,23500.0],["2012-08-02",15.56,16.4,15.32,15.7,66700.0],["2012-08-03",15.99,16.55,15.44,16.0,88300.0],["2012-08-06",16.11,16.91,16.01,16.62,41000.0],["2012-08-07",16.65,17.27,16.44,16.82,102900.0],["2012-08-08",16.78,17.1,16.6,16.85,18200.0],["2012-08-09",16.74,16.97,16.09,16.74,122900.0],["2012-08-10",16.7,18.5,16.7,17.59,96800.0],["2012-08-13",17.54,17.74,17.35,17.69,193400.0],["2012-08-14",17.68,17.71,17.13,17.48,206300.0],["2012-08-15",17.5,17.88,17.48,17.81,130400.0],["2012-08-16",17.86,17.93,17.05,17.51,158500.0],["2012-08-17",17.5,17.76,17.42,17.5,158000.0],["2012-08-20",17.4,17.41,16.51,16.62,487200.0],["2012-08-21",16.27,17.57,16.04,16.86,328100.0],["2012-08-22",16.85,17.81,16.85,17.71,187600.0],["2012-08-23",17.73,18.0,17.29,17.97,269800.0],["2012-08-24",17.95,18.79,17.45,18.01,271500.0],["2012-08-27",18.1,18.1,17.67,17.99,104100.0],["2012-08-28",17.99,18.46,17.67,17.97,1515600.0],["2012-08-29",17.9,18.13,17.8,17.97,1530900.0],["2012-08-30",17.93,18.12,17.8,17.88,151000.0],["2012-08-31",17.95,17.95,17.44,17.5,106700.0],["2012-09-04",17.62,17.83,17.33,17.78,79700.0],["2012-09-05",17.7,17.73,17.49,17.6,55300.0],["2012-09-06",17.74,17.76,17.48,17.61,84300.0],["2012-09-07",17.7,17.7,17.5,17.57,67800.0],["2012-09-10",17.5,17.69,17.42,17.56,97500.0],["2012-09-11",17.6,17.6,17.27,17.51,152600.0],["2012-09-12",17.5,17.94,17.48,17.91,217100.0],["2012-09-13",17.76,17.97,17.49,17.9,163700.0],["2012-09-14",17.88,19.03,17.86,18.95,515200.0],["2012-09-17",18.97,18.97,18.56,18.75,98700.0],["2012-09-18",18.83,18.94,17.95,18.67,185100.0],["2012-09-19",18.74,19.12,18.59,18.89,158400.0],["2012-09-20",18.72,18.99,18.48,18.9,113100.0],["2012-09-21",19.12,19.24,18.8,18.92,228600.0],["2012-09-24",18.67,18.98,18.64,18.87,173900.0],["2012-09-25",19.0,19.64,18.7,18.85,559500.0],["2012-09-26",18.65,18.76,18.29,18.48,172900.0],["2012-09-27",18.48,18.94,18.4,18.64,190400.0],["2012-09-28",18.54,19.05,18.53,18.94,158900.0],["2012-10-01",18.95,19.0,18.2,18.61,174500.0],["2012-10-02",18.65,18.95,18.44,18.93,81900.0],["2012-10-03",18.98,19.08,18.64,19.0,167600.0],["2012-10-04",19.12,19.25,18.77,19.05,122500.0],["2012-10-05",19.12,19.58,19.03,19.31,50700.0],["2012-10-08",19.31,19.42,18.91,19.4,165800.0],["2012-10-09",19.42,19.58,19.24,19.5,125800.0],["2012-10-10",19.56,19.61,19.32,19.47,64300.0],["2012-10-11",19.55,19.63,19.27,19.49,42000.0],["2012-10-12",19.46,19.5,19.18,19.31,13200.0],["2012-10-15",19.31,19.5,18.84,19.02,70100.0],["2012-10-16",19.05,19.12,18.7,18.81,74600.0],["2012-10-17",18.79,19.01,17.94,18.15,98100.0],["2012-10-18",18.25,18.25,17.7,17.93,68100.0],["2012-10-19",17.86,17.86,17.32,17.61,59800.0],["2012-10-22",17.51,17.75,17.5,17.64,76900.0],["2012-10-23",17.49,17.81,17.39,17.76,57400.0],["2012-10-24",17.82,17.82,17.63,17.82,18200.0],["2012-10-25",17.9,17.94,17.65,17.81,43700.0],["2012-10-26",17.84,18.07,17.75,17.96,24900.0],["2012-10-31",17.99,18.09,17.72,17.98,32600.0],["2012-11-01",18.02,18.2,17.76,18.0,96800.0],["2012-11-02",18.09,18.12,17.71,17.8,115300.0],["2012-11-05",17.85,18.29,17.72,18.12,171000.0],["2012-11-06",18.19,18.67,18.01,18.49,81700.0],["2012-11-07",18.35,18.36,17.79,18.0,67800.0],["2012-11-08",17.95,18.13,17.7,17.79,160000.0],["2012-11-09",19.01,19.48,18.51,19.45,565700.0],["2012-11-12",19.4,19.78,18.83,19.65,477200.0],["2012-11-13",19.65,19.88,18.3,19.87,225000.0],["2012-11-14",19.88,19.97,19.29,19.46,145800.0],["2012-11-15",19.49,19.83,18.91,19.43,164700.0],["2012-11-16",19.41,19.5,19.08,19.46,81200.0],["2012-11-19",19.5,20.3,19.23,20.08,467200.0],["2012-11-20",20.01,20.12,19.59,19.86,167200.0],["2012-11-21",19.84,20.08,19.65,19.99,198400.0],["2012-11-23",20.0,20.02,19.87,20.0,56100.0],["2012-11-26",19.98,20.05,19.62,20.01,210500.0],["2012-11-27",20.01,20.18,19.87,19.92,205000.0],["2012-11-28",19.89,20.2,19.77,20.11,139300.0],["2012-11-29",20.14,20.95,20.14,20.5,183000.0],["2012-11-30",20.6,20.76,20.2,20.57,808700.0],["2012-12-03",20.57,20.84,20.08,20.72,157200.0],["2012-12-04",20.49,20.87,20.49,20.71,99500.0],["2012-12-05",20.77,20.79,20.53,20.6,67800.0],["2012-12-06",20.16,20.83,20.06,20.74,110000.0],["2012-12-07",20.74,20.83,20.36,20.7,192900.0],["2012-12-10",20.62,20.7,20.13,20.38,240100.0],["2012-12-11",20.34,20.74,20.29,20.43,138800.0],["2012-12-12",20.53,20.75,20.33,20.45,125200.0],["2012-12-13",20.5,20.52,20.24,20.28,63200.0],["2012-12-14",20.16,20.8,20.0,20.7,519200.0],["2012-12-17",20.72,20.83,20.3,20.8,186000.0],["2012-12-18",20.79,20.99,20.65,20.7,398100.0],["2012-12-19",20.76,20.84,20.09,20.09,163600.0],["2012-12-20",20.14,20.14,19.8,19.95,142000.0],["2012-12-21",19.84,20.06,19.28,19.82,249700.0],["2012-12-24",19.77,19.87,19.46,19.84,44900.0],["2012-12-26",19.87,19.93,19.04,19.31,98400.0],["2012-12-27",19.25,19.25,18.51,18.93,140200.0],["2012-12-28",18.87,19.27,18.62,18.94,93200.0],["2012-12-31",19.0,19.11,18.1,18.1,143100.0],["2013-01-02",18.52,19.07,18.44,18.98,203700.0],["2013-01-03",19.0,19.09,18.77,18.99,168900.0],["2013-01-04",19.04,19.59,18.94,19.19,125800.0],["2013-01-07",19.09,19.09,18.65,19.02,67000.0],["2013-01-08",18.92,19.16,18.83,19.16,37500.0],["2013-01-09",19.32,19.8,19.27,19.6,73300.0],["2013-01-10",19.59,19.93,19.41,19.79,132400.0],["2013-01-11",19.7,20.3,19.6,20.19,305400.0],["2013-01-14",20.07,20.14,19.77,20.12,108400.0],["2013-01-15",19.96,20.25,19.88,20.22,52200.0],["2013-01-16",20.12,20.3,20.02,20.22,75400.0],["2013-01-17",20.37,20.37,19.94,20.18,57300.0],["2013-01-18",20.3,20.38,20.15,20.26,72200.0],["2013-01-22",20.27,20.44,19.98,20.37,222300.0],["2013-01-23",20.46,20.54,20.17,20.41,66100.0],["2013-01-24",20.56,21.05,20.47,20.9,248300.0],["2013-01-25",20.93,21.06,20.74,20.92,99700.0],["2013-01-28",20.97,21.1,20.66,20.98,123400.0],["2013-01-29",21.01,21.09,20.86,20.95,109700.0],["2013-01-30",20.99,21.05,20.85,20.97,145900.0],["2013-01-31",20.99,20.99,20.61,20.72,105700.0],["2013-02-01",20.71,21.9,20.71,21.83,291600.0],["2013-02-04",21.82,22.2,21.11,21.6,358500.0],["2013-02-05",21.72,21.91,21.67,21.79,63800.0],["2013-02-06",21.68,21.86,21.31,21.47,84900.0],["2013-02-07",21.55,21.59,21.13,21.52,39600.0],["2013-02-08",21.6,21.75,21.36,21.49,172300.0],["2013-02-11",21.5,21.5,19.86,19.93,155100.0],["2013-02-12",19.91,20.3,19.62,20.3,113900.0],["2013-02-13",20.24,20.42,20.08,20.3,51000.0],["2013-02-14",20.34,20.6,20.12,20.52,106000.0],["2013-02-15",20.47,21.05,20.39,21.05,144800.0],["2013-02-19",21.13,21.13,20.7,20.94,69300.0],["2013-02-20",20.99,21.1,20.65,20.8,74100.0],["2013-02-21",20.76,21.0,20.7,20.85,88400.0],["2013-02-22",20.9,21.18,20.73,21.06,102000.0],["2013-02-25",21.06,21.06,20.61,20.62,95100.0],["2013-02-26",20.75,20.91,20.33,20.63,50400.0],["2013-02-27",20.58,21.77,20.55,21.51,171200.0],["2013-02-28",21.93,22.22,20.59,20.98,341000.0],["2013-03-01",20.85,22.49,20.81,22.45,378600.0],["2013-03-04",22.45,22.45,20.94,22.1,311000.0],["2013-03-05",22.16,23.65,22.14,22.98,411500.0],["2013-03-06",23.14,23.74,23.04,23.52,389000.0],["2013-03-07",23.5,23.5,23.08,23.41,61500.0],["2013-03-08",23.43,23.75,23.04,23.68,109300.0],["2013-03-11",23.8,23.8,22.87,23.39,224300.0],["2013-03-12",23.44,23.44,22.92,23.14,120700.0],["2013-03-13",22.9,23.53,22.9,23.49,166400.0],["2013-03-14",23.2,23.75,23.0,23.03,216600.0],["2013-03-15",23.02,23.18,22.77,22.89,131500.0],["2013-03-18",22.65,22.86,22.5,22.73,27400.0],["2013-03-19",22.63,22.86,22.39,22.82,36800.0],["2013-03-20",22.87,22.87,22.45,22.83,214100.0],["2013-03-21",22.62,22.85,22.47,22.67,91700.0],["2013-03-22",22.8,22.99,22.53,22.72,43700.0],["2013-03-25",22.88,22.88,22.35,22.51,69900.0],["2013-03-26",22.54,23.16,22.52,22.89,703500.0],["2013-03-27",22.84,23.46,22.67,23.34,546500.0],["2013-03-28",23.34,23.5,23.14,23.23,358700.0],["2013-04-01",23.17,23.34,22.86,23.25,187400.0],["2013-04-02",23.43,23.73,23.25,23.59,223600.0],["2013-04-03",23.57,23.7,23.03,23.29,238700.0],["2013-04-04",23.25,23.44,23.2,23.42,290500.0],["2013-04-05",23.08,23.49,22.91,23.4,608300.0],["2013-04-08",23.32,23.33,22.81,23.06,169200.0],["2013-04-09",23.06,23.06,22.55,22.87,45000.0],["2013-04-10",23.25,23.56,22.98,23.23,376500.0],["2013-04-11",22.98,23.17,22.9,22.99,137200.0],["2013-04-12",22.85,23.06,22.59,23.0,60400.0],["2013-04-15",23.0,23.0,21.56,22.09,256600.0],["2013-04-16",22.16,22.75,22.05,22.7,95900.0],["2013-04-17",22.5,22.68,21.32,21.37,102700.0],["2013-04-18",21.46,21.58,20.91,21.21,64200.0],["2013-04-19",21.24,21.26,20.78,20.97,115200.0],["2013-04-22",20.94,21.23,20.5,21.15,327400.0],["2013-04-23",21.23,21.8,21.23,21.79,78400.0],["2013-04-24",21.65,22.27,21.65,22.07,92600.0],["2013-04-25",22.06,22.06,21.06,21.46,231800.0],["2013-04-26",21.34,21.5,21.21,21.34,81900.0],["2013-04-29",21.34,21.6,21.16,21.43,53100.0],["2013-04-30",21.36,21.57,21.16,21.5,98400.0],["2013-05-01",21.4,21.53,21.32,21.36,63600.0],["2013-05-02",21.4,21.59,21.3,21.59,88500.0],["2013-05-03",21.73,22.66,21.73,22.39,104300.0],["2013-05-06",22.22,23.12,22.22,23.02,175600.0],["2013-05-07",23.05,23.1,22.78,23.0,159500.0],["2013-05-08",22.82,23.19,22.82,23.07,145600.0],["2013-05-09",23.25,23.25,22.8,22.98,179900.0],["2013-05-10",22.94,23.14,22.85,23.1,153300.0],["2013-05-13",22.83,23.0,22.62,22.69,211900.0],["2013-05-14",22.65,22.89,22.53,22.82,105500.0],["2013-05-15",22.69,22.86,22.5,22.75,105300.0],["2013-05-16",22.64,22.78,22.51,22.66,56000.0],["2013-05-17",22.67,23.0,22.6,23.0,134100.0],["2013-05-20",22.94,23.09,22.85,23.02,225400.0],["2013-05-21",22.98,23.97,22.98,23.93,396200.0],["2013-05-22",23.83,24.08,23.49,23.54,339200.0],["2013-05-23",23.05,23.12,22.76,23.04,87300.0],["2013-05-24",23.02,23.29,22.86,23.29,43600.0],["2013-05-28",23.48,23.48,23.0,23.36,108700.0],["2013-05-29",23.19,23.25,22.86,23.2,140800.0],["2013-05-30",23.32,23.38,23.17,23.3,90600.0],["2013-05-31",23.18,23.4,23.14,23.16,192100.0],["2013-06-03",23.16,23.29,22.86,23.23,140200.0],["2013-06-04",23.5,24.48,23.34,24.31,239200.0],["2013-06-05",24.31,24.43,24.23,24.36,153500.0],["2013-06-06",24.2,25.28,24.15,25.11,805200.0],["2013-06-07",25.08,25.74,24.96,25.55,507900.0],["2013-06-10",25.4,25.89,25.3,25.55,412300.0],["2013-06-11",25.28,25.82,25.01,25.74,132400.0],["2013-06-12",25.87,25.87,25.15,25.61,106900.0],["2013-06-13",25.53,25.7,25.03,25.52,211700.0],["2013-06-14",25.42,25.42,24.79,24.97,170700.0],["2013-06-17",25.01,26.37,24.32,26.15,522400.0],["2013-06-18",26.14,26.83,26.01,26.51,310700.0],["2013-06-19",26.35,26.88,26.31,26.65,596600.0],["2013-06-20",26.43,26.73,26.1,26.44,321900.0],["2013-06-21",26.5,27.0,26.17,26.94,540100.0],["2013-06-24",26.87,26.89,25.86,26.0,301500.0],["2013-06-25",26.01,26.93,25.76,26.81,390600.0],["2013-06-26",26.89,27.08,26.74,26.9,371800.0],["2013-06-27",27.01,27.52,26.85,27.52,370700.0],["2013-06-28",27.64,27.7,26.91,27.18,1743800.0],["2013-07-01",27.26,27.26,25.74,25.76,323300.0],["2013-07-02",25.67,25.79,25.1,25.36,150800.0],["2013-07-03",25.32,25.84,25.22,25.78,69100.0],["2013-07-05",25.94,26.2,25.84,26.13,235700.0],["2013-07-08",26.24,27.87,26.15,27.76,320700.0],["2013-07-09",27.79,27.99,27.42,27.95,396500.0],["2013-07-10",27.97,28.5,27.81,28.41,440700.0],["2013-07-11",29.0,29.0,28.41,28.59,154900.0],["2013-07-12",28.6,28.86,28.45,28.72,270900.0],["2013-07-15",28.81,29.26,28.5,29.1,395900.0],["2013-07-16",29.11,29.24,28.59,28.83,356500.0],["2013-07-17",28.91,29.02,28.43,28.94,283300.0],["2013-07-18",29.01,29.25,28.59,29.23,301900.0],["2013-07-19",29.11,29.42,28.89,29.04,214600.0],["2013-07-22",29.02,29.16,28.59,29.15,155900.0],["2013-07-23",29.3,29.3,28.63,29.0,160200.0],["2013-07-24",29.09,29.24,28.7,28.87,210900.0],["2013-07-25",28.85,29.27,28.56,29.21,293700.0],["2013-07-26",28.99,29.27,28.85,29.21,318600.0],["2013-07-29",29.2,29.27,28.96,29.08,49600.0],["2013-07-30",29.0,29.25,28.8,29.12,195700.0],["2013-07-31",29.04,29.32,28.94,28.95,229700.0],["2013-08-01",29.2,29.29,28.72,29.02,333800.0],["2013-08-02",28.81,29.09,28.45,28.65,265900.0],["2013-08-05",28.65,29.9,28.52,29.7,384100.0],["2013-08-06",29.56,29.73,29.27,29.39,165000.0],["2013-08-07",29.17,29.64,28.7,29.44,176300.0],["2013-08-08",29.63,30.0,29.33,29.72,244500.0],["2013-08-09",29.03,32.24,28.5,31.52,1341200.0],["2013-08-12",31.84,32.04,31.06,31.18,432300.0],["2013-08-13",31.16,31.69,31.0,31.64,237400.0],["2013-08-14",31.47,31.92,31.41,31.87,125400.0],["2013-08-15",31.67,31.83,30.27,30.46,348700.0],["2013-08-16",30.29,30.84,30.23,30.67,318000.0],["2013-08-19",30.68,31.18,30.07,30.27,189000.0],["2013-08-20",30.28,30.63,29.91,30.36,218300.0],["2013-08-21",30.33,31.1,30.26,30.73,210400.0],["2013-08-22",30.92,31.5,30.8,31.4,199000.0],["2013-08-23",31.5,31.6,30.97,31.14,280000.0],["2013-08-26",31.14,31.78,30.85,30.86,460100.0],["2013-08-27",30.51,30.55,30.18,30.25,168900.0],["2013-08-28",30.24,30.54,30.18,30.3,119100.0],["2013-08-29",30.3,32.5,30.0,32.2,4927400.0],["2013-08-30",32.32,32.47,31.55,31.98,320300.0],["2013-09-03",32.29,32.78,31.7,31.91,227000.0],["2013-09-04",31.97,32.74,31.78,32.32,576400.0],["2013-09-05",32.33,32.45,32.1,32.14,99600.0],["2013-09-06",32.25,32.36,31.5,32.17,731300.0],["2013-09-09",32.34,33.42,32.34,33.41,419900.0],["2013-09-10",33.69,34.46,33.5,34.46,485500.0],["2013-09-11",34.47,34.74,34.12,34.39,221100.0],["2013-09-12",34.31,34.69,34.14,34.18,214300.0],["2013-09-13",34.31,34.44,33.0,33.24,1481600.0],["2013-09-16",33.53,33.8,32.96,33.13,365100.0],["2013-09-17",33.06,33.57,32.78,33.51,452500.0],["2013-09-18",33.56,34.5,33.56,34.48,475300.0],["2013-09-19",34.57,35.0,34.48,34.82,400500.0],["2013-09-20",34.96,35.15,33.69,33.99,765000.0],["2013-09-23",33.78,34.25,33.65,33.95,250300.0],["2013-09-24",33.89,34.21,33.63,33.92,310700.0],["2013-09-25",33.92,35.24,33.92,34.83,223100.0],["2013-09-26",34.86,35.34,34.36,35.13,208100.0],["2013-09-27",34.93,35.26,34.53,34.81,218200.0],["2013-09-30",34.66,34.84,34.2,34.5,204400.0],["2013-10-01",34.51,35.12,34.46,35.11,244300.0],["2013-10-02",34.98,35.2,34.36,34.6,155600.0],["2013-10-03",34.7,34.92,34.08,34.48,250600.0],["2013-10-04",34.39,35.29,34.18,34.95,133700.0],["2013-10-07",34.75,34.8,33.78,34.07,212900.0],["2013-10-08",34.15,34.27,33.03,33.28,193300.0],["2013-10-09",33.29,35.45,33.02,35.01,625000.0],["2013-10-10",35.43,37.56,35.18,36.71,548100.0],["2013-10-11",36.56,38.22,36.46,38.15,511000.0],["2013-10-14",38.1,39.12,37.76,39.0,469000.0],["2013-10-15",38.95,38.99,37.4,37.59,427600.0],["2013-10-16",37.81,37.85,37.36,37.71,241000.0],["2013-10-17",37.55,38.4,37.29,38.35,412300.0],["2013-10-18",39.05,39.42,38.52,38.7,418800.0],["2013-10-21",38.87,39.37,38.75,39.0,183800.0],["2013-10-22",39.27,39.76,38.45,38.66,197600.0],["2013-10-23",38.4,38.61,38.0,38.2,123500.0],["2013-10-24",38.2,38.55,38.0,38.23,201000.0],["2013-10-25",38.38,39.04,37.78,38.38,299300.0],["2013-10-28",38.53,38.99,38.25,38.38,327900.0],["2013-10-29",38.5,38.81,37.48,37.99,221300.0],["2013-10-30",37.95,38.6,37.13,37.38,244200.0],["2013-10-31",37.51,37.76,36.54,37.47,310400.0],["2013-11-01",37.33,37.4,35.98,36.59,487900.0],["2013-11-04",36.6,36.89,36.46,36.61,227700.0],["2013-11-05",36.51,36.75,36.25,36.34,221600.0],["2013-11-06",36.44,36.62,36.0,36.27,177600.0],["2013-11-07",36.45,36.56,34.6,35.0,319400.0],["2013-11-08",34.16,36.87,33.0,35.72,474300.0],["2013-11-11",35.83,36.14,35.04,35.6,371500.0],["2013-11-12",35.41,35.86,35.21,35.4,225500.0],["2013-11-13",35.05,35.6,34.7,35.14,333200.0],["2013-11-14",35.2,35.98,34.55,35.59,339500.0],["2013-11-15",35.53,36.18,35.13,35.78,152700.0],["2013-11-18",35.98,36.01,35.0,35.23,217000.0],["2013-11-19",35.29,35.73,34.96,35.15,150900.0],["2013-11-20",35.31,35.46,34.89,35.15,178200.0],["2013-11-21",35.22,35.95,35.09,35.85,158900.0],["2013-11-22",35.79,36.48,34.85,35.1,5154900.0],["2013-11-25",35.13,35.17,34.5,34.94,368200.0],["2013-11-26",34.93,35.29,34.69,35.2,330100.0],["2013-11-27",35.18,35.28,34.95,35.24,247900.0],["2013-11-29",35.4,35.71,35.26,35.47,250500.0],["2013-12-02",35.46,36.17,35.28,35.45,582000.0],["2013-12-03",35.34,35.7,34.84,34.9,195200.0],["2013-12-04",34.75,35.03,33.97,34.59,153100.0],["2013-12-05",34.64,35.0,34.31,34.91,122000.0],["2013-12-06",35.1,36.02,35.06,35.77,216900.0],["2013-12-09",35.92,36.23,34.99,35.24,381000.0],["2013-12-10",35.09,35.38,34.41,34.46,240200.0],["2013-12-11",34.45,34.54,33.35,33.39,259100.0],["2013-12-12",33.32,33.69,33.15,33.34,205300.0],["2013-12-13",33.38,33.55,32.36,32.55,685900.0],["2013-12-16",32.64,33.59,32.64,33.43,248700.0],["2013-12-17",33.29,34.08,33.28,33.97,565500.0],["2013-12-18",34.1,34.91,33.87,34.8,509700.0],["2013-12-19",34.64,34.94,34.57,34.75,294100.0],["2013-12-20",34.88,35.37,34.75,35.02,424400.0],["2013-12-23",35.22,35.3,34.74,34.75,187600.0],["2013-12-24",34.74,34.91,34.74,34.86,120700.0],["2013-12-26",34.94,35.18,34.39,34.77,259700.0],["2013-12-27",34.93,34.95,34.47,34.93,146700.0],["2013-12-30",34.9,35.08,34.46,34.83,210700.0],["2013-12-31",34.8,35.02,34.59,34.94,113500.0],["2014-01-02",34.78,35.08,34.66,34.78,183900.0],["2014-01-03",34.8,35.17,34.76,35.0,88700.0],["2014-01-06",35.09,35.15,34.82,34.9,104500.0],["2014-01-07",34.96,35.83,34.92,35.79,215300.0],["2014-01-08",35.83,36.71,35.61,36.66,348800.0],["2014-01-09",36.69,37.18,36.16,36.56,256500.0],["2014-01-10",36.71,36.71,35.76,36.5,144100.0],["2014-01-13",36.52,36.52,35.67,36.01,184900.0],["2014-01-14",36.11,36.92,35.76,36.9,146900.0],["2014-01-15",36.91,37.93,36.8,37.84,210200.0],["2014-01-16",37.77,38.33,37.54,38.21,170700.0],["2014-01-17",38.08,38.65,38.08,38.34,171600.0],["2014-01-21",38.67,39.88,38.33,39.74,407700.0],["2014-01-22",39.8,40.75,39.78,40.46,340500.0],["2014-01-23",40.13,40.15,39.61,39.91,280600.0],["2014-01-24",39.63,40.24,39.47,39.87,447100.0],["2014-01-27",39.83,39.98,39.19,39.36,641700.0],["2014-01-28",39.36,42.22,39.36,41.84,881700.0],["2014-01-29",41.52,41.52,40.71,41.1,423500.0],["2014-01-30",41.59,42.39,41.41,41.58,202900.0],["2014-01-31",40.67,41.29,40.63,40.9,341900.0],["2014-02-03",40.87,41.15,39.43,39.71,533000.0],["2014-02-04",39.7,40.5,39.6,40.44,262700.0],["2014-02-05",40.2,40.62,39.47,40.42,205900.0],["2014-02-06",40.6,41.55,40.58,40.85,332900.0],["2014-02-07",41.11,43.43,41.11,43.41,565500.0],["2014-02-10",43.37,44.3,42.54,43.03,568700.0],["2014-02-11",43.16,43.45,42.44,43.35,311200.0],["2014-02-12",43.29,43.64,42.75,43.24,296000.0],["2014-02-13",42.74,44.5,42.67,44.26,383000.0],["2014-02-14",44.04,44.49,43.55,44.35,207500.0],["2014-02-18",44.5,46.7,44.5,44.62,545300.0],["2014-02-19",44.4,44.54,41.56,42.77,1045900.0],["2014-02-20",43.2,43.65,41.02,41.23,735500.0],["2014-02-21",41.95,42.26,41.39,41.88,590100.0],["2014-02-24",41.99,43.06,41.99,42.88,324200.0],["2014-02-25",42.85,43.08,41.83,41.9,294800.0],["2014-02-26",42.0,42.46,41.63,42.11,181700.0],["2014-02-27",41.93,42.9,41.64,42.24,285100.0],["2014-02-28",42.35,42.68,41.52,41.93,340900.0],["2014-03-03",40.22,40.22,31.76,32.02,3609500.0],["2014-03-04",35.28,38.43,34.8,37.21,3675500.0],["2014-03-05",37.24,37.47,36.05,36.57,682900.0],["2014-03-06",36.27,36.52,34.81,34.92,614100.0],["2014-03-07",36.2,36.48,34.71,36.42,1080900.0],["2014-03-10",36.34,36.65,35.27,35.55,445100.0],["2014-03-11",35.47,35.86,35.1,35.73,459800.0],["2014-03-12",35.51,35.75,34.94,35.19,406300.0],["2014-03-13",35.38,35.38,32.81,32.98,613000.0],["2014-03-14",32.83,33.24,31.71,32.06,891300.0],["2014-03-17",32.38,33.37,32.08,33.34,972800.0],["2014-03-18",33.5,35.5,33.5,34.19,683400.0],["2014-03-19",34.41,34.67,33.2,33.77,464400.0],["2014-03-20",33.75,33.9,32.92,33.41,647600.0],["2014-03-21",33.55,33.65,32.37,32.44,508000.0],["2014-03-24",32.58,32.71,31.34,32.12,711100.0],["2014-03-25",32.24,33.08,32.0,32.64,577500.0],["2014-03-26",32.97,33.4,32.5,33.15,988800.0],["2014-03-27",33.09,33.35,32.66,33.01,355200.0],["2014-03-28",33.1,33.1,31.94,32.08,532800.0],["2014-03-31",32.36,33.05,32.08,32.9,595400.0],["2014-04-01",33.06,36.56,32.74,36.37,1481100.0],["2014-04-02",36.47,36.58,35.01,35.14,434900.0],["2014-04-03",35.24,35.24,33.64,33.99,349000.0],["2014-04-04",34.28,34.28,32.47,33.01,419200.0],["2014-04-07",32.86,32.86,29.86,30.21,1045800.0],["2014-04-08",30.21,31.54,29.44,31.42,1149800.0],["2014-04-09",31.58,32.06,30.6,32.03,511800.0],["2014-04-10",32.08,32.08,30.76,30.84,571500.0],["2014-04-11",31.55,33.86,31.47,33.44,1550000.0],["2014-04-14",33.63,33.84,31.23,32.31,1289900.0],["2014-04-15",32.43,33.28,31.28,32.4,523200.0],["2014-04-16",32.7,32.8,32.01,32.63,215400.0],["2014-04-17",32.57,33.47,32.3,33.13,464300.0],["2014-04-21",33.13,33.46,32.58,32.72,444600.0],["2014-04-22",32.7,33.03,32.24,32.88,316700.0],["2014-04-23",32.8,33.79,32.58,32.66,467300.0],["2014-04-24",32.86,32.86,31.43,32.02,764400.0],["2014-04-25",31.84,32.13,31.22,31.42,447200.0],["2014-04-28",31.7,31.89,30.4,30.97,533800.0],["2014-04-29",31.22,31.35,30.52,30.85,840700.0],["2014-04-30",30.64,31.35,30.61,31.13,771400.0],["2014-05-01",32.22,34.5,31.3,32.8,981000.0],["2014-05-02",32.83,32.99,32.05,32.7,762400.0],["2014-05-05",32.46,33.52,31.79,33.12,460000.0],["2014-05-06",33.12,33.4,32.17,32.32,450800.0],["2014-05-07",32.51,34.61,32.26,34.58,850400.0],["2014-05-08",34.5,35.49,34.21,34.52,540300.0],["2014-05-09",34.47,35.31,34.26,34.8,375900.0],["2014-05-12",34.97,36.24,34.72,35.87,518400.0],["2014-05-13",35.93,36.3,35.44,35.8,360400.0],["2014-05-14",35.72,36.08,35.42,35.85,255600.0],["2014-05-15",35.61,36.15,35.27,36.02,425200.0],["2014-05-16",35.86,36.8,35.48,36.61,438000.0],["2014-05-19",36.78,38.34,36.51,38.32,586400.0],["2014-05-20",38.13,38.82,37.43,38.57,650500.0],["2014-05-21",38.71,39.59,38.6,39.26,427700.0],["2014-05-22",39.13,40.93,39.09,39.85,534300.0],["2014-05-23",39.85,41.21,39.85,41.2,425100.0],["2014-05-27",41.76,42.36,40.9,41.42,634400.0],["2014-05-28",41.76,42.29,41.33,41.8,783800.0],["2014-05-29",41.94,42.96,41.77,42.5,772200.0],["2014-05-30",42.36,42.7,41.69,42.07,575200.0],["2014-06-02",42.1,42.25,41.44,42.15,304700.0],["2014-06-03",41.72,42.49,41.5,41.86,228400.0],["2014-06-04",41.67,42.74,41.43,42.59,229600.0],["2014-06-05",42.55,44.23,42.26,43.99,284700.0],["2014-06-06",44.47,44.94,43.76,44.68,458800.0],["2014-06-09",44.9,45.99,44.71,45.51,553400.0],["2014-06-10",45.19,45.43,43.65,43.97,535900.0],["2014-06-11",43.8,44.23,43.44,43.98,230600.0],["2014-06-12",44.08,44.08,43.14,43.81,289200.0],["2014-06-13",44.0,44.35,43.5,43.87,313500.0],["2014-06-16",44.0,44.16,43.68,43.89,561800.0],["2014-06-17",43.75,44.7,43.73,44.07,490800.0],["2014-06-18",44.19,44.76,43.83,44.23,286900.0],["2014-06-19",44.37,44.73,43.88,44.29,196500.0],["2014-06-20",44.25,44.91,44.14,44.37,346300.0],["2014-06-23",44.49,44.5,44.22,44.25,283600.0],["2014-06-24",44.07,44.56,43.66,43.82,319600.0],["2014-06-25",43.51,44.04,43.42,43.99,363600.0],["2014-06-26",44.18,44.28,43.34,43.97,307700.0],["2014-06-27",43.74,44.08,43.41,43.55,1521200.0],["2014-06-30",43.46,44.04,43.2,43.75,454100.0],["2014-07-01",43.87,44.0,42.28,42.74,514000.0],["2014-07-02",42.7,42.84,41.86,42.03,493800.0],["2014-07-03",41.84,43.06,41.54,43.02,246200.0],["2014-07-07",42.9,42.91,41.75,41.8,178400.0],["2014-07-08",41.7,41.7,39.87,40.0,526600.0],["2014-07-09",39.99,40.23,39.68,39.9,255200.0],["2014-07-10",39.05,39.56,38.7,39.17,278200.0],["2014-07-11",39.11,39.52,39.1,39.2,212300.0],["2014-07-14",39.55,39.58,38.51,38.91,268200.0],["2014-07-15",39.0,39.06,38.06,38.36,180500.0],["2014-07-16",38.78,39.39,38.55,39.01,229000.0],["2014-07-17",38.76,39.14,37.89,38.02,499600.0],["2014-07-18",38.0,38.73,38.0,38.68,330600.0],["2014-07-21",38.34,38.43,37.47,37.79,187700.0],["2014-07-22",38.08,38.68,37.79,38.31,210300.0],["2014-07-23",38.41,38.7,38.07,38.55,153300.0],["2014-07-24",38.54,39.0,38.47,38.72,177800.0],["2014-07-25",38.35,38.98,38.03,38.42,229400.0],["2014-07-28",38.27,39.04,38.23,38.71,327600.0],["2014-07-29",38.87,40.05,38.87,39.57,354400.0],["2014-07-30",39.95,40.13,39.54,39.89,262300.0],["2014-07-31",39.47,39.64,38.4,38.66,288600.0],["2014-08-01",38.57,38.78,37.22,38.02,349900.0],["2014-08-04",38.25,39.33,38.06,39.24,287600.0],["2014-08-05",40.13,41.47,39.39,39.97,774600.0],["2014-08-06",39.7,41.13,39.37,40.9,467200.0],["2014-08-07",40.94,41.26,40.56,41.08,362800.0],["2014-08-08",41.05,41.75,40.7,40.72,459600.0],["2014-08-11",41.0,41.2,40.11,40.14,241200.0],["2014-08-12",40.07,40.09,39.25,39.7,182100.0],["2014-08-13",39.76,40.84,39.76,40.84,247100.0],["2014-08-14",40.86,41.0,40.12,40.8,325700.0],["2014-08-15",41.04,41.59,40.24,41.0,438100.0],["2014-08-18",41.02,41.03,39.88,40.4,312200.0],["2014-08-19",40.53,40.64,39.98,40.01,2699800.0],["2014-08-20",39.92,40.15,39.38,39.97,238200.0],["2014-08-21",39.97,40.14,39.46,39.95,265200.0],["2014-08-22",39.92,40.1,39.3,39.32,272400.0],["2014-08-25",39.79,40.15,39.5,39.99,633200.0],["2014-08-26",39.98,41.09,39.95,40.96,594500.0],["2014-08-27",40.97,41.37,40.18,40.25,183200.0],["2014-08-28",39.95,40.09,37.72,37.88,358100.0],["2014-08-29",37.89,38.02,37.0,37.65,602200.0],["2014-09-02",37.77,38.63,37.4,37.54,350600.0],["2014-09-03",37.96,39.38,37.6,38.17,476700.0],["2014-09-04",38.2,38.29,37.73,37.84,168800.0],["2014-09-05",37.83,38.05,37.19,37.9,146200.0],["2014-09-08",37.74,38.29,37.74,38.05,105800.0],["2014-09-09",37.91,38.06,37.14,37.16,124200.0],["2014-09-10",37.22,37.37,36.99,37.18,91100.0],["2014-09-11",36.81,37.93,36.81,37.92,194800.0],["2014-09-12",37.93,38.47,37.76,38.43,503400.0],["2014-09-15",38.27,38.63,37.91,38.43,464600.0],["2014-09-16",38.44,39.37,37.94,38.93,279800.0],["2014-09-17",38.81,39.56,38.67,39.5,325600.0],["2014-09-18",39.64,41.06,39.55,40.85,1348100.0],["2014-09-19",41.03,41.45,39.76,40.61,351700.0],["2014-09-22",40.42,40.71,39.78,40.07,164400.0],["2014-09-23",39.89,40.5,39.64,39.99,240700.0],["2014-09-24",40.08,40.58,39.78,40.48,142500.0],["2014-09-25",40.48,40.85,39.89,40.81,249000.0],["2014-09-26",40.88,42.43,40.69,42.32,365500.0],["2014-09-29",41.75,42.5,41.7,42.46,199900.0],["2014-09-30",42.52,44.36,42.52,43.79,573500.0],["2014-10-01",43.82,43.97,42.46,43.11,431300.0],["2014-10-02",43.15,43.87,42.62,43.33,194400.0],["2014-10-03",43.73,44.14,43.42,43.78,551700.0],["2014-10-06",43.67,43.98,43.23,43.23,270700.0],["2014-10-07",43.08,43.55,42.6,42.79,385400.0],["2014-10-08",42.79,43.95,42.53,43.9,291300.0],["2014-10-09",43.95,43.98,42.08,42.1,315700.0],["2014-10-10",41.93,42.86,41.43,41.79,208800.0],["2014-10-13",41.83,43.49,41.48,42.54,235700.0],["2014-10-14",42.84,43.56,42.6,43.02,250300.0],["2014-10-15",42.38,43.93,41.86,43.22,400900.0],["2014-10-16",42.55,43.18,40.42,42.82,671600.0],["2014-10-17",43.24,43.51,42.0,42.21,205800.0],["2014-10-20",41.9,42.54,41.66,42.46,153800.0],["2014-10-21",42.59,42.99,42.31,42.92,154900.0],["2014-10-22",42.92,43.59,42.64,43.08,317900.0],["2014-10-23",43.52,45.68,43.2,45.1,766900.0],["2014-10-24",45.24,45.48,44.16,44.36,467200.0],["2014-10-27",44.41,47.47,44.02,46.91,1268800.0],["2014-10-28",47.13,47.27,45.44,47.11,848500.0],["2014-10-29",47.31,47.47,46.37,47.22,321200.0],["2014-10-30",47.23,47.5,46.39,47.14,393900.0],["2014-10-31",46.92,48.99,46.92,47.74,752800.0],["2014-11-03",47.96,47.97,46.38,47.71,653900.0],["2014-11-04",49.2,49.94,42.78,46.61,2025100.0],["2014-11-05",47.52,50.0,47.04,48.25,535200.0],["2014-11-06",48.25,48.79,47.47,47.92,270100.0],["2014-11-07",48.04,48.05,46.59,46.95,415500.0],["2014-11-10",46.99,47.16,45.73,46.98,265200.0],["2014-11-11",47.0,48.2,46.82,47.62,248700.0],["2014-11-12",47.46,47.86,46.57,47.79,151600.0],["2014-11-13",47.84,49.19,47.8,49.17,508000.0],["2014-11-14",49.14,49.7,48.62,49.64,288700.0],["2014-11-17",49.99,50.03,48.02,49.69,455100.0],["2014-11-18",50.0,50.34,48.52,49.11,380000.0],["2014-11-19",49.1,49.1,47.51,48.42,300700.0],["2014-11-20",48.36,48.74,47.62,48.5,208200.0],["2014-11-21",49.11,49.38,48.59,48.84,236700.0],["2014-11-24",49.07,49.63,48.45,49.63,304600.0],["2014-11-25",49.6,50.13,48.84,49.51,346000.0],["2014-11-26",49.54,50.5,49.5,50.49,190600.0],["2014-11-28",50.22,52.29,50.22,51.03,271800.0],["2014-12-01",51.03,51.04,49.07,49.41,336500.0],["2014-12-02",49.4,50.1,49.08,50.05,237600.0],["2014-12-03",50.37,50.52,49.39,49.72,225300.0],["2014-12-04",49.84,50.08,49.24,49.99,193400.0],["2014-12-05",50.2,50.82,48.79,50.53,1328400.0],["2014-12-08",50.61,52.17,49.86,50.21,423100.0],["2014-12-09",49.52,52.73,49.29,51.95,306000.0],["2014-12-10",51.65,51.65,48.6,49.01,357900.0],["2014-12-11",49.77,52.89,49.77,51.23,408200.0],["2014-12-12",51.04,51.6,50.44,50.9,246900.0],["2014-12-15",51.0,51.0,48.0,49.51,521600.0],["2014-12-16",48.86,49.19,46.18,46.24,688200.0],["2014-12-17",46.72,48.5,46.26,48.37,508600.0],["2014-12-18",48.91,49.39,47.93,48.29,406300.0],["2014-12-19",48.0,48.59,47.71,48.24,832300.0],["2014-12-22",48.17,48.5,47.53,48.11,349200.0],["2014-12-23",48.39,48.97,48.35,48.51,279600.0],["2014-12-24",48.56,49.0,48.54,48.84,118100.0],["2014-12-26",49.0,49.21,48.3,48.84,145700.0],["2014-12-29",48.55,48.66,47.68,48.28,340400.0],["2014-12-30",48.29,48.81,47.24,47.8,210400.0],["2014-12-31",47.81,48.69,47.43,47.75,316200.0],["2015-01-02",47.77,48.16,46.0,46.47,379300.0],["2015-01-05",46.0,47.62,45.8,46.27,294300.0],["2015-01-06",46.29,47.23,45.77,46.29,426200.0],["2015-01-07",46.5,47.56,46.47,47.29,253900.0],["2015-01-08",47.92,48.78,47.51,48.67,562300.0],["2015-01-09",48.68,49.21,48.26,48.34,232600.0],["2015-01-12",48.33,48.33,47.29,47.75,204600.0],["2015-01-13",48.31,49.34,46.75,47.87,338800.0],["2015-01-14",47.49,48.0,45.27,46.42,385800.0],["2015-01-15",46.46,46.78,45.28,45.41,191700.0],["2015-01-16",45.31,47.54,45.31,47.45,241200.0],["2015-01-20",47.44,47.98,45.28,46.53,251100.0],["2015-01-21",46.57,47.19,46.24,46.41,239300.0],["2015-01-22",46.69,46.84,45.78,46.82,160000.0],["2015-01-23",46.83,47.0,46.13,46.39,156800.0],["2015-01-26",46.22,47.36,46.0,47.3,252500.0],["2015-01-27",47.06,47.07,46.25,46.61,162400.0],["2015-01-28",46.85,48.44,46.83,47.5,360400.0],["2015-01-29",47.71,47.9,46.49,47.81,219600.0],["2015-01-30",47.29,50.45,47.29,48.93,631600.0],["2015-02-02",49.07,49.16,45.74,46.74,505000.0],["2015-02-03",46.86,47.69,46.8,47.46,268700.0],["2015-02-04",47.24,50.81,47.24,50.51,376300.0],["2015-02-05",50.92,51.45,50.31,51.39,262000.0],["2015-02-06",51.3,52.03,50.52,51.01,208300.0],["2015-02-09",50.87,51.66,50.68,51.0,270900.0],["2015-02-10",51.15,51.66,50.77,51.4,205500.0],["2015-02-11",51.4,51.7,51.01,51.41,192000.0],["2015-02-12",51.4,56.5,51.26,56.01,725500.0],["2015-02-13",56.33,56.33,52.6,54.08,456000.0],["2015-02-17",53.99,54.31,52.54,52.85,243700.0],["2015-02-18",52.63,53.32,51.72,53.26,319300.0],["2015-02-19",53.01,56.75,52.94,55.9,408900.0],["2015-02-20",56.0,57.48,55.04,57.32,337300.0],["2015-02-23",57.0,57.56,56.06,56.88,324600.0],["2015-02-24",57.4,58.41,56.59,57.41,703000.0],["2015-02-25",57.31,59.16,57.0,57.99,699700.0],["2015-02-26",57.6,62.69,57.0,61.36,699000.0],["2015-02-27",61.91,63.5,60.84,61.68,645400.0],["2015-03-02",61.68,62.32,60.22,61.7,547900.0],["2015-03-03",61.6,62.41,60.13,60.47,628300.0],["2015-03-04",60.2,60.54,58.23,59.54,464300.0],["2015-03-05",59.51,60.79,59.03,59.82,226300.0],["2015-03-06",59.36,59.97,58.79,59.45,152600.0],["2015-03-09",59.74,61.2,59.19,60.92,291900.0],["2015-03-10",59.97,60.56,58.81,59.55,368300.0],["2015-03-11",59.57,60.89,59.15,60.33,287100.0],["2015-03-12",60.62,61.79,60.51,61.66,360600.0],["2015-03-13",61.67,62.0,60.75,61.47,265300.0],["2015-03-16",61.69,61.96,61.38,61.69,298400.0],["2015-03-17",61.53,61.98,60.92,61.73,286200.0],["2015-03-18",61.48,61.96,60.49,61.53,404800.0],["2015-03-19",61.41,61.69,60.74,61.58,237700.0],["2015-03-20",61.88,61.88,60.65,61.38,403600.0],["2015-03-23",61.5,62.93,61.49,62.69,540500.0],["2015-03-24",62.5,62.89,61.7,61.95,233400.0],["2015-03-25",61.83,61.88,59.88,60.13,292900.0],["2015-03-26",59.7,61.18,58.75,61.01,241100.0],["2015-03-27",60.91,62.12,60.36,61.97,270700.0],["2015-03-30",61.96,62.62,61.03,62.23,407200.0],["2015-03-31",61.91,62.22,60.51,61.29,341900.0],["2015-04-01",61.23,61.8,59.51,61.4,374000.0],["2015-04-02",61.31,61.96,61.01,61.72,1151600.0],["2015-04-06",61.65,67.1,61.45,66.07,2024700.0],["2015-04-07",66.33,67.54,66.11,66.49,825900.0],["2015-04-08",66.75,67.47,66.06,66.88,323800.0],["2015-04-09",66.76,68.21,66.46,67.83,286600.0],["2015-04-10",68.12,68.78,67.76,68.77,512300.0],["2015-04-13",69.07,70.49,68.82,69.4,547400.0],["2015-04-14",69.4,69.91,67.1,67.29,559600.0],["2015-04-15",67.51,68.08,67.28,67.57,275700.0],["2015-04-16",67.46,68.55,67.46,67.81,219500.0],["2015-04-17",67.45,67.46,65.48,66.61,414700.0],["2015-04-20",66.78,68.24,66.78,67.76,221200.0],["2015-04-21",68.08,68.5,67.0,68.15,262700.0],["2015-04-22",68.32,68.79,67.84,67.99,242900.0],["2015-04-23",67.75,67.89,67.41,67.56,229400.0],["2015-04-24",67.92,67.94,66.42,66.61,161300.0],["2015-04-27",66.6,67.43,64.75,64.89,344400.0],["2015-04-28",65.11,67.09,64.61,66.91,327000.0],["2015-04-29",66.58,66.79,65.14,65.86,236900.0],["2015-04-30",65.57,66.49,64.34,64.71,280800.0],["2015-05-01",64.99,67.29,64.86,66.79,352200.0],["2015-05-04",66.8,68.23,66.55,67.18,345700.0],["2015-05-05",66.99,67.16,65.28,65.8,375000.0],["2015-05-06",66.35,67.7,65.6,66.41,448500.0],["2015-05-07",66.13,66.47,57.58,65.25,2018300.0],["2015-05-08",66.44,66.99,64.5,65.6,486000.0],["2015-05-11",65.43,65.76,62.68,64.1,657800.0],["2015-05-12",63.86,64.5,63.39,64.11,370100.0],["2015-05-13",64.1,65.99,63.96,65.76,353400.0],["2015-05-14",66.0,66.72,64.87,66.33,265100.0],["2015-05-15",66.44,66.6,65.82,66.24,154800.0],["2015-05-18",66.27,68.05,66.08,67.7,658200.0],["2015-05-19",68.4,70.0,67.75,68.76,458300.0],["2015-05-20",68.61,68.86,67.81,68.74,221000.0],["2015-05-21",68.74,68.74,67.21,67.91,301400.0],["2015-05-22",67.6,67.68,66.01,66.52,403000.0],["2015-05-26",66.4,67.78,65.92,67.48,320000.0],["2015-05-27",67.66,70.02,67.43,69.84,411200.0],["2015-05-28",69.84,72.7,69.7,72.01,990200.0],["2015-05-29",72.5,73.11,70.68,71.91,937900.0],["2015-06-01",72.63,73.38,71.52,71.69,643000.0],["2015-06-02",71.34,72.1,70.89,71.49,240400.0],["2015-06-03",71.56,72.22,71.1,71.44,343100.0],["2015-06-04",71.25,72.13,70.81,71.25,263500.0],["2015-06-05",71.04,71.89,70.02,71.5,318700.0],["2015-06-08",71.27,71.71,70.08,70.22,394200.0],["2015-06-09",70.23,70.76,68.75,69.95,252600.0],["2015-06-10",70.27,71.04,70.02,70.79,318300.0],["2015-06-11",70.92,71.0,69.8,70.09,240200.0],["2015-06-12",69.68,69.9,69.4,69.74,154200.0],["2015-06-15",68.88,71.18,68.8,70.98,383100.0],["2015-06-16",70.92,72.0,70.11,71.42,414200.0],["2015-06-17",71.4,72.6,71.4,72.18,307600.0],["2015-06-18",72.32,73.59,72.32,73.0,298500.0],["2015-06-19",72.99,73.29,71.64,72.88,390000.0],["2015-06-22",73.64,74.02,72.96,73.57,387100.0],["2015-06-23",73.68,74.49,73.31,74.08,275000.0],["2015-06-24",74.0,74.29,72.31,72.69,342900.0],["2015-06-25",72.7,74.39,71.62,73.34,618600.0],["2015-06-26",73.73,73.73,71.72,72.09,1170300.0],["2015-06-29",71.16,71.5,69.42,69.58,452900.0],["2015-06-30",69.99,71.54,69.55,71.23,377900.0],["2015-07-01",72.17,74.38,72.17,73.82,491600.0],["2015-07-02",73.94,73.94,72.1,73.75,275300.0],["2015-07-06",73.11,74.09,72.56,73.98,314800.0],["2015-07-07",74.45,74.45,72.28,74.33,383600.0],["2015-07-08",73.39,73.67,70.51,72.8,484800.0],["2015-07-09",73.51,74.37,72.58,73.26,421100.0],["2015-07-10",74.47,74.99,73.75,74.79,332500.0],["2015-07-13",75.0,75.89,74.82,75.55,312300.0],["2015-07-14",75.46,75.67,74.84,75.12,405700.0],["2015-07-15",75.2,75.26,74.14,74.31,313200.0],["2015-07-16",74.88,75.22,74.59,75.06,308600.0],["2015-07-17",75.12,75.12,73.55,74.92,347500.0],["2015-07-20",75.02,75.28,74.35,74.57,170300.0],["2015-07-21",74.57,75.07,74.14,74.71,154900.0],["2015-07-22",74.22,75.18,74.22,74.86,200000.0],["2015-07-23",75.07,75.29,73.74,73.91,221300.0],["2015-07-24",73.65,74.99,73.58,73.82,183200.0],["2015-07-27",73.14,73.51,71.77,72.39,253200.0],["2015-07-28",72.9,73.43,71.16,72.68,372900.0],["2015-07-29",72.75,74.83,71.63,74.23,305200.0],["2015-07-30",73.7,74.0,72.49,72.99,375600.0],["2015-07-31",73.34,74.74,72.54,74.11,403300.0],["2015-08-03",74.0,76.69,73.44,73.83,438000.0],["2015-08-04",73.31,74.27,72.32,72.99,724900.0],["2015-08-05",72.68,75.26,63.59,70.14,1808500.0],["2015-08-06",70.09,72.15,69.4,70.01,434900.0],["2015-08-07",69.9,71.27,69.87,70.86,251500.0],["2015-08-10",71.03,71.75,70.0,70.76,406600.0],["2015-08-11",70.29,70.79,68.69,69.58,310900.0],["2015-08-12",69.17,69.17,67.31,68.77,251000.0],["2015-08-13",68.36,69.0,66.43,68.55,570600.0],["2015-08-14",68.59,69.81,68.13,69.02,391900.0],["2015-08-17",68.59,69.24,67.7,68.81,488500.0],["2015-08-18",68.75,69.49,68.13,69.22,417700.0],["2015-08-19",69.11,69.81,68.55,69.51,270700.0],["2015-08-20",68.85,69.87,68.63,68.98,501900.0],["2015-08-21",68.0,69.88,67.77,68.75,594500.0],["2015-08-24",64.33,66.67,63.37,66.67,974700.0],["2015-08-25",68.15,69.8,66.93,67.94,579600.0],["2015-08-26",69.44,70.14,67.76,69.63,491800.0],["2015-08-27",70.08,72.15,69.49,72.07,437200.0],["2015-08-28",71.79,72.33,70.45,71.85,267100.0],["2015-08-31",71.44,72.22,70.26,70.61,222400.0],["2015-09-01",69.62,70.47,68.53,69.09,310900.0],["2015-09-02",69.65,69.78,68.82,69.44,348500.0],["2015-09-03",69.35,70.34,69.33,69.36,260500.0],["2015-09-04",68.64,69.43,68.57,68.96,226400.0],["2015-09-08",69.94,72.97,69.78,72.57,350900.0],["2015-09-09",73.21,73.21,71.34,71.72,202500.0],["2015-09-10",71.64,73.75,71.16,73.57,330700.0],["2015-09-11",73.05,74.5,72.11,74.35,301200.0],["2015-09-14",74.58,74.97,73.49,73.53,214600.0],["2015-09-15",73.67,74.18,73.08,74.12,284100.0],["2015-09-16",73.96,74.71,72.58,74.61,275000.0],["2015-09-17",74.5,75.0,73.32,74.71,323100.0],["2015-09-18",73.99,75.42,73.14,75.32,1114200.0],["2015-09-21",75.55,75.83,74.24,74.76,298000.0],["2015-09-22",73.98,74.52,72.04,72.38,316600.0],["2015-09-23",72.63,73.94,71.93,72.78,315900.0],["2015-09-24",72.6,73.07,72.0,72.48,217900.0],["2015-09-25",73.26,73.97,71.57,72.01,271700.0],["2015-09-28",71.9,72.29,69.58,70.44,257600.0],["2015-09-29",70.31,71.16,68.99,69.79,239700.0],["2015-09-30",70.59,74.61,70.16,74.52,522600.0],["2015-10-01",74.24,75.9,73.44,75.19,506000.0],["2015-10-02",74.59,75.64,73.22,75.64,293400.0],["2015-10-05",76.0,79.04,75.88,78.45,1050500.0],["2015-10-06",78.91,79.36,76.25,77.84,621400.0],["2015-10-07",78.35,81.95,77.48,80.98,816200.0],["2015-10-08",81.2,81.7,79.67,80.47,484500.0],["2015-10-09",80.96,81.59,80.1,81.05,349800.0],["2015-10-12",81.1,81.47,80.25,80.89,273100.0],["2015-10-13",80.65,81.16,76.28,76.4,741600.0],["2015-10-14",76.77,78.34,75.68,76.52,425000.0],["2015-10-15",76.97,78.74,76.29,78.7,378100.0],["2015-10-16",79.0,80.29,77.84,79.21,191900.0],["2015-10-19",79.09,79.76,77.56,78.19,372000.0],["2015-10-20",78.11,79.5,76.94,77.74,289000.0],["2015-10-21",77.87,80.48,77.58,77.82,451700.0],["2015-10-22",78.41,78.94,77.1,77.81,425800.0],["2015-10-23",78.38,79.97,77.83,79.5,360300.0],["2015-10-26",79.5,80.91,78.02,78.67,270000.0],["2015-10-27",78.36,79.61,78.0,79.3,227200.0],["2015-10-28",79.37,79.58,78.67,79.44,555400.0],["2015-10-29",79.44,79.44,77.26,77.53,514300.0],["2015-10-30",77.71,78.54,76.92,77.35,364200.0],["2015-11-02",77.6,78.38,77.17,78.11,438400.0],["2015-11-03",77.98,79.0,77.39,78.73,281400.0],["2015-11-04",78.9,78.9,74.84,75.57,926800.0],["2015-11-05",71.02,75.0,67.29,71.69,1639200.0],["2015-11-06",71.4,72.27,70.97,71.61,513100.0],["2015-11-09",71.25,72.75,71.12,71.87,491000.0],["2015-11-10",71.81,73.1,71.12,72.77,520100.0],["2015-11-11",72.95,74.52,72.54,74.42,466300.0],["2015-11-12",74.58,75.04,73.33,73.65,376600.0],["2015-11-13",73.29,73.29,71.32,71.45,243200.0],["2015-11-16",71.19,72.17,71.0,71.83,233400.0],["2015-11-17",71.85,74.61,71.17,74.2,553700.0],["2015-11-18",74.4,74.48,72.5,74.25,297700.0],["2015-11-19",74.88,76.0,74.27,74.55,472000.0],["2015-11-20",75.07,77.88,75.04,77.42,421500.0],["2015-11-23",77.08,77.45,76.29,77.05,187600.0],["2015-11-24",76.93,77.75,76.53,77.51,270100.0],["2015-11-25",77.75,79.4,77.29,79.08,319200.0],["2015-11-27",78.82,79.81,78.03,79.45,146700.0],["2015-11-30",79.24,79.24,77.1,78.73,328400.0],["2015-12-01",78.75,79.89,78.02,79.78,324800.0],["2015-12-02",79.45,79.45,77.68,78.68,355700.0],["2015-12-03",78.7,80.2,78.13,79.18,516500.0],["2015-12-04",79.06,81.0,79.06,80.77,354400.0],["2015-12-07",80.53,82.55,80.53,81.66,446500.0],["2015-12-08",80.83,83.0,80.0,82.5,337800.0],["2015-12-09",82.5,83.25,81.22,82.02,683700.0],["2015-12-10",81.94,82.47,80.73,81.57,297200.0],["2015-12-11",80.3,81.21,78.03,78.57,314500.0],["2015-12-14",78.37,80.04,78.0,79.22,339100.0],["2015-12-15",79.49,81.58,79.09,81.47,431800.0],["2015-12-16",82.15,83.12,80.72,81.7,525300.0],["2015-12-17",82.16,84.41,81.75,82.07,477400.0],["2015-12-18",81.53,82.12,78.76,78.91,522000.0],["2015-12-21",80.0,80.0,78.06,79.18,211700.0],["2015-12-22",79.13,80.29,78.44,80.19,185600.0],["2015-12-23",80.56,81.08,78.89,79.86,266900.0],["2015-12-24",79.89,80.05,79.22,79.74,84800.0],["2015-12-28",79.4,79.9,78.6,79.37,129800.0],["2015-12-29",79.98,80.55,79.21,80.11,123500.0],["2015-12-30",80.03,80.82,79.14,79.24,219000.0],["2015-12-31",79.29,79.77,78.25,78.62,296000.0],["2016-01-04",77.97,78.04,73.88,75.13,486600.0],["2016-01-05",75.27,76.96,74.9,75.11,321000.0],["2016-01-06",74.02,75.0,73.42,74.32,344000.0],["2016-01-07",73.08,74.58,72.05,72.28,445900.0],["2016-01-08",73.02,73.59,70.26,70.49,777600.0],["2016-01-11",69.56,70.7,68.55,70.2,592400.0],["2016-01-12",70.87,71.86,69.92,70.47,442200.0],["2016-01-13",70.47,71.72,69.5,70.2,550200.0],["2016-01-14",70.5,73.15,68.99,72.78,557800.0],["2016-01-15",71.19,71.32,68.26,69.06,618200.0],["2016-01-19",69.85,70.43,67.61,67.84,676100.0],["2016-01-20",66.58,69.07,64.82,68.77,550500.0],["2016-01-21",68.22,70.68,67.48,70.18,467400.0],["2016-01-22",71.13,72.45,70.87,72.12,381600.0],["2016-01-25",71.72,72.96,71.38,72.49,483900.0],["2016-01-26",72.42,72.76,70.61,70.99,317300.0],["2016-01-27",70.66,72.43,69.88,70.67,405300.0],["2016-01-28",71.63,72.62,70.57,71.5,281400.0],["2016-01-29",72.11,74.94,71.55,74.9,501800.0],["2016-02-01",74.36,76.77,73.95,75.86,501000.0],["2016-02-02",75.0,76.34,74.42,75.2,387400.0],["2016-02-03",76.0,76.0,71.06,71.71,475300.0],["2016-02-04",71.37,72.02,67.75,68.86,526700.0],["2016-02-05",68.26,68.26,58.67,60.92,1972000.0],["2016-02-08",59.54,61.93,58.15,59.77,1585400.0],["2016-02-09",58.96,60.74,56.93,58.69,929500.0],["2016-02-10",58.91,60.99,57.96,58.06,706700.0],["2016-02-11",56.95,58.52,56.49,58.05,772500.0],["2016-02-12",58.0,59.0,54.88,57.0,905100.0],["2016-02-16",57.89,61.14,57.23,60.44,668400.0],["2016-02-17",60.87,61.05,59.35,60.1,592400.0],["2016-02-18",62.78,68.64,62.36,65.67,906200.0],["2016-02-19",65.5,66.82,64.67,66.43,709600.0],["2016-02-22",66.97,67.39,64.03,64.17,505500.0],["2016-02-23",63.99,65.64,62.89,64.93,606800.0],["2016-02-24",63.9,65.88,63.11,65.74,485800.0],["2016-02-25",66.0,67.29,65.15,67.21,462600.0],["2016-02-26",67.47,68.0,66.72,67.29,454500.0],["2016-02-29",67.35,68.89,67.04,68.38,743100.0],["2016-03-01",68.93,70.87,68.15,70.13,594700.0],["2016-03-02",69.85,70.75,69.21,69.73,319800.0],["2016-03-03",69.63,71.1,68.8,70.97,387700.0],["2016-03-04",71.07,72.06,70.07,71.38,415400.0],["2016-03-07",70.29,71.52,69.58,70.74,589300.0],["2016-03-08",70.17,70.63,69.16,69.62,404700.0],["2016-03-09",70.09,70.09,68.34,69.12,405600.0],["2016-03-10",69.26,69.83,67.12,68.17,409200.0],["2016-03-11",68.77,69.71,68.47,69.56,311700.0],["2016-03-14",69.56,71.93,69.56,71.58,459200.0],["2016-03-15",71.01,71.15,70.18,70.34,465000.0],["2016-03-16",69.99,72.3,69.85,70.78,556100.0],["2016-03-17",70.61,71.67,70.11,71.18,403900.0],["2016-03-18",71.65,71.99,70.31,70.6,736100.0],["2016-03-21",70.24,71.19,70.24,70.67,252500.0],["2016-03-22",70.0,70.96,69.89,70.46,412500.0],["2016-03-23",70.46,71.27,70.08,70.74,315600.0],["2016-03-24",70.33,71.29,69.88,70.52,286900.0],["2016-03-28",70.53,72.38,70.43,72.15,317400.0],["2016-03-29",71.73,73.83,71.56,73.76,337500.0],["2016-03-30",74.51,74.88,73.16,73.34,280100.0],["2016-03-31",73.32,75.25,73.06,74.67,371100.0],["2016-04-01",74.19,77.18,73.88,76.99,606800.0],["2016-04-04",76.8,76.8,75.31,75.59,567800.0],["2016-04-05",75.1,75.54,73.95,74.13,310500.0],["2016-04-06",74.2,74.63,73.77,74.32,284900.0],["2016-04-07",73.68,74.34,72.43,72.74,341500.0],["2016-04-08",73.2,73.78,72.66,73.7,216300.0],["2016-04-11",74.01,75.5,73.42,73.43,304000.0],["2016-04-12",73.48,74.26,72.75,74.23,381000.0],["2016-04-13",74.94,76.38,74.56,76.14,433600.0],["2016-04-14",76.05,76.32,75.18,76.17,380800.0],["2016-04-15",76.2,77.38,75.86,77.2,430200.0],["2016-04-18",76.93,77.96,76.58,77.46,297000.0],["2016-04-19",77.57,77.96,75.72,77.08,396900.0],["2016-04-20",76.95,77.71,76.01,77.23,324200.0],["2016-04-21",77.08,78.1,76.8,77.92,410400.0],["2016-04-22",77.77,78.4,77.08,78.08,384500.0],["2016-04-25",77.86,78.14,76.62,77.4,265100.0],["2016-04-26",77.8,78.28,76.57,78.1,273800.0],["2016-04-27",77.92,77.92,74.83,75.37,732300.0],["2016-04-28",75.5,75.5,73.47,73.55,533700.0],["2016-04-29",73.5,73.99,72.11,72.93,533000.0],["2016-05-02",73.22,73.42,72.28,73.4,509800.0],["2016-05-03",72.9,73.19,70.67,71.63,521900.0],["2016-05-04",71.06,71.58,70.1,70.87,693700.0],["2016-05-05",70.5,74.12,69.5,71.26,1015300.0],["2016-05-06",72.75,73.09,69.46,71.19,548000.0],["2016-05-09",71.07,71.99,70.07,70.14,530500.0],["2016-05-10",70.13,71.44,69.61,71.34,513700.0],["2016-05-11",71.16,72.85,71.06,72.0,583700.0],["2016-05-12",72.5,73.19,70.62,71.03,450800.0],["2016-05-13",71.19,73.15,70.57,71.52,539100.0],["2016-05-16",71.93,73.38,71.01,72.9,501700.0],["2016-05-17",72.61,72.95,70.71,71.04,487200.0],["2016-05-18",70.92,72.6,70.36,72.06,357900.0],["2016-05-19",71.53,72.72,70.34,70.85,329700.0],["2016-05-20",71.14,73.0,71.1,72.61,328300.0],["2016-05-23",72.57,72.87,71.96,72.11,171300.0],["2016-05-24",72.59,74.98,71.95,74.69,319800.0],["2016-05-25",75.0,75.43,74.32,74.62,308800.0],["2016-05-26",74.98,74.98,74.12,74.55,276200.0],["2016-05-27",74.56,75.9,74.42,75.74,461100.0],["2016-05-31",75.84,76.68,75.2,76.51,428700.0],["2016-06-01",76.06,76.28,74.91,75.95,304400.0],["2016-06-02",75.86,75.93,75.07,75.93,230600.0],["2016-06-03",75.99,75.99,74.21,75.54,269900.0],["2016-06-06",75.34,76.53,74.64,76.18,263300.0],["2016-06-07",76.18,76.65,75.22,75.27,270900.0],["2016-06-08",75.57,75.74,74.41,74.5,421900.0],["2016-06-09",73.99,74.34,72.92,73.36,694700.0],["2016-06-10",72.7,72.82,71.46,71.54,285800.0],["2016-06-13",71.0,72.09,70.71,71.08,253300.0],["2016-06-14",70.75,71.4,69.86,71.17,383300.0],["2016-06-15",71.44,71.48,70.0,70.1,327200.0],["2016-06-16",69.75,69.76,68.38,69.54,272600.0],["2016-06-17",69.71,70.78,67.63,68.42,543500.0],["2016-06-20",69.22,72.48,69.08,71.77,762400.0],["2016-06-21",71.83,72.45,70.74,71.03,324900.0],["2016-06-22",71.0,71.78,70.64,71.01,270700.0],["2016-06-23",71.91,72.39,70.72,72.39,415800.0],["2016-06-24",68.33,68.55,65.47,65.84,958300.0],["2016-06-27",65.14,65.2,61.32,61.8,1238500.0],["2016-06-28",63.84,66.87,63.67,66.55,1408600.0],["2016-06-29",67.36,67.55,65.83,65.9,754500.0],["2016-06-30",65.9,66.11,62.03,64.31,954900.0],["2016-07-01",64.39,64.54,63.07,63.51,627500.0],["2016-07-05",62.98,63.3,61.81,62.24,682300.0],["2016-07-06",62.0,63.62,61.47,63.4,751600.0],["2016-07-07",62.93,64.51,62.44,63.1,599400.0],["2016-07-08",63.83,66.38,63.55,65.95,700100.0],["2016-07-11",66.21,66.79,65.76,65.92,252800.0],["2016-07-12",66.76,67.8,66.27,67.7,525600.0],["2016-07-13",68.35,68.97,67.72,68.19,649300.0],["2016-07-14",68.19,69.38,68.12,68.28,318800.0],["2016-07-15",68.74,68.98,67.6,68.61,372100.0],["2016-07-18",68.37,68.72,67.94,68.49,201700.0],["2016-07-19",68.47,68.61,68.1,68.37,213700.0],["2016-07-20",68.89,71.0,68.89,69.87,415000.0],["2016-07-21",69.83,70.98,69.43,69.8,514500.0],["2016-07-22",69.65,70.56,68.78,70.31,384800.0],["2016-07-25",70.31,70.94,69.66,70.67,293200.0],["2016-07-26",70.55,71.09,70.06,70.46,233300.0],["2016-07-27",70.4,70.55,69.5,69.92,207900.0],["2016-07-28",69.85,70.69,69.81,70.37,246500.0],["2016-07-29",70.46,70.58,70.0,70.24,381200.0],["2016-08-01",70.17,71.79,69.91,71.6,437400.0],["2016-08-02",71.3,71.41,69.91,70.19,406700.0],["2016-08-03",70.27,70.86,69.94,70.17,435900.0],["2016-08-04",64.0,67.06,62.82,66.59,1635000.0],["2016-08-05",66.9,67.8,66.23,66.64,748200.0],["2016-08-08",66.84,66.87,65.87,65.99,434100.0],["2016-08-09",66.5,67.06,65.9,66.71,402300.0],["2016-08-10",66.52,66.92,66.25,66.46,258800.0],["2016-08-11",66.61,67.18,66.16,67.05,387100.0],["2016-08-12",67.5,68.61,66.86,68.4,447500.0],["2016-08-15",68.45,68.45,67.64,67.67,289800.0],["2016-08-16",67.67,67.67,65.8,66.35,513300.0],["2016-08-17",66.5,67.07,66.19,66.52,347400.0],["2016-08-18",66.66,67.21,65.96,66.07,351800.0],["2016-08-19",66.1,66.62,65.56,65.63,311300.0],["2016-08-22",65.35,66.04,65.02,65.95,208600.0],["2016-08-23",65.87,68.25,65.87,67.74,413600.0],["2016-08-24",67.51,67.99,66.79,67.11,241900.0],["2016-08-25",66.96,67.7,66.68,67.41,243600.0],["2016-08-26",67.54,68.11,67.35,67.83,158900.0],["2016-08-29",67.8,68.24,67.28,67.36,118300.0],["2016-08-30",67.5,67.59,66.76,67.39,305000.0],["2016-08-31",67.52,68.45,67.22,68.21,219200.0],["2016-09-01",68.2,69.09,67.93,69.09,251400.0],["2016-09-02",69.46,71.18,69.41,70.74,551800.0],["2016-09-06",70.8,71.32,70.08,70.3,345900.0],["2016-09-07",70.23,70.74,69.54,70.27,203000.0],["2016-09-08",69.79,70.57,69.49,70.09,185800.0],["2016-09-09",70.34,70.44,68.08,68.09,391900.0],["2016-09-12",67.67,68.42,67.2,68.32,537900.0],["2016-09-13",67.4,68.1,66.71,67.17,371600.0],["2016-09-14",66.96,67.41,66.51,67.01,286000.0],["2016-09-15",67.01,68.67,66.69,68.31,259400.0],["2016-09-16",68.38,68.38,67.29,67.87,375700.0],["2016-09-19",68.0,68.97,67.78,68.4,160800.0],["2016-09-20",68.71,68.88,68.22,68.23,221100.0],["2016-09-21",68.67,69.45,68.18,69.0,392500.0],["2016-09-22",69.58,69.81,68.71,69.72,333900.0],["2016-09-23",69.28,69.99,69.28,69.86,220700.0],["2016-09-26",69.86,69.86,66.43,66.99,406200.0],["2016-09-27",66.74,67.9,66.54,67.49,167000.0],["2016-09-28",67.57,67.98,67.07,67.59,259600.0],["2016-09-29",67.92,69.86,67.76,68.15,337400.0],["2016-09-30",68.43,69.97,67.76,69.31,530100.0],["2016-10-03",69.2,69.2,67.64,68.02,344900.0],["2016-10-04",67.89,68.26,67.13,67.53,326900.0],["2016-10-05",67.91,68.99,67.39,67.68,261300.0],["2016-10-06",67.42,67.76,66.8,67.33,382100.0],["2016-10-07",67.08,67.36,65.5,65.84,233100.0],["2016-10-10",66.15,67.14,66.15,66.78,284100.0],["2016-10-11",66.39,66.39,64.35,64.57,261300.0],["2016-10-12",64.57,65.22,63.97,64.6,186200.0],["2016-10-13",64.0,64.53,63.15,64.35,267600.0],["2016-10-14",64.85,65.07,64.01,64.81,284500.0],["2016-10-17",64.69,65.27,64.55,64.63,230500.0],["2016-10-18",65.33,65.55,64.7,65.02,218300.0],["2016-10-19",65.36,65.36,63.92,64.59,300800.0],["2016-10-20",65.49,66.5,64.19,64.49,430000.0],["2016-10-21",64.17,64.17,62.95,63.35,302000.0],["2016-10-24",63.82,66.94,63.82,66.9,491000.0],["2016-10-25",67.0,67.23,65.43,66.08,222600.0],["2016-10-26",65.9,67.08,65.3,66.36,231300.0],["2016-10-27",66.74,66.74,65.2,65.33,195600.0],["2016-10-28",65.29,65.99,64.68,64.89,229300.0],["2016-10-31",64.83,64.99,63.82,64.37,470900.0],["2016-11-01",64.31,65.3,64.0,64.27,336200.0],["2016-11-02",64.01,64.76,63.81,63.99,369000.0],["2016-11-03",64.21,64.74,61.85,62.16,512700.0],["2016-11-04",62.16,63.93,61.64,61.73,1111200.0],["2016-11-07",58.98,62.47,54.53,60.67,1928000.0],["2016-11-08",60.12,61.2,59.52,60.75,778200.0],["2016-11-09",59.47,61.14,58.88,60.85,649500.0],["2016-11-10",61.1,62.2,60.31,61.43,596100.0],["2016-11-11",61.3,62.93,60.64,62.73,493100.0],["2016-11-14",63.39,63.82,60.78,61.95,485200.0],["2016-11-15",62.25,62.45,61.11,62.14,280400.0],["2016-11-16",62.12,63.0,62.06,62.86,226800.0],["2016-11-17",63.14,64.08,62.82,64.07,404700.0],["2016-11-18",64.46,65.14,64.0,64.86,419900.0],["2016-11-21",65.08,66.36,64.63,66.26,499100.0],["2016-11-22",66.31,66.53,65.13,66.3,507500.0],["2016-11-23",65.95,68.0,65.14,67.54,619500.0],["2016-11-25",67.61,67.61,66.35,66.9,197400.0],["2016-11-28",66.7,67.66,66.63,66.92,482000.0],["2016-11-29",67.18,68.13,66.59,67.51,757500.0],["2016-11-30",67.55,67.87,65.85,65.9,285300.0],["2016-12-01",65.82,65.86,62.29,62.71,391000.0],["2016-12-02",62.45,62.86,61.34,62.01,562200.0],["2016-12-05",62.46,63.1,62.1,62.43,395400.0],["2016-12-06",62.58,63.0,61.88,62.22,374400.0],["2016-12-07",61.99,63.1,61.78,62.49,440700.0],["2016-12-08",62.25,64.37,62.25,63.75,460400.0],["2016-12-09",63.95,64.75,63.15,63.21,333600.0],["2016-12-12",63.05,63.76,62.36,63.44,268500.0],["2016-12-13",63.5,64.26,62.52,63.03,639600.0],["2016-12-14",62.83,63.43,62.56,63.09,454300.0],["2016-12-15",62.88,63.5,62.43,62.76,405500.0],["2016-12-16",62.66,63.04,61.93,62.06,407900.0],["2016-12-19",61.74,63.12,61.74,62.55,392400.0],["2016-12-20",62.97,63.12,62.09,62.63,362100.0],["2016-12-21",62.55,63.13,62.22,62.46,321800.0],["2016-12-22",62.5,63.49,61.91,62.86,392700.0],["2016-12-23",62.67,64.45,62.67,63.91,196600.0],["2016-12-27",63.92,65.0,63.92,64.6,201000.0],["2016-12-28",64.68,64.98,63.43,63.6,144300.0],["2016-12-29",63.69,64.45,63.69,64.28,187200.0],["2016-12-30",64.27,64.8,63.85,64.31,218900.0],["2017-01-03",64.68,65.58,63.48,63.66,287900.0],["2017-01-04",63.92,64.84,63.49,64.36,722800.0],["2017-01-05",64.35,65.62,63.95,64.75,737900.0],["2017-01-06",64.86,67.1,64.31,66.87,555500.0],["2017-01-09",67.26,67.5,66.42,66.84,352800.0],["2017-01-10",66.57,67.21,66.34,66.95,268300.0],["2017-01-11",66.65,67.38,65.95,67.29,315800.0],["2017-01-12",67.19,67.37,65.78,66.77,521000.0],["2017-01-13",67.07,67.57,66.42,66.99,446100.0],["2017-01-17",66.79,66.79,65.19,66.66,457300.0],["2017-01-18",66.76,66.86,66.08,66.49,200500.0],["2017-01-19",66.48,66.72,65.67,65.7,231700.0],["2017-01-20",65.72,66.31,65.2,65.48,365900.0],["2017-01-23",65.42,65.57,63.84,64.49,516300.0],["2017-01-24",64.4,66.43,64.34,66.18,786900.0],["2017-01-25",66.55,67.0,66.02,66.95,338200.0],["2017-01-26",66.74,66.8,65.63,65.75,151800.0],["2017-01-27",65.85,66.01,65.03,65.76,230500.0],["2017-01-30",65.47,65.47,64.09,64.32,260900.0],["2017-01-31",64.25,64.57,63.32,64.36,213100.0],["2017-02-01",64.69,64.75,63.64,64.74,260800.0],["2017-02-02",64.75,65.44,63.52,64.0,646800.0],["2017-02-03",64.65,65.81,64.13,65.6,425100.0],["2017-02-06",65.37,65.56,64.69,64.81,299300.0],["2017-02-07",65.03,65.92,64.86,65.84,353800.0],["2017-02-08",65.83,66.03,64.93,64.96,299200.0],["2017-02-09",64.85,66.24,64.67,65.89,862400.0],["2017-02-10",66.25,68.0,65.74,66.6,590400.0],["2017-02-13",66.92,66.92,65.76,66.8,418100.0],["2017-02-14",66.4,66.64,65.78,66.5,317800.0],["2017-02-15",66.42,67.61,66.42,67.32,809100.0],["2017-02-16",65.5,70.8,65.13,70.69,1116500.0],["2017-02-17",70.87,71.32,69.62,70.24,471500.0],["2017-02-21",70.22,72.5,70.22,72.09,640200.0],["2017-02-22",71.85,73.39,71.14,73.02,383800.0],["2017-02-23",73.38,73.38,71.73,73.12,617200.0],["2017-02-24",72.77,74.36,72.61,74.33,562400.0],["2017-02-27",74.33,74.33,73.24,73.55,799700.0],["2017-02-28",73.72,74.4,73.14,73.63,496900.0],["2017-03-01",74.23,75.02,73.34,74.88,389700.0],["2017-03-02",74.98,75.72,74.28,75.46,692400.0],["2017-03-03",75.5,75.57,73.24,73.62,592000.0],["2017-03-06",73.12,73.8,73.01,73.32,565400.0],["2017-03-07",72.95,73.17,72.31,72.58,310300.0],["2017-03-08",72.61,73.53,72.48,73.32,254300.0],["2017-03-09",73.28,73.94,72.57,73.58,240800.0],["2017-03-10",73.96,74.27,73.52,73.79,209300.0],["2017-03-13",73.5,73.78,72.9,73.62,227200.0],["2017-03-14",73.37,73.84,72.81,73.35,163000.0],["2017-03-15",73.32,73.4,72.21,72.93,325000.0],["2017-03-16",72.94,73.62,72.86,73.07,176200.0],["2017-03-17",73.18,73.27,72.37,72.5,409600.0],["2017-03-20",72.28,72.64,71.68,72.61,414100.0],["2017-03-21",72.98,72.98,72.0,72.04,395100.0],["2017-03-22",72.1,72.73,71.58,72.57,197400.0],["2017-03-23",72.36,73.28,72.02,72.86,312700.0],["2017-03-24",72.97,74.0,72.88,73.27,294300.0],["2017-03-27",72.3,73.91,71.92,73.78,343500.0],["2017-03-28",73.5,75.09,73.46,74.6,426600.0],["2017-03-29",74.17,75.51,73.64,75.37,580900.0],["2017-03-30",75.76,76.13,75.12,75.92,370100.0],["2017-03-31",75.36,76.16,74.71,75.52,421200.0],["2017-04-03",75.32,75.46,74.0,74.34,393700.0],["2017-04-04",74.0,74.75,73.49,74.3,341100.0],["2017-04-05",74.41,75.7,74.24,74.44,475900.0],["2017-04-06",74.41,75.3,74.05,74.88,298600.0],["2017-04-07",75.3,76.0,74.64,75.38,325800.0],["2017-04-10",75.24,75.35,74.08,75.12,304800.0],["2017-04-11",74.81,75.5,74.45,75.48,271200.0],["2017-04-12",75.1,75.44,74.38,74.55,313000.0],["2017-04-13",74.18,75.62,74.18,74.71,263500.0],["2017-04-17",74.71,75.91,74.71,75.52,219300.0],["2017-04-18",75.2,75.34,74.72,75.09,478200.0],["2017-04-19",75.45,75.89,74.98,75.57,269300.0],["2017-04-20",75.7,76.67,75.4,76.6,375900.0],["2017-04-21",76.36,77.23,76.3,77.02,347700.0],["2017-04-24",77.55,77.76,76.88,77.21,823400.0],["2017-04-25",77.8,78.07,76.65,76.83,610700.0],["2017-04-26",76.77,77.79,76.21,77.55,387800.0],["2017-04-27",77.55,78.49,77.14,77.14,401700.0],["2017-04-28",77.5,78.07,76.73,77.0,567800.0],["2017-05-01",76.95,77.81,76.17,77.3,441300.0],["2017-05-02",77.42,77.85,76.92,77.25,414700.0],["2017-05-03",76.89,77.88,76.31,77.75,524100.0],["2017-05-04",75.27,80.54,73.86,80.27,763500.0],["2017-05-05",80.4,80.7,79.28,80.46,259200.0],["2017-05-08",80.46,81.01,79.51,80.89,378400.0],["2017-05-09",80.81,81.64,80.29,80.61,359200.0],["2017-05-10",80.78,81.45,80.55,81.07,297400.0],["2017-05-11",81.03,81.03,79.82,80.81,252600.0],["2017-05-12",80.93,81.0,79.71,80.61,308400.0],["2017-05-15",80.77,81.87,80.55,81.44,315700.0],["2017-05-16",81.5,81.67,80.74,81.06,329400.0],["2017-05-17",80.21,80.63,79.18,80.25,453100.0],["2017-05-18",80.1,81.49,79.81,81.02,396300.0],["2017-05-19",81.18,82.68,81.08,82.17,404400.0],["2017-05-22",82.1,83.24,81.88,82.91,310900.0],["2017-05-23",83.19,83.4,82.1,82.66,223700.0],["2017-05-24",82.87,83.89,82.28,83.75,271800.0],["2017-05-25",83.8,85.58,83.64,84.9,389800.0],["2017-05-26",84.91,84.94,83.69,84.15,193400.0],["2017-05-30",83.97,83.97,83.04,83.56,428400.0],["2017-05-31",83.72,83.95,82.61,83.88,373800.0],["2017-06-01",83.97,86.47,83.86,86.46,419600.0],["2017-06-02",86.09,86.98,85.49,85.51,343200.0],["2017-06-05",85.41,85.83,84.5,84.74,233600.0],["2017-06-06",84.36,84.46,83.4,83.44,251700.0],["2017-06-07",83.75,83.81,82.74,83.54,285800.0],["2017-06-08",83.53,83.88,82.96,83.72,179500.0],["2017-06-09",83.78,84.22,81.0,81.96,365100.0],["2017-06-12",81.65,82.15,79.7,81.48,324500.0],["2017-06-13",81.68,82.88,81.25,82.74,359100.0],["2017-06-14",82.94,83.1,81.68,82.32,195000.0],["2017-06-15",81.28,82.02,80.78,81.99,285500.0],["2017-06-16",81.42,83.0,81.36,82.6,407800.0],["2017-06-19",83.09,84.07,82.87,83.56,185300.0],["2017-06-20",83.56,83.64,82.27,82.3,298300.0],["2017-06-21",82.81,84.17,82.2,83.5,618900.0],["2017-06-22",83.62,83.9,82.79,82.81,302600.0],["2017-06-23",82.82,84.89,82.39,84.63,279800.0],["2017-06-26",84.99,86.25,84.2,84.42,291800.0],["2017-06-27",84.27,84.82,82.88,82.93,260900.0],["2017-06-28",83.42,84.08,82.37,83.92,201500.0],["2017-06-29",83.74,84.1,82.61,83.57,206800.0],["2017-06-30",83.82,84.64,82.8,84.09,230500.0],["2017-07-03",84.7,84.77,82.31,82.94,125400.0],["2017-07-05",83.19,83.92,82.49,83.51,264700.0],["2017-07-06",82.88,83.2,81.57,82.61,236300.0],["2017-07-07",82.94,84.15,82.43,84.06,292200.0],["2017-07-10",84.0,84.33,82.74,82.84,257300.0],["2017-07-11",83.0,83.45,82.37,83.33,209100.0],["2017-07-12",83.86,84.22,83.51,84.21,137500.0],["2017-07-13",84.2,84.2,83.22,83.58,114000.0],["2017-07-14",83.6,84.41,83.37,84.25,130200.0],["2017-07-17",84.24,84.24,83.65,83.8,107700.0],["2017-07-18",83.7,85.88,83.7,85.6,261600.0],["2017-07-19",85.73,86.0,84.56,85.57,153300.0],["2017-07-20",85.63,86.85,85.41,86.58,190500.0],["2017-07-21",86.75,87.79,86.73,87.26,166100.0],["2017-07-24",87.43,87.93,87.21,87.36,151200.0],["2017-07-25",87.35,87.87,86.18,86.58,159500.0],["2017-07-26",86.68,87.24,86.08,86.98,140200.0],["2017-07-27",87.17,87.47,84.54,85.79,156300.0],["2017-07-28",85.56,86.32,85.46,85.46,174300.0],["2017-07-31",85.82,86.37,84.82,85.93,300200.0],["2017-08-01",85.92,86.3,85.62,86.04,189300.0],["2017-08-02",86.1,86.1,84.3,84.52,317500.0],["2017-08-03",82.99,83.98,81.31,81.9,332000.0],["2017-08-04",82.33,84.3,82.23,83.41,361700.0],["2017-08-07",83.31,83.31,81.73,82.23,223200.0],["2017-08-08",81.78,82.98,81.59,81.83,205100.0],["2017-08-09",81.55,83.06,81.48,81.81,162300.0],["2017-08-10",81.36,81.51,80.22,81.15,202300.0],["2017-08-11",80.32,81.21,78.01,79.73,392900.0],["2017-08-14",80.29,82.07,79.95,82.01,244000.0],["2017-08-15",82.0,82.76,81.7,82.39,344600.0],["2017-08-16",82.46,82.67,82.02,82.23,116200.0],["2017-08-17",82.07,82.14,79.9,79.95,125600.0],["2017-08-18",79.47,80.75,78.57,80.75,267500.0],["2017-08-21",80.43,80.97,79.63,80.82,219200.0],["2017-08-22",81.15,81.25,79.97,80.66,191000.0],["2017-08-23",80.26,80.61,79.66,80.08,95100.0],["2017-08-24",80.43,80.7,79.38,79.66,138700.0],["2017-08-25",79.81,80.98,78.79,78.83,416900.0],["2017-08-28",79.23,79.5,78.43,79.01,203500.0],["2017-08-29",78.38,79.07,77.96,78.89,182200.0],["2017-08-30",78.76,79.73,78.76,79.58,240600.0],["2017-08-31",79.84,81.44,79.08,81.33,298600.0],["2017-09-01",81.5,82.15,80.58,82.11,380500.0],["2017-09-05",81.87,83.43,80.84,83.36,435400.0],["2017-09-06",83.5,84.04,83.05,83.8,315700.0],["2017-09-07",83.96,84.96,83.55,84.84,388700.0],["2017-09-08",84.69,85.37,84.0,84.54,316100.0],["2017-09-11",85.0,85.05,84.12,84.68,380300.0],["2017-09-12",85.2,87.71,84.86,87.61,447800.0],["2017-09-13",87.61,87.61,84.13,85.29,346100.0],["2017-09-14",85.22,85.39,82.79,83.01,372900.0],["2017-09-15",83.21,84.21,80.98,81.8,732400.0],["2017-09-18",81.95,84.7,81.51,84.2,435600.0],["2017-09-19",84.21,84.78,82.27,83.27,184900.0],["2017-09-20",83.25,83.6,82.6,83.48,146200.0],["2017-09-21",83.25,84.06,82.6,83.65,149000.0],["2017-09-22",83.65,84.45,83.65,84.09,215500.0],["2017-09-25",84.0,84.27,82.75,84.14,277800.0],["2017-09-26",84.65,84.72,83.92,84.54,181100.0],["2017-09-27",85.0,86.21,84.69,85.44,304600.0],["2017-09-28",85.0,85.5,84.63,85.4,261300.0],["2017-09-29",85.05,88.18,84.98,87.93,610700.0],["2017-10-02",87.94,88.84,86.53,88.1,555700.0],["2017-10-03",88.13,89.79,88.13,89.33,429200.0],["2017-10-04",89.11,89.51,88.6,89.48,362000.0],["2017-10-05",89.61,90.21,89.37,89.85,359700.0],["2017-10-06",89.68,90.25,89.54,90.18,311300.0],["2017-10-09",90.0,90.2,89.53,89.78,230500.0],["2017-10-10",90.01,90.5,89.24,89.92,296200.0],["2017-10-11",89.93,90.68,89.59,90.63,206100.0],["2017-10-12",90.77,90.85,90.02,90.6,215100.0],["2017-10-13",91.0,91.23,90.27,90.96,189100.0],["2017-10-16",90.96,91.7,90.3,91.15,262400.0],["2017-10-17",91.1,91.97,90.65,90.95,172300.0],["2017-10-18",91.0,91.14,90.54,90.54,161700.0],["2017-10-19",90.35,90.98,89.82,90.54,194800.0],["2017-10-20",91.14,91.46,91.11,91.41,275200.0],["2017-10-23",91.54,91.56,90.33,90.95,230100.0],["2017-10-24",91.13,91.76,90.41,90.8,189400.0],["2017-10-25",90.81,91.37,90.31,90.69,189100.0],["2017-10-26",91.35,91.35,89.7,90.34,253800.0],["2017-10-27",90.85,91.14,90.37,90.95,235800.0],["2017-10-30",91.02,91.24,90.35,91.12,218500.0],["2017-10-31",91.51,91.68,90.97,91.15,389900.0],["2017-11-01",91.78,91.78,90.06,90.61,274500.0],["2017-11-02",92.57,99.16,92.55,99.15,793200.0],["2017-11-03",99.86,100.3,97.51,99.67,391300.0],["2017-11-06",99.67,100.28,98.04,99.95,332800.0],["2017-11-07",99.95,101.55,98.84,100.73,465800.0],["2017-11-08",100.42,103.44,100.16,102.99,349800.0],["2017-11-09",102.02,103.25,101.53,102.34,233100.0],["2017-11-10",101.78,103.49,101.72,102.8,163200.0],["2017-11-13",101.89,102.51,100.12,102.37,274300.0],["2017-11-14",101.8,103.07,101.51,102.61,178200.0],["2017-11-15",102.71,103.39,100.88,102.63,246600.0],["2017-11-16",103.23,104.32,103.16,103.61,211100.0],["2017-11-17",103.16,104.21,102.49,103.7,183400.0],["2017-11-20",103.82,103.82,102.37,103.63,184900.0],["2017-11-21",104.05,105.95,103.59,105.95,176100.0],["2017-11-22",106.06,106.55,105.53,105.82,157100.0],["2017-11-24",106.2,106.88,106.12,106.78,48400.0],["2017-11-27",106.75,106.75,105.66,105.98,239200.0],["2017-11-28",106.52,107.91,105.33,107.78,482600.0],["2017-11-29",106.37,106.6,101.0,102.19,570000.0],["2017-11-30",102.05,102.89,101.13,101.44,602000.0],["2017-12-01",101.39,101.5,97.4,99.01,424900.0],["2017-12-04",99.85,100.67,96.62,97.08,349600.0],["2017-12-05",97.58,99.19,96.11,97.14,307400.0],["2017-12-06",96.99,98.28,96.94,97.72,260600.0],["2017-12-07",97.78,100.28,97.78,100.07,391500.0],["2017-12-08",100.07,102.71,100.07,101.91,263600.0],["2017-12-11",102.56,105.24,102.31,104.5,619900.0],["2017-12-12",104.46,104.87,102.79,104.57,549400.0],["2017-12-13",104.53,106.12,104.07,106.07,312800.0],["2017-12-14",106.1,106.1,104.52,105.08,238000.0],["2017-12-15",105.35,107.21,104.14,106.7,422400.0],["2017-12-18",107.38,108.7,106.96,108.7,321300.0],["2017-12-19",108.24,108.69,107.19,108.03,207900.0],["2017-12-20",108.42,108.94,107.25,108.03,238700.0],["2017-12-21",108.0,108.93,106.76,108.93,203000.0],["2017-12-22",108.65,109.07,107.3,108.6,179400.0],["2017-12-26",108.28,108.28,106.68,107.58,117600.0],["2017-12-27",107.67,108.29,107.31,107.72,174400.0],["2017-12-28",108.18,108.48,107.19,107.7,108100.0],["2017-12-29",107.67,108.41,107.06,107.43,171900.0],["2018-01-02",107.62,108.94,106.9,108.4,245700.0],["2018-01-03",108.66,110.76,108.38,109.77,252500.0],["2018-01-04",110.66,110.78,109.81,110.03,245700.0],["2018-01-05",110.2,110.61,109.0,110.21,340300.0],["2018-01-08",110.0,111.08,109.37,110.7,258400.0],["2018-01-09",111.12,111.95,110.56,111.1,250000.0],["2018-01-10",110.55,110.85,109.06,109.66,208100.0],["2018-01-11",110.41,110.6,109.14,110.4,252900.0],["2018-01-12",110.55,111.16,107.25,110.87,260800.0],["2018-01-16",112.0,112.83,109.91,110.19,218100.0],["2018-01-17",110.99,112.45,110.03,112.25,213200.0],["2018-01-18",112.38,113.52,111.7,113.11,223300.0],["2018-01-19",112.93,114.33,112.93,113.3,199400.0],["2018-01-22",113.3,113.31,111.9,112.85,168500.0],["2018-01-23",112.67,115.41,112.27,114.76,465300.0],["2018-01-24",114.98,117.0,114.68,115.53,442700.0],["2018-01-25",116.13,117.13,115.71,116.19,351400.0],["2018-01-26",116.45,119.18,115.01,119.02,236400.0],["2018-01-29",119.0,119.14,117.38,117.75,302500.0],["2018-01-30",116.75,117.71,115.22,117.4,243700.0],["2018-01-31",118.5,118.65,117.08,117.48,237000.0],["2018-02-01",117.12,117.45,114.88,115.7,207100.0],["2018-02-02",115.11,115.45,113.54,113.75,166100.0],["2018-02-05",112.49,113.68,109.22,109.33,236400.0],["2018-02-06",106.79,111.87,106.05,111.72,462200.0],["2018-02-07",111.38,113.31,110.57,110.93,249100.0],["2018-02-08",110.99,111.99,106.17,106.19,336300.0],["2018-02-09",106.7,107.62,102.03,104.87,770900.0],["2018-02-12",105.79,110.93,105.1,110.03,698600.0],["2018-02-13",109.59,111.88,109.23,110.46,212700.0],["2018-02-14",109.44,111.27,109.44,110.73,366200.0],["2018-02-15",111.56,112.37,110.25,112.23,408200.0],["2018-02-16",109.5,116.25,108.87,114.95,416700.0],["2018-02-20",114.06,115.19,112.95,113.85,419900.0],["2018-02-21",113.67,115.8,113.0,113.04,346600.0],["2018-02-22",113.77,115.57,113.31,114.65,250400.0],["2018-02-23",115.2,117.08,114.28,116.66,239500.0],["2018-02-26",116.96,117.93,116.21,116.29,423400.0],["2018-02-27",116.37,117.36,114.52,114.61,219800.0],["2018-02-28",115.0,116.54,113.04,113.12,281500.0],["2018-03-01",112.96,113.97,111.43,112.74,212900.0],["2018-03-02",111.74,116.28,111.05,115.97,284900.0],["2018-03-05",115.24,117.67,115.24,116.3,182600.0],["2018-03-06",116.74,116.85,114.81,115.36,238700.0],["2018-03-07",114.62,116.88,114.54,116.66,183700.0],["2018-03-08",117.0,119.15,116.35,118.78,347600.0],["2018-03-09",119.9,123.48,119.47,122.52,595100.0],["2018-03-12",123.24,125.48,122.54,124.9,629200.0],["2018-03-13",125.24,125.88,121.69,121.79,414700.0],["2018-03-14",122.45,122.56,121.08,121.83,266600.0],["2018-03-15",122.14,122.15,121.01,121.75,223900.0],["2018-03-16",121.23,121.92,118.9,119.07,535900.0],["2018-03-19",118.47,119.36,114.82,119.1,357800.0],["2018-03-20",119.71,120.29,118.41,119.15,344200.0],["2018-03-21",119.01,121.89,118.36,120.81,249800.0],["2018-03-22",119.52,120.55,116.46,116.75,248400.0],["2018-03-23",116.37,116.92,109.54,112.62,387600.0],["2018-03-26",114.15,117.24,113.7,117.23,512600.0],["2018-03-27",117.84,117.95,112.83,113.31,294200.0],["2018-03-28",113.5,113.5,110.09,111.53,368900.0],["2018-03-29",112.09,115.72,110.79,114.52,353200.0],["2018-04-02",114.35,114.78,111.14,112.2,297500.0],["2018-04-03",112.42,113.28,111.54,112.74,274600.0],["2018-04-04",110.81,113.46,110.77,113.21,212500.0],["2018-04-05",114.27,114.88,113.16,113.69,205800.0],["2018-04-06",112.52,113.7,110.2,111.01,166800.0],["2018-04-09",111.32,112.2,110.56,110.56,316800.0],["2018-04-10",111.62,112.31,110.76,111.62,443800.0],["2018-04-11",111.03,114.22,111.03,112.64,252800.0],["2018-04-12",113.6,114.5,112.36,113.94,141700.0],["2018-04-13",114.79,114.79,111.7,112.68,186700.0],["2018-04-16",113.26,114.55,112.83,114.51,149700.0],["2018-04-17",115.0,118.6,114.87,118.23,324200.0],["2018-04-18",118.55,118.59,116.81,117.97,373600.0],["2018-04-19",118.32,119.35,117.45,119.18,239900.0],["2018-04-20",118.53,119.72,117.95,118.11,291000.0],["2018-04-23",118.09,118.27,115.38,115.86,159800.0],["2018-04-24",116.24,116.96,113.13,114.05,181000.0],["2018-04-25",114.38,114.75,111.2,112.83,318600.0],["2018-04-26",113.81,115.86,113.2,114.88,146300.0],["2018-04-27",115.31,115.31,113.94,114.78,132200.0],["2018-04-30",115.09,116.54,113.83,114.35,276700.0],["2018-05-01",114.04,115.33,113.51,114.98,267900.0],["2018-05-02",115.02,116.25,114.29,114.54,169900.0],["2018-05-03",114.19,115.5,113.33,114.96,128200.0],["2018-05-04",114.47,117.03,113.88,116.9,293000.0],["2018-05-07",117.5,119.2,117.27,117.95,281700.0],["2018-05-08",117.08,117.98,116.53,116.9,267600.0],["2018-05-09",120.0,125.0,119.42,124.32,633300.0],["2018-05-10",125.11,128.36,123.34,128.09,712400.0],["2018-05-11",128.41,131.75,128.41,129.72,702100.0],["2018-05-14",130.03,130.4,125.2,125.59,485700.0],["2018-05-15",124.34,126.07,123.27,124.99,421400.0],["2018-05-16",125.26,125.78,123.29,123.54,283800.0],["2018-05-17",123.78,125.9,123.49,125.63,270100.0],["2018-05-18",125.96,126.99,125.42,126.41,293300.0],["2018-05-21",127.12,127.57,125.33,125.73,148000.0],["2018-05-22",126.2,126.4,123.38,123.43,161100.0],["2018-05-23",122.99,124.29,121.79,124.29,141300.0],["2018-05-24",124.08,124.26,122.69,123.82,210200.0],["2018-05-25",123.32,123.79,122.08,122.46,139000.0],["2018-05-29",121.75,123.1,121.24,122.08,237200.0],["2018-05-30",123.0,125.11,122.81,124.36,243100.0],["2018-05-31",124.59,125.43,123.13,123.18,149400.0],["2018-06-01",123.96,124.5,123.58,124.0,149200.0],["2018-06-04",125.0,126.46,124.59,125.86,242100.0],["2018-06-05",126.28,127.36,126.01,127.05,387200.0],["2018-06-06",127.15,127.98,126.34,127.38,240100.0],["2018-06-07",127.18,127.18,124.05,124.14,509300.0],["2018-06-08",124.18,125.51,123.37,124.85,328900.0],["2018-06-11",125.09,126.63,124.9,125.94,299100.0],["2018-06-12",126.27,127.71,126.08,127.58,275700.0],["2018-06-13",127.83,128.36,125.43,125.73,331500.0],["2018-06-14",125.73,126.63,124.68,125.49,287000.0],["2018-06-15",125.18,125.72,123.54,124.13,365800.0],["2018-06-18",123.5,126.48,122.27,126.43,298800.0],["2018-06-19",124.92,125.39,121.72,123.31,290500.0],["2018-06-20",123.84,123.99,122.14,122.14,271700.0],["2018-06-21",122.26,122.48,119.29,119.95,474400.0],["2018-06-22",120.37,123.61,118.69,120.66,3946200.0],["2018-06-25",120.09,120.95,118.34,120.46,844800.0],["2018-06-26",121.0,123.13,120.08,122.37,678100.0],["2018-06-27",122.66,123.14,121.1,121.29,580100.0],["2018-06-28",121.18,123.23,120.65,123.02,355700.0],["2018-06-29",123.51,125.34,123.44,124.33,616300.0],["2018-07-02",123.71,124.93,123.2,124.29,476300.0],["2018-07-03",125.09,125.09,122.29,122.45,235300.0],["2018-07-05",122.97,123.96,121.82,123.81,783400.0],["2018-07-06",123.99,128.8,123.54,128.26,489300.0],["2018-07-09",128.81,131.0,128.55,130.48,909600.0],["2018-07-10",130.5,131.95,129.19,129.35,618400.0],["2018-07-11",128.5,130.93,128.27,129.75,496800.0],["2018-07-12",130.92,133.74,130.53,133.5,614100.0],["2018-07-13",133.38,134.78,132.53,133.56,451400.0],["2018-07-16",133.56,133.91,131.86,132.26,257600.0],["2018-07-17",131.56,133.92,131.0,133.78,313100.0],["2018-07-18",133.79,133.79,131.98,133.27,426800.0],["2018-07-19",133.31,134.87,132.92,134.48,282500.0],["2018-07-20",134.48,134.48,133.22,133.75,284200.0],["2018-07-23",133.5,136.64,132.0,136.44,596200.0],["2018-07-24",137.06,137.73,131.6,131.96,607900.0],["2018-07-25",131.74,133.85,130.75,133.63,405100.0],["2018-07-26",132.71,134.89,132.33,133.93,281600.0],["2018-07-27",134.01,134.13,128.82,130.57,511600.0],["2018-07-30",131.04,131.21,127.68,129.29,385200.0],["2018-07-31",129.31,131.77,127.92,130.21,448000.0],["2018-08-01",130.38,131.98,129.98,131.53,408900.0],["2018-08-02",123.0,131.92,115.95,128.11,1597800.0],["2018-08-03",127.96,127.96,123.62,125.14,565500.0],["2018-08-06",125.3,128.24,124.46,127.97,459800.0],["2018-08-07",128.75,132.47,128.66,131.22,847100.0],["2018-08-08",128.75,131.59,128.75,131.05,709200.0],["2018-08-09",131.4,133.29,129.89,130.15,436600.0],["2018-08-10",128.83,130.97,128.34,130.27,300400.0],["2018-08-13",130.47,131.05,128.21,128.3,315400.0],["2018-08-14",128.15,132.03,127.87,131.91,459400.0],["2018-08-15",131.33,132.65,131.21,132.16,663700.0],["2018-08-16",132.99,133.75,131.45,132.77,596500.0],["2018-08-17",132.8,135.29,132.01,134.99,337000.0],["2018-08-20",135.3,136.82,134.91,136.4,449000.0],["2018-08-21",136.98,138.11,136.59,137.42,355600.0],["2018-08-22",137.35,139.9,137.16,139.25,283100.0],["2018-08-23",139.07,140.85,139.07,139.81,446500.0],["2018-08-24",140.17,141.03,139.31,141.0,221400.0],["2018-08-27",141.9,142.92,140.91,142.15,295200.0],["2018-08-28",142.48,142.98,141.32,142.62,522800.0],["2018-08-29",142.28,143.86,141.84,142.77,390700.0],["2018-08-30",142.88,144.19,141.73,144.0,483200.0],["2018-08-31",144.0,144.0,142.48,142.93,378200.0],["2018-09-04",141.44,143.38,139.9,142.8,577300.0],["2018-09-05",142.65,142.65,136.69,137.17,553900.0],["2018-09-06",137.26,137.26,134.92,135.69,591700.0],["2018-09-07",135.36,138.6,134.59,137.73,371600.0],["2018-09-10",138.35,138.75,136.91,137.32,500200.0],["2018-09-11",137.02,138.89,135.96,137.98,367100.0],["2018-09-12",138.19,139.82,137.39,139.71,379500.0],["2018-09-13",140.22,141.27,139.37,139.94,227200.0],["2018-09-14",140.67,142.45,140.1,140.33,280000.0],["2018-09-17",140.22,140.22,138.85,139.28,333700.0],["2018-09-18",139.68,142.16,139.68,140.26,379000.0],["2018-09-19",140.53,140.79,138.27,139.06,246400.0],["2018-09-20",139.79,139.79,138.33,138.72,260600.0],["2018-09-21",139.25,139.65,137.95,138.12,286600.0],["2018-09-24",137.6,138.54,136.35,136.72,305300.0],["2018-09-25",137.28,138.34,137.05,137.88,217500.0],["2018-09-26",138.29,139.04,137.2,137.81,261000.0],["2018-09-27",137.96,139.55,137.23,137.42,262900.0],["2018-09-28",137.22,138.66,137.22,137.7,234700.0],["2018-10-01",138.31,139.31,137.94,138.03,279500.0],["2018-10-02",138.35,139.0,136.36,136.72,473100.0],["2018-10-03",137.12,138.22,136.29,137.44,200100.0],["2018-10-04",136.72,137.08,132.5,132.98,359600.0],["2018-10-05",133.0,134.47,130.67,132.62,234000.0],["2018-10-08",131.79,131.88,126.59,129.21,284900.0],["2018-10-09",128.98,131.42,128.44,128.94,174800.0],["2018-10-10",128.0,128.93,122.02,122.12,413500.0],["2018-10-11",121.43,123.79,117.77,118.0,648500.0],["2018-10-12",121.3,122.25,118.25,119.75,745000.0],["2018-10-15",119.75,119.82,117.72,118.37,350700.0],["2018-10-16",119.25,123.8,119.25,123.49,480000.0],["2018-10-17",123.6,123.62,121.78,123.1,170000.0],["2018-10-18",122.26,122.9,120.07,121.39,245400.0],["2018-10-19",122.29,122.92,119.88,120.64,176400.0],["2018-10-22",121.11,122.71,120.23,120.66,212400.0],["2018-10-23",118.3,120.1,115.19,119.62,226200.0],["2018-10-24",119.27,119.75,114.49,114.71,267400.0],["2018-10-25",115.72,118.77,114.65,117.95,216500.0],["2018-10-26",115.5,118.05,113.89,115.62,245000.0],["2018-10-29",117.6,118.16,110.89,112.49,335500.0],["2018-10-30",112.65,116.15,110.72,113.25,948400.0],["2018-10-31",114.69,121.16,114.69,119.47,444400.0],["2018-11-01",122.97,134.07,122.97,127.6,696600.0],["2018-11-02",128.42,129.13,125.73,126.3,464600.0],["2018-11-05",126.94,127.01,123.0,124.18,287900.0],["2018-11-06",124.39,125.61,123.26,125.0,318100.0],["2018-11-07",126.2,129.43,126.2,129.21,302100.0],["2018-11-08",128.44,132.04,128.44,130.67,633000.0],["2018-11-09",129.84,130.18,126.53,130.07,249500.0],["2018-11-12",129.06,129.78,125.35,127.01,654800.0],["2018-11-13",127.37,130.25,126.37,128.25,347000.0],["2018-11-14",129.59,130.44,125.81,126.02,425800.0],["2018-11-15",125.43,126.17,123.26,126.16,343200.0],["2018-11-16",124.93,126.36,123.79,125.32,229000.0],["2018-11-19",124.8,124.85,119.62,121.1,450400.0],["2018-11-20",117.72,120.62,117.2,118.01,371900.0],["2018-11-21",118.96,121.3,118.22,120.52,140800.0],["2018-11-23",119.27,121.19,119.27,120.37,45700.0],["2018-11-26",121.66,124.78,121.27,124.41,239100.0],["2018-11-27",123.39,124.54,121.59,124.08,218800.0],["2018-11-28",124.9,126.39,121.93,126.34,368200.0],["2018-11-29",125.7,128.31,125.63,126.7,166000.0],["2018-11-30",126.45,130.37,126.33,130.25,274400.0],["2018-12-03",133.04,134.78,131.8,134.43,340800.0],["2018-12-04",133.76,134.66,130.27,130.31,717100.0],["2018-12-06",127.71,129.05,124.59,127.91,299500.0],["2018-12-07",127.89,128.24,122.3,122.85,324000.0],["2018-12-10",122.57,124.92,120.11,122.25,282300.0],["2018-12-11",124.68,126.52,122.79,123.41,236600.0],["2018-12-12",125.31,127.05,123.88,124.07,285600.0],["2018-12-13",124.94,124.94,122.39,123.8,260100.0],["2018-12-14",122.07,123.85,118.84,119.25,343300.0],["2018-12-17",118.6,118.6,113.58,114.25,406400.0],["2018-12-18",115.52,119.0,114.95,117.44,346000.0],["2018-12-19",117.5,119.06,113.33,114.86,412200.0],["2018-12-20",113.52,114.86,108.85,109.34,374000.0],["2018-12-21",110.0,110.94,106.52,107.49,539600.0],["2018-12-24",106.37,108.06,104.77,106.28,236500.0],["2018-12-26",108.0,112.81,105.87,112.72,280200.0],["2018-12-27",109.96,115.21,109.67,115.04,708100.0],["2018-12-28",115.54,116.04,112.3,114.04,357000.0],["2018-12-31",114.98,116.55,113.78,116.01,245700.0],["2019-01-02",113.79,115.89,112.3,114.32,283500.0],["2019-01-03",112.56,113.98,111.44,112.29,329200.0],["2019-01-04",114.0,118.48,113.34,117.34,279600.0],["2019-01-07",120.0,124.59,119.27,123.34,479900.0],["2019-01-08",124.6,126.11,122.12,125.37,263600.0],["2019-01-09",126.53,129.85,125.8,128.51,258100.0],["2019-01-10",127.79,129.79,126.37,129.53,179500.0],["2019-01-11",128.95,131.27,128.42,130.48,276700.0],["2019-01-14",128.5,130.73,128.48,129.87,350700.0],["2019-01-15",130.1,133.52,130.1,133.25,227300.0],["2019-01-16",134.5,135.82,133.75,135.17,359900.0],["2019-01-17",135.34,137.46,134.65,136.22,431500.0],["2019-01-18",137.72,139.76,137.32,138.59,298900.0],["2019-01-22",137.59,138.73,135.07,136.46,277900.0],["2019-01-23",137.15,137.62,133.92,135.35,205000.0],["2019-01-24",135.46,137.42,134.78,135.87,243400.0],["2019-01-25",137.37,141.35,136.56,140.8,338400.0],["2019-01-28",139.25,139.88,137.69,139.34,320600.0],["2019-01-29",139.27,139.75,138.06,138.81,207800.0],["2019-01-30",139.61,141.49,137.87,141.1,210100.0],["2019-01-31",140.75,142.26,140.44,141.48,329400.0],["2019-02-01",141.63,144.39,140.67,144.13,319600.0],["2019-02-04",144.29,146.35,144.02,144.47,267500.0],["2019-02-05",144.29,146.43,144.29,145.25,422000.0],["2019-02-06",145.07,146.54,143.32,146.31,314100.0],["2019-02-07",144.56,145.48,143.01,144.4,331100.0],["2019-02-08",143.19,147.01,143.19,146.41,231200.0],["2019-02-11",147.37,150.42,147.01,149.21,313100.0],["2019-02-12",150.0,150.0,146.76,148.19,321900.0],["2019-02-13",148.19,150.11,148.17,149.58,299100.0],["2019-02-14",150.55,158.79,148.21,154.09,1410400.0],["2019-02-15",154.08,154.93,150.97,154.69,539100.0],["2019-02-19",154.44,156.5,154.44,155.76,237800.0],["2019-02-20",155.76,156.54,154.6,155.89,257500.0],["2019-02-21",155.37,156.73,154.93,156.0,152900.0],["2019-02-22",156.45,158.95,156.45,158.61,246900.0],["2019-02-25",159.75,160.73,158.86,159.48,169700.0],["2019-02-26",158.93,160.43,157.98,159.68,317300.0],["2019-02-27",159.5,160.42,158.2,159.87,161100.0],["2019-02-28",159.56,163.71,159.56,161.78,314100.0],["2019-03-01",162.69,164.7,161.95,163.55,269000.0],["2019-03-04",164.14,164.59,158.88,162.5,424900.0],["2019-03-05",162.5,163.36,161.19,161.68,267400.0],["2019-03-06",161.0,161.85,160.2,160.69,185800.0],["2019-03-07",160.0,161.01,157.57,159.42,236300.0],["2019-03-08",158.01,161.39,155.3,161.08,286600.0],["2019-03-11",161.85,164.35,161.85,163.57,243000.0],["2019-03-12",164.13,166.65,164.02,165.55,210900.0],["2019-03-13",166.54,167.26,166.07,166.48,262300.0],["2019-03-14",166.5,168.19,165.86,168.0,210300.0],["2019-03-15",168.97,169.69,167.86,169.47,212600.0],["2019-03-18",169.23,169.9,164.87,169.05,383300.0],["2019-03-19",169.92,170.38,168.13,169.82,272700.0],["2019-03-20",169.55,170.4,167.19,168.36,188500.0],["2019-03-21",167.74,173.71,167.54,173.13,130600.0],["2019-03-22",172.08,172.9,163.95,164.26,463400.0],["2019-03-25",163.97,167.98,162.78,167.12,291200.0],["2019-03-26",168.21,170.4,167.37,170.16,324500.0],["2019-03-27",169.99,170.84,164.32,164.95,333900.0],["2019-03-28",165.5,168.43,165.32,168.0,231100.0],["2019-03-29",169.48,170.18,168.41,169.13,351300.0],["2019-04-01",170.47,171.56,169.12,171.12,247800.0],["2019-04-02",171.31,171.56,168.53,170.96,341900.0],["2019-04-03",172.0,176.06,171.68,175.02,287900.0],["2019-04-04",174.84,174.98,167.91,169.29,388800.0],["2019-04-05",170.0,171.65,168.0,168.35,772800.0],["2019-04-08",168.38,170.31,166.57,169.27,621000.0],["2019-04-09",167.91,170.39,167.91,168.92,493700.0],["2019-04-10",169.9,171.64,168.72,171.2,358100.0],["2019-04-11",172.0,172.75,171.06,172.51,409400.0],["2019-04-12",172.85,173.98,170.9,173.56,471300.0],["2019-04-15",174.06,175.46,171.65,172.28,358200.0],["2019-04-16",173.41,175.85,173.16,174.0,494400.0],["2019-04-17",174.61,174.75,169.2,169.77,408000.0],["2019-04-18",170.37,171.56,167.91,171.42,365100.0],["2019-04-22",170.71,173.19,168.37,172.73,219900.0],["2019-04-23",173.0,178.0,172.87,177.19,592700.0],["2019-04-24",177.14,177.76,176.03,176.58,402300.0],["2019-04-25",176.6,177.0,173.93,176.15,202100.0],["2019-04-26",176.03,178.0,176.03,176.59,202500.0],["2019-04-29",176.8,179.0,176.8,177.26,206400.0],["2019-04-30",177.67,179.93,176.93,179.36,307000.0],["2019-05-01",180.0,180.55,176.94,178.02,261500.0],["2019-05-02",177.57,178.21,173.94,175.08,382000.0],["2019-05-03",176.0,178.15,175.22,177.31,352500.0],["2019-05-06",174.18,177.81,173.53,176.79,433800.0],["2019-05-07",174.92,175.24,168.58,170.29,362500.0],["2019-05-08",170.27,172.53,169.6,170.42,388400.0],["2019-05-09",171.17,173.01,157.16,169.79,650000.0],["2019-05-10",169.35,172.58,167.14,171.14,512300.0],["2019-05-13",166.58,167.61,162.73,163.97,422800.0],["2019-05-14",164.88,169.42,164.81,168.3,568100.0],["2019-05-15",166.69,172.02,165.05,171.04,473500.0],["2019-05-16",171.04,173.48,170.72,171.88,560000.0],["2019-05-17",170.35,171.34,168.23,169.52,258000.0],["2019-05-20",167.91,169.4,164.37,166.49,493800.0],["2019-05-21",168.52,170.68,167.8,170.15,451000.0],["2019-05-22",169.77,172.0,168.79,171.23,363300.0],["2019-05-23",168.53,170.33,165.41,166.41,361100.0],["2019-05-24",167.0,168.94,166.58,167.31,418600.0],["2019-05-28",168.25,170.07,164.59,166.95,3040500.0],["2019-05-29",165.22,167.72,164.1,166.77,826200.0],["2019-05-30",167.32,173.04,167.02,173.04,684900.0],["2019-05-31",170.62,173.5,169.17,172.59,850200.0],["2019-06-03",172.6,173.0,162.49,162.87,932500.0],["2019-06-04",165.19,168.25,162.88,168.18,780600.0],["2019-06-05",170.0,170.51,166.97,170.16,389500.0],["2019-06-06",170.29,173.27,169.29,172.82,329800.0],["2019-06-07",174.0,177.84,173.65,176.75,361000.0],["2019-06-10",178.38,179.36,175.04,177.11,426800.0],["2019-06-11",179.08,179.61,175.61,177.45,424700.0],["2019-06-12",178.0,179.27,177.67,177.89,466400.0],["2019-06-13",178.47,178.5,176.58,176.7,416000.0],["2019-06-14",176.29,176.64,173.83,174.5,264300.0],["2019-06-17",175.55,175.55,172.06,172.6,485300.0],["2019-06-18",174.41,176.24,172.45,173.48,457800.0],["2019-06-19",174.08,174.51,171.67,173.53,307100.0],["2019-06-20",175.48,177.54,174.34,175.0,411000.0],["2019-06-21",174.72,174.81,173.11,174.08,420500.0],["2019-06-24",174.97,174.97,170.22,171.81,310400.0],["2019-06-25",172.41,173.8,170.4,170.49,281500.0],["2019-06-26",171.18,174.48,170.61,170.99,263100.0],["2019-06-27",171.46,173.06,170.94,172.93,300000.0],["2019-06-28",173.19,174.29,171.58,173.1,525000.0],["2019-07-01",175.91,179.36,175.67,176.71,426900.0],["2019-07-02",176.46,177.13,175.6,177.13,376800.0],["2019-07-03",176.97,177.76,176.57,177.39,402800.0],["2019-07-05",176.9,180.11,174.88,180.11,343400.0],["2019-07-08",180.11,186.4,179.35,184.67,803300.0],["2019-07-09",184.45,187.31,183.68,187.01,791100.0],["2019-07-10",188.14,191.31,186.42,188.11,808100.0],["2019-07-11",188.46,191.24,186.55,191.05,516200.0],["2019-07-12",191.05,193.8,189.6,193.63,412600.0],["2019-07-15",194.38,196.06,193.31,196.02,348000.0],["2019-07-16",196.37,196.98,195.51,195.9,503100.0],["2019-07-17",196.21,198.69,195.58,198.51,284300.0],["2019-07-18",197.69,198.62,195.12,195.28,499100.0],["2019-07-19",196.65,196.82,192.44,192.87,368300.0],["2019-07-22",193.67,196.22,193.67,193.9,192800.0],["2019-07-23",194.94,195.55,192.9,195.46,142900.0],["2019-07-24",196.0,196.91,194.33,196.91,255700.0],["2019-07-25",197.38,197.65,194.58,197.46,241300.0],["2019-07-26",198.46,200.99,198.26,200.82,208800.0],["2019-07-29",200.6,201.0,197.61,198.89,320400.0],["2019-07-30",196.41,197.48,194.96,197.48,243700.0],["2019-07-31",197.39,199.0,190.15,193.79,418600.0],["2019-08-01",194.09,197.82,192.12,193.74,303300.0],["2019-08-02",191.71,191.71,186.78,187.83,493400.0],["2019-08-05",181.12,181.5,176.14,176.38,520200.0],["2019-08-06",179.59,180.92,177.41,179.91,441800.0],["2019-08-07",177.77,180.79,175.33,179.7,548500.0],["2019-08-08",182.0,190.82,181.66,189.98,1234400.0],["2019-08-09",188.05,188.05,184.5,186.5,624500.0],["2019-08-12",185.0,188.08,183.47,186.74,269800.0],["2019-08-13",185.71,190.36,185.64,189.61,324800.0],["2019-08-14",185.65,186.74,180.92,182.34,340200.0],["2019-08-15",183.52,185.27,181.1,184.48,446300.0],["2019-08-16",185.5,188.38,184.6,188.02,251500.0],["2019-08-19",191.0,192.14,189.17,190.64,387200.0],["2019-08-20",190.72,193.72,188.55,193.27,358400.0],["2019-08-21",195.11,198.11,194.8,196.97,344900.0],["2019-08-22",197.32,198.54,194.29,195.5,262900.0],["2019-08-23",194.11,195.89,187.33,188.24,468500.0],["2019-08-26",190.36,191.42,187.48,188.97,349700.0],["2019-08-27",190.34,190.53,185.76,188.9,370800.0],["2019-08-28",188.18,190.12,184.48,189.75,219800.0],["2019-08-29",192.77,194.28,191.08,191.98,206600.0],["2019-08-30",193.57,194.53,188.74,191.33,138500.0],["2019-09-03",190.33,191.59,187.22,188.27,256500.0],["2019-09-04",189.87,192.0,189.16,191.44,329200.0],["2019-09-05",193.59,195.79,192.9,194.82,350300.0],["2019-09-06",194.94,196.81,192.68,192.89,246000.0],["2019-09-09",194.31,195.22,191.11,193.48,480800.0],["2019-09-10",191.0,191.7,174.71,176.13,614200.0],["2019-09-11",176.75,184.71,175.0,183.73,574900.0],["2019-09-12",185.1,186.81,183.1,184.17,236100.0],["2019-09-13",184.52,184.81,177.84,178.92,335600.0],["2019-09-16",177.72,181.93,177.72,180.95,350100.0],["2019-09-17",180.98,183.64,180.13,183.26,209500.0],["2019-09-18",183.34,185.7,182.24,184.56,267700.0],["2019-09-19",185.19,187.46,183.8,185.24,219300.0],["2019-09-20",187.0,187.96,184.42,185.79,339100.0],["2019-09-23",185.39,186.9,184.37,184.76,193500.0],["2019-09-24",186.2,187.9,180.66,181.78,185800.0],["2019-09-25",182.0,184.56,179.4,183.83,151000.0],["2019-09-26",183.12,184.88,182.51,183.64,191700.0],["2019-09-27",184.91,185.28,179.0,180.36,264800.0],["2019-09-30",180.54,183.4,179.69,182.32,207000.0],["2019-10-01",183.07,183.99,180.59,181.44,218400.0],["2019-10-02",179.69,180.29,176.8,180.02,387900.0],["2019-10-03",179.64,184.6,178.28,184.3,324100.0],["2019-10-04",185.25,189.01,184.44,188.91,334100.0],["2019-10-07",187.72,191.64,187.72,190.03,473700.0],["2019-10-08",187.98,188.65,184.47,184.51,275000.0],["2019-10-09",186.11,186.76,184.21,185.83,211500.0],["2019-10-10",185.29,186.8,184.06,184.44,181700.0],["2019-10-11",186.23,190.86,186.0,189.02,192800.0],["2019-10-14",188.98,188.98,186.36,188.2,171700.0],["2019-10-15",188.63,190.74,188.45,189.95,137400.0],["2019-10-16",188.9,189.26,185.5,188.45,247100.0],["2019-10-17",189.52,190.15,187.28,189.2,164700.0],["2019-10-18",188.97,189.4,184.54,186.96,219100.0],["2019-10-21",188.13,188.13,185.26,185.98,201100.0],["2019-10-22",185.73,186.85,169.91,170.0,666700.0],["2019-10-23",169.98,174.08,168.26,171.85,518100.0],["2019-10-24",172.84,179.37,172.84,177.52,288400.0],["2019-10-25",177.22,178.66,175.6,176.15,247700.0],["2019-10-28",176.62,179.41,176.38,178.57,172800.0],["2019-10-29",178.14,179.33,176.2,176.62,238400.0],["2019-10-30",177.94,177.94,175.07,177.25,177400.0],["2019-10-31",178.0,179.05,175.33,175.96,243700.0],["2019-11-01",177.02,179.69,176.42,177.42,171800.0],["2019-11-04",178.73,179.36,176.21,177.28,251300.0],["2019-11-05",177.64,178.32,175.53,177.81,186000.0],["2019-11-06",176.81,179.61,176.09,178.41,280500.0],["2019-11-07",191.09,194.08,185.39,190.29,832000.0],["2019-11-08",190.08,191.92,187.26,189.23,490800.0],["2019-11-11",187.75,196.73,187.23,194.28,308300.0],["2019-11-12",194.79,200.0,194.33,199.66,483800.0],["2019-11-13",199.0,201.78,196.43,200.84,373300.0],["2019-11-14",200.0,208.31,199.18,207.67,508300.0],["2019-11-15",208.05,208.25,204.54,205.69,327900.0],["2019-11-18",205.75,208.74,204.53,208.18,377900.0],["2019-11-19",208.82,210.06,207.14,209.7,285600.0],["2019-11-20",208.77,209.47,204.55,208.27,316200.0],["2019-11-21",207.39,207.69,203.18,205.51,420100.0],["2019-11-22",205.87,207.98,204.34,205.15,337800.0],["2019-11-25",206.55,213.34,204.58,212.74,461100.0],["2019-11-26",212.17,214.85,211.09,212.3,562000.0],["2019-11-27",213.17,214.5,212.46,213.03,317000.0],["2019-11-29",212.25,213.51,211.39,211.85,126600.0],["2019-12-02",211.08,211.49,204.96,205.05,580700.0],["2019-12-03",201.5,206.35,201.06,205.1,539600.0],["2019-12-04",205.99,208.82,205.7,207.01,204500.0],["2019-12-05",207.56,208.78,206.5,206.5,207200.0],["2019-12-06",208.42,211.72,207.9,209.91,216700.0],["2019-12-09",209.49,211.27,208.77,208.81,154300.0],["2019-12-10",208.2,209.67,207.68,208.53,141000.0],["2019-12-11",209.82,209.82,205.78,207.84,185400.0],["2019-12-12",206.68,207.81,204.29,206.74,227000.0],["2019-12-13",206.89,210.61,206.59,210.02,243900.0],["2019-12-16",211.2,213.49,211.05,212.2,165100.0],["2019-12-17",212.2,212.2,208.47,209.22,247200.0],["2019-12-18",210.13,211.26,209.05,209.32,171700.0],["2019-12-19",209.0,211.28,208.55,211.17,241000.0],["2019-12-20",212.85,213.11,210.73,211.9,299300.0],["2019-12-23",212.99,213.18,210.15,211.3,161000.0],["2019-12-24",211.28,212.26,209.32,211.66,98400.0],["2019-12-26",212.4,215.9,212.2,215.86,217200.0],["2019-12-27",216.93,217.0,213.83,214.39,141000.0],["2019-12-30",214.0,214.0,209.36,210.51,141600.0],["2019-12-31",209.65,213.18,209.65,212.16,153000.0],["2020-01-02",214.12,216.43,213.38,216.31,229600.0],["2020-01-03",213.7,217.76,212.94,217.4,216500.0],["2020-01-06",214.39,215.0,212.0,214.2,497300.0],["2020-01-07",214.1,216.82,212.7,215.61,159600.0],["2020-01-08",215.39,221.7,214.31,221.38,333900.0],["2020-01-09",222.98,224.22,221.24,223.29,183500.0],["2020-01-10",223.82,224.71,222.41,223.08,214400.0],["2020-01-13",225.04,229.13,224.58,228.56,186600.0],["2020-01-14",228.33,229.93,226.47,227.17,349600.0],["2020-01-15",228.15,231.21,228.11,228.71,148600.0],["2020-01-16",230.45,233.84,229.85,233.71,217300.0],["2020-01-17",233.83,233.88,229.69,232.43,266300.0],["2020-01-21",230.98,233.37,230.43,231.81,306000.0],["2020-01-22",232.82,236.04,232.49,232.51,355600.0],["2020-01-23",232.09,232.6,230.28,230.3,237100.0],["2020-01-24",231.67,232.51,226.11,227.57,210200.0],["2020-01-27",221.69,227.29,220.02,226.84,311500.0],["2020-01-28",228.58,234.4,227.71,233.33,185400.0],["2020-01-29",234.04,235.81,233.43,233.43,181300.0],["2020-01-30",231.07,233.56,229.36,231.92,191100.0],["2020-01-31",231.0,231.28,226.5,228.14,205000.0],["2020-02-03",228.89,235.18,228.89,234.25,223300.0],["2020-02-04",234.75,240.46,234.74,238.6,198500.0],["2020-02-05",242.09,242.09,230.1,232.1,328500.0],["2020-02-06",233.82,236.4,232.68,234.78,158000.0],["2020-02-07",233.45,234.17,231.42,233.02,127000.0],["2020-02-10",232.16,235.53,232.16,235.33,178500.0],["2020-02-11",236.81,236.99,231.28,231.47,207400.0],["2020-02-12",232.57,233.56,228.31,232.35,394100.0],["2020-02-13",231.23,234.68,231.1,232.95,286300.0],["2020-02-14",233.75,236.94,232.28,236.75,243900.0],["2020-02-18",236.25,237.44,233.39,237.0,458900.0],["2020-02-19",237.0,240.77,237.0,240.0,325900.0],["2020-02-20",245.0,248.27,235.0,238.05,682800.0],["2020-02-21",236.74,237.97,228.85,231.36,384500.0],["2020-02-24",221.5,227.55,218.97,226.03,411400.0],["2020-02-25",226.99,227.58,215.65,216.96,362000.0],["2020-02-26",217.47,224.77,217.15,221.89,479700.0],["2020-02-27",219.34,225.81,216.63,220.84,536800.0],["2020-02-28",214.16,223.37,212.46,223.2,613900.0],["2020-03-02",224.02,229.87,217.99,229.87,402200.0],["2020-03-03",230.39,231.99,221.05,225.0,343300.0],["2020-03-04",229.31,236.0,226.04,235.95,199000.0],["2020-03-05",231.36,236.65,231.36,232.44,333000.0],["2020-03-06",226.39,227.69,219.68,226.4,683400.0],["2020-03-09",211.14,215.33,204.03,206.47,602900.0],["2020-03-10",211.81,219.42,209.06,218.32,546800.0],["2020-03-11",213.34,216.06,196.98,202.71,500300.0],["2020-03-12",188.75,188.75,161.97,163.44,835500.0],["2020-03-13",181.55,192.36,173.69,192.0,983600.0],["2020-03-16",167.48,181.91,158.25,160.13,799500.0],["2020-03-17",163.21,184.97,158.37,184.08,574400.0],["2020-03-18",173.86,176.65,160.0,167.77,709900.0],["2020-03-19",164.97,168.63,151.97,165.26,343700.0],["2020-03-20",169.0,179.0,165.5,168.07,783500.0],["2020-03-23",164.74,173.54,160.57,168.01,808200.0],["2020-03-24",180.0,185.85,171.76,178.31,449200.0],["2020-03-25",180.27,184.42,170.33,175.05,341400.0],["2020-03-26",177.03,185.47,173.67,185.47,406600.0],["2020-03-27",179.97,184.53,173.93,175.22,446600.0],["2020-03-30",176.5,189.45,176.33,188.22,443500.0],["2020-03-31",186.86,195.75,183.24,185.66,586500.0],["2020-04-01",179.1,182.1,174.1,176.16,251200.0],["2020-04-02",173.48,178.23,167.8,172.02,530200.0],["2020-04-03",170.15,171.14,158.83,161.57,474300.0],["2020-04-06",169.85,185.74,167.4,184.43,511600.0],["2020-04-07",193.14,193.99,183.07,184.98,278600.0],["2020-04-08",190.0,190.0,183.51,187.86,260600.0],["2020-04-09",190.0,196.89,188.24,192.29,380800.0],["2020-04-13",193.0,198.04,187.23,197.14,436800.0],["2020-04-14",200.0,207.69,199.05,200.62,463600.0],["2020-04-15",197.0,207.94,193.4,206.53,548600.0],["2020-04-16",207.64,208.44,198.81,199.13,346800.0],["2020-04-17",205.04,211.47,202.44,209.94,337500.0],["2020-04-20",208.38,211.03,203.6,206.66,238200.0],["2020-04-21",204.49,206.94,193.22,193.98,401500.0],["2020-04-22",199.79,203.14,195.85,200.81,309100.0],["2020-04-23",203.12,209.56,203.12,204.75,283100.0],["2020-04-24",200.05,203.67,195.39,203.03,413800.0],["2020-04-27",204.01,206.95,201.89,205.78,338900.0],["2020-04-28",208.91,212.71,207.79,208.55,335700.0],["2020-04-29",212.72,224.2,212.35,223.43,263800.0],["2020-04-30",220.79,226.05,219.13,220.89,370300.0],["2020-05-01",216.96,219.38,213.51,216.33,220900.0],["2020-05-04",214.57,217.61,213.12,216.21,231500.0],["2020-05-05",218.4,225.27,217.36,221.89,310900.0],["2020-05-06",222.94,225.87,220.93,222.97,510100.0],["2020-05-07",224.0,234.41,222.58,227.01,507000.0],["2020-05-08",227.05,234.41,222.01,223.3,365900.0],["2020-05-11",221.53,230.92,221.53,228.03,408700.0],["2020-05-12",229.0,230.91,221.26,221.26,246200.0],["2020-05-13",220.78,222.9,208.78,212.02,446700.0],["2020-05-14",209.5,209.5,203.32,209.03,571600.0],["2020-05-15",206.49,218.78,205.24,216.97,358000.0],["2020-05-18",219.22,226.49,219.22,221.93,276100.0],["2020-05-19",222.65,225.34,218.52,218.64,284600.0],["2020-05-20",221.97,224.49,221.16,223.96,242600.0],["2020-05-21",223.37,227.47,222.38,223.86,282200.0],["2020-05-22",225.0,225.08,221.87,223.45,308100.0],["2020-05-26",228.0,228.05,222.98,223.93,338700.0],["2020-05-27",225.0,225.0,217.18,223.93,514400.0],["2020-05-28",222.2,235.03,222.2,228.07,514000.0],["2020-05-29",228.0,234.29,226.7,230.64,529600.0],["2020-06-01",230.0,234.89,229.15,233.86,152300.0],["2020-06-02",234.21,234.36,226.45,232.63,223900.0],["2020-06-03",232.84,234.5,228.26,228.91,301400.0],["2020-06-04",227.33,229.44,221.41,224.39,294800.0],["2020-06-05",226.59,241.62,226.59,238.05,716900.0],["2020-06-08",240.0,240.5,230.49,237.98,476500.0],["2020-06-09",237.18,238.09,233.0,235.0,403700.0],["2020-06-10",237.7,241.79,234.34,239.8,305500.0],["2020-06-11",233.16,236.82,229.18,232.15,512200.0],["2020-06-12",237.21,238.12,228.71,235.0,461100.0],["2020-06-15",229.95,234.76,225.7,234.55,448900.0],["2020-06-16",239.49,241.16,234.3,235.83,323300.0],["2020-06-17",236.05,243.91,236.05,242.21,234000.0],["2020-06-18",241.86,242.86,239.99,242.18,194800.0],["2020-06-19",246.03,252.72,243.87,252.32,913700.0],["2020-06-22",252.3,254.96,249.17,251.15,496000.0],["2020-06-23",252.7,257.98,249.47,253.68,393100.0],["2020-06-24",252.29,254.0,243.96,247.5,330100.0],["2020-06-25",248.0,251.14,245.67,250.99,354200.0],["2020-06-26",250.99,252.45,243.68,244.38,793900.0],["2020-06-29",245.0,247.58,239.61,246.09,238400.0],["2020-06-30",245.87,252.18,245.65,252.01,332400.0],["2020-07-01",252.75,254.68,249.26,252.96,275800.0],["2020-07-02",254.42,255.87,249.98,250.16,258000.0],["2020-07-06",253.78,257.73,252.84,253.2,446900.0],["2020-07-07",251.93,258.98,251.26,252.25,263900.0],["2020-07-08",254.24,257.62,253.3,255.66,274900.0],["2020-07-09",258.03,262.51,255.19,262.1,254800.0],["2020-07-10",260.71,263.36,258.31,261.14,165300.0],["2020-07-13",262.52,266.06,250.86,252.54,386800.0],["2020-07-14",250.46,254.22,246.01,253.61,290700.0],["2020-07-15",257.28,260.27,255.34,260.07,139800.0],["2020-07-16",258.16,260.21,255.67,258.22,264400.0],["2020-07-17",260.82,265.16,259.48,264.69,190900.0],["2020-07-20",265.12,280.39,264.89,278.86,408200.0],["2020-07-21",278.95,282.56,276.82,278.52,605700.0],["2020-07-22",278.8,280.09,275.72,278.13,241700.0],["2020-07-23",279.15,283.39,273.62,278.22,200700.0],["2020-07-24",275.27,276.39,271.0,274.1,231800.0],["2020-07-27",275.0,282.09,274.5,280.05,237400.0],["2020-07-28",279.34,280.32,274.73,276.93,261200.0],["2020-07-29",278.76,284.68,278.76,284.51,402700.0],["2020-07-30",281.42,287.63,279.52,287.05,250100.0],["2020-07-31",287.59,290.12,281.0,290.08,385400.0],["2020-08-03",291.98,294.98,288.88,291.75,212000.0],["2020-08-04",291.17,292.11,288.27,291.47,211500.0],["2020-08-05",293.25,295.6,289.53,294.11,398500.0],["2020-08-06",296.35,304.8,286.9,297.48,360900.0],["2020-08-07",298.21,306.41,296.62,298.0,351600.0],["2020-08-10",296.81,299.56,291.51,298.73,188700.0],["2020-08-11",297.65,299.09,294.25,295.94,256300.0],["2020-08-12",305.0,314.32,303.34,312.2,358700.0],["2020-08-13",311.21,314.74,307.73,308.72,324200.0],["2020-08-14",308.81,311.41,306.58,307.97,132700.0],["2020-08-17",310.0,313.22,307.99,308.38,200000.0],["2020-08-18",307.71,310.0,300.96,304.05,428600.0],["2020-08-19",304.34,307.3,302.23,303.76,177700.0],["2020-08-20",301.07,304.99,301.0,302.79,363400.0],["2020-08-21",304.0,309.99,302.24,308.56,239600.0],["2020-08-24",310.0,315.67,310.0,313.43,279200.0],["2020-08-25",315.0,320.09,314.95,319.3,267100.0],["2020-08-26",320.0,325.92,319.26,323.01,307200.0],["2020-08-27",324.88,326.93,321.58,323.73,305900.0],["2020-08-28",325.0,328.58,325.0,326.28,315700.0],["2020-08-31",327.34,328.96,325.0,327.1,236700.0],["2020-09-01",327.13,335.72,327.03,334.78,267800.0],["2020-09-02",336.0,338.91,330.9,337.74,335000.0],["2020-09-03",334.4,334.4,319.4,324.5,345000.0],["2020-09-04",322.67,322.9,303.43,316.3,409400.0],["2020-09-08",305.01,314.03,301.67,309.35,365900.0],["2020-09-09",315.02,321.89,312.97,318.92,315800.0],["2020-09-10",322.5,327.48,317.79,318.47,358200.0],["2020-09-11",319.43,319.75,312.14,314.95,244800.0],["2020-09-14",320.58,327.56,320.58,324.62,152000.0],["2020-09-15",329.3,335.17,326.67,334.92,229100.0],["2020-09-16",335.73,338.32,328.02,329.71,434600.0],["2020-09-17",323.28,325.0,317.86,322.2,475100.0],["2020-09-18",325.51,325.52,315.79,316.19,1115100.0],["2020-09-21",311.44,314.94,307.53,314.3,450200.0],["2020-09-22",318.3,322.09,312.61,321.73,386600.0],["2020-09-23",322.45,324.15,314.75,314.75,233000.0],["2020-09-24",311.34,319.23,311.04,314.98,207400.0],["2020-09-25",313.46,323.31,312.72,322.95,214400.0],["2020-09-28",325.54,331.98,325.37,328.96,212700.0],["2020-09-29",330.22,332.74,324.09,325.56,235900.0],["2020-09-30",328.65,330.39,322.69,323.28,303000.0],["2020-10-01",328.32,335.32,326.51,334.12,353400.0],["2020-10-02",326.51,333.52,324.67,326.92,185200.0],["2020-10-05",330.34,335.0,328.65,333.78,258600.0],["2020-10-06",334.02,344.36,330.01,335.34,481100.0],["2020-10-07",339.22,344.98,339.01,344.32,154900.0],["2020-10-08",346.0,348.13,331.5,334.64,387100.0],["2020-10-09",337.87,343.0,336.52,337.25,259800.0],["2020-10-12",343.0,346.84,337.63,345.08,156900.0],["2020-10-13",346.0,349.23,342.13,348.76,232600.0],["2020-10-14",350.0,355.41,344.72,346.89,208000.0],["2020-10-15",342.55,350.12,339.2,349.04,159600.0],["2020-10-16",350.0,354.16,347.66,350.57,131500.0],["2020-10-19",352.0,356.48,341.39,342.58,179700.0],["2020-10-20",344.85,347.92,343.65,345.66,141700.0],["2020-10-21",348.67,354.0,344.3,347.36,179100.0],["2020-10-22",348.74,348.74,333.01,337.26,226700.0],["2020-10-23",338.0,341.06,332.43,339.05,190900.0],["2020-10-26",336.37,340.0,323.01,328.44,175900.0],["2020-10-27",328.68,332.0,325.5,326.78,163000.0],["2020-10-28",320.95,322.0,314.45,315.67,165600.0],["2020-10-29",318.98,322.86,315.21,317.02,212600.0],["2020-10-30",315.25,319.24,306.3,308.95,224400.0],["2020-11-02",312.18,321.42,311.79,313.7,257800.0],["2020-11-03",317.53,318.28,306.29,314.12,258700.0],["2020-11-04",325.43,337.89,321.86,328.86,599300.0],["2020-11-05",339.28,356.98,339.28,346.63,399200.0],["2020-11-06",348.56,348.56,341.99,342.23,273400.0],["2020-11-09",345.33,347.95,318.02,318.54,437500.0],["2020-11-10",315.34,316.98,305.83,312.6,360300.0],["2020-11-11",318.37,327.85,318.37,326.97,174200.0],["2020-11-12",331.96,335.8,328.94,332.73,366800.0],["2020-11-13",333.15,336.0,330.55,333.38,210100.0],["2020-11-16",329.93,331.44,322.05,322.82,147900.0],["2020-11-17",322.01,331.87,322.01,331.62,300300.0],["2020-11-18",330.88,331.65,323.38,327.93,251700.0],["2020-11-19",327.87,335.76,324.87,334.58,183300.0],["2020-11-20",337.5,344.25,332.93,341.01,272600.0],["2020-11-23",341.98,345.65,334.26,335.69,162700.0],["2020-11-24",333.0,335.63,312.99,315.46,516900.0],["2020-11-25",318.0,325.04,311.82,318.65,438600.0],["2020-11-27",321.71,328.27,320.8,325.95,101100.0],["2020-11-30",326.12,328.46,316.91,322.33,510500.0],["2020-12-01",324.1,330.25,319.09,328.82,330900.0],["2020-12-02",327.08,327.08,319.57,323.59,273200.0],["2020-12-03",323.5,326.28,319.3,319.69,185100.0],["2020-12-04",320.0,333.05,320.0,324.93,211500.0],["2020-12-07",323.88,325.84,319.35,323.08,184200.0],["2020-12-08",324.37,330.65,321.46,329.46,223200.0],["2020-12-09",328.19,328.79,315.94,320.58,315700.0],["2020-12-10",316.5,324.25,314.08,322.76,272700.0],["2020-12-11",322.0,324.49,318.34,321.2,227000.0],["2020-12-14",322.39,333.99,322.39,325.22,289200.0],["2020-12-15",328.18,329.57,323.28,325.93,180200.0],["2020-12-16",326.42,334.64,324.5,334.04,399100.0],["2020-12-17",338.51,359.39,337.08,344.2,807000.0],["2020-12-18",348.22,349.1,338.52,346.53,673200.0],["2020-12-21",341.47,342.9,334.3,340.63,365000.0],["2020-12-22",341.49,356.5,341.49,355.46,585900.0],["2020-12-23",355.0,358.94,351.7,352.86,234700.0],["2020-12-24",352.27,358.87,352.27,356.34,139300.0],["2020-12-28",359.18,359.18,352.66,353.63,170300.0],["2020-12-29",355.0,356.21,347.5,351.75,166700.0],["2020-12-30",354.13,359.22,350.98,358.48,240500.0],["2020-12-31",359.0,360.89,355.98,358.35,254000.0],["2021-01-04",359.01,360.25,340.59,348.06,323800.0],["2021-01-05",346.17,351.51,342.56,345.7,233300.0],["2021-01-06",341.06,346.02,328.9,329.66,553700.0],["2021-01-07",334.74,341.49,334.57,338.48,473500.0],["2021-01-08",341.17,347.17,340.32,342.37,342300.0],["2021-01-11",338.91,346.1,337.02,342.84,200900.0],["2021-01-12",343.36,344.87,330.76,331.73,418900.0],["2021-01-13",333.37,337.27,332.62,333.54,533200.0],["2021-01-14",335.0,342.58,334.28,340.65,333100.0],["2021-01-15",340.54,350.66,340.54,348.01,319100.0],["2021-01-19",354.28,356.0,345.03,351.41,326500.0],["2021-01-20",353.14,365.15,353.02,363.9,312000.0],["2021-01-21",365.0,369.51,361.02,363.26,306700.0],["2021-01-22",361.78,365.51,359.46,359.69,187400.0],["2021-01-25",365.15,365.15,344.03,354.15,249400.0],["2021-01-26",354.08,355.0,348.18,350.75,229900.0],["2021-01-27",346.0,349.99,333.68,339.62,308000.0],["2021-01-28",341.7,351.83,340.13,348.97,164800.0],["2021-01-29",346.76,348.5,338.6,344.43,238900.0],["2021-02-01",347.0,357.05,347.0,356.7,222600.0],["2021-02-02",360.0,371.63,359.91,370.93,280100.0],["2021-02-03",370.0,374.13,368.55,372.78,333300.0],["2021-02-04",373.0,375.38,364.66,373.09,226000.0],["2021-02-05",375.84,379.62,373.39,377.43,245700.0],["2021-02-08",379.0,391.23,377.26,390.33,245400.0],["2021-02-09",389.0,397.34,385.25,394.46,451600.0],["2021-02-10",398.26,398.26,386.08,387.33,173100.0],["2021-02-11",390.04,396.76,390.04,392.89,129200.0],["2021-02-12",393.0,400.98,389.08,400.27,166700.0],["2021-02-16",401.35,402.62,393.87,394.48,183400.0],["2021-02-17",392.51,393.93,387.94,391.7,308700.0],["2021-02-18",387.37,394.15,372.7,378.46,371500.0],["2021-02-19",378.55,384.99,375.46,376.0,205200.0],["2021-02-22",372.08,374.92,358.84,364.89,649100.0],["2021-02-23",356.53,371.85,350.0,371.63,278000.0],["2021-02-24",367.44,369.92,359.17,369.26,210600.0],["2021-02-25",369.02,371.78,360.28,364.18,255500.0],["2021-02-26",367.16,378.27,361.8,373.61,315500.0],["2021-03-01",378.0,385.11,377.85,384.65,178100.0],["2021-03-02",384.13,390.4,382.8,387.29,262400.0],["2021-03-03",387.27,387.27,372.52,378.79,298100.0],["2021-03-04",376.94,377.18,353.32,359.5,547300.0],["2021-03-05",364.22,367.78,346.91,358.55,414600.0],["2021-03-08",355.46,355.46,338.69,339.12,556500.0],["2021-03-09",350.28,356.8,343.54,351.45,405400.0],["2021-03-10",355.05,355.73,347.87,353.24,278300.0],["2021-03-11",361.8,367.3,359.02,366.02,186800.0],["2021-03-12",361.05,368.23,359.49,364.15,188100.0],["2021-03-15",365.0,372.58,362.8,372.57,116600.0],["2021-03-16",376.18,377.52,368.42,371.68,121400.0],["2021-03-17",367.98,377.45,363.3,373.88,210800.0],["2021-03-18",370.97,375.69,358.68,368.91,313500.0],["2021-03-19",368.77,381.23,366.19,379.6,427100.0],["2021-03-22",381.73,384.58,378.08,380.45,212400.0],["2021-03-23",377.87,381.19,371.49,373.83,186000.0],["2021-03-24",373.95,376.78,367.9,368.51,276900.0],["2021-03-25",364.25,368.37,357.51,368.01,251400.0],["2021-03-26",368.23,388.07,367.3,387.74,323000.0],["2021-03-29",388.64,390.93,375.75,378.08,301300.0],["2021-03-30",375.51,386.83,374.95,383.51,200600.0],["2021-03-31",387.14,407.06,384.73,396.69,446800.0],["2021-04-01",401.63,406.41,394.02,399.99,240600.0],["2021-04-05",400.8,410.82,400.22,409.31,156700.0],["2021-04-06",407.86,413.05,406.0,411.01,184200.0],["2021-04-07",410.0,412.0,405.04,410.36,139200.0],["2021-04-08",415.09,421.64,412.78,420.55,297800.0],["2021-04-09",420.0,424.65,415.0,423.06,257100.0],["2021-04-12",416.03,426.49,414.5,424.67,361900.0],["2021-04-13",426.0,436.81,426.0,432.48,276600.0],["2021-04-14",432.48,436.22,428.76,430.4,700000.0],["2021-04-15",437.64,449.29,437.31,448.67,367900.0],["2021-04-16",448.0,448.0,440.81,446.04,261800.0],["2021-04-19",444.22,447.37,440.76,446.94,328700.0],["2021-04-20",448.32,450.42,444.76,446.92,262900.0],["2021-04-21",445.87,450.0,441.96,448.83,339000.0],["2021-04-22",450.0,454.48,447.49,448.52,313600.0],["2021-04-23",450.0,458.33,449.05,458.15,201700.0],["2021-04-26",458.0,460.97,456.43,458.83,350800.0],["2021-04-27",460.0,460.61,455.87,458.84,291700.0],["2021-04-28",458.36,461.81,456.28,459.73,302200.0],["2021-04-29",461.79,461.98,455.4,459.0,358200.0],["2021-04-30",454.38,461.35,451.83,457.75,352400.0],["2021-05-03",461.0,462.83,457.53,459.58,413900.0],["2021-05-04",455.61,459.77,453.42,458.52,524800.0],["2021-05-05",462.28,463.63,458.45,461.28,295000.0],["2021-05-06",452.48,458.56,433.92,458.38,495300.0],["2021-05-07",465.0,466.21,458.37,460.2,412400.0],["2021-05-10",459.24,466.97,454.56,460.01,291900.0],["2021-05-11",450.84,454.33,436.18,454.09,534600.0],["2021-05-12",447.41,448.75,440.24,441.16,362900.0],["2021-05-13",445.69,450.7,442.5,446.89,240200.0],["2021-05-14",450.97,452.65,446.5,451.56,418200.0],["2021-05-17",448.48,451.53,443.22,447.74,290500.0],["2021-05-18",450.5,450.66,445.93,446.48,277300.0],["2021-05-19",440.9,451.97,436.43,451.24,326700.0],["2021-05-20",453.68,474.37,452.66,472.26,532900.0],["2021-05-21",476.08,480.87,471.48,477.22,332300.0],["2021-05-24",480.0,485.91,477.45,484.42,309000.0],["2021-05-25",485.0,486.2,477.57,479.27,459600.0],["2021-05-26",481.75,481.97,475.8,477.84,453000.0],["2021-05-27",475.53,480.1,469.02,471.83,798800.0],["2021-05-28",473.95,482.38,472.4,477.6,182300.0],["2021-06-01",490.62,490.62,470.78,478.59,361000.0],["2021-06-02",481.86,485.02,479.71,481.16,327800.0],["2021-06-03",476.57,480.99,474.05,474.99,320700.0],["2021-06-04",480.72,484.54,478.52,482.3,240200.0],["2021-06-07",483.94,489.0,481.23,487.67,371000.0],["2021-06-08",489.09,492.78,483.46,489.17,238300.0],["2021-06-09",490.31,495.73,488.4,492.98,307000.0],["2021-06-10",493.56,506.81,493.56,505.63,252700.0],["2021-06-11",504.27,510.46,501.64,508.46,283700.0],["2021-06-14",506.85,513.6,506.81,508.21,330600.0],["2021-06-15",509.44,509.89,498.6,500.8,344300.0],["2021-06-16",504.98,507.03,499.13,503.87,242200.0],["2021-06-17",501.68,514.99,500.62,514.6,252000.0],["2021-06-18",514.48,521.86,510.21,510.52,389400.0],["2021-06-21",510.6,520.51,506.26,518.54,152200.0],["2021-06-22",517.23,520.22,515.42,519.16,223500.0],["2021-06-23",519.63,520.58,515.49,515.88,286000.0],["2021-06-24",521.55,523.13,515.37,518.53,313500.0],["2021-06-25",518.33,525.0,509.75,523.15,667700.0],["2021-06-28",525.62,527.04,519.53,521.06,193000.0],["2021-06-29",519.0,520.24,516.82,519.21,367900.0],["2021-06-30",516.82,516.82,510.51,510.96,308500.0],["2021-07-01",510.43,514.44,507.8,510.24,230700.0],["2021-07-02",512.45,516.74,511.04,516.28,152700.0],["2021-07-06",519.0,520.82,516.06,519.76,275200.0],["2021-07-07",522.0,528.73,516.08,527.05,277200.0],["2021-07-08",516.43,521.49,512.62,515.2,215000.0],["2021-07-09",516.0,527.83,514.3,527.82,272200.0],["2021-07-12",536.82,542.76,530.23,534.59,302400.0],["2021-07-13",531.99,539.98,530.06,536.29,202000.0],["2021-07-14",540.01,544.12,538.0,541.93,259300.0],["2021-07-15",543.36,545.4,534.95,538.35,159200.0],["2021-07-16",540.19,541.99,527.62,527.71,243500.0],["2021-07-19",522.05,535.58,518.01,534.54,234600.0],["2021-07-20",540.05,550.07,538.78,545.15,235900.0],["2021-07-21",544.06,549.98,542.01,548.24,208400.0],["2021-07-22",550.25,553.1,547.03,552.3,143400.0],["2021-07-23",554.67,561.46,554.67,557.36,179000.0],["2021-07-26",557.75,559.75,550.64,553.69,192700.0],["2021-07-27",552.35,553.87,541.41,553.85,174400.0],["2021-07-28",556.98,558.27,551.09,552.96,199200.0],["2021-07-29",555.08,562.98,555.08,556.14,173100.0],["2021-07-30",554.5,563.89,551.34,559.8,137800.0],["2021-08-02",563.52,565.32,556.85,558.4,138100.0],["2021-08-03",570.37,571.35,563.64,571.21,147800.0],["2021-08-04",569.4,576.45,568.75,569.08,202500.0],["2021-08-05",600.41,601.8,583.87,589.66,341300.0],["2021-08-06",588.86,598.46,581.95,598.02,321600.0],["2021-08-09",599.19,609.04,596.26,608.75,300700.0],["2021-08-10",608.52,618.57,603.12,604.22,236900.0],["2021-08-11",605.01,608.02,598.1,600.0,290500.0],["2021-08-12",598.0,607.64,596.05,602.0,559100.0],["2021-08-13",602.0,613.57,601.3,607.85,288600.0],["2021-08-16",608.01,618.98,599.6,618.97,237600.0],["2021-08-17",617.89,622.44,612.27,620.33,197700.0],["2021-08-18",620.15,628.0,619.19,622.0,239100.0],["2021-08-19",617.9,625.21,616.02,619.56,307000.0],["2021-08-20",621.31,634.2,621.31,630.11,251600.0],["2021-08-23",633.48,642.63,626.59,626.63,362900.0],["2021-08-24",628.23,634.74,623.38,633.32,509600.0],["2021-08-25",631.49,635.81,617.0,620.0,471700.0],["2021-08-26",620.0,626.64,610.05,622.34,431700.0],["2021-08-27",627.57,636.77,626.08,629.1,251500.0],["2021-08-30",633.21,638.59,631.15,636.3,249300.0],["2021-08-31",638.62,638.62,628.05,632.81,373300.0],["2021-09-01",633.29,635.92,627.26,631.25,255100.0],["2021-09-02",633.41,636.73,626.01,633.12,228200.0],["2021-09-03",632.88,644.14,630.23,643.39,164400.0],["2021-09-07",646.11,648.72,626.61,627.12,285600.0],["2021-09-08",630.0,633.51,626.02,629.32,256200.0],["2021-09-09",629.15,634.85,626.27,626.89,277200.0],["2021-09-10",634.91,642.55,627.01,627.01,248900.0],["2021-09-13",628.33,628.33,608.34,617.66,396500.0],["2021-09-14",621.63,633.57,618.21,622.71,327300.0],["2021-09-15",623.34,627.36,615.74,623.82,365100.0],["2021-09-16",621.45,627.37,615.44,627.37,412400.0],["2021-09-17",624.0,624.25,606.49,613.95,633500.0],["2021-09-20",603.04,610.31,597.97,605.29,335100.0],["2021-09-21",611.72,616.93,606.82,614.01,245000.0],["2021-09-22",616.0,623.59,607.94,621.03,190100.0],["2021-09-23",627.33,631.06,620.0,629.53,237100.0],["2021-09-24",624.45,629.59,620.09,629.47,177900.0],["2021-09-27",621.13,627.09,593.28,597.63,355000.0],["2021-09-28",584.52,588.0,567.59,568.55,474400.0],["2021-09-29",574.91,578.49,566.01,570.25,347800.0],["2021-09-30",572.52,580.74,570.03,570.48,320500.0],["2021-10-01",574.08,578.7,561.81,575.44,168200.0],["2021-10-04",570.0,570.0,552.08,564.07,330500.0],["2021-10-05",567.85,581.51,566.35,577.65,324600.0],["2021-10-06",573.03,582.17,566.52,582.17,208100.0],["2021-10-07",586.86,600.0,586.86,594.89,324700.0],["2021-10-08",596.23,599.99,585.3,586.72,200900.0],["2021-10-11",581.46,584.51,575.88,576.49,188900.0],["2021-10-12",580.84,587.67,575.21,582.56,97000.0],["2021-10-13",591.75,596.64,585.0,596.57,211100.0],["2021-10-14",603.61,616.85,601.7,610.84,188800.0],["2021-10-15",614.3,619.33,611.13,618.99,199400.0],["2021-10-18",619.31,633.67,616.5,632.79,171800.0],["2021-10-19",636.58,644.89,633.25,634.16,187200.0],["2021-10-20",638.52,638.52,625.0,627.9,199200.0],["2021-10-21",630.52,643.64,625.54,642.67,160300.0],["2021-10-22",644.04,649.5,640.46,648.41,119600.0],["2021-10-25",650.0,656.46,645.64,652.26,121400.0],["2021-10-26",658.03,658.03,644.07,653.49,181700.0],["2021-10-27",651.83,659.47,646.3,652.36,224300.0],["2021-10-28",659.01,672.12,656.52,670.53,232500.0],["2021-10-29",662.97,674.81,660.5,673.24,239700.0],["2021-11-01",675.13,675.13,652.77,659.65,215400.0],["2021-11-02",658.72,675.85,656.3,674.33,195300.0],["2021-11-03",679.09,680.0,654.06,679.95,372300.0],["2021-11-04",689.71,718.18,679.0,716.26,359700.0],["2021-11-05",725.4,725.4,703.78,705.06,216900.0],["2021-11-08",706.15,722.75,699.27,717.49,222100.0],["2021-11-09",715.0,722.12,711.65,717.08,256700.0],["2021-11-10",705.0,706.92,668.97,674.65,291300.0],["2021-11-11",684.3,690.0,667.19,668.15,467900.0],["2021-11-12",675.64,678.99,664.02,671.36,492700.0],["2021-11-15",672.0,675.87,654.78,660.68,240600.0],["2021-11-16",658.0,674.3,657.76,671.01,365700.0],["2021-11-17",675.0,675.01,663.04,665.73,178500.0],["2021-11-18",665.27,669.25,658.45,663.94,196700.0],["2021-11-19",667.49,670.83,658.48,663.84,201000.0],["2021-11-22",665.16,670.07,610.96,614.16,351800.0],["2021-11-23",625.22,626.47,595.57,602.94,508300.0],["2021-11-24",595.61,622.68,593.78,620.27,302600.0],["2021-11-26",614.57,629.89,607.7,609.0,114800.0],["2021-11-29",618.83,642.99,610.86,634.17,334700.0],["2021-11-30",633.99,641.37,605.63,608.55,454100.0],["2021-12-01",618.35,624.5,595.0,595.01,257800.0],["2021-12-02",591.68,622.47,590.77,619.84,257800.0],["2021-12-03",624.07,624.07,584.5,596.69,349700.0],["2021-12-06",587.79,588.42,566.63,572.8,532000.0],["2021-12-07",597.21,601.59,589.55,595.0,454700.0],["2021-12-08",648.87,704.72,643.33,700.14,3746100.0],["2021-12-09",708.0,719.56,694.15,700.01,1770800.0],["2021-12-10",698.87,710.59,689.57,697.12,1201100.0],["2021-12-13",698.0,709.99,666.04,685.0,11665000.0],["2021-12-14",675.0,679.32,642.2,663.13,1585300.0],["2021-12-15",661.5,668.88,625.39,649.02,1113500.0],["2021-12-16",655.5,669.86,628.25,635.73,673000.0],["2021-12-17",623.03,641.97,618.32,636.33,826300.0],["2021-12-20",626.65,636.97,619.05,623.03,474300.0],["2021-12-21",626.93,649.0,620.81,648.99,333300.0],["2021-12-22",649.03,662.61,646.07,660.52,317200.0],["2021-12-23",658.26,665.42,656.65,663.08,271300.0],["2021-12-27",669.55,699.12,669.47,697.0,328300.0],["2021-12-28",697.32,697.32,677.44,682.2,272900.0],["2021-12-29",682.51,689.98,677.77,677.84,231100.0],["2021-12-30",680.19,684.3,671.57,673.14,295700.0],["2021-12-31",671.42,676.93,666.81,668.45,292200.0],["2022-01-03",670.32,675.34,638.12,642.2,433200.0],["2022-01-04",641.21,646.16,607.95,618.71,509100.0],["2022-01-05",605.85,625.46,587.11,587.8,581100.0],["2022-01-06",579.45,590.81,570.48,579.05,616200.0],["2022-01-07",578.93,584.69,555.01,556.68,471100.0],["2022-01-10",540.24,545.86,531.04,545.85,966600.0],["2022-01-11",547.32,560.71,545.51,559.4,405900.0],["2022-01-12",566.0,581.56,565.48,571.11,598600.0],["2022-01-13",571.11,576.37,540.49,540.62,520600.0],["2022-01-14",536.65,546.27,527.38,543.06,488800.0],["2022-01-18",528.58,531.26,504.02,505.95,732100.0],["2022-01-19",505.0,523.03,492.12,493.98,797600.0],["2022-01-20",497.0,508.67,484.65,486.07,709700.0],["2022-01-21",479.67,486.17,464.46,464.71,644000.0],["2022-01-24",447.84,469.42,433.21,468.41,1182300.0],["2022-01-25",462.11,462.11,439.0,445.91,450800.0],["2022-01-26",459.91,469.15,431.97,435.55,703400.0],["2022-01-27",446.07,454.0,431.89,433.41,519600.0],["2022-01-28",434.98,451.56,423.54,451.1,549800.0],["2022-01-31",453.88,476.91,453.88,476.14,509300.0],["2022-02-01",481.0,485.71,471.27,484.36,367400.0],["2022-02-02",486.99,496.4,473.38,474.95,507900.0],["2022-02-03",456.83,463.94,442.21,443.52,778400.0],["2022-02-04",444.47,458.92,443.56,453.68,554900.0],["2022-02-07",452.97,461.5,446.19,448.09,307000.0],["2022-02-08",443.4,459.15,437.03,456.04,364400.0],["2022-02-09",466.18,478.88,466.18,478.51,325200.0],["2022-02-10",459.81,486.5,459.0,470.42,528300.0],["2022-02-11",472.62,476.75,422.81,426.14,950200.0],["2022-02-14",422.63,436.95,417.96,427.95,590900.0],["2022-02-15",442.1,463.29,442.1,462.54,833100.0],["2022-02-16",452.99,455.15,441.2,450.39,671500.0],["2022-02-17",470.25,478.88,438.21,440.99,775200.0],["2022-02-18",446.25,453.78,432.1,443.23,609200.0],["2022-02-22",430.72,436.19,422.72,427.74,743200.0],["2022-02-23",430.31,439.99,417.8,418.23,946500.0],["2022-02-24",350.0,385.04,347.46,382.28,2561100.0],["2022-02-25",386.49,395.62,375.01,382.43,1673400.0],["2022-02-28",351.44,355.76,198.25,207.75,10220800.0],["2022-03-01",212.71,231.37,195.01,211.21,6847700.0],["2022-03-02",218.08,251.99,217.21,245.17,3143300.0],["2022-03-03",246.96,252.0,210.76,212.98,2569800.0],["2022-03-04",211.01,219.68,197.06,198.52,1554700.0],["2022-03-07",201.11,201.11,174.59,174.8,2703400.0],["2022-03-08",175.32,193.72,168.59,186.75,3329200.0],["2022-03-09",200.48,200.93,187.16,198.41,2247000.0],["2022-03-10",195.14,196.31,184.51,188.76,1227100.0],["2022-03-11",196.78,207.84,189.32,200.14,1613800.0],["2022-03-14",198.48,221.28,198.48,220.0,2144200.0],["2022-03-15",216.93,228.61,210.92,225.04,2451300.0],["2022-03-16",233.51,284.5,232.3,281.72,3724600.0],["2022-03-17",270.47,275.71,261.97,273.19,1484900.0],["2022-03-18",273.23,300.22,271.84,294.47,2817800.0],["2022-03-21",293.41,295.5,277.08,284.05,1890800.0],["2022-03-22",283.39,304.45,283.39,303.54,1131200.0],["2022-03-23",298.86,308.0,294.79,306.65,1785700.0],["2022-03-24",304.0,305.4,285.86,288.05,1820400.0],["2022-03-25",291.85,291.85,260.11,266.75,1226900.0],["2022-03-28",270.0,279.98,264.1,275.19,1263000.0],["2022-03-29",308.0,330.0,299.87,307.05,1985000.0],["2022-03-30",298.33,298.5,290.51,293.0,875100.0],["2022-03-31",294.66,311.86,291.47,296.61,1185100.0],["2022-04-01",297.37,303.83,285.85,287.04,701800.0],["2022-04-04",291.47,298.61,286.42,297.94,602000.0],["2022-04-05",294.05,294.22,274.74,282.39,799000.0],["2022-04-06",276.01,280.84,269.89,275.47,579500.0],["2022-04-07",273.0,285.58,272.12,280.29,530200.0],["2022-04-08",283.56,321.21,280.0,308.69,1595600.0],["2022-04-11",310.0,312.0,298.72,305.37,921000.0],["2022-04-12",304.56,313.38,293.23,298.13,615500.0],["2022-04-13",298.67,312.98,291.24,307.99,654900.0],["2022-04-14",308.15,312.79,289.26,290.06,664700.0],["2022-04-18",286.37,290.21,276.51,281.2,611400.0],["2022-04-19",281.71,299.5,280.0,297.98,619200.0],["2022-04-20",301.48,303.7,286.93,289.61,568800.0],["2022-04-21",298.3,302.0,285.4,286.84,493700.0],["2022-04-22",285.29,286.21,275.75,276.76,718900.0],["2022-04-25",271.18,280.67,270.43,280.07,487700.0],["2022-04-26",278.3,280.0,263.74,264.98,536200.0],["2022-04-27",266.96,276.96,260.68,266.82,490900.0],["2022-04-28",273.68,285.26,264.27,281.0,537200.0],["2022-04-29",278.7,282.87,263.66,264.99,534700.0],["2022-05-02",268.21,288.79,265.38,288.5,1030600.0],["2022-05-03",286.15,305.24,286.15,297.0,1174500.0],["2022-05-04",295.32,316.8,286.25,312.6,1294600.0],["2022-05-05",340.68,364.65,333.27,346.0,2603500.0],["2022-05-06",352.02,362.26,335.91,347.0,1625500.0],["2022-05-09",333.84,338.76,301.0,317.89,1774300.0],["2022-05-10",321.7,325.93,300.42,319.62,739100.0],["2022-05-11",312.53,327.88,295.03,296.06,723200.0],["2022-05-12",286.89,307.88,282.28,294.5,883500.0],["2022-05-13",298.02,323.71,298.02,319.25,579600.0],["2022-05-16",315.26,318.26,305.82,310.8,546600.0],["2022-05-17",317.89,319.82,309.19,312.67,529500.0],["2022-05-18",305.03,315.12,304.0,313.0,831000.0],["2022-05-19",311.0,336.66,309.99,326.98,844500.0],["2022-05-20",329.91,335.0,318.42,320.39,1491300.0],["2022-05-23",317.97,327.91,310.68,314.66,723500.0],["2022-05-24",305.0,312.39,292.51,308.87,850500.0],["2022-05-25",304.29,312.77,295.73,305.48,834200.0],["2022-05-26",304.04,324.44,302.71,322.86,713100.0],["2022-05-27",323.02,343.2,323.0,340.35,829500.0],["2022-05-31",339.22,340.36,323.51,338.52,1435900.0],["2022-06-01",338.68,346.52,319.13,326.28,579100.0],["2022-06-02",329.3,349.44,329.21,347.74,476300.0],["2022-06-03",338.53,345.63,331.01,332.34,437700.0],["2022-06-06",339.3,342.71,327.75,332.09,338800.0],["2022-06-07",328.8,347.1,327.56,341.67,369100.0],["2022-06-08",338.8,344.09,329.44,330.7,632600.0],["2022-06-09",327.82,330.9,316.02,316.6,426800.0],["2022-06-10",311.85,313.71,303.11,303.49,438400.0],["2022-06-13",297.0,299.98,283.58,284.11,734500.0],["2022-06-14",286.12,286.91,273.42,278.36,983200.0],["2022-06-15",281.15,295.7,279.93,289.77,578500.0],["2022-06-16",279.02,287.46,270.32,286.16,696500.0],["2022-06-17",289.55,305.23,282.54,295.68,1292100.0],["2022-06-21",303.67,311.18,299.67,300.3,633000.0],["2022-06-22",290.59,313.1,290.59,309.44,365200.0],["2022-06-23",309.07,332.11,308.55,327.72,591300.0],["2022-06-24",324.23,333.17,321.55,326.01,676300.0],["2022-06-27",332.99,333.99,320.16,324.81,341400.0],["2022-06-28",319.48,327.35,308.88,311.51,477700.0],["2022-06-29",306.76,308.38,299.42,307.37,502800.0],["2022-06-30",300.65,301.32,290.32,294.78,638700.0],["2022-07-01",296.65,303.53,294.46,302.12,414000.0],["2022-07-05",299.4,310.64,296.87,310.64,377600.0],["2022-07-06",309.86,318.99,308.61,311.94,415400.0],["2022-07-07",313.0,331.6,313.0,329.11,416700.0],["2022-07-08",327.48,329.1,319.25,321.02,320700.0],["2022-07-11",314.43,318.08,309.47,317.14,400000.0],["2022-07-12",319.17,329.67,302.05,304.75,507600.0],["2022-07-13",299.0,311.32,297.26,302.39,306900.0],["2022-07-14",298.44,299.77,291.43,298.03,303300.0],["2022-07-15",305.77,308.38,299.44,302.56,321400.0],["2022-07-18",307.3,312.32,304.3,305.86,374700.0],["2022-07-19",311.86,325.3,309.14,323.42,475800.0],["2022-07-20",323.51,327.49,316.57,317.55,435500.0],["2022-07-21",314.88,333.44,312.44,330.92,524300.0],["2022-07-22",331.8,336.02,319.9,323.3,290300.0],["2022-07-25",324.18,324.18,311.01,320.17,237700.0],["2022-07-26",317.95,317.95,309.65,313.21,226700.0],["2022-07-27",320.12,326.46,318.49,325.63,406500.0],["2022-07-28",325.28,348.14,324.76,342.79,535700.0],["2022-07-29",342.09,349.67,338.29,349.25,394200.0],["2022-08-01",344.59,367.47,343.08,366.42,505700.0],["2022-08-02",362.54,371.72,357.95,364.33,398800.0],["2022-08-03",366.65,374.54,365.46,370.03,459200.0],["2022-08-04",395.22,417.19,393.0,415.39,1165000.0],["2022-08-05",405.2,437.33,404.21,427.39,856500.0],["2022-08-08",428.18,434.16,423.23,427.64,483300.0],["2022-08-09",424.12,429.22,416.12,419.52,648000.0],["2022-08-10",437.39,445.65,434.68,440.92,815300.0],["2022-08-11",444.0,445.63,434.12,435.61,557800.0],["2022-08-12",439.63,446.94,433.15,444.91,254000.0],["2022-08-15",438.14,451.48,435.99,448.53,277100.0],["2022-08-16",442.19,451.24,442.03,447.5,451000.0],["2022-08-17",440.0,457.96,439.97,457.95,692600.0],["2022-08-18",455.31,462.99,447.65,449.2,603500.0],["2022-08-19",444.37,453.21,440.53,442.55,483000.0],["2022-08-22",431.85,444.31,427.01,441.17,430400.0],["2022-08-23",440.04,443.42,431.71,434.7,187500.0],["2022-08-24",436.33,440.95,432.54,434.58,277900.0],["2022-08-25",436.93,449.24,434.47,446.11,215100.0],["2022-08-26",445.45,446.7,422.0,422.57,211000.0],["2022-08-29",409.43,421.73,408.4,416.0,421500.0],["2022-08-30",422.64,425.71,409.69,424.71,392300.0],["2022-08-31",427.71,432.61,422.5,426.5,543800.0],["2022-09-01",421.0,422.18,402.51,412.21,415300.0],["2022-09-02",418.87,425.36,408.12,412.14,267500.0],["2022-09-06",406.93,411.35,398.94,410.83,415300.0],["2022-09-07",407.41,419.65,406.39,417.29,294000.0],["2022-09-08",415.3,430.99,413.87,428.67,310000.0],["2022-09-09",435.7,436.84,428.09,432.44,288600.0],["2022-09-12",435.0,439.34,428.6,438.7,349900.0],["2022-09-13",421.79,429.53,419.96,421.4,265300.0],["2022-09-14",422.48,424.99,415.0,424.42,229400.0],["2022-09-15",419.73,425.67,410.64,413.01,199700.0],["2022-09-16",408.32,408.32,391.89,402.07,631000.0],["2022-09-19",398.54,404.83,398.39,402.79,252900.0],["2022-09-20",399.23,399.64,384.23,386.91,563500.0],["2022-09-21",389.25,398.41,383.2,385.29,246000.0],["2022-09-22",380.01,381.0,364.45,367.06,381700.0],["2022-09-23",359.68,369.2,356.7,364.12,539900.0],["2022-09-26",363.81,369.99,354.02,355.33,341400.0],["2022-09-27",362.5,366.84,353.27,358.4,228800.0],["2022-09-28",358.8,373.4,357.29,370.53,266200.0],["2022-09-29",363.33,364.69,355.29,362.14,256100.0],["2022-09-30",363.77,372.37,359.47,362.19,317900.0],["2022-10-03",365.86,368.51,357.91,363.58,342300.0],["2022-10-04",373.91,389.59,372.88,388.76,361900.0],["2022-10-05",379.52,385.92,363.69,371.17,558300.0],["2022-10-06",371.0,376.99,355.01,356.31,466400.0],["2022-10-07",350.0,351.0,335.0,340.0,636200.0],["2022-10-10",339.55,339.55,325.0,325.42,356600.0],["2022-10-11",323.47,327.86,310.16,320.05,399400.0],["2022-10-12",322.08,322.08,308.96,314.87,447700.0],["2022-10-13",309.84,334.82,303.55,330.17,513800.0],["2022-10-14",335.12,335.12,323.02,326.94,352300.0],["2022-10-17",335.37,341.63,332.91,333.49,338900.0],["2022-10-18",346.83,347.91,332.85,339.97,372000.0],["2022-10-19",335.37,337.64,326.21,331.65,264600.0],["2022-10-20",335.14,341.39,328.41,332.54,232700.0],["2022-10-21",331.46,336.15,324.86,331.39,502300.0],["2022-10-24",331.16,334.3,320.48,332.07,265500.0],["2022-10-25",335.08,349.1,334.03,348.13,327700.0],["2022-10-26",342.35,351.32,342.35,345.51,245900.0],["2022-10-27",347.89,349.52,339.25,344.83,290600.0],["2022-10-28",344.87,350.64,344.28,349.19,362300.0],["2022-10-31",346.82,351.49,343.06,350.0,519900.0],["2022-11-01",358.84,359.32,340.85,342.24,495500.0],["2022-11-02",341.4,343.1,322.08,326.92,504900.0],["2022-11-03",321.0,322.97,300.49,301.01,930700.0],["2022-11-04",304.87,316.2,300.13,312.52,518600.0],["2022-11-07",315.0,316.01,298.67,316.01,637600.0],["2022-11-08",319.91,324.72,313.32,319.72,344800.0],["2022-11-09",313.42,314.42,306.53,307.29,310800.0],["2022-11-10",327.88,350.82,326.01,350.45,523000.0],["2022-11-11",350.0,364.7,348.26,360.23,350700.0],["2022-11-14",355.62,364.84,351.0,358.1,264300.0],["2022-11-15",372.0,376.98,348.04,352.13,680700.0],["2022-11-16",347.23,356.85,345.36,349.56,315500.0],["2022-11-17",341.79,343.31,334.81,339.2,225100.0],["2022-11-18",345.0,345.63,335.55,341.46,261400.0],["2022-11-21",336.2,340.71,333.0,335.35,261500.0],["2022-11-22",334.65,341.87,330.73,341.29,547700.0],["2022-11-23",341.84,353.51,341.45,348.86,223500.0],["2022-11-25",345.8,352.71,344.82,349.15,134500.0],["2022-11-28",348.94,353.99,348.29,350.16,404800.0],["2022-11-29",349.7,354.53,343.13,343.94,485600.0],["2022-11-30",346.26,374.2,346.26,368.58,757400.0],["2022-12-01",368.36,372.51,356.24,369.6,398000.0],["2022-12-02",362.28,372.65,360.0,369.84,272100.0],["2022-12-05",363.8,364.72,343.32,347.52,361800.0],["2022-12-06",347.5,347.5,335.76,340.15,319700.0],["2022-12-07",339.34,345.0,333.99,338.98,270000.0],["2022-12-08",337.66,347.15,336.02,346.05,206000.0],["2022-12-09",345.32,348.08,342.19,343.88,210800.0],["2022-12-12",343.57,349.48,341.43,345.9,231900.0],["2022-12-13",365.98,373.28,360.0,364.42,452800.0],["2022-12-14",362.54,366.69,350.8,354.83,334600.0],["2022-12-15",350.53,351.72,324.3,336.11,619400.0],["2022-12-16",334.26,335.98,329.42,333.3,688500.0],["2022-12-19",331.3,332.39,325.76,328.57,231900.0],["2022-12-20",327.8,334.19,325.01,331.72,210600.0],["2022-12-21",333.39,339.99,333.19,338.99,232300.0],["2022-12-22",331.9,332.66,317.65,323.24,239200.0],["2022-12-23",319.79,325.11,318.75,323.66,230800.0],["2022-12-27",319.47,320.76,315.37,318.12,239400.0],["2022-12-28",315.98,320.48,313.86,316.65,268500.0],["2022-12-29",321.46,333.75,321.11,330.74,267700.0],["2022-12-30",323.7,329.05,320.0,327.74,218300.0],["2023-01-03",334.78,337.52,325.01,331.42,271100.0],["2023-01-04",336.81,341.45,331.2,335.22,258700.0],["2023-01-05",325.83,327.95,301.37,313.48,729900.0],["2023-01-06",315.2,320.0,310.18,316.67,273500.0],["2023-01-09",322.81,331.87,320.38,324.98,337300.0],["2023-01-10",323.23,327.51,319.35,326.88,183600.0],["2023-01-11",331.49,336.98,331.18,336.64,197100.0],["2023-01-12",340.0,341.36,331.59,340.99,212300.0],["2023-01-13",336.21,346.52,336.21,345.82,205100.0],["2023-01-17",344.87,358.66,342.5,357.63,370800.0],["2023-01-18",363.44,371.1,352.4,352.9,310400.0],["2023-01-19",347.4,350.91,335.8,336.0,423300.0],["2023-01-20",338.55,345.04,338.55,345.02,565100.0],["2023-01-23",346.94,349.99,340.45,348.7,615700.0],["2023-01-24",347.92,348.6,331.26,331.95,339000.0],["2023-01-25",323.21,329.91,316.42,329.04,467200.0],["2023-01-26",338.32,346.88,335.0,344.17,267500.0],["2023-01-27",339.38,345.25,335.87,341.43,337600.0],["2023-01-30",336.02,339.36,331.47,334.89,190600.0],["2023-01-31",335.72,338.29,330.73,332.65,353700.0],["2023-02-01",333.8,353.9,332.54,352.77,380000.0],["2023-02-02",362.18,380.24,360.29,379.34,629600.0],["2023-02-03",367.81,385.96,367.05,375.85,878400.0],["2023-02-06",368.43,373.98,364.0,367.86,279100.0],["2023-02-07",365.28,375.32,360.92,372.4,236500.0],["2023-02-08",369.24,380.25,368.79,375.41,338700.0],["2023-02-09",380.72,380.72,364.46,365.46,286200.0],["2023-02-10",360.0,361.31,350.15,356.49,321000.0],["2023-02-13",357.08,362.67,355.7,358.5,454800.0],["2023-02-14",352.31,363.39,345.94,361.5,351800.0],["2023-02-15",357.22,368.69,355.92,366.53,507700.0],["2023-02-16",349.1,363.15,338.0,346.01,1320000.0],["2023-02-17",335.0,341.81,325.79,338.21,770000.0],["2023-02-21",331.8,335.76,320.13,323.17,581000.0],["2023-02-22",324.77,327.65,306.69,311.08,842500.0],["2023-02-23",315.0,317.06,306.99,311.74,537200.0],["2023-02-24",304.15,309.96,301.84,306.03,320700.0],["2023-02-27",308.56,316.38,307.54,312.86,279800.0],["2023-02-28",308.94,315.18,307.61,307.65,326400.0],["2023-03-01",306.99,309.35,303.44,305.59,266500.0],["2023-03-02",305.0,307.11,303.16,304.25,417200.0],["2023-03-03",305.53,309.68,302.45,305.99,471000.0],["2023-03-06",307.87,315.32,306.26,310.34,313800.0],["2023-03-07",309.55,311.53,303.33,305.33,294900.0],["2023-03-08",305.85,307.67,304.02,306.64,253200.0],["2023-03-09",302.54,307.53,296.03,296.13,297400.0],["2023-03-10",293.68,294.19,281.63,282.74,555400.0],["2023-03-13",280.0,283.04,274.55,280.67,977100.0],["2023-03-14",287.49,292.11,281.14,285.5,643100.0],["2023-03-15",281.03,281.21,271.78,276.27,679700.0],["2023-03-16",271.92,281.34,269.73,279.93,572000.0],["2023-03-17",280.11,282.44,274.58,279.79,903400.0],["2023-03-20",279.12,281.99,273.21,275.04,799400.0],["2023-03-21",278.88,280.3,273.96,279.66,658200.0],["2023-03-22",278.56,282.98,275.13,275.13,509000.0],["2023-03-23",278.62,288.65,277.38,284.45,503700.0],["2023-03-24",283.46,283.46,273.33,278.5,375500.0],["2023-03-27",280.74,285.76,279.29,285.0,471600.0],["2023-03-28",284.81,285.64,280.89,283.0,274700.0],["2023-03-29",284.62,287.22,283.88,285.76,217100.0],["2023-03-30",290.97,294.45,289.0,293.69,451300.0],["2023-03-31",295.36,300.0,295.01,299.0,355100.0],["2023-04-03",294.93,300.59,294.19,297.22,386500.0],["2023-04-04",298.91,298.91,288.45,291.06,357000.0],["2023-04-05",288.23,289.67,281.35,282.53,590900.0],["2023-04-06",281.26,286.51,278.76,286.28,363400.0],["2023-04-10",282.7,291.06,281.64,290.93,327300.0],["2023-04-11",290.5,295.55,289.27,294.32,319700.0],["2023-04-12",298.0,300.49,288.88,289.99,425700.0],["2023-04-13",291.76,304.33,289.82,300.01,656700.0],["2023-04-14",296.23,299.98,291.89,296.0,330700.0],["2023-04-17",294.41,297.54,292.34,294.65,226300.0],["2023-04-18",297.89,298.77,294.11,295.15,215300.0],["2023-04-19",291.62,293.19,288.45,288.84,396500.0],["2023-04-20",284.58,287.21,281.01,282.33,448200.0],["2023-04-21",280.8,283.3,276.45,280.73,425400.0],["2023-04-24",280.11,281.92,277.61,280.79,408000.0],["2023-04-25",278.25,280.81,273.21,273.97,552600.0],["2023-04-26",276.7,279.87,273.93,275.41,263900.0],["2023-04-27",275.47,282.42,271.04,279.25,350900.0],["2023-04-28",279.25,284.29,277.5,282.44,488000.0],["2023-05-01",278.32,280.0,273.47,279.01,474200.0],["2023-05-02",277.92,279.37,266.63,270.67,593900.0],["2023-05-03",271.51,279.66,271.51,273.13,493500.0],["2023-05-04",273.82,278.34,269.06,270.41,662000.0],["2023-05-05",252.59,255.38,239.41,242.47,1496200.0],["2023-05-08",241.45,245.44,231.01,231.82,1133700.0],["2023-05-09",230.0,231.5,223.65,231.34,1110000.0],["2023-05-10",234.73,235.74,227.61,232.2,592200.0],["2023-05-11",231.08,232.71,229.21,232.66,626300.0],["2023-05-12",231.64,233.08,226.33,229.7,860900.0],["2023-05-15",229.4,238.36,229.4,236.7,581900.0],["2023-05-16",235.56,235.79,228.84,230.58,385500.0],["2023-05-17",231.42,233.8,229.25,232.93,554100.0],["2023-05-18",233.0,238.35,232.75,238.12,442700.0],["2023-05-19",239.74,248.76,239.09,247.5,973900.0],["2023-05-22",247.18,264.74,247.18,263.67,1028000.0],["2023-05-23",261.32,267.31,260.01,264.84,1004600.0],["2023-05-24",261.0,263.14,252.9,253.07,646200.0],["2023-05-25",256.21,257.93,252.17,256.47,345800.0],["2023-05-26",258.04,261.77,256.36,258.08,529400.0],["2023-05-30",261.38,262.16,257.33,257.95,691800.0],["2023-05-31",255.12,258.8,250.36,256.62,720100.0],["2023-06-01",255.08,259.42,250.73,257.94,590000.0],["2023-06-02",261.21,263.18,254.59,259.65,505900.0],["2023-06-05",216.74,216.74,202.73,203.25,2481000.0],["2023-06-06",197.99,211.85,197.99,208.77,1888000.0],["2023-06-07",209.63,210.65,204.57,210.12,1151800.0],["2023-06-08",209.23,214.52,208.6,211.22,845600.0],["2023-06-09",213.79,214.35,210.34,211.33,540500.0],["2023-06-12",210.89,221.3,210.89,218.0,1069000.0],["2023-06-13",221.1,222.96,215.8,218.95,1082700.0],["2023-06-14",221.05,223.7,218.57,222.53,940900.0],["2023-06-15",221.5,230.06,220.49,227.84,707400.0],["2023-06-16",230.33,231.1,218.43,219.51,1465500.0],["2023-06-20",217.81,220.67,215.75,219.15,1002900.0],["2023-06-21",217.22,218.89,214.67,215.7,689300.0],["2023-06-22",214.37,219.31,210.72,218.35,673800.0],["2023-06-23",215.12,216.57,211.71,214.0,708200.0],["2023-06-26",213.94,220.72,212.72,220.35,438700.0],["2023-06-27",222.6,229.41,219.58,229.08,527300.0],["2023-06-28",229.36,229.98,226.82,227.85,625800.0],["2023-06-29",227.85,229.64,223.54,224.69,444800.0],["2023-06-30",226.92,228.23,223.68,224.75,546500.0],["2023-07-03",224.98,227.9,224.55,226.58,188400.0],["2023-07-05",225.34,234.31,225.34,232.79,566000.0],["2023-07-06",228.0,230.59,226.36,229.85,445200.0],["2023-07-07",229.3,233.56,228.4,229.2,334900.0],["2023-07-10",228.18,235.09,227.71,234.95,357400.0],["2023-07-11",236.44,236.44,230.16,232.3,437300.0],["2023-07-12",236.24,238.8,233.06,233.4,629800.0],["2023-07-13",235.22,249.23,235.17,244.61,748700.0],["2023-07-14",244.59,245.86,240.76,241.94,333500.0],["2023-07-17",240.66,244.44,240.15,242.89,295300.0],["2023-07-18",244.2,247.97,241.51,245.71,459700.0],["2023-07-19",247.83,255.19,247.83,249.81,492900.0],["2023-07-20",245.4,246.17,237.55,239.01,615100.0],["2023-07-21",242.47,242.91,235.35,237.46,301100.0],["2023-07-24",238.06,238.81,234.01,235.21,315200.0],["2023-07-25",236.3,238.36,234.12,234.43,368200.0],["2023-07-26",231.66,234.89,231.37,232.54,934600.0],["2023-07-27",236.0,237.34,225.68,226.85,527400.0],["2023-07-28",230.31,231.3,226.36,230.9,362500.0],["2023-07-31",232.74,236.93,232.74,236.81,422900.0],["2023-08-01",234.61,240.34,233.55,239.48,387200.0],["2023-08-02",235.8,237.7,232.19,236.9,712500.0],["2023-08-03",242.0,254.9,236.05,245.02,1109400.0],["2023-08-04",246.47,251.49,243.14,246.97,904700.0],["2023-08-07",246.68,249.07,245.05,246.84,575600.0],["2023-08-08",241.79,247.26,236.24,243.55,614100.0],["2023-08-09",242.25,242.82,239.03,239.52,419200.0],["2023-08-10",240.65,245.94,239.77,243.17,329000.0],["2023-08-11",241.45,242.64,238.36,238.74,269500.0],["2023-08-14",237.3,243.26,236.41,243.0,339900.0],["2023-08-15",241.74,244.19,240.78,241.92,287400.0],["2023-08-16",241.77,243.49,239.24,239.47,283700.0],["2023-08-17",240.36,240.36,233.21,233.7,418100.0],["2023-08-18",231.0,240.37,230.29,239.39,395800.0],["2023-08-21",238.5,242.2,237.53,240.44,494500.0],["2023-08-22",243.65,247.71,242.51,242.62,341500.0],["2023-08-23",243.27,250.43,243.27,248.83,426000.0],["2023-08-24",248.58,248.58,241.01,242.09,460600.0],["2023-08-25",244.13,245.84,241.18,244.08,214000.0],["2023-08-28",246.44,247.9,244.4,245.37,196200.0],["2023-08-29",245.66,253.95,244.5,253.15,302200.0],["2023-08-30",252.43,258.09,251.59,255.37,269200.0],["2023-08-31",256.0,259.66,255.5,258.99,533300.0],["2023-09-01",260.66,262.75,257.38,258.55,306400.0],["2023-09-05",257.74,264.22,255.36,259.92,336500.0],["2023-09-06",258.32,262.86,258.32,261.74,573100.0],["2023-09-07",258.05,264.73,257.01,263.2,439600.0],["2023-09-08",264.21,268.77,263.31,265.35,681500.0],["2023-09-11",266.86,270.76,266.32,266.42,557500.0],["2023-09-12",264.9,266.82,262.27,262.82,314000.0],["2023-09-13",261.71,263.03,257.45,262.31,460300.0],["2023-09-14",264.5,269.54,260.39,269.38,516200.0],["2023-09-15",267.57,269.8,262.75,263.66,807900.0],["2023-09-18",261.68,264.23,258.77,259.37,352600.0],["2023-09-19",257.26,267.06,256.0,263.11,429500.0],["2023-09-20",264.75,269.78,264.75,267.0,438600.0],["2023-09-21",263.0,266.46,259.31,260.29,465600.0],["2023-09-22",260.7,262.08,256.51,261.0,343700.0],["2023-09-25",258.66,267.47,258.66,265.17,278600.0],["2023-09-26",263.65,264.21,256.86,256.86,287300.0],["2023-09-27",258.68,260.46,254.69,256.8,325400.0],["2023-09-28",256.0,260.04,251.35,259.85,355700.0],["2023-09-29",263.59,263.66,255.43,255.69,368200.0],["2023-10-02",255.22,256.25,250.33,251.84,369900.0],["2023-10-03",248.95,250.43,240.0,240.52,488700.0],["2023-10-04",240.78,243.1,237.88,241.61,391800.0],["2023-10-05",240.98,241.84,233.43,238.01,398400.0],["2023-10-06",236.73,246.85,235.34,244.15,306400.0],["2023-10-09",241.54,247.54,240.89,247.23,268200.0],["2023-10-10",247.55,250.82,245.47,245.62,246800.0],["2023-10-11",247.69,250.95,247.63,248.92,307700.0],["2023-10-12",248.69,248.69,237.02,237.55,502200.0],["2023-10-13",236.17,240.47,232.8,238.59,331700.0],["2023-10-16",241.89,245.9,240.41,245.2,276100.0],["2023-10-17",243.03,247.31,241.64,243.47,285700.0],["2023-10-18",241.05,242.12,234.7,235.02,280700.0],["2023-10-19",236.76,237.5,230.21,230.73,287900.0],["2023-10-20",229.82,231.43,223.25,223.33,346200.0],["2023-10-23",222.68,226.86,221.36,222.33,291000.0],["2023-10-24",224.31,227.58,220.91,223.0,176800.0],["2023-10-25",220.35,220.38,214.05,214.54,336900.0],["2023-10-26",217.63,217.91,211.1,213.47,344400.0],["2023-10-27",214.22,215.62,209.21,210.44,432700.0],["2023-10-30",213.47,215.18,209.15,212.74,497600.0],["2023-10-31",211.0,220.64,210.01,217.57,536400.0],["2023-11-01",216.45,217.29,212.43,216.65,759100.0],["2023-11-02",236.0,239.93,228.12,232.31,1096500.0],["2023-11-03",237.26,245.51,236.11,240.7,700900.0],["2023-11-06",240.35,245.04,237.43,244.9,413800.0],["2023-11-07",244.09,247.92,243.92,244.65,300000.0],["2023-11-08",245.08,247.74,244.07,246.94,277000.0],["2023-11-09",248.0,248.26,234.55,237.02,532900.0],["2023-11-10",238.61,238.61,231.91,235.36,354700.0],["2023-11-13",233.33,236.66,232.83,234.69,337500.0],["2023-11-14",241.46,251.51,240.86,247.62,448700.0],["2023-11-15",249.17,253.89,248.73,253.31,416300.0],["2023-11-16",252.0,257.01,251.68,255.95,533800.0],["2023-11-17",258.56,261.59,256.94,258.24,619400.0],["2023-11-20",258.7,261.49,256.12,260.31,579300.0],["2023-11-21",258.62,261.7,257.8,258.0,351200.0],["2023-11-22",261.1,261.66,253.97,255.0,979600.0],["2023-11-24",252.79,255.81,251.43,255.47,343800.0],["2023-11-27",255.48,257.6,254.5,255.41,398500.0],["2023-11-28",254.32,257.31,253.39,257.29,375100.0],["2023-11-29",260.21,263.54,260.21,261.98,292400.0],["2023-11-30",263.07,263.07,257.66,258.19,459100.0],["2023-12-01",258.17,260.9,252.03,258.89,792600.0],["2023-12-04",254.59,261.52,254.51,261.46,476000.0],["2023-12-05",259.78,260.17,255.23,255.33,396900.0],["2023-12-06",257.59,262.41,256.86,258.83,294200.0],["2023-12-07",258.83,264.66,256.5,264.36,457300.0],["2023-12-08",263.79,269.74,262.84,268.5,387800.0],["2023-12-11",266.53,278.52,266.53,275.12,522000.0],["2023-12-12",275.2,277.47,272.61,276.14,317200.0],["2023-12-13",277.05,281.66,271.43,279.55,470800.0],["2023-12-14",283.29,292.82,282.81,291.46,738000.0],["2023-12-15",290.75,297.54,288.44,293.07,870700.0],["2023-12-18",293.79,301.29,292.82,300.35,898900.0],["2023-12-19",300.85,302.2,295.19,295.4,455800.0],["2023-12-20",294.91,299.96,290.26,290.6,289200.0],["2023-12-21",294.66,294.66,288.79,294.3,222800.0],["2023-12-22",295.3,298.49,294.23,296.69,309100.0],["2023-12-26",296.77,302.14,296.57,301.06,182200.0],["2023-12-27",302.08,302.19,298.34,300.51,203400.0],["2023-12-28",300.52,302.85,298.79,298.79,226800.0],["2023-12-29",298.62,301.59,297.23,297.34,228700.0],["2024-01-02",293.49,297.11,289.83,291.22,430700.0],["2024-01-03",286.3,287.25,280.6,282.66,535300.0],["2024-01-04",288.83,296.98,288.83,290.23,541000.0],["2024-01-05",288.94,297.7,285.93,288.85,409000.0],["2024-01-08",295.75,298.17,294.69,297.44,441800.0],["2024-01-09",294.51,299.44,292.93,298.75,365600.0],["2024-01-10",297.2,301.87,296.21,299.64,321100.0],["2024-01-11",298.92,300.82,295.0,299.7,297000.0],["2024-01-12",301.25,309.38,301.0,307.73,496200.0],["2024-01-16",304.18,304.79,296.36,300.17,449600.0],["2024-01-17",295.37,297.0,291.18,294.4,380300.0],["2024-01-18",296.11,300.0,295.3,299.52,370100.0],["2024-01-19",300.04,301.99,295.98,300.02,511800.0],["2024-01-22",303.5,305.83,295.29,298.83,573800.0],["2024-01-23",300.8,300.8,297.82,298.11,537000.0],["2024-01-24",292.67,293.03,284.84,288.33,916200.0],["2024-01-25",291.37,292.24,283.63,285.13,635400.0],["2024-01-26",286.08,288.58,284.7,288.36,320700.0],["2024-01-29",288.51,290.56,287.26,290.28,364600.0],["2024-01-30",289.38,292.54,282.78,282.89,392800.0],["2024-01-31",282.01,283.07,276.2,278.11,531900.0],["2024-02-01",278.57,285.81,275.64,285.58,473300.0],["2024-02-02",284.16,293.11,281.03,290.32,473700.0],["2024-02-05",288.61,290.11,286.12,288.99,311900.0],["2024-02-06",290.29,291.57,285.0,289.15,318800.0],["2024-02-07",289.14,289.58,284.4,285.69,424100.0],["2024-02-08",286.09,288.08,284.02,287.17,628000.0],["2024-02-09",287.81,291.35,286.07,286.27,640900.0],["2024-02-12",287.23,292.2,285.93,290.76,812800.0],["2024-02-13",281.73,281.88,269.94,272.67,525500.0],["2024-02-14",276.7,280.92,274.01,278.14,1322700.0],["2024-02-15",292.0,308.07,288.55,301.2,1405900.0],["2024-02-16",300.0,313.21,298.69,311.98,1113400.0],["2024-02-20",308.53,309.63,296.48,297.81,659400.0],["2024-02-21",295.53,298.89,295.53,298.83,406500.0],["2024-02-22",302.76,306.86,302.76,304.53,330400.0],["2024-02-23",305.0,305.58,301.37,301.8,274900.0],["2024-02-26",300.0,302.84,300.0,302.41,337900.0],["2024-02-27",302.47,307.7,302.0,307.04,417700.0],["2024-02-28",304.8,306.92,303.8,305.51,299600.0],["2024-02-29",307.14,307.44,299.95,304.4,482400.0],["2024-03-01",301.99,307.81,299.15,306.83,359500.0],["2024-03-04",307.11,314.83,307.11,307.92,421700.0],["2024-03-05",304.9,309.99,303.29,306.5,783100.0],["2024-03-06",308.49,311.68,306.9,310.01,634300.0],["2024-03-07",312.0,316.21,310.02,314.63,556900.0],["2024-03-08",315.0,317.5,309.22,309.4,306600.0],["2024-03-11",307.42,309.44,303.83,305.08,349600.0],["2024-03-12",306.5,309.48,304.2,309.01,378800.0],["2024-03-13",308.0,308.99,302.11,302.99,343800.0],["2024-03-14",303.81,303.81,298.56,302.24,386000.0],["2024-03-15",298.53,302.19,297.83,298.89,618200.0],["2024-03-18",299.18,301.6,291.92,292.7,349200.0],["2024-03-19",293.67,296.2,291.63,295.6,275300.0],["2024-03-20",295.21,295.59,288.01,292.55,462800.0],["2024-03-21",286.95,288.13,282.17,283.71,1101000.0],["2024-03-22",281.27,283.47,266.36,270.82,1096100.0],["2024-03-25",270.06,270.72,266.29,267.34,659100.0],["2024-03-26",268.53,272.12,266.75,268.4,534600.0],["2024-03-27",271.44,276.53,270.95,276.37,577200.0],["2024-03-28",276.49,281.62,273.81,276.16,405200.0],["2024-04-01",275.56,277.04,270.82,272.05,295600.0],["2024-04-02",269.09,271.67,265.6,271.43,457700.0],["2024-04-03",270.81,271.49,266.8,266.8,341800.0],["2024-04-04",269.22,271.9,265.67,265.86,256500.0],["2024-04-05",264.05,267.83,263.6,264.36,289400.0],["2024-04-08",265.91,273.05,265.42,270.0,300400.0],["2024-04-09",271.34,275.49,270.84,274.17,264200.0],["2024-04-10",267.64,271.61,265.21,266.79,379200.0],["2024-04-11",269.55,269.55,264.54,266.51,215100.0],["2024-04-12",263.17,265.25,257.49,259.16,255800.0],["2024-04-15",261.11,261.68,253.14,254.81,262900.0],["2024-04-16",253.31,256.62,250.83,250.9,299000.0],["2024-04-17",251.7,253.34,248.9,249.0,217600.0],["2024-04-18",247.35,251.06,244.7,247.22,599300.0],["2024-04-19",249.26,249.43,244.76,245.96,346000.0],["2024-04-22",248.09,250.41,244.18,246.95,448500.0],["2024-04-23",248.45,249.81,247.26,247.8,835500.0],["2024-04-24",248.81,248.81,242.32,245.0,805500.0],["2024-04-25",242.5,242.55,236.36,237.13,1490500.0],["2024-04-26",239.5,239.99,235.35,237.75,553500.0],["2024-04-29",239.12,241.06,237.5,239.21,297800.0],["2024-04-30",236.25,238.87,234.82,235.26,438300.0],["2024-05-01",235.85,240.93,232.52,234.98,336400.0],["2024-05-02",236.14,243.51,233.56,238.18,398000.0],["2024-05-03",242.72,245.61,240.4,242.12,347100.0],["2024-05-06",243.33,247.79,242.27,246.39,414600.0],["2024-05-07",247.65,250.97,245.46,249.54,421100.0],["2024-05-08",247.74,250.72,246.36,249.2,817000.0],["2024-05-09",192.16,197.15,180.28,181.93,4993000.0],["2024-05-10",182.98,188.87,180.83,183.4,1891400.0],["2024-05-13",185.0,191.44,184.27,190.72,1903100.0],["2024-05-14",193.15,194.03,186.52,187.05,1241600.0],["2024-05-15",189.32,191.23,186.35,190.48,970700.0],["2024-05-16",190.0,190.91,188.24,189.14,964100.0],["2024-05-17",187.77,188.31,183.68,187.8,809000.0],["2024-05-20",188.39,191.51,186.15,191.5,639900.0],["2024-05-21",190.13,191.31,188.33,191.26,752700.0],["2024-05-22",191.21,192.01,189.04,189.37,705700.0],["2024-05-23",189.99,190.42,185.39,186.9,891900.0],["2024-05-24",186.69,186.92,179.44,180.11,1097400.0],["2024-05-28",180.0,180.55,176.13,177.27,834700.0],["2024-05-29",175.01,179.78,174.22,178.43,808200.0],["2024-05-30",178.49,179.91,174.58,176.05,820400.0],["2024-05-31",176.91,178.41,175.85,177.93,869300.0],["2024-06-03",179.18,179.18,175.55,176.19,522400.0],["2024-06-04",174.4,177.92,173.77,174.51,470100.0],["2024-06-05",175.33,175.68,172.95,174.51,451600.0],["2024-06-06",174.0,177.39,173.51,175.21,404000.0],["2024-06-07",175.0,179.0,174.31,176.98,875000.0],["2024-06-10",176.34,177.91,175.47,176.98,612800.0],["2024-06-11",177.39,178.26,174.31,177.84,657100.0],["2024-06-12",179.52,181.8,179.1,180.05,518700.0],["2024-06-13",180.99,181.62,177.92,177.96,689800.0],["2024-06-14",177.79,179.07,175.0,177.58,674300.0],["2024-06-17",177.2,177.23,174.25,174.36,531600.0],["2024-06-18",174.36,174.53,169.43,170.25,753800.0],["2024-06-20",172.81,182.35,171.36,181.8,1347800.0],["2024-06-21",182.51,185.05,178.31,184.78,2692100.0],["2024-06-24",183.17,188.56,182.47,183.09,970400.0],["2024-06-25",182.76,183.47,181.07,181.91,565500.0],["2024-06-26",180.68,183.3,180.68,182.59,656700.0],["2024-06-27",182.5,185.69,181.79,185.11,767900.0],["2024-06-28",186.15,188.26,184.91,188.11,2087800.0],["2024-07-01",186.42,188.3,184.88,185.58,353900.0],["2024-07-02",186.64,188.86,182.64,183.28,449200.0],["2024-07-03",184.91,185.72,182.24,185.53,350800.0],["2024-07-05",183.77,185.69,183.0,184.14,563000.0],["2024-07-08",184.96,186.45,183.5,186.13,330200.0],["2024-07-09",185.37,185.78,182.47,182.59,404300.0],["2024-07-10",183.76,183.76,179.55,181.69,452400.0],["2024-07-11",184.08,191.52,183.55,189.17,665400.0],["2024-07-12",190.04,193.94,189.17,193.5,544200.0],["2024-07-15",194.02,200.04,192.84,199.72,857200.0],["2024-07-16",207.72,211.44,205.6,209.35,803100.0],["2024-07-17",208.51,212.15,206.2,211.31,689500.0],["2024-07-18",211.41,223.03,211.1,217.47,1182000.0],["2024-07-19",216.07,216.93,206.73,208.9,704100.0],["2024-07-22",209.67,212.27,205.66,212.1,517800.0],["2024-07-23",210.55,211.62,206.9,207.33,400000.0],["2024-07-24",206.85,209.0,204.08,205.04,299400.0],["2024-07-25",204.64,212.17,204.05,207.14,359200.0],["2024-07-26",209.32,211.55,207.67,211.05,318200.0],["2024-07-29",210.33,211.8,207.87,210.04,259000.0],["2024-07-30",211.31,215.67,210.2,213.71,449700.0],["2024-07-31",214.21,219.05,212.74,215.13,459400.0],["2024-08-01",216.74,221.15,211.23,214.94,524400.0],["2024-08-02",212.91,212.91,204.48,208.99,452500.0],["2024-08-05",195.8,203.71,195.8,202.25,424700.0],["2024-08-06",202.7,208.54,202.7,206.66,403300.0],["2024-08-07",209.67,213.87,208.16,208.17,766000.0],["2024-08-08",193.05,193.58,183.48,191.16,2003100.0],["2024-08-09",193.94,196.81,190.84,193.21,801400.0],["2024-08-12",194.84,194.84,187.26,189.01,723100.0],["2024-08-13",188.99,199.52,188.58,196.85,641800.0],["2024-08-14",197.68,200.67,197.57,199.96,568000.0],["2024-08-15",202.43,205.21,200.0,200.0,496300.0],["2024-08-16",202.43,204.52,199.46,201.35,372900.0],["2024-08-19",202.16,204.36,200.65,202.29,207200.0],["2024-08-20",202.0,204.54,199.72,199.73,325800.0],["2024-08-21",200.6,201.6,199.5,200.85,235300.0],["2024-08-22",200.88,202.25,196.53,196.57,308700.0],["2024-08-23",197.0,199.68,197.0,199.12,261400.0],["2024-08-26",200.01,201.93,195.86,196.13,274400.0],["2024-08-27",195.69,202.5,195.32,200.25,318800.0],["2024-08-28",199.87,204.7,198.06,198.57,414500.0],["2024-08-29",200.42,204.94,200.09,201.24,263000.0],["2024-08-30",201.72,202.63,197.53,200.76,455700.0],["2024-09-03",199.4,202.0,194.92,195.34,347900.0],["2024-09-04",195.43,202.82,194.67,200.5,1254900.0],["2024-09-05",202.0,207.27,200.17,204.0,629900.0],["2024-09-06",205.49,207.5,201.96,204.82,507100.0],["2024-09-09",205.51,208.8,205.0,206.12,1029700.0],["2024-09-10",206.69,209.38,204.05,206.5,1147300.0],["2024-09-11",205.25,205.37,200.53,203.6,880200.0],["2024-09-12",204.98,205.42,201.76,202.3,830300.0],["2024-09-13",203.24,204.52,201.49,201.88,484300.0],["2024-09-16",202.4,206.15,202.15,205.46,564300.0],["2024-09-17",206.39,206.91,197.95,200.4,504900.0],["2024-09-18",199.57,200.93,196.2,198.0,569900.0],["2024-09-19",200.91,200.91,196.74,198.06,561100.0],["2024-09-20",193.78,197.84,192.98,197.0,2473200.0],["2024-09-23",197.76,198.89,194.93,198.63,499900.0],["2024-09-24",199.17,201.46,197.97,200.22,620100.0],["2024-09-25",200.0,201.22,195.21,196.18,613700.0],["2024-09-26",199.82,204.93,197.5,200.58,819000.0],["2024-09-27",201.84,202.53,198.44,199.46,300900.0],["2024-09-30",198.32,200.54,196.71,199.03,337900.0],["2024-10-01",199.19,199.4,194.75,196.38,432400.0],["2024-10-02",195.0,196.86,194.27,196.0,305800.0],["2024-10-03",195.54,195.89,192.61,195.72,350500.0],["2024-10-04",198.4,200.2,195.83,198.35,570000.0],["2024-10-07",197.41,197.6,191.93,192.99,370800.0],["2024-10-08",193.1,195.86,191.58,195.18,437500.0],["2024-10-09",195.52,195.57,193.0,194.15,421200.0],["2024-10-10",191.99,194.14,191.52,192.77,344100.0],["2024-10-11",193.1,196.02,193.1,195.03,703300.0],["2024-10-14",195.85,199.21,194.65,198.0,684400.0],["2024-10-15",197.06,201.17,196.99,198.49,563900.0],["2024-10-16",198.6,204.55,198.48,199.45,1031600.0],["2024-10-17",199.54,200.66,196.96,198.45,309800.0],["2024-10-18",199.7,202.47,199.21,201.58,463000.0],["2024-10-21",200.63,202.12,199.57,199.98,259500.0],["2024-10-22",199.45,200.01,196.7,197.95,247900.0],["2024-10-23",197.47,198.93,192.21,193.16,277100.0],["2024-10-24",194.37,194.67,190.67,190.98,263300.0],["2024-10-25",191.5,194.85,190.59,191.52,376000.0],["2024-10-28",193.55,195.01,190.87,191.29,259800.0],["2024-10-29",191.12,195.76,191.12,193.88,1030500.0],["2024-10-30",192.33,195.07,188.97,189.11,340600.0],["2024-10-31",189.0,191.98,188.1,188.65,844400.0],["2024-11-01",188.4,191.35,187.67,189.22,568900.0],["2024-11-04",189.02,191.31,187.64,189.3,493200.0],["2024-11-05",189.16,192.22,188.05,192.22,642600.0],["2024-11-06",202.22,203.3,197.93,202.69,1392600.0],["2024-11-07",230.61,240.0,223.02,232.92,1411300.0],["2024-11-08",234.73,236.94,230.19,233.45,794200.0],["2024-11-11",237.28,247.29,237.28,243.25,880200.0],["2024-11-12",244.21,248.04,243.16,245.75,672400.0],["2024-11-13",245.8,249.5,243.72,248.7,666900.0],["2024-11-14",248.5,249.27,242.75,244.86,684800.0],["2024-11-15",242.86,243.27,233.16,235.29,851800.0],["2024-11-18",234.31,235.53,230.82,233.4,558300.0],["2024-11-19",230.03,230.45,226.56,227.6,500900.0],["2024-11-20",228.48,235.26,226.28,234.5,526400.0],["2024-11-21",235.42,245.72,234.95,245.22,742800.0],["2024-11-22",244.37,247.12,242.94,245.27,422900.0],["2024-11-25",249.1,250.67,246.73,249.16,729900.0],["2024-11-26",248.16,248.85,242.84,248.67,583000.0],["2024-11-27",248.26,248.45,242.8,245.79,433900.0],["2024-11-29",246.04,246.67,243.91,243.92,275100.0],["2024-12-02",244.57,246.02,242.42,243.79,695400.0],["2024-12-03",245.0,245.01,239.69,240.51,602400.0],["2024-12-04",242.06,243.37,239.59,241.91,933600.0],["2024-12-05",243.0,244.23,239.0,240.37,1118400.0],["2024-12-06",248.74,252.4,243.57,245.45,1982700.0],["2024-12-09",245.84,251.6,242.19,247.2,1490800.0],["2024-12-10",248.08,251.52,245.37,250.09,874000.0],["2024-12-11",252.6,257.0,250.46,253.0,878800.0],["2024-12-12",250.52,251.25,247.01,250.07,691200.0],["2024-12-13",249.51,251.1,244.36,244.64,767500.0],["2024-12-16",244.47,245.84,242.81,243.37,545200.0],["2024-12-17",246.3,249.94,246.23,247.92,489300.0],["2024-12-18",248.73,249.8,239.0,239.11,702200.0],["2024-12-19",244.02,253.08,243.3,246.8,640900.0],["2024-12-20",242.77,250.58,242.53,248.26,1260400.0],["2024-12-23",246.87,247.45,243.2,243.8,277800.0],["2024-12-24",243.09,243.84,241.69,242.47,240600.0],["2024-12-26",241.05,243.67,240.03,241.18,298300.0],["2024-12-27",239.95,243.07,236.9,238.47,319500.0],["2024-12-30",236.09,236.09,231.58,234.68,324300.0],["2024-12-31",235.27,235.92,231.93,233.82,298200.0],["2025-01-02",236.14,236.14,228.66,229.16,414600.0],["2025-01-03",230.41,231.97,227.73,230.72,374600.0],["2025-01-06",231.0,234.72,230.46,230.99,510700.0],["2025-01-07",231.69,235.2,227.93,228.45,367600.0],["2025-01-08",229.3,229.75,224.28,228.51,398300.0],["2025-01-10",226.24,228.88,224.6,225.62,615300.0],["2025-01-13",223.83,226.47,222.5,225.82,490000.0],["2025-01-14",226.66,228.05,224.65,226.8,366500.0],["2025-01-15",231.28,232.87,226.2,228.74,344100.0],["2025-01-16",227.85,230.26,226.71,229.09,302900.0],["2025-01-17",231.98,232.02,227.99,229.08,380000.0],["2025-01-21",232.75,238.77,228.88,237.36,611900.0],["2025-01-22",238.05,238.05,229.15,235.42,967200.0],["2025-01-23",236.0,245.65,235.75,245.3,714400.0],["2025-01-24",244.66,252.73,244.66,252.43,727300.0],["2025-01-27",250.64,257.23,250.55,252.06,854600.0],["2025-01-28",249.55,256.15,248.25,255.14,541000.0],["2025-01-29",254.88,255.05,249.01,251.85,356900.0],["2025-01-30",254.0,256.7,249.68,250.63,420200.0],["2025-01-31",251.69,254.44,250.5,253.96,582700.0],["2025-02-03",249.61,257.13,247.46,256.58,573100.0],["2025-02-04",254.67,258.81,253.16,255.01,357800.0],["2025-02-05",256.29,258.61,252.52,257.31,399600.0],["2025-02-06",258.5,265.39,256.96,264.26,617100.0],["2025-02-07",267.69,267.69,259.07,260.38,342800.0],["2025-02-10",261.73,262.12,258.12,260.0,297000.0],["2025-02-11",259.78,264.55,258.75,263.92,593600.0],["2025-02-12",260.0,266.54,256.49,264.99,803800.0],["2025-02-13",266.0,268.75,263.45,267.63,463600.0],["2025-02-14",267.63,268.01,263.52,266.12,387200.0],["2025-02-18",265.91,269.0,258.5,260.91,684500.0],["2025-02-19",257.63,261.5,254.85,258.11,679200.0],["2025-02-20",235.34,241.04,213.42,225.07,2293400.0],["2025-02-21",223.45,223.45,208.35,208.84,1694800.0],["2025-02-24",208.56,213.0,207.09,207.38,952900.0],["2025-02-25",207.5,213.53,206.34,210.5,1014200.0],["2025-02-26",208.98,217.78,208.98,213.23,1241600.0],["2025-02-27",213.39,215.91,207.7,208.31,824900.0],["2025-02-28",208.3,212.66,203.28,206.14,1406800.0],["2025-03-03",207.0,207.82,198.16,198.61,1018200.0],["2025-03-04",196.05,202.15,195.59,198.01,978500.0],["2025-03-05",198.2,201.46,197.31,200.15,783400.0],["2025-03-06",197.76,201.98,196.16,197.27,579500.0],["2025-03-07",196.02,199.42,194.25,198.8,510700.0],["2025-03-10",195.58,196.9,189.49,190.41,790600.0],["2025-03-11",190.16,193.36,187.43,191.36,704500.0],["2025-03-12",193.0,193.81,188.38,189.21,517800.0],["2025-03-13",187.59,187.83,179.35,180.16,776900.0],["2025-03-14",181.8,182.93,179.45,182.73,1000700.0],["2025-03-17",182.38,188.39,182.38,186.22,620400.0],["2025-03-18",185.61,186.04,181.67,183.02,464800.0],["2025-03-19",183.4,184.39,178.49,180.87,852100.0],["2025-03-20",178.21,178.38,171.01,172.28,1486400.0],["2025-03-21",170.61,176.68,169.5,175.3,1284500.0],["2025-03-24",178.9,181.01,177.13,178.31,580500.0],["2025-03-25",179.29,180.58,177.7,178.99,500000.0],["2025-03-26",179.34,179.77,175.82,176.92,391100.0],["2025-03-27",176.3,176.62,173.57,174.23,495200.0],["2025-03-28",173.28,173.51,167.0,168.93,634000.0],["2025-03-31",167.09,169.91,164.0,168.84,669700.0],["2025-04-01",169.2,172.21,165.47,167.53,731800.0],["2025-04-02",165.64,170.17,165.64,169.06,540800.0],["2025-04-03",162.71,163.4,152.71,155.55,963000.0],["2025-04-04",149.09,151.1,144.0,144.67,1329300.0],["2025-04-07",141.03,149.64,138.15,144.95,1198600.0],["2025-04-08",150.27,152.32,140.51,143.33,991300.0],["2025-04-09",141.2,160.03,139.13,159.0,1483800.0],["2025-04-10",154.02,155.95,142.04,146.29,789200.0],["2025-04-11",145.98,147.83,142.59,147.76,465000.0],["2025-04-14",151.02,153.36,148.51,151.97,737300.0],["2025-04-15",152.1,155.12,150.44,151.55,628200.0],["2025-04-16",149.57,152.07,144.91,147.28,698300.0],["2025-04-17",148.04,148.29,145.58,147.16,419900.0],["2025-04-21",146.0,146.01,143.09,145.61,485500.0],["2025-04-22",146.79,148.41,145.06,147.39,575400.0],["2025-04-23",155.09,159.15,152.07,152.6,524000.0],["2025-04-24",152.74,158.44,152.74,158.03,413300.0],["2025-04-25",157.82,159.74,155.22,159.12,440700.0],["2025-04-28",159.72,162.02,157.33,158.89,468800.0],["2025-04-29",159.99,160.85,158.42,159.84,522700.0],["2025-04-30",155.65,158.05,153.44,156.91,846500.0],["2025-05-01",160.54,160.95,157.2,158.46,686100.0],["2025-05-02",161.35,162.12,159.8,160.36,648600.0],["2025-05-05",159.54,162.87,159.12,159.12,656300.0],["2025-05-06",157.27,159.71,156.21,157.88,586100.0],["2025-05-07",158.87,161.16,157.27,159.21,1373700.0],["2025-05-08",179.0,185.61,173.38,179.71,2026500.0],["2025-05-09",180.56,181.92,176.82,177.1,879700.0],["2025-05-12",184.8,188.0,182.01,186.6,710400.0],["2025-05-13",186.31,189.62,185.2,186.9,800800.0],["2025-05-14",184.67,185.96,182.6,184.38,1143800.0],["2025-05-15",184.0,185.3,182.22,184.69,893200.0],["2025-05-16",179.97,183.93,177.0,183.6,1089500.0],["2025-05-19",179.84,185.16,178.62,183.75,763800.0],["2025-05-20",182.33,186.15,180.15,185.89,740900.0],["2025-05-21",182.98,187.56,182.17,183.6,941200.0],["2025-05-22",183.28,184.61,180.39,180.63,809800.0],["2025-05-23",176.11,176.83,172.36,175.95,1057200.0],["2025-05-27",178.32,178.32,173.97,176.65,1082500.0],["2025-05-28",176.37,178.02,174.31,174.35,796600.0],["2025-05-29",175.82,175.82,172.49,173.78,914000.0],["2025-05-30",172.87,175.59,171.01,174.49,4238700.0],["2025-06-02",173.44,174.77,169.96,170.58,912000.0],["2025-06-03",170.47,175.08,168.53,174.18,1014700.0],["2025-06-04",175.31,177.43,174.72,175.65,571200.0],["2025-06-05",176.55,178.88,173.69,174.57,664000.0],["2025-06-06",175.85,178.55,174.0,178.23,501900.0],["2025-06-09",178.97,179.03,176.22,176.69,507100.0],["2025-06-10",179.31,181.89,178.15,180.76,892700.0],["2025-06-11",181.24,182.24,176.0,176.58,610500.0],["2025-06-12",174.63,176.67,172.12,175.84,424300.0],["2025-06-13",171.5,173.92,170.18,170.75,549800.0],["2025-06-16",174.69,174.69,171.66,172.58,599700.0],["2025-06-17",171.71,173.79,168.54,168.58,719300.0],["2025-06-18",168.0,168.82,164.48,165.02,584200.0],["2025-06-20",161.06,166.27,158.54,163.06,1222800.0],["2025-06-23",163.31,168.21,161.53,168.01,831700.0],["2025-06-24",170.31,173.22,169.35,172.75,677900.0],["2025-06-25",172.56,174.36,171.66,173.1,517900.0],["2025-06-26",173.79,176.4,172.51,174.0,376100.0],["2025-06-27",174.93,175.71,172.82,174.93,972300.0],["2025-06-30",175.63,178.55,175.27,176.82,716900.0],["2025-07-01",176.63,183.04,175.73,179.03,554000.0],["2025-07-02",178.77,179.88,176.77,179.55,421600.0],["2025-07-03",180.15,183.18,180.11,182.83,273800.0],["2025-07-07",181.29,184.58,179.72,179.97,483700.0],["2025-07-08",181.5,185.82,179.67,183.31,563500.0],["2025-07-09",182.35,183.84,179.16,181.73,407600.0],["2025-07-10",180.84,180.84,174.29,177.75,634900.0],["2025-07-11",175.37,176.85,169.73,169.88,722300.0],["2025-07-14",169.5,170.0,166.65,168.1,549700.0],["2025-07-15",169.36,169.54,162.9,163.03,433500.0],["2025-07-16",163.86,167.11,162.46,166.84,513400.0],["2025-07-17",167.37,168.74,163.52,164.48,657600.0],["2025-07-18",165.47,165.72,163.24,164.7,456900.0],["2025-07-21",165.79,167.16,164.56,165.5,500800.0],["2025-07-22",166.55,169.62,166.17,168.73,579400.0],["2025-07-23",170.97,171.89,167.43,171.06,1121300.0],["2025-07-24",170.58,171.81,168.33,168.95,692400.0],["2025-07-25",169.13,170.92,167.58,170.74,443700.0],["2025-07-28",170.95,172.13,169.03,169.36,357000.0],["2025-07-29",170.46,170.46,166.62,168.51,436900.0],["2025-07-30",169.31,169.98,163.15,163.97,458700.0],["2025-07-31",163.67,164.11,157.27,157.71,604900.0],["2025-08-01",155.27,156.41,150.81,150.99,854500.0],["2025-08-04",153.24,154.28,151.38,153.3,804000.0],["2025-08-05",151.53,152.0,146.68,149.33,881600.0],["2025-08-06",149.61,151.74,146.43,151.31,1183100.0],["2025-08-07",164.97,166.35,153.85,157.74,2385900.0],["2025-08-08",157.32,161.0,156.23,158.0,1084600.0],["2025-08-11",160.0,164.63,151.76,151.8,993800.0],["2025-08-12",152.07,154.85,150.86,152.93,713300.0],["2025-08-13",153.4,160.88,153.27,160.8,732700.0],["2025-08-14",158.77,161.15,157.01,159.3,685500.0],["2025-08-15",159.04,159.92,155.92,157.71,879800.0],["2025-08-18",161.0,166.89,159.31,164.6,719600.0],["2025-08-19",165.5,170.94,165.21,167.53,735500.0],["2025-08-20",167.09,169.89,166.24,166.44,742900.0],["2025-08-21",165.0,166.67,162.88,166.4,499500.0],["2025-08-22",167.14,177.66,166.83,174.95,802900.0],["2025-08-25",173.97,174.2,171.18,172.51,508100.0],["2025-08-26",171.64,174.16,170.26,170.28,1146300.0],["2025-08-27",170.02,174.41,169.07,173.55,631600.0],["2025-08-28",174.05,175.55,171.17,174.18,1096600.0],["2025-08-29",173.65,176.84,172.7,176.36,492200.0],["2025-09-02",172.73,175.3,171.75,174.7,544600.0],["2025-09-03",173.87,175.12,170.08,174.05,586900.0],["2025-09-04",172.44,172.44,166.84,168.09,621500.0],["2025-09-05",168.5,173.45,167.75,169.46,947300.0],["2025-09-08",169.85,170.17,161.47,164.45,1410600.0],["2025-09-09",164.31,165.39,161.42,165.02,675700.0],["2025-09-10",162.58,164.05,150.87,153.1,1810200.0],["2025-09-11",155.1,158.24,153.0,157.85,1380200.0],["2025-09-12",158.12,158.12,154.7,156.09,546300.0],["2025-09-15",157.35,158.1,152.82,154.55,604200.0],["2025-09-16",154.18,155.1,152.1,154.57,712500.0],["2025-09-17",154.33,158.65,152.69,153.46,807000.0],["2025-09-18",154.3,155.94,153.49,155.87,744700.0],["2025-09-19",156.19,158.0,153.63,156.2,1733500.0],["2025-09-22",155.09,158.95,153.98,156.43,698600.0],["2025-09-23",157.81,158.62,153.01,154.04,1035500.0],["2025-09-24",154.04,157.09,153.31,156.43,885200.0],["2025-09-25",154.81,155.5,149.6,149.99,764100.0],["2025-09-26",149.92,153.2,149.49,151.84,787900.0],["2025-09-29",153.51,155.59,151.05,154.5,810000.0],["2025-09-30",152.99,154.94,149.92,150.79,719900.0],["2025-10-01",149.53,152.31,148.18,152.3,784100.0],["2025-10-02",151.98,154.72,150.37,152.77,626800.0],["2025-10-03",153.37,155.53,152.48,154.12,451900.0],["2025-10-06",153.62,154.73,151.51,152.51,460400.0],["2025-10-07",153.29,153.64,149.32,149.87,460000.0],["2025-10-08",150.57,151.67,149.52,151.06,289100.0],["2025-10-09",151.17,151.65,149.7,150.53,414800.0],["2025-10-10",150.85,151.49,142.38,142.38,647100.0],["2025-10-13",143.65,147.03,143.06,146.7,480600.0],["2025-10-14",144.3,148.73,143.26,146.98,567300.0],["2025-10-15",148.27,148.27,142.61,142.97,481300.0],["2025-10-16",144.01,145.82,140.84,142.2,401000.0],["2025-10-17",142.21,146.0,141.4,144.52,500700.0],["2025-10-20",145.05,148.08,143.45,145.0,572200.0],["2025-10-21",150.45,157.49,142.77,155.08,989000.0],["2025-10-22",154.77,157.22,153.75,156.47,709800.0],["2025-10-23",153.77,157.15,151.6,156.73,749600.0],["2025-10-24",157.8,160.2,156.15,159.4,743100.0],["2025-10-27",161.29,164.04,160.0,162.45,1005900.0],["2025-10-28",161.18,163.27,159.9,161.9,666900.0],["2025-10-29",163.5,165.27,161.69,162.85,1172800.0],["2025-10-30",161.68,163.49,158.98,159.15,612800.0],["2025-10-31",160.25,163.63,159.72,163.54,978900.0],["2025-11-03",162.08,164.0,157.8,161.71,826800.0],["2025-11-04",161.98,162.27,156.34,158.45,779700.0],["2025-11-05",158.52,161.4,155.78,160.91,1064000.0],["2025-11-06",167.57,172.5,155.0,168.0,1997500.0],["2025-11-07",166.88,175.76,165.94,175.3,1539700.0],["2025-11-10",177.7,183.83,177.0,182.4,1809000.0],["2025-11-11",181.0,182.72,177.9,180.16,1013200.0],["2025-11-12",180.52,183.45,179.73,180.12,681000.0],["2025-11-13",177.94,182.6,177.8,180.47,1448900.0],["2025-11-14",177.21,181.49,175.82,179.02,1128700.0],["2025-11-17",177.8,182.3,177.61,177.78,1416900.0],["2025-11-18",176.84,180.66,171.41,178.71,1857000.0],["2025-11-19",180.33,183.9,178.88,180.93,1335500.0],["2025-11-20",182.28,183.67,176.25,178.62,1114600.0],["2025-11-21",179.91,185.32,178.96,180.98,1009900.0],["2025-11-24",181.99,187.17,179.0,183.23,793900.0],["2025-11-25",184.61,186.3,183.43,185.8,931800.0],["2025-11-26",184.71,186.87,184.26,184.69,552000.0],["2025-11-28",184.72,187.87,184.09,187.0,302100.0],["2025-12-01",186.07,192.33,185.47,190.42,935600.0],["2025-12-02",191.55,193.05,188.9,192.99,588900.0],["2025-12-03",192.83,200.0,192.07,200.0,1087300.0],["2025-12-04",200.0,203.43,197.51,201.5,1191500.0],["2025-12-05",200.54,204.34,200.33,203.6,975500.0],["2025-12-08",204.63,205.54,201.48,203.64,898100.0],["2025-12-09",202.39,211.42,202.39,207.97,1023800.0],["2025-12-10",206.72,213.11,206.4,211.72,793400.0],["2025-12-11",210.98,214.52,210.58,211.11,730700.0],["2025-12-12",210.89,212.97,207.49,209.63,669400.0],["2025-12-15",210.12,214.43,207.42,212.14,823500.0],["2025-12-16",207.9,212.93,203.1,205.85,805800.0],["2025-12-17",203.56,211.03,203.56,204.33,873500.0],["2025-12-18",204.06,208.43,200.97,207.02,814400.0],["2025-12-19",206.71,211.26,206.44,209.17,1982100.0],["2025-12-22",209.13,212.0,207.53,211.59,481800.0],["2025-12-23",211.82,211.82,206.68,208.0,591100.0],["2025-12-24",207.18,210.56,207.18,209.08,189000.0],["2025-12-26",208.59,211.54,208.32,211.41,270100.0],["2025-12-29",209.81,213.21,209.81,211.64,438200.0],["2025-12-30",209.89,211.35,205.8,206.31,501000.0],["2025-12-31",205.73,206.86,204.83,204.88,351700.0],["2026-01-02",204.82,205.26,199.8,200.46,691900.0],["2026-01-05",200.39,210.0,200.39,206.61,679600.0],["2026-01-06",205.84,218.44,205.84,218.38,981600.0],["2026-01-07",218.0,220.57,213.21,218.2,771600.0],["2026-01-08",216.04,221.99,215.02,219.78,795000.0],["2026-01-09",220.0,221.1,211.58,211.93,621400.0],["2026-01-12",211.06,213.17,208.99,211.82,587100.0],["2026-01-13",212.06,214.61,208.98,211.99,786100.0],["2026-01-14",214.57,221.96,212.0,221.4,815400.0],["2026-01-15",221.26,222.53,214.31,215.24,718700.0],["2026-01-16",214.67,216.63,212.46,212.61,532000.0],["2026-01-20",208.42,211.55,204.68,206.48,658100.0],["2026-01-21",209.28,216.18,206.56,212.95,795600.0],["2026-01-22",214.48,219.99,214.48,219.05,455600.0],["2026-01-23",218.46,221.06,216.93,218.21,694700.0],["2026-01-26",219.77,222.0,218.22,220.44,605900.0],["2026-01-27",220.48,220.48,212.5,218.04,635700.0],["2026-01-28",219.61,222.26,217.18,218.35,795800.0],["2026-01-29",216.33,217.04,202.41,208.92,676000.0],["2026-01-30",206.86,209.49,204.75,208.6,489800.0],["2026-02-02",208.0,214.43,206.77,210.42,568300.0],["2026-02-03",205.93,205.93,178.83,183.33,2444100.0],["2026-02-04",179.66,185.71,173.45,184.78,1540500.0],["2026-02-05",181.84,186.28,173.46,177.47,1518200.0],["2026-02-06",179.03,186.97,179.03,186.68,819600.0],["2026-02-09",181.58,190.71,180.43,190.53,927300.0],["2026-02-10",191.12,193.83,189.27,191.61,724700.0],["2026-02-11",191.71,191.71,177.56,177.99,1257800.0],["2026-02-12",176.62,177.98,160.13,163.12,2101700.0],["2026-02-13",165.0,167.85,162.23,166.37,1145800.0],["2026-02-17",168.55,170.06,159.65,162.2,1488100.0],["2026-02-18",164.45,170.46,161.86,167.69,1306000.0],["2026-02-19",131.8,140.2,128.78,139.16,5423300.0],["2026-02-20",139.06,145.53,136.75,138.85,2414400.0],["2026-02-23",136.5,137.2,129.04,129.96,1777400.0],["2026-02-24",130.5,132.76,128.0,128.82,1843700.0],["2026-02-25",130.38,132.0,125.57,131.08,1335900.0],["2026-02-26",132.75,140.0,132.23,138.62,982700.0],["2026-02-27",135.49,141.12,134.01,141.0,1805900.0],["2026-03-02",138.56,142.5,138.15,139.16,1023600.0],["2026-03-03",136.25,142.28,135.98,140.77,840700.0],["2026-03-04",140.49,145.0,140.0,140.9,721400.0],["2026-03-05",143.44,148.34,142.81,144.58,2323700.0],["2026-03-06",141.92,147.69,139.96,145.87,1540100.0],["2026-03-09",143.51,146.99,140.52,146.26,1727700.0],["2026-03-10",144.8,144.99,138.62,142.18,1589900.0],["2026-03-11",143.2,145.69,137.47,141.98,1084500.0],["2026-03-12",140.0,142.47,135.63,135.81,1380700.0],["2026-03-13",137.77,140.72,135.22,137.14,1356100.0],["2026-03-16",139.2,141.84,136.05,137.05,1339800.0],["2026-03-17",138.05,141.95,135.89,136.46,1176600.0],["2026-03-18",135.51,137.52,133.61,133.98,845000.0],["2026-03-19",133.61,140.0,133.61,135.67,1210400.0],["2026-03-20",134.89,137.51,134.0,137.43,2491200.0],["2026-03-23",139.35,140.4,135.05,135.72,1217500.0],["2026-03-24",133.8,135.28,131.2,133.04,842200.0],["2026-03-25",135.25,137.0,130.05,133.26,1181900.0],["2026-03-26",134.55,139.34,134.24,136.15,622700.0],["2026-03-27",134.25,137.2,132.46,135.19,989600.0],["2026-03-30",135.4,138.8,135.16,136.18,906000.0],["2026-03-31",137.79,139.58,134.78,135.4,990500.0],["2026-04-01",135.42,136.62,130.9,135.12,934700.0],["2026-04-02",134.32,141.28,133.99,137.99,846000.0],["2026-04-06",137.85,138.8,135.62,137.02,1000100.0],["2026-04-07",136.35,137.9,131.85,134.22,1086500.0],["2026-04-08",136.15,137.2,129.66,129.99,2029500.0],["2026-04-09",130.45,131.0,122.7,123.85,2554900.0],["2026-04-10",124.03,125.16,121.84,122.47,1521200.0],["2026-04-13",123.01,125.63,121.63,124.99,1992200.0],["2026-04-14",126.21,128.92,125.3,127.41,936900.0],["2026-04-15",129.04,132.12,127.8,128.42,1063600.0],["2026-04-16",129.47,130.45,126.09,126.81,1349400.0],["2026-04-17",129.73,133.62,128.35,131.34,1461800.0],["2026-04-20",131.86,133.61,130.32,131.9,962000.0],["2026-04-21",131.96,135.0,131.31,132.12,971700.0],["2026-04-22",132.75,133.47,126.82,129.12,1216400.0],["2026-04-23",125.01,125.84,117.83,120.77,2450600.0],["2026-04-24",120.5,121.28,117.49,118.98,1267400.0],["2026-04-27",120.21,121.68,116.3,116.31,1172600.0],["2026-04-28",118.31,119.78,113.83,114.15,1523800.0],["2026-04-29",112.38,113.45,110.93,112.91,1714900.0],["2026-04-30",111.39,113.95,109.7,113.78,1388500.0],["2026-05-01",114.0,116.31,111.71,112.33,1133100.0],["2026-05-04",112.81,113.85,108.12,110.6,1455300.0],["2026-05-05",110.29,111.01,107.49,109.64,1339200.0],["2026-05-06",109.03,110.1,106.63,106.97,1890000.0],["2026-05-07",103.0,111.4,99.65,104.24,3575700.0],["2026-05-08",103.11,103.65,98.76,99.23,2436100.0],["2026-05-11",99.27,99.38,95.4,97.35,1686800.0],["2026-05-12",98.3,99.05,94.96,95.14,1536900.0],["2026-05-13",93.71,94.34,89.25,90.39,2666700.0],["2026-05-14",91.07,93.35,89.69,89.69,2182000.0],["2026-05-15",90.32,93.46,89.62,93.02,2209400.0],["2026-05-18",93.63,100.45,91.24,100.44,3527000.0],["2026-05-19",101.81,106.77,99.71,100.51,2632300.0],["2026-05-20",98.87,105.06,96.97,104.3,1722600.0],["2026-05-21",102.52,104.1,99.34,103.19,1782700.0],["2026-05-22",103.71,105.87,101.57,102.69,1130900.0],["2026-05-26",101.44,101.99,99.5,99.69,1328900.0],["2026-05-27",99.46,103.94,99.23,101.68,1014300.0],["2026-05-28",99.96,102.99,99.92,101.43,1896300.0],["2026-05-29",100.72,104.25,99.19,102.46,1578600.0],["2026-06-01",105.0,111.36,103.37,108.76,16724500.0],["2026-06-02",105.39,106.0,101.14,103.23,1632800.0],["2026-06-03",101.77,101.93,96.95,97.28,1534600.0],["2026-06-04",100.72,101.5,96.71,97.59,1232300.0],["2026-06-05",98.95,100.31,96.39,98.04,1135500.0],["2026-06-08",97.18,99.15,95.23,96.72,809100.0],["2026-06-09",95.64,98.47,93.66,95.65,1165600.0],["2026-06-10",94.14,96.67,92.63,93.04,631300.0],["2026-06-11",91.74,93.68,89.72,92.76,746000.0],["2026-06-12",93.03,95.58,91.23,95.38,845700.0],["2026-06-15",94.0,95.92,92.16,92.72,1406500.0],["2026-06-16",92.31,96.33,91.34,93.33,929000.0],["2026-06-17",93.37,94.27,87.36,87.7,1324900.0],["2026-06-18",82.0,82.61,76.02,76.64,5636600.0],["2026-06-22",77.75,78.2,73.06,76.04,3046600.0],["2026-06-23",78.33,78.49,74.32,76.89,2828100.0],["2026-06-24",75.93,78.75,75.12,78.39,2112100.0],["2026-06-25",77.95,78.9,76.72,77.37,2537500.0],["2026-06-26",77.55,81.81,77.55,80.68,1908800.0],["2026-06-29",82.18,83.39,79.9,80.03,1499900.0],["2026-06-30",78.34,80.59,77.22,79.35,1390800.0],["2026-07-01",80.8,85.74,80.27,85.24,1569000.0],["2026-07-02",86.2,89.0,86.18,88.27,2157800.0],["2026-07-06",87.38,88.9,86.46,86.85,1812921.035827],["2026-07-07",89.45,91.605,89,89.55,1185538.244597],["2026-07-08",88.28,89.8099,85.59,85.99,2897576.405349],["2026-07-09",83,87.36,81.7,87.29,1605843.02916],["2026-07-10",89.04,89.53,83.13,83.89,1164561.556545],["2026-07-13",86.55,88.74,85.19,86.38,1581035.953425],["2026-07-14",82.06,86.31,81.67,84.5,2641077.143003],["2026-07-15",86,88.07,85.32,85.93,1095494.599913],["2026-07-16",87.22,89.41,85,87.67,1288391.894846],["2026-07-17",87.87,89.35,85.32,88.66,1092817.943869],["2026-07-20",87.26,90.528,85.885,89.4,1153705.974755],["2026-07-21",86.71,90.48,84.81,89.22,1200913.145166],["2026-07-22",90,90,85.92,86.57,721660.755701],["2026-07-23",85.83,86.485,84.03,86.14,1503970.720563],["2026-07-24",87.7,91.49,87.165,89.85,940954.798332],["2026-07-27",92.02,94.44,91.17,94.17,1148125.740282],["2026-07-28",97.475,101.48,97.2,100.4,2536217.747422],["2026-07-29",100.27,109.01,100.21,106.89,1996194.078403],["2026-07-30",104.275,104.8,99.81,103.66,2255099.202029],["2026-07-31",101.42,106.375,100.675,105.56,1765002.70481],["2026-08-03",108.29,109.089,103.42,107.26,3361223.97445],["2026-08-04",104.85,112.99,104.5,112.06,2428414.183806],["2026-08-05",112.06,113,108.55,109.87,1888998.874247],["2026-08-06",87.35,98.99,87,93.07,3793803.757343],["2026-08-07",95.26,98.39,93.14,97.43,1737752.961701],["2026-08-10",96.83,98.33,95.64,96.7499,180508.333586],["2026-08-11",97.45,100.7,96.5301,99.9,1104121.187583],["2026-08-12",98.1,100.51,96.24,100.29,1167228.978491],["2026-08-13",100.89,102.97,98.55,101.55,1320705.541213],["2026-08-14",102.63,102.63,99.37,100.5,1042918.714]]}