{"t":"FIVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-07-19",26.05,29.43,25.0,26.5,10460200.0],["2012-07-20",26.21,29.4,26.1,27.27,969100.0],["2012-07-23",27.24,28.24,26.77,27.55,233200.0],["2012-07-24",28.35,29.35,27.3,27.6,343500.0],["2012-07-25",27.91,28.23,26.92,27.05,426100.0],["2012-07-26",27.59,28.25,26.97,27.89,294800.0],["2012-07-27",28.3,29.96,27.01,29.65,226800.0],["2012-07-30",30.01,30.72,29.09,29.81,260500.0],["2012-07-31",30.0,30.0,28.7,29.34,293700.0],["2012-08-01",29.85,29.85,28.79,29.14,199600.0],["2012-08-02",28.99,29.9,28.79,29.42,192100.0],["2012-08-03",29.9,29.9,29.21,29.79,167000.0],["2012-08-06",29.95,31.49,29.69,31.16,227300.0],["2012-08-07",31.55,33.0,31.0,32.43,569000.0],["2012-08-08",33.0,33.4,32.47,32.88,289500.0],["2012-08-09",33.01,33.52,32.77,33.13,182900.0],["2012-08-10",33.97,33.97,32.39,32.71,304300.0],["2012-08-13",32.49,32.7,31.47,32.11,560500.0],["2012-08-14",32.36,32.73,32.0,32.51,167100.0],["2012-08-15",33.12,33.49,32.5,33.25,384800.0],["2012-08-16",33.25,33.25,32.0,32.3,293400.0],["2012-08-17",32.5,32.5,30.56,31.26,465700.0],["2012-08-20",31.09,31.1,29.8,30.15,240100.0],["2012-08-21",30.15,30.47,29.62,29.96,347400.0],["2012-08-22",29.82,31.31,29.63,31.19,354300.0],["2012-08-23",31.38,31.64,30.0,30.22,299700.0],["2012-08-24",30.04,31.29,30.0,30.9,201100.0],["2012-08-27",31.18,32.74,30.87,31.0,323600.0],["2012-08-28",31.06,32.4,30.98,32.15,175100.0],["2012-08-29",32.13,32.33,31.26,31.55,115100.0],["2012-08-30",31.5,32.61,31.16,32.42,174300.0],["2012-08-31",32.6,32.6,32.0,32.14,109000.0],["2012-09-04",32.57,33.25,31.72,33.2,114100.0],["2012-09-05",33.33,33.5,32.5,32.89,122400.0],["2012-09-06",33.05,35.98,32.66,35.88,436800.0],["2012-09-07",35.85,35.9,34.8,35.38,346400.0],["2012-09-10",36.0,36.34,34.77,34.8,735000.0],["2012-09-11",33.0,33.86,31.2,33.55,2019900.0],["2012-09-12",33.68,34.0,33.16,33.5,252000.0],["2012-09-13",32.25,34.69,32.0,33.92,527500.0],["2012-09-14",34.01,36.5,33.85,36.0,450400.0],["2012-09-17",36.64,36.64,35.38,35.8,179300.0],["2012-09-18",34.97,36.36,34.91,35.07,173100.0],["2012-09-19",34.59,35.66,34.5,35.33,304700.0],["2012-09-20",35.0,35.27,33.79,34.35,213900.0],["2012-09-21",34.6,36.0,34.26,35.9,434400.0],["2012-09-24",35.9,37.92,35.44,37.13,657600.0],["2012-09-25",37.94,39.48,37.61,38.79,811600.0],["2012-09-26",39.06,39.23,37.18,38.8,640500.0],["2012-09-27",38.96,39.25,38.12,39.15,489300.0],["2012-09-28",39.01,39.49,38.14,39.08,2069300.0],["2012-10-01",39.42,40.0,38.55,38.73,190600.0],["2012-10-02",38.63,39.06,37.65,37.76,363500.0],["2012-10-03",38.07,38.07,37.05,37.37,334700.0],["2012-10-04",37.56,38.47,37.0,38.17,288600.0],["2012-10-05",38.49,38.49,36.5,36.8,254100.0],["2012-10-08",36.53,36.53,35.58,35.77,230600.0],["2012-10-09",35.59,36.09,34.6,34.93,404000.0],["2012-10-10",35.24,35.24,34.61,34.93,350900.0],["2012-10-11",35.25,35.41,34.26,35.05,847300.0],["2012-10-12",35.0,35.0,34.1,34.18,219800.0],["2012-10-15",34.39,35.05,34.15,34.97,189500.0],["2012-10-16",35.25,35.37,34.72,35.0,186600.0],["2012-10-17",35.0,36.5,35.0,36.15,272000.0],["2012-10-18",36.2,36.26,35.5,35.83,142400.0],["2012-10-19",35.67,35.76,34.25,35.04,232000.0],["2012-10-22",34.91,35.19,33.3,33.82,303000.0],["2012-10-23",33.43,34.48,32.9,34.04,434600.0],["2012-10-24",34.3,34.77,33.26,33.38,243600.0],["2012-10-25",33.76,33.99,32.89,33.15,187000.0],["2012-10-26",33.08,33.67,32.88,33.4,86600.0],["2012-10-31",33.45,33.47,32.84,33.14,185000.0],["2012-11-01",33.08,33.85,32.84,33.57,151600.0],["2012-11-02",33.65,33.8,32.76,32.86,53300.0],["2012-11-05",32.8,33.28,32.03,32.32,186700.0],["2012-11-06",32.3,32.3,30.8,31.57,298900.0],["2012-11-07",31.14,31.38,29.97,30.23,326200.0],["2012-11-08",30.61,31.21,30.16,30.19,257200.0],["2012-11-09",29.99,30.27,28.37,28.55,276500.0],["2012-11-12",28.62,29.72,28.52,29.66,184100.0],["2012-11-13",29.45,30.22,29.21,29.71,182500.0],["2012-11-14",29.71,29.84,28.82,29.08,111300.0],["2012-11-15",29.0,29.08,27.8,28.62,263700.0],["2012-11-16",28.52,29.56,28.52,29.01,225800.0],["2012-11-19",29.5,30.13,29.07,29.28,196100.0],["2012-11-20",29.06,29.06,28.54,28.99,113300.0],["2012-11-21",29.02,29.02,28.56,28.77,98800.0],["2012-11-23",28.89,29.05,28.57,28.66,55400.0],["2012-11-26",28.68,28.87,27.73,28.19,178100.0],["2012-11-27",28.2,28.35,27.76,28.11,189000.0],["2012-11-28",28.39,30.94,27.75,30.55,455800.0],["2012-11-29",30.98,31.49,30.03,31.39,408000.0],["2012-11-30",34.27,37.85,33.5,37.15,2161200.0],["2012-12-03",37.31,37.56,34.81,35.04,476700.0],["2012-12-04",34.34,35.09,34.33,35.05,244000.0],["2012-12-05",34.99,35.07,33.64,34.4,258500.0],["2012-12-06",34.47,34.99,33.8,34.71,155300.0],["2012-12-07",34.82,34.96,34.0,34.49,246500.0],["2012-12-10",34.47,35.0,33.4,34.38,159000.0],["2012-12-11",34.45,35.31,33.93,34.95,200000.0],["2012-12-12",34.79,34.79,34.06,34.09,67500.0],["2012-12-13",34.01,34.38,33.63,34.26,97700.0],["2012-12-14",34.4,35.0,34.34,34.55,95400.0],["2012-12-17",34.47,34.9,34.1,34.79,75000.0],["2012-12-18",34.77,35.1,34.48,34.55,167800.0],["2012-12-19",34.55,34.64,33.05,33.1,156300.0],["2012-12-20",33.22,33.9,33.22,33.77,157800.0],["2012-12-21",33.39,33.59,32.53,33.3,255900.0],["2012-12-24",33.3,33.31,32.68,32.76,43400.0],["2012-12-26",32.92,33.25,32.0,32.52,106700.0],["2012-12-27",32.46,32.8,32.04,32.56,117300.0],["2012-12-28",32.46,32.85,31.86,31.98,94300.0],["2012-12-31",31.82,32.48,31.67,32.04,198400.0],["2013-01-02",32.9,34.22,32.5,33.81,313000.0],["2013-01-03",33.61,33.82,32.9,33.18,158900.0],["2013-01-04",33.37,33.44,32.84,33.09,119600.0],["2013-01-07",33.0,33.29,32.36,32.77,152900.0],["2013-01-08",32.79,33.15,31.51,32.85,354600.0],["2013-01-09",32.8,33.99,32.78,33.11,321400.0],["2013-01-10",33.25,33.33,31.81,32.52,248200.0],["2013-01-11",32.38,32.86,31.64,32.0,223500.0],["2013-01-14",31.91,31.91,31.04,31.14,379600.0],["2013-01-15",31.14,31.85,30.82,31.83,793400.0],["2013-01-16",31.4,35.5,31.25,34.4,696600.0],["2013-01-17",35.18,36.18,34.45,35.92,659500.0],["2013-01-18",36.2,36.36,34.55,34.99,485300.0],["2013-01-22",34.97,34.97,33.75,34.38,598100.0],["2013-01-23",34.45,35.04,34.11,34.93,291800.0],["2013-01-24",34.93,35.63,34.66,34.87,203800.0],["2013-01-25",34.98,35.04,33.86,34.5,445100.0],["2013-01-28",33.91,35.23,33.91,35.14,618800.0],["2013-01-29",35.15,36.17,34.65,35.9,696900.0],["2013-01-30",36.18,37.37,36.0,37.25,6979100.0],["2013-01-31",36.91,37.2,36.76,37.0,609600.0],["2013-02-01",37.27,37.37,36.83,37.1,784000.0],["2013-02-04",36.71,36.95,36.26,36.51,339500.0],["2013-02-05",36.86,38.78,36.29,37.83,817000.0],["2013-02-06",37.67,38.42,37.52,38.3,304100.0],["2013-02-07",38.16,38.5,37.61,38.13,495600.0],["2013-02-08",38.13,38.46,37.87,38.35,172500.0],["2013-02-11",38.25,38.42,37.81,37.93,380600.0],["2013-02-12",37.86,38.05,37.77,37.86,243500.0],["2013-02-13",37.83,37.83,36.88,37.42,472200.0],["2013-02-14",37.45,37.87,37.2,37.75,197300.0],["2013-02-15",37.86,37.86,37.11,37.16,447200.0],["2013-02-19",37.49,37.59,37.03,37.38,413700.0],["2013-02-20",37.48,38.67,37.19,37.28,631600.0],["2013-02-21",36.96,37.6,36.82,37.22,459400.0],["2013-02-22",37.45,38.5,37.24,38.06,572100.0],["2013-02-25",38.11,39.5,37.81,38.88,934900.0],["2013-02-26",38.94,39.63,38.55,39.54,959000.0],["2013-02-27",39.62,40.72,39.0,40.21,590200.0],["2013-02-28",40.21,40.29,39.69,39.8,295500.0],["2013-03-01",39.41,41.15,39.14,41.0,533800.0],["2013-03-04",41.08,41.44,40.4,41.03,527100.0],["2013-03-05",41.31,41.66,41.03,41.36,742900.0],["2013-03-06",41.49,42.66,41.29,42.5,529000.0],["2013-03-07",41.58,42.78,41.56,42.03,372400.0],["2013-03-08",42.07,42.22,41.63,42.04,294300.0],["2013-03-11",42.0,42.2,41.63,41.88,232700.0],["2013-03-12",42.07,42.07,41.09,41.47,236900.0],["2013-03-13",41.57,41.73,41.13,41.22,376700.0],["2013-03-14",41.36,42.1,40.81,41.93,298300.0],["2013-03-15",41.66,42.05,40.53,41.07,400500.0],["2013-03-18",40.69,42.14,40.39,41.82,394700.0],["2013-03-19",41.92,41.98,40.58,41.02,293100.0],["2013-03-20",41.35,42.18,41.0,41.78,215400.0],["2013-03-21",41.56,41.8,41.17,41.36,121100.0],["2013-03-22",41.42,42.67,41.36,41.57,198700.0],["2013-03-25",42.21,43.04,40.6,41.55,623000.0],["2013-03-26",41.93,41.93,38.98,39.87,875900.0],["2013-03-27",39.72,39.95,38.7,39.16,825700.0],["2013-03-28",36.15,38.05,35.75,37.89,2456900.0],["2013-04-01",38.4,38.88,37.54,37.98,873600.0],["2013-04-02",37.79,38.39,37.02,37.24,725800.0],["2013-04-03",37.01,37.22,35.68,35.74,414900.0],["2013-04-04",35.71,37.08,35.66,36.97,406800.0],["2013-04-05",36.41,36.42,35.13,35.44,413600.0],["2013-04-08",35.54,35.73,34.62,35.69,499200.0],["2013-04-09",35.87,36.48,35.53,35.57,425600.0],["2013-04-10",35.79,36.24,35.21,36.14,312100.0],["2013-04-11",35.89,37.38,35.82,37.0,606800.0],["2013-04-12",36.8,37.18,36.8,36.94,431500.0],["2013-04-15",36.78,37.32,35.13,35.25,489900.0],["2013-04-16",35.64,36.5,35.44,36.35,446800.0],["2013-04-17",36.77,36.8,35.12,35.64,297900.0],["2013-04-18",35.61,37.17,35.27,36.3,537800.0],["2013-04-19",36.3,36.75,36.0,36.51,148100.0],["2013-04-22",36.41,36.65,35.84,36.59,217100.0],["2013-04-23",36.74,37.42,36.59,37.4,276300.0],["2013-04-24",37.3,37.61,36.45,36.9,219700.0],["2013-04-25",37.0,37.83,36.77,36.99,227200.0],["2013-04-26",36.99,37.55,36.84,37.21,353700.0],["2013-04-29",37.49,37.49,36.25,36.5,343700.0],["2013-04-30",35.6,36.87,35.12,35.99,1681300.0],["2013-05-01",36.0,37.04,36.0,36.29,623600.0],["2013-05-02",36.32,36.62,35.68,36.06,291000.0],["2013-05-03",36.31,36.61,36.03,36.25,207400.0],["2013-05-06",36.44,36.81,36.15,36.31,625300.0],["2013-05-07",36.24,37.05,36.21,36.92,250100.0],["2013-05-08",36.64,37.2,36.27,37.17,142500.0],["2013-05-09",37.0,37.19,36.55,37.0,100200.0],["2013-05-10",36.95,38.64,36.86,38.42,303900.0],["2013-05-13",38.19,38.73,38.02,38.63,280300.0],["2013-05-14",38.23,40.61,38.05,39.61,422300.0],["2013-05-15",39.36,40.06,39.36,39.58,323700.0],["2013-05-16",39.56,40.68,39.36,39.48,324400.0],["2013-05-17",39.52,39.73,38.77,39.4,278000.0],["2013-05-20",39.24,39.65,38.77,39.48,170200.0],["2013-05-21",39.44,39.53,38.91,39.41,173600.0],["2013-05-22",39.41,39.9,38.52,38.92,131200.0],["2013-05-23",38.53,38.63,37.89,38.47,151000.0],["2013-05-24",38.13,38.34,37.55,37.58,112100.0],["2013-05-28",38.14,39.12,37.59,37.72,257800.0],["2013-05-29",37.48,37.48,36.76,36.79,223100.0],["2013-05-30",36.8,37.83,36.57,37.67,272200.0],["2013-05-31",37.43,38.56,37.15,38.17,450200.0],["2013-06-03",38.24,38.85,37.27,37.78,278200.0],["2013-06-04",37.79,38.62,36.62,37.33,318900.0],["2013-06-05",37.04,37.21,36.13,37.11,197100.0],["2013-06-06",36.88,38.13,36.22,36.34,320100.0],["2013-06-07",36.5,37.67,35.99,36.24,433800.0],["2013-06-10",36.51,37.91,36.42,37.13,312500.0],["2013-06-11",37.07,37.07,35.93,36.3,561900.0],["2013-06-12",36.36,36.9,35.25,35.4,789800.0],["2013-06-13",36.4,37.1,35.2,36.8,966500.0],["2013-06-14",36.85,37.24,36.29,36.98,300900.0],["2013-06-17",37.49,38.56,37.35,38.52,367700.0],["2013-06-18",38.3,39.99,37.91,39.89,705600.0],["2013-06-19",39.9,40.36,39.39,39.48,317500.0],["2013-06-20",38.5,38.69,37.04,37.41,603200.0],["2013-06-21",38.8,39.0,37.12,37.74,699900.0],["2013-06-24",37.38,38.24,37.1,37.78,526400.0],["2013-06-25",38.18,38.27,36.99,38.2,445000.0],["2013-06-26",36.15,36.25,35.43,35.78,5580600.0],["2013-06-27",35.9,36.65,35.71,36.41,1038700.0],["2013-06-28",36.36,37.03,36.11,36.84,3631200.0],["2013-07-01",36.85,37.12,36.57,36.69,464200.0],["2013-07-02",36.83,37.16,35.95,36.48,610500.0],["2013-07-03",36.44,37.04,36.14,36.85,307500.0],["2013-07-05",37.63,37.63,36.5,36.63,1092100.0],["2013-07-08",36.56,36.63,35.8,36.28,462000.0],["2013-07-09",36.4,37.35,36.3,37.21,600300.0],["2013-07-10",37.32,38.11,37.15,37.76,409500.0],["2013-07-11",38.38,38.47,37.91,37.93,250900.0],["2013-07-12",39.19,39.43,38.69,39.22,587200.0],["2013-07-15",39.46,39.66,39.22,39.36,264900.0],["2013-07-16",39.37,39.49,38.62,39.22,329500.0],["2013-07-17",39.0,39.7,38.94,39.3,373000.0],["2013-07-18",39.28,39.71,39.01,39.7,317900.0],["2013-07-19",39.82,41.02,39.78,40.88,840500.0],["2013-07-22",41.0,42.37,40.71,41.67,517200.0],["2013-07-23",41.64,41.98,40.43,40.78,420900.0],["2013-07-24",40.84,41.13,39.71,39.9,244600.0],["2013-07-25",39.97,40.34,39.75,40.24,225900.0],["2013-07-26",39.94,40.09,39.43,39.97,125700.0],["2013-07-29",39.78,41.17,39.44,40.89,359100.0],["2013-07-30",41.0,41.59,40.14,41.29,495500.0],["2013-07-31",40.4,40.98,38.83,38.86,955500.0],["2013-08-01",39.07,39.36,38.8,39.19,706800.0],["2013-08-02",38.95,39.86,38.95,39.27,307100.0],["2013-08-05",39.19,39.56,38.9,39.15,273200.0],["2013-08-06",39.17,39.5,38.56,38.76,223400.0],["2013-08-07",38.37,38.37,37.05,37.25,455500.0],["2013-08-08",37.47,37.9,37.04,37.41,424700.0],["2013-08-09",37.18,37.54,36.72,37.36,359900.0],["2013-08-12",37.21,37.7,36.67,37.27,377500.0],["2013-08-13",37.36,37.73,37.11,37.63,494300.0],["2013-08-14",37.56,38.28,37.5,37.93,222500.0],["2013-08-15",37.53,37.84,37.12,37.5,379900.0],["2013-08-16",37.28,37.87,37.09,37.35,259900.0],["2013-08-19",37.21,37.55,36.92,37.02,242000.0],["2013-08-20",37.03,38.12,37.03,37.7,134200.0],["2013-08-21",37.5,37.97,36.92,37.16,306600.0],["2013-08-22",37.23,37.98,36.91,37.63,238700.0],["2013-08-23",37.61,37.79,37.28,37.75,547600.0],["2013-08-26",37.75,38.23,37.45,37.98,397200.0],["2013-08-27",37.69,37.8,36.53,36.59,152100.0],["2013-08-28",36.7,37.28,36.5,36.81,283000.0],["2013-08-29",36.84,37.32,36.73,36.76,424100.0],["2013-08-30",36.7,37.02,36.4,36.75,692600.0],["2013-09-03",37.17,38.56,36.71,37.87,514600.0],["2013-09-04",37.88,38.43,37.7,38.02,267400.0],["2013-09-05",37.88,39.53,37.88,39.1,379800.0],["2013-09-06",39.98,40.19,39.25,39.49,951200.0],["2013-09-09",40.35,41.15,39.4,41.04,1643000.0],["2013-09-10",46.58,48.99,46.01,48.09,6125700.0],["2013-09-11",48.08,49.68,47.61,48.56,2119400.0],["2013-09-12",48.73,48.73,46.76,47.07,1727600.0],["2013-09-13",47.47,47.51,46.6,47.09,773000.0],["2013-09-16",47.82,47.85,46.93,47.41,803500.0],["2013-09-17",47.52,49.2,47.41,48.5,809300.0],["2013-09-18",46.66,46.85,44.93,45.99,4903800.0],["2013-09-19",46.34,46.6,44.48,44.58,1526400.0],["2013-09-20",44.75,45.36,43.58,43.66,1838900.0],["2013-09-23",43.25,43.4,42.42,42.8,1380800.0],["2013-09-24",43.25,45.02,43.12,44.17,1783900.0],["2013-09-25",44.09,44.93,43.9,44.66,726700.0],["2013-09-26",44.82,45.43,44.72,45.18,541700.0],["2013-09-27",44.93,45.07,44.5,44.54,637200.0],["2013-09-30",44.0,44.4,43.42,43.72,544800.0],["2013-10-01",43.7,45.21,43.52,45.01,623800.0],["2013-10-02",44.51,46.62,44.51,46.6,1226100.0],["2013-10-03",48.0,48.95,47.18,47.41,1871700.0],["2013-10-04",47.55,47.75,46.51,47.36,794200.0],["2013-10-07",47.1,47.29,46.4,46.79,407400.0],["2013-10-08",46.72,47.07,44.96,45.02,873700.0],["2013-10-09",45.05,45.08,43.26,44.14,921700.0],["2013-10-10",44.9,45.31,44.26,45.22,519300.0],["2013-10-11",45.23,45.46,44.52,45.44,358300.0],["2013-10-14",44.69,45.58,44.53,45.51,327100.0],["2013-10-15",45.25,45.48,44.37,45.13,375800.0],["2013-10-16",45.45,46.57,45.3,46.57,493700.0],["2013-10-17",46.32,47.76,45.96,47.5,1012200.0],["2013-10-18",47.84,49.94,47.7,49.4,1632900.0],["2013-10-21",49.69,50.39,47.95,48.06,940300.0],["2013-10-22",48.26,49.06,47.2,48.12,569900.0],["2013-10-23",48.01,48.5,47.45,48.43,312800.0],["2013-10-24",48.9,49.25,48.04,49.03,504700.0],["2013-10-25",49.13,49.13,47.69,48.82,390600.0],["2013-10-28",48.77,48.98,48.01,48.7,341900.0],["2013-10-29",48.83,50.31,47.13,49.18,740000.0],["2013-10-30",49.25,49.89,47.85,47.86,511900.0],["2013-10-31",47.8,49.06,47.72,48.26,663900.0],["2013-11-01",48.36,51.0,48.36,50.18,861900.0],["2013-11-04",50.2,52.3,50.16,51.96,1052700.0],["2013-11-05",51.85,53.05,51.04,52.5,1049600.0],["2013-11-06",52.95,53.65,52.0,52.22,806800.0],["2013-11-07",52.39,52.73,50.0,50.05,763800.0],["2013-11-08",50.23,51.41,50.23,50.85,523000.0],["2013-11-11",50.86,52.12,50.36,51.99,251800.0],["2013-11-12",51.97,52.28,51.2,51.86,409800.0],["2013-11-13",51.49,52.89,51.25,52.1,523900.0],["2013-11-14",52.06,53.72,51.55,53.44,618000.0],["2013-11-15",53.66,54.77,52.44,54.33,970000.0],["2013-11-18",54.87,55.28,52.01,52.67,753600.0],["2013-11-19",52.79,53.27,51.08,51.34,536200.0],["2013-11-20",51.6,52.85,51.39,51.67,573500.0],["2013-11-21",51.66,52.95,51.59,52.5,449600.0],["2013-11-22",52.61,53.49,52.22,52.67,616700.0],["2013-11-25",52.43,53.62,52.43,53.61,561200.0],["2013-11-26",53.82,54.69,53.39,53.45,716500.0],["2013-11-27",53.48,54.06,52.77,53.56,553700.0],["2013-11-29",53.91,53.95,53.11,53.16,228900.0],["2013-12-02",53.35,53.58,51.68,52.24,690300.0],["2013-12-03",52.0,52.21,50.36,50.49,928800.0],["2013-12-04",50.0,51.19,48.91,49.71,1406700.0],["2013-12-05",49.6,51.0,47.75,47.75,2451100.0],["2013-12-06",45.4,46.85,45.0,45.29,5704600.0],["2013-12-09",45.52,45.87,44.77,44.8,1065700.0],["2013-12-10",44.75,44.92,42.89,42.89,1470600.0],["2013-12-11",43.17,43.35,42.19,42.33,886100.0],["2013-12-12",42.29,44.0,41.65,43.75,1856600.0],["2013-12-13",43.92,44.24,42.95,43.45,1162100.0],["2013-12-16",43.34,44.0,43.15,43.5,875100.0],["2013-12-17",43.37,43.7,42.96,43.66,569600.0],["2013-12-18",43.65,43.8,42.62,43.44,783900.0],["2013-12-19",43.0,43.18,41.94,42.26,729700.0],["2013-12-20",42.23,42.94,42.0,42.73,903900.0],["2013-12-23",44.14,44.82,43.59,43.95,1132600.0],["2013-12-24",44.1,44.4,43.0,43.81,378400.0],["2013-12-26",43.77,43.84,43.13,43.64,425800.0],["2013-12-27",43.7,43.7,42.18,42.65,1783200.0],["2013-12-30",42.64,43.46,42.5,43.22,728700.0],["2013-12-31",43.18,43.76,43.01,43.2,479400.0],["2014-01-02",43.08,43.33,42.22,42.78,646800.0],["2014-01-03",42.96,43.81,42.63,43.63,714300.0],["2014-01-06",43.72,44.9,43.49,43.89,858700.0],["2014-01-07",44.0,44.65,43.91,44.1,559100.0],["2014-01-08",43.94,45.14,43.88,45.02,801200.0],["2014-01-09",44.73,44.88,42.87,43.59,1521600.0],["2014-01-10",40.04,41.73,39.89,40.46,5032600.0],["2014-01-13",40.05,40.34,37.77,38.12,2499500.0],["2014-01-14",38.31,40.47,37.81,40.43,1867200.0],["2014-01-15",39.68,40.27,39.21,39.71,1073600.0],["2014-01-16",39.52,39.68,38.3,38.75,1214100.0],["2014-01-17",38.64,38.8,37.79,38.04,999300.0],["2014-01-21",38.31,38.58,36.62,36.91,1759700.0],["2014-01-22",36.95,37.2,36.49,36.54,779200.0],["2014-01-23",37.5,37.56,36.72,37.16,1369100.0],["2014-01-24",37.08,37.47,35.93,36.93,1408300.0],["2014-01-27",37.13,37.73,36.05,37.51,1633300.0],["2014-01-28",37.39,37.77,36.83,36.99,652800.0],["2014-01-29",36.76,36.89,35.91,36.36,1044000.0],["2014-01-30",36.71,37.19,36.43,36.5,1038900.0],["2014-01-31",35.89,36.95,35.58,36.65,756700.0],["2014-02-03",36.64,37.48,35.13,35.36,1210200.0],["2014-02-04",35.8,36.31,35.19,35.34,749800.0],["2014-02-05",35.08,35.28,33.94,34.53,1208500.0],["2014-02-06",35.3,37.3,35.11,36.84,1412200.0],["2014-02-07",36.82,37.35,35.87,36.01,677500.0],["2014-02-10",36.07,36.33,35.17,36.03,580400.0],["2014-02-11",36.05,37.5,35.88,37.11,1279200.0],["2014-02-12",36.98,37.19,36.47,36.6,609800.0],["2014-02-13",36.19,37.02,35.81,36.83,392500.0],["2014-02-14",35.55,37.25,35.55,36.39,2028200.0],["2014-02-18",36.52,36.7,36.22,36.32,491500.0],["2014-02-19",36.36,36.44,35.55,35.58,515700.0],["2014-02-20",35.46,35.72,34.77,35.03,815900.0],["2014-02-21",35.25,35.59,34.98,35.04,713000.0],["2014-02-24",35.13,36.39,35.01,35.89,779900.0],["2014-02-25",36.01,36.67,35.41,36.48,777400.0],["2014-02-26",36.76,38.99,36.31,38.71,1219400.0],["2014-02-27",38.41,39.7,37.79,39.17,1157600.0],["2014-02-28",39.28,39.57,38.08,38.54,785200.0],["2014-03-03",38.1,38.63,37.34,38.49,876700.0],["2014-03-04",38.99,40.25,38.96,39.49,941900.0],["2014-03-05",39.45,39.46,38.16,38.96,984100.0],["2014-03-06",38.91,39.29,37.69,38.62,935200.0],["2014-03-07",38.67,40.14,38.38,38.6,574000.0],["2014-03-10",38.63,39.0,37.96,38.67,402400.0],["2014-03-11",38.76,38.8,37.82,37.85,728400.0],["2014-03-12",37.54,37.99,37.03,37.59,559700.0],["2014-03-13",37.69,38.11,36.95,37.14,407800.0],["2014-03-14",37.13,37.15,36.61,36.79,490400.0],["2014-03-17",36.91,37.62,36.59,37.3,414200.0],["2014-03-18",37.18,38.18,36.65,37.65,1099600.0],["2014-03-19",37.45,39.17,37.24,38.99,638900.0],["2014-03-20",38.95,39.12,38.47,38.83,516000.0],["2014-03-21",38.86,39.21,38.25,38.59,1040900.0],["2014-03-24",38.62,38.79,37.53,38.19,1168000.0],["2014-03-25",38.44,39.03,37.72,38.0,2264300.0],["2014-03-26",43.9,44.35,41.9,42.34,6634900.0],["2014-03-27",42.16,43.9,42.16,43.23,1705100.0],["2014-03-28",43.01,43.69,42.76,42.95,828300.0],["2014-03-31",43.34,43.47,41.82,42.48,1370600.0],["2014-04-01",42.59,43.35,42.44,42.72,672100.0],["2014-04-02",42.2,42.33,41.0,41.49,3452400.0],["2014-04-03",41.35,41.98,40.73,41.13,2462400.0],["2014-04-04",41.5,42.0,39.63,40.32,1765600.0],["2014-04-07",40.22,40.61,39.14,39.5,1226400.0],["2014-04-08",39.53,40.12,38.99,38.99,1218000.0],["2014-04-09",39.14,39.38,38.43,39.23,1102100.0],["2014-04-10",39.31,39.5,37.21,37.81,1765500.0],["2014-04-11",37.4,39.42,36.63,38.34,1195700.0],["2014-04-14",38.77,39.37,37.27,38.53,1088600.0],["2014-04-15",38.79,39.11,37.44,38.58,1013200.0],["2014-04-16",38.73,38.99,38.0,38.55,561300.0],["2014-04-17",38.48,38.75,38.02,38.27,439900.0],["2014-04-21",38.23,38.87,37.94,38.35,639100.0],["2014-04-22",38.39,39.8,38.39,39.47,453300.0],["2014-04-23",39.49,39.69,38.22,38.56,591400.0],["2014-04-24",39.04,39.45,37.92,38.36,474800.0],["2014-04-25",38.38,38.94,37.68,38.73,677500.0],["2014-04-28",39.0,39.62,38.16,39.21,798700.0],["2014-04-29",39.61,40.27,39.06,40.03,700200.0],["2014-04-30",40.03,40.75,39.42,40.31,1157400.0],["2014-05-01",40.25,41.05,39.44,39.94,772200.0],["2014-05-02",40.04,40.93,39.72,39.82,348700.0],["2014-05-05",39.6,39.6,38.9,39.47,492300.0],["2014-05-06",39.37,40.02,38.6,38.79,414300.0],["2014-05-07",38.86,39.39,37.68,37.75,622300.0],["2014-05-08",37.7,38.69,37.18,37.46,728700.0],["2014-05-09",38.31,38.31,37.14,37.71,464700.0],["2014-05-12",37.74,38.71,37.66,38.26,637000.0],["2014-05-13",38.29,39.08,37.42,37.68,615000.0],["2014-05-14",37.11,38.0,36.54,36.97,724900.0],["2014-05-15",36.82,37.01,36.0,36.76,602500.0],["2014-05-16",36.68,37.65,36.07,37.64,621500.0],["2014-05-19",37.51,38.28,37.31,38.16,639400.0],["2014-05-20",38.04,38.34,36.7,36.8,512600.0],["2014-05-21",36.91,37.37,35.57,35.69,708800.0],["2014-05-22",36.23,37.15,36.18,36.5,806200.0],["2014-05-23",36.53,37.11,36.06,36.4,594900.0],["2014-05-27",36.68,36.97,35.83,36.08,587100.0],["2014-05-28",36.06,36.06,34.84,35.31,823800.0],["2014-05-29",35.29,35.48,34.62,35.06,552300.0],["2014-05-30",35.38,36.51,35.3,36.21,1574000.0],["2014-06-02",36.68,37.22,36.07,36.76,961400.0],["2014-06-03",36.67,37.09,35.87,36.17,1045200.0],["2014-06-04",36.28,36.81,35.71,36.53,2027800.0],["2014-06-05",37.6,37.64,34.34,35.04,3993200.0],["2014-06-06",35.16,35.5,34.88,35.14,1012500.0],["2014-06-09",35.27,35.7,34.97,35.44,958400.0],["2014-06-10",36.36,37.9,36.31,36.62,2110800.0],["2014-06-11",36.39,37.38,36.21,36.96,863400.0],["2014-06-12",37.05,37.23,35.71,37.1,1999200.0],["2014-06-13",36.93,37.0,36.18,36.57,773700.0],["2014-06-16",36.35,36.95,36.33,36.5,1005100.0],["2014-06-17",36.4,37.76,35.83,37.7,1220000.0],["2014-06-18",38.37,39.61,37.74,39.31,1796100.0],["2014-06-19",39.27,40.13,38.78,39.97,1360000.0],["2014-06-20",40.07,40.3,39.46,40.26,1195600.0],["2014-06-23",40.19,40.67,39.49,40.49,1170900.0],["2014-06-24",40.33,40.56,38.56,38.71,1377200.0],["2014-06-25",38.47,39.56,38.03,39.34,977900.0],["2014-06-26",39.83,39.98,38.93,39.58,928700.0],["2014-06-27",39.31,40.1,39.29,39.84,3913400.0],["2014-06-30",39.47,40.4,39.42,39.91,750100.0],["2014-07-01",39.9,40.81,39.9,40.34,767800.0],["2014-07-02",40.31,40.31,38.76,39.25,586800.0],["2014-07-03",39.34,39.73,38.98,39.12,272800.0],["2014-07-07",39.12,39.12,38.04,38.19,539500.0],["2014-07-08",38.15,38.15,37.0,37.15,1016600.0],["2014-07-09",37.25,37.98,37.06,37.86,546400.0],["2014-07-10",37.29,37.61,36.65,36.78,858100.0],["2014-07-11",36.61,36.8,35.81,36.51,840300.0],["2014-07-14",36.81,37.05,36.16,36.66,656100.0],["2014-07-15",36.85,36.86,35.42,35.43,971400.0],["2014-07-16",35.61,36.69,34.62,35.27,1389000.0],["2014-07-17",35.14,35.35,34.5,34.6,1027200.0],["2014-07-18",34.5,35.71,34.48,35.7,703000.0],["2014-07-21",35.49,35.62,34.23,34.4,816200.0],["2014-07-22",35.91,36.37,35.46,35.99,1274400.0],["2014-07-23",35.95,35.99,35.18,35.56,738100.0],["2014-07-24",35.72,36.48,35.61,35.79,828800.0],["2014-07-25",35.43,35.77,35.31,35.41,441500.0],["2014-07-28",35.53,35.7,34.84,35.27,669100.0],["2014-07-29",35.31,36.2,35.11,36.1,615400.0],["2014-07-30",36.32,37.63,36.12,37.59,801400.0],["2014-07-31",37.16,37.76,36.17,36.62,973000.0],["2014-08-01",36.53,37.0,35.42,35.69,571700.0],["2014-08-04",35.78,36.24,35.14,36.05,686300.0],["2014-08-05",35.76,36.61,35.67,36.03,588600.0],["2014-08-06",35.93,36.99,35.51,36.83,512800.0],["2014-08-07",36.97,37.39,36.77,37.25,428500.0],["2014-08-08",37.32,38.63,37.27,38.52,594000.0],["2014-08-11",38.62,39.77,38.27,39.18,898900.0],["2014-08-12",39.12,39.29,38.37,38.94,407600.0],["2014-08-13",38.9,38.9,37.51,38.01,832900.0],["2014-08-14",38.11,38.11,37.45,37.8,610100.0],["2014-08-15",38.18,38.2,37.2,37.63,452800.0],["2014-08-18",37.99,38.16,37.56,38.05,619800.0],["2014-08-19",38.2,39.75,37.96,39.29,530300.0],["2014-08-20",39.23,39.65,38.18,38.94,456300.0],["2014-08-21",38.99,39.59,38.58,39.32,376100.0],["2014-08-22",39.29,39.8,38.72,39.45,301300.0],["2014-08-25",39.63,40.1,39.54,39.73,425200.0],["2014-08-26",39.75,40.36,39.44,39.92,444100.0],["2014-08-27",39.92,40.3,39.44,39.84,389800.0],["2014-08-28",39.54,40.25,38.93,40.02,570800.0],["2014-08-29",40.0,40.78,39.8,40.56,612800.0],["2014-09-02",40.78,41.11,40.24,40.6,1098700.0],["2014-09-03",40.62,41.34,40.48,40.79,622900.0],["2014-09-04",40.93,41.76,40.9,41.32,593200.0],["2014-09-05",41.13,41.81,40.78,41.62,449800.0],["2014-09-08",41.51,42.0,41.24,41.68,829100.0],["2014-09-09",41.75,42.36,41.58,41.7,1135900.0],["2014-09-10",41.96,42.94,41.61,42.35,2361300.0],["2014-09-11",39.75,43.3,39.66,43.04,3376500.0],["2014-09-12",43.2,43.73,42.27,43.36,1061700.0],["2014-09-15",43.26,43.32,42.6,42.63,705200.0],["2014-09-16",42.54,42.96,42.1,42.28,677300.0],["2014-09-17",42.23,43.36,42.12,42.44,659700.0],["2014-09-18",42.46,42.84,41.95,42.24,512300.0],["2014-09-19",42.36,42.64,41.3,42.01,1017500.0],["2014-09-22",41.81,41.92,40.35,40.37,671300.0],["2014-09-23",40.14,41.11,40.11,40.27,640600.0],["2014-09-24",40.44,41.41,40.09,41.34,375900.0],["2014-09-25",41.3,41.3,39.93,40.3,552900.0],["2014-09-26",40.43,41.49,40.43,41.17,496900.0],["2014-09-29",40.71,41.45,40.19,41.04,518400.0],["2014-09-30",41.0,41.17,39.61,39.61,807300.0],["2014-10-01",39.5,40.17,38.79,38.94,606700.0],["2014-10-02",38.93,40.47,38.55,40.05,722400.0],["2014-10-03",40.46,41.57,40.06,40.75,749300.0],["2014-10-06",40.75,41.16,39.73,39.9,715600.0],["2014-10-07",39.69,40.13,39.21,39.26,470600.0],["2014-10-08",39.19,40.97,39.0,40.86,474600.0],["2014-10-09",40.75,40.84,39.29,39.6,518500.0],["2014-10-10",39.35,40.78,39.24,40.37,724000.0],["2014-10-13",40.48,40.9,39.25,40.41,609400.0],["2014-10-14",40.95,43.26,40.56,41.47,1231000.0],["2014-10-15",40.95,42.84,39.73,42.48,821700.0],["2014-10-16",41.8,43.23,40.54,40.9,1266500.0],["2014-10-17",41.51,42.43,38.29,39.16,1440200.0],["2014-10-20",39.03,40.56,38.78,40.4,1017800.0],["2014-10-21",40.57,41.48,39.53,40.24,690500.0],["2014-10-22",40.31,40.5,38.0,38.35,833600.0],["2014-10-23",38.69,39.32,38.01,38.4,697700.0],["2014-10-24",38.0,38.86,37.71,37.95,684100.0],["2014-10-27",37.89,38.61,37.5,38.32,824200.0],["2014-10-28",38.45,38.95,37.96,38.89,701900.0],["2014-10-29",38.91,39.22,37.99,38.32,517800.0],["2014-10-30",38.32,39.1,38.05,38.5,607900.0],["2014-10-31",39.3,40.38,39.07,39.87,765900.0],["2014-11-03",39.84,40.24,38.91,39.09,773700.0],["2014-11-04",38.84,39.0,38.13,38.46,530500.0],["2014-11-05",38.73,40.04,38.46,38.93,559000.0],["2014-11-06",38.8,40.21,38.8,39.98,536800.0],["2014-11-07",39.79,41.01,39.56,40.73,700700.0],["2014-11-10",41.13,41.36,40.22,41.08,538700.0],["2014-11-11",41.08,41.39,40.1,40.44,372300.0],["2014-11-12",40.36,42.49,40.25,42.16,861600.0],["2014-11-13",42.27,42.73,41.45,42.06,333700.0],["2014-11-14",42.17,43.48,42.06,42.8,544700.0],["2014-11-17",42.87,43.2,41.59,42.04,678600.0],["2014-11-18",42.04,42.63,41.62,42.45,609700.0],["2014-11-19",42.5,43.17,41.68,42.63,855900.0],["2014-11-20",42.57,44.87,42.57,44.82,1826700.0],["2014-11-21",45.35,45.68,44.63,45.26,1366700.0],["2014-11-24",45.67,46.37,45.24,45.47,2249100.0],["2014-11-25",45.73,46.66,44.87,46.37,2460600.0],["2014-11-26",46.5,47.0,45.77,46.03,1105200.0],["2014-11-28",46.4,47.89,46.0,46.66,855000.0],["2014-12-01",46.5,46.95,44.41,44.54,1691400.0],["2014-12-02",44.61,45.16,42.86,43.34,1455100.0],["2014-12-03",43.31,43.67,42.41,43.07,1372700.0],["2014-12-04",42.3,43.65,42.2,42.85,1614800.0],["2014-12-05",37.3,38.48,36.5,37.61,9840600.0],["2014-12-08",37.1,38.04,36.84,37.28,1696600.0],["2014-12-09",36.77,37.5,36.01,37.33,1578100.0],["2014-12-10",37.14,37.46,36.49,37.14,1687500.0],["2014-12-11",37.23,37.56,37.02,37.15,1118200.0],["2014-12-12",36.8,37.88,36.62,37.39,962900.0],["2014-12-15",37.51,39.3,37.26,39.04,1534700.0],["2014-12-16",38.78,39.3,38.06,38.17,1291200.0],["2014-12-17",38.29,39.88,38.05,39.8,902700.0],["2014-12-18",40.11,40.4,39.08,39.85,891100.0],["2014-12-19",39.91,39.91,38.5,38.83,1216800.0],["2014-12-22",38.69,39.25,38.23,38.94,676000.0],["2014-12-23",39.1,39.63,38.82,38.87,571100.0],["2014-12-24",39.03,39.5,38.43,38.76,226800.0],["2014-12-26",38.98,39.32,38.35,38.4,313500.0],["2014-12-29",38.39,39.8,38.24,39.69,522900.0],["2014-12-30",39.78,40.61,38.99,40.58,637800.0],["2014-12-31",40.57,41.52,40.26,40.83,796000.0],["2015-01-02",41.11,41.61,39.8,39.92,1058100.0],["2015-01-05",39.43,40.87,39.18,40.45,1319200.0],["2015-01-06",40.35,40.61,38.92,40.32,937000.0],["2015-01-07",40.57,42.84,40.0,42.39,1662900.0],["2015-01-08",42.57,43.75,41.8,43.63,2242900.0],["2015-01-09",36.98,37.67,34.87,35.18,10067100.0],["2015-01-12",34.96,35.16,34.38,34.43,2203700.0],["2015-01-13",34.74,34.93,32.55,33.2,2725800.0],["2015-01-14",32.12,34.59,32.01,34.55,2274800.0],["2015-01-15",34.59,34.86,32.97,33.32,1258600.0],["2015-01-16",33.2,34.18,32.92,33.98,1026300.0],["2015-01-20",33.99,34.11,32.75,33.25,1407600.0],["2015-01-21",33.27,33.73,32.77,32.8,1027700.0],["2015-01-22",33.06,33.67,32.74,33.5,992100.0],["2015-01-23",33.58,34.35,33.44,34.14,944700.0],["2015-01-26",34.07,34.75,34.0,34.4,899500.0],["2015-01-27",34.06,34.82,33.96,34.42,883600.0],["2015-01-28",34.56,34.7,33.74,33.93,804600.0],["2015-01-29",33.97,34.44,33.62,34.27,591100.0],["2015-01-30",34.01,34.39,33.14,33.32,912300.0],["2015-02-02",33.35,34.06,32.64,33.7,1252400.0],["2015-02-03",33.76,34.16,33.27,33.95,703000.0],["2015-02-04",33.64,34.06,33.53,33.79,620500.0],["2015-02-05",33.99,34.11,33.69,33.9,557600.0],["2015-02-06",33.92,34.12,33.46,33.78,627900.0],["2015-02-09",33.75,34.25,33.3,33.41,659200.0],["2015-02-10",33.57,34.05,33.38,33.8,493400.0],["2015-02-11",33.79,34.2,32.29,33.23,1656900.0],["2015-02-12",33.36,33.55,32.65,32.9,722400.0],["2015-02-13",32.88,33.31,32.34,33.01,770000.0],["2015-02-17",32.99,33.17,31.93,32.96,749700.0],["2015-02-18",32.86,33.13,32.39,32.72,371100.0],["2015-02-19",32.7,32.96,32.17,32.2,482300.0],["2015-02-20",32.29,32.51,32.01,32.22,437200.0],["2015-02-23",32.22,32.53,31.71,31.85,662300.0],["2015-02-24",31.89,32.44,31.8,32.09,686400.0],["2015-02-25",32.2,32.75,32.2,32.4,926900.0],["2015-02-26",32.42,32.64,31.98,32.1,535600.0],["2015-02-27",32.08,32.28,31.56,31.74,839500.0],["2015-03-02",31.76,31.94,31.46,31.75,637100.0],["2015-03-03",31.55,31.78,31.28,31.41,430700.0],["2015-03-04",31.4,31.42,30.93,30.96,478500.0],["2015-03-05",30.95,31.04,29.87,29.91,1043100.0],["2015-03-06",29.75,30.05,29.0,29.1,1368200.0],["2015-03-09",29.24,29.44,28.85,28.88,1140000.0],["2015-03-10",28.65,28.92,28.51,28.58,1848200.0],["2015-03-11",29.21,30.28,28.83,28.98,2854300.0],["2015-03-12",29.56,30.85,29.18,30.69,3354000.0],["2015-03-13",30.69,31.2,30.33,31.09,1283300.0],["2015-03-16",31.17,31.37,30.33,30.6,1078000.0],["2015-03-17",30.46,30.86,30.3,30.65,1169600.0],["2015-03-18",30.61,30.69,30.14,30.42,1247500.0],["2015-03-19",30.21,31.61,30.21,31.37,1284200.0],["2015-03-20",31.32,32.37,31.28,31.86,1575800.0],["2015-03-23",32.01,33.19,31.69,33.17,1571800.0],["2015-03-24",33.6,33.61,32.57,32.69,1697500.0],["2015-03-25",32.92,33.08,31.82,32.22,2273000.0],["2015-03-26",35.18,36.36,34.11,35.55,9128000.0],["2015-03-27",35.37,35.79,34.54,35.24,1645100.0],["2015-03-30",35.29,35.81,35.29,35.49,1077300.0],["2015-03-31",35.35,35.86,35.2,35.57,766800.0],["2015-04-01",35.45,36.75,35.4,36.3,1752700.0],["2015-04-02",36.03,36.46,35.7,35.91,1067900.0],["2015-04-06",35.81,37.43,35.41,36.65,1386300.0],["2015-04-07",36.69,36.91,36.36,36.44,709700.0],["2015-04-08",36.44,36.99,36.44,36.95,768900.0],["2015-04-09",36.93,37.01,36.29,36.92,697800.0],["2015-04-10",37.07,37.07,36.25,36.28,528800.0],["2015-04-13",36.32,36.71,36.01,36.16,747100.0],["2015-04-14",36.19,36.42,35.21,36.31,1063100.0],["2015-04-15",36.44,36.51,35.7,36.3,799800.0],["2015-04-16",36.15,36.43,35.58,36.28,701200.0],["2015-04-17",36.06,36.24,34.89,35.33,1101200.0],["2015-04-20",35.58,35.67,34.88,35.24,897700.0],["2015-04-21",35.29,35.43,34.96,35.28,850100.0],["2015-04-22",35.28,35.38,34.54,35.27,583700.0],["2015-04-23",35.24,36.14,35.24,35.94,566400.0],["2015-04-24",36.07,36.47,35.72,36.04,650700.0],["2015-04-27",36.09,36.35,34.79,35.0,709800.0],["2015-04-28",35.09,35.49,34.5,34.82,914000.0],["2015-04-29",34.63,34.84,33.8,33.82,1023600.0],["2015-04-30",33.75,34.62,33.56,33.72,848200.0],["2015-05-01",33.75,34.53,33.75,34.46,569400.0],["2015-05-04",34.64,35.03,34.45,34.52,590300.0],["2015-05-05",34.32,35.02,34.15,34.64,1046900.0],["2015-05-06",34.78,34.78,33.75,34.34,829300.0],["2015-05-07",34.2,34.9,33.9,34.49,426900.0],["2015-05-08",34.72,34.94,34.35,34.37,1050400.0],["2015-05-11",34.21,34.97,34.21,34.76,770900.0],["2015-05-12",34.63,34.76,34.0,34.31,709600.0],["2015-05-13",34.27,34.58,33.65,33.86,973500.0],["2015-05-14",33.91,34.55,33.34,34.21,483000.0],["2015-05-15",34.18,34.56,33.81,34.26,537000.0],["2015-05-18",34.28,34.89,34.19,34.78,498000.0],["2015-05-19",34.83,34.85,34.08,34.29,562500.0],["2015-05-20",34.42,34.53,33.52,33.76,699600.0],["2015-05-21",33.47,34.33,33.29,34.23,1024600.0],["2015-05-22",34.31,34.75,34.13,34.71,726700.0],["2015-05-26",34.72,34.88,34.11,34.42,800000.0],["2015-05-27",34.52,34.83,33.86,34.64,792600.0],["2015-05-28",34.75,34.98,33.91,34.01,539000.0],["2015-05-29",33.92,34.58,33.19,33.25,1020500.0],["2015-06-01",33.59,34.17,32.83,33.87,1519700.0],["2015-06-02",33.81,34.49,33.75,34.26,1255600.0],["2015-06-03",34.4,35.22,34.1,35.1,4477600.0],["2015-06-04",37.78,38.68,37.2,37.77,8372700.0],["2015-06-05",37.88,38.47,37.76,38.3,1667100.0],["2015-06-08",38.37,39.24,38.26,38.68,1363500.0],["2015-06-09",38.66,39.01,38.18,38.81,661700.0],["2015-06-10",38.99,39.44,38.89,39.12,725600.0],["2015-06-11",39.16,39.59,38.75,38.9,710100.0],["2015-06-12",38.86,39.21,38.62,39.03,572300.0],["2015-06-15",38.93,39.3,38.37,38.97,759700.0],["2015-06-16",38.9,39.69,38.9,39.27,647900.0],["2015-06-17",39.43,39.53,38.99,39.0,538400.0],["2015-06-18",39.19,40.0,39.0,39.62,1024700.0],["2015-06-19",39.77,40.21,39.1,39.81,1199600.0],["2015-06-22",40.17,40.17,39.44,39.88,885500.0],["2015-06-23",40.43,41.47,40.05,40.41,1835600.0],["2015-06-24",40.27,40.35,39.59,39.78,659100.0],["2015-06-25",40.08,40.49,39.61,40.32,523100.0],["2015-06-26",40.52,40.8,40.19,40.69,537900.0],["2015-06-29",40.33,40.6,39.51,39.56,586300.0],["2015-06-30",39.57,39.95,38.89,39.53,508500.0],["2015-07-01",39.76,40.16,39.06,39.73,572100.0],["2015-07-02",39.86,39.98,39.22,39.42,448600.0],["2015-07-06",39.21,39.74,38.97,39.13,611100.0],["2015-07-07",39.09,39.24,38.18,38.92,1073900.0],["2015-07-08",38.73,39.58,38.54,39.24,829400.0],["2015-07-09",39.75,40.06,39.19,39.51,468800.0],["2015-07-10",39.79,39.82,39.22,39.53,649800.0],["2015-07-13",39.66,40.0,39.2,39.51,1281300.0],["2015-07-14",39.43,39.77,38.6,38.65,793600.0],["2015-07-15",38.51,38.89,38.31,38.44,535100.0],["2015-07-16",38.57,39.0,38.31,38.37,565300.0],["2015-07-17",38.81,39.14,38.08,38.47,916900.0],["2015-07-20",38.64,38.9,37.76,37.9,768100.0],["2015-07-21",37.77,38.35,37.3,37.34,620800.0],["2015-07-22",37.23,37.57,37.07,37.39,594800.0],["2015-07-23",37.33,37.53,36.98,37.42,494700.0],["2015-07-24",37.48,37.97,37.04,37.65,1440900.0],["2015-07-27",37.41,37.74,35.99,36.27,1159100.0],["2015-07-28",36.18,36.64,35.65,36.34,649800.0],["2015-07-29",36.53,37.03,36.08,36.66,416100.0],["2015-07-30",36.61,37.4,36.15,37.26,649400.0],["2015-07-31",37.14,37.67,36.6,36.87,691400.0],["2015-08-03",36.91,37.17,36.29,36.64,616200.0],["2015-08-04",36.5,37.43,36.38,37.24,716400.0],["2015-08-05",37.37,38.56,37.22,38.32,744100.0],["2015-08-06",38.28,38.78,36.06,36.85,1224500.0],["2015-08-07",36.65,37.47,36.4,36.74,1351000.0],["2015-08-10",36.95,37.94,36.87,37.53,1021200.0],["2015-08-11",37.34,37.49,36.7,37.15,798200.0],["2015-08-12",36.85,37.16,36.2,37.01,405400.0],["2015-08-13",37.07,37.46,36.74,37.24,447000.0],["2015-08-14",37.06,38.55,37.01,38.41,738900.0],["2015-08-17",38.21,38.65,37.32,37.78,521300.0],["2015-08-18",37.85,37.99,37.48,37.74,291500.0],["2015-08-19",37.5,37.71,36.6,36.72,701500.0],["2015-08-20",36.35,36.72,36.0,36.02,384500.0],["2015-08-21",35.47,35.96,35.12,35.34,619700.0],["2015-08-24",34.26,36.62,33.82,34.63,1173000.0],["2015-08-25",35.73,36.32,34.92,34.97,1082200.0],["2015-08-26",35.63,36.38,34.96,36.16,1043900.0],["2015-08-27",36.33,37.68,36.02,37.6,1061700.0],["2015-08-28",37.44,38.58,37.23,38.5,1495400.0],["2015-08-31",38.47,39.12,38.14,38.67,1118100.0],["2015-09-01",37.76,38.44,36.73,37.47,1643900.0],["2015-09-02",38.0,38.17,37.09,38.01,2867900.0],["2015-09-03",35.0,35.75,34.0,34.49,8519800.0],["2015-09-04",34.29,34.88,34.0,34.11,1733700.0],["2015-09-08",34.64,34.88,33.74,34.36,1667600.0],["2015-09-09",34.31,34.5,33.0,33.18,1455100.0],["2015-09-10",33.17,33.57,32.71,32.79,854300.0],["2015-09-11",32.52,32.85,31.78,32.11,1369200.0],["2015-09-14",32.42,32.57,31.39,31.75,783300.0],["2015-09-15",31.75,31.77,31.26,31.63,726400.0],["2015-09-16",31.55,32.78,31.5,32.68,872000.0],["2015-09-17",32.59,34.32,32.5,33.65,1272800.0],["2015-09-18",33.06,33.61,32.98,33.24,1005000.0],["2015-09-21",33.39,33.77,33.22,33.44,847900.0],["2015-09-22",33.03,33.6,32.84,33.55,723200.0],["2015-09-23",33.55,33.74,33.0,33.13,607100.0],["2015-09-24",33.02,34.09,32.62,33.5,1282500.0],["2015-09-25",33.83,35.15,33.56,34.31,1727700.0],["2015-09-28",34.15,34.7,33.9,34.3,1528700.0],["2015-09-29",34.31,34.6,32.75,32.96,1449200.0],["2015-09-30",33.34,33.77,32.37,33.58,1127700.0],["2015-10-01",33.45,34.1,32.9,34.01,886500.0],["2015-10-02",33.77,34.93,33.51,34.9,633300.0],["2015-10-05",35.06,35.84,35.04,35.68,805600.0],["2015-10-06",35.64,35.8,34.56,34.75,449700.0],["2015-10-07",35.01,35.91,33.99,34.85,584400.0],["2015-10-08",34.89,35.5,34.72,35.29,802100.0],["2015-10-09",35.3,35.4,34.62,35.07,507100.0],["2015-10-12",35.12,35.21,34.36,34.71,495600.0],["2015-10-13",34.45,35.01,34.22,34.3,383400.0],["2015-10-14",34.35,34.35,33.18,33.61,491200.0],["2015-10-15",33.79,34.38,33.34,34.34,519400.0],["2015-10-16",34.37,35.0,34.06,34.92,939400.0],["2015-10-19",34.85,35.91,34.8,35.61,588100.0],["2015-10-20",35.65,36.02,35.52,35.8,395900.0],["2015-10-21",36.01,36.03,35.34,35.49,336600.0],["2015-10-22",35.6,36.06,35.23,35.87,479100.0],["2015-10-23",36.2,36.32,34.38,34.61,626000.0],["2015-10-26",34.66,35.41,34.61,34.99,668800.0],["2015-10-27",34.81,34.88,33.93,34.45,776700.0],["2015-10-28",32.95,33.16,31.43,32.57,3444400.0],["2015-10-29",32.74,33.5,32.11,33.4,693400.0],["2015-10-30",33.93,34.66,33.33,34.34,1022000.0],["2015-11-02",34.31,35.12,33.65,34.85,691600.0],["2015-11-03",34.96,35.27,34.61,34.86,548000.0],["2015-11-04",34.8,34.99,33.9,34.08,597600.0],["2015-11-05",34.23,34.67,33.82,34.4,368400.0],["2015-11-06",34.19,34.81,33.76,34.26,360300.0],["2015-11-09",34.08,34.2,32.97,33.5,590000.0],["2015-11-10",33.36,34.29,33.18,34.22,710400.0],["2015-11-11",34.25,34.25,31.64,31.89,1420000.0],["2015-11-12",32.0,32.15,31.2,31.39,774800.0],["2015-11-13",31.03,31.19,29.03,29.08,1706700.0],["2015-11-16",28.43,28.75,27.1,28.49,2103800.0],["2015-11-17",27.83,27.91,26.95,27.5,2195500.0],["2015-11-18",27.69,27.87,27.19,27.78,1228200.0],["2015-11-19",27.69,28.03,27.43,27.52,698400.0],["2015-11-20",27.87,28.27,27.3,27.85,1391500.0],["2015-11-23",28.02,28.23,27.5,27.88,1069800.0],["2015-11-24",27.53,29.87,27.26,29.26,1601600.0],["2015-11-25",29.28,29.83,29.01,29.29,611500.0],["2015-11-27",29.26,29.64,28.84,28.97,300300.0],["2015-11-30",28.58,28.97,27.58,28.01,1453000.0],["2015-12-01",27.86,28.03,27.14,27.98,1648700.0],["2015-12-02",28.22,28.61,27.51,27.68,1239300.0],["2015-12-03",28.34,28.75,26.97,27.91,2920700.0],["2015-12-04",30.82,31.66,27.87,29.43,7219800.0],["2015-12-07",28.88,29.38,28.2,28.86,1469600.0],["2015-12-08",28.48,29.27,28.17,28.9,1037500.0],["2015-12-09",28.7,29.34,28.41,28.57,1032300.0],["2015-12-10",28.67,29.75,28.48,29.56,1822800.0],["2015-12-11",29.02,29.58,28.88,29.47,1358600.0],["2015-12-14",29.48,29.93,28.99,29.7,1720600.0],["2015-12-15",29.75,30.27,29.37,30.11,1206400.0],["2015-12-16",30.41,31.42,30.06,31.13,1252900.0],["2015-12-17",32.47,32.67,31.6,31.81,2962700.0],["2015-12-18",31.4,32.11,31.2,32.02,10422600.0],["2015-12-21",32.13,32.6,31.33,32.05,2003600.0],["2015-12-22",32.05,32.74,31.79,32.66,1236600.0],["2015-12-23",32.78,33.04,32.43,32.58,1108000.0],["2015-12-24",32.71,32.97,31.76,32.31,499300.0],["2015-12-28",32.17,32.63,31.69,32.08,999500.0],["2015-12-29",32.22,32.8,32.15,32.36,672700.0],["2015-12-30",32.24,32.53,31.68,32.11,608300.0],["2015-12-31",31.98,32.3,31.65,32.1,1285900.0],["2016-01-04",31.46,32.88,31.46,32.84,2427800.0],["2016-01-05",33.5,34.67,33.37,34.25,3446000.0],["2016-01-06",33.86,34.31,33.52,33.78,1524700.0],["2016-01-07",33.25,34.23,33.21,33.72,2358900.0],["2016-01-08",34.46,35.5,33.52,33.58,3605700.0],["2016-01-11",33.76,34.08,33.1,33.88,1525700.0],["2016-01-12",34.27,35.17,33.3,34.11,1789000.0],["2016-01-13",34.87,35.51,34.07,34.36,2708300.0],["2016-01-14",34.33,34.81,33.8,33.87,2159500.0],["2016-01-15",33.14,34.0,32.53,33.21,2327100.0],["2016-01-19",33.47,33.98,32.64,33.28,1407800.0],["2016-01-20",33.05,33.45,31.97,33.09,1773000.0],["2016-01-21",33.11,34.51,32.87,33.53,1123200.0],["2016-01-22",33.98,34.5,33.57,33.96,980200.0],["2016-01-25",33.84,33.84,32.96,33.07,837700.0],["2016-01-26",33.3,34.39,33.07,34.37,946700.0],["2016-01-27",34.26,34.69,33.56,33.87,702000.0],["2016-01-28",34.24,34.49,33.6,34.16,611100.0],["2016-01-29",34.5,35.25,34.1,35.23,953300.0],["2016-02-01",35.17,35.9,34.37,35.83,1121200.0],["2016-02-02",35.4,36.49,35.16,35.68,677700.0],["2016-02-03",35.76,36.12,35.19,35.68,936700.0],["2016-02-04",35.48,35.76,34.33,35.24,1257300.0],["2016-02-05",35.19,35.28,33.75,34.21,1818500.0],["2016-02-08",33.79,33.93,32.03,32.46,1607800.0],["2016-02-09",32.22,33.55,32.22,32.55,1042900.0],["2016-02-10",32.82,33.33,32.43,32.72,979000.0],["2016-02-11",32.22,33.47,32.22,33.24,623700.0],["2016-02-12",33.48,34.31,33.12,34.21,704400.0],["2016-02-16",34.6,36.08,34.31,35.91,1014300.0],["2016-02-17",36.24,37.76,36.1,37.54,1299800.0],["2016-02-18",37.27,38.0,36.27,37.08,773300.0],["2016-02-19",36.96,37.23,36.33,36.99,600600.0],["2016-02-22",37.18,38.13,36.98,37.77,934500.0],["2016-02-23",37.76,38.45,37.41,38.22,1042100.0],["2016-02-24",37.77,38.19,37.28,37.96,966400.0],["2016-02-25",38.21,39.13,37.93,38.72,829100.0],["2016-02-26",38.8,39.52,38.48,38.73,1028700.0],["2016-02-29",38.85,39.16,38.32,38.35,1001400.0],["2016-03-01",38.62,38.74,37.27,37.6,1364000.0],["2016-03-02",37.69,38.2,37.17,37.98,756000.0],["2016-03-03",37.78,38.0,37.28,37.7,687100.0],["2016-03-04",37.84,38.9,37.74,38.77,1348500.0],["2016-03-07",38.47,39.35,38.23,39.06,588000.0],["2016-03-08",39.07,39.62,38.14,38.27,714600.0],["2016-03-09",38.42,38.67,37.46,38.11,539600.0],["2016-03-10",38.41,39.06,37.88,38.23,515600.0],["2016-03-11",38.69,39.45,38.2,39.3,668800.0],["2016-03-14",39.36,39.9,38.96,39.51,585200.0],["2016-03-15",39.54,40.19,39.0,39.0,863800.0],["2016-03-16",39.02,40.15,38.92,39.83,570500.0],["2016-03-17",39.71,40.08,39.2,39.71,1041300.0],["2016-03-18",40.03,40.44,39.61,39.9,974900.0],["2016-03-21",40.15,40.5,39.46,39.52,1196900.0],["2016-03-22",39.44,40.08,38.5,38.89,2443800.0],["2016-03-23",37.62,42.26,37.5,41.54,5072200.0],["2016-03-24",41.46,41.71,40.02,40.38,1652700.0],["2016-03-28",40.31,41.98,40.31,41.15,1416400.0],["2016-03-29",41.16,41.92,40.8,41.19,1116700.0],["2016-03-30",41.33,41.66,40.74,40.8,682100.0],["2016-03-31",40.96,41.65,40.4,41.34,653200.0],["2016-04-01",41.14,41.97,41.04,41.36,583700.0],["2016-04-04",41.46,41.62,40.33,40.37,766400.0],["2016-04-05",40.17,40.64,39.94,40.05,974500.0],["2016-04-06",40.09,40.8,39.69,40.24,918500.0],["2016-04-07",40.7,40.77,39.26,39.46,1187700.0],["2016-04-08",39.91,40.15,38.85,39.27,647000.0],["2016-04-11",39.38,39.51,38.56,38.65,553300.0],["2016-04-12",38.86,39.5,38.15,39.31,572800.0],["2016-04-13",39.6,41.0,39.55,40.67,702500.0],["2016-04-14",40.52,41.62,39.06,39.16,872300.0],["2016-04-15",39.11,40.1,39.02,39.83,634500.0],["2016-04-18",39.5,41.24,39.47,40.85,751600.0],["2016-04-19",40.88,40.98,39.86,40.67,676900.0],["2016-04-20",40.57,42.88,40.57,41.53,1744500.0],["2016-04-21",41.73,42.0,40.93,41.04,947700.0],["2016-04-22",41.31,42.19,40.68,42.06,890100.0],["2016-04-25",42.16,42.9,41.14,41.19,1161300.0],["2016-04-26",41.4,42.35,41.24,42.13,640200.0],["2016-04-27",41.99,43.42,41.79,43.38,1374900.0],["2016-04-28",43.05,43.27,42.08,42.2,783200.0],["2016-04-29",42.22,42.22,41.02,41.7,565200.0],["2016-05-02",42.0,43.06,41.26,41.77,508800.0],["2016-05-03",41.32,41.83,40.21,40.87,696000.0],["2016-05-04",40.5,41.33,40.25,41.17,358100.0],["2016-05-05",41.22,41.25,39.6,39.66,599000.0],["2016-05-06",39.49,40.07,38.71,40.01,595800.0],["2016-05-09",41.75,41.75,39.69,40.33,618400.0],["2016-05-10",40.48,40.73,39.63,39.8,382500.0],["2016-05-11",39.34,39.56,36.76,38.49,1041100.0],["2016-05-12",38.42,39.03,38.36,38.86,479900.0],["2016-05-13",38.53,39.26,37.99,38.21,777000.0],["2016-05-16",38.21,39.17,38.04,38.94,821200.0],["2016-05-17",38.73,39.29,37.94,38.39,505700.0],["2016-05-18",37.87,38.17,36.85,37.24,1040800.0],["2016-05-19",37.36,38.98,37.36,38.76,699500.0],["2016-05-20",38.74,39.02,38.06,38.43,1188000.0],["2016-05-23",38.49,38.65,37.39,37.46,1044000.0],["2016-05-24",37.62,38.76,37.62,38.38,840800.0],["2016-05-25",38.44,39.52,38.09,39.31,594800.0],["2016-05-26",39.92,40.8,39.92,39.98,918500.0],["2016-05-27",40.27,41.82,40.27,41.66,966800.0],["2016-05-31",41.92,42.09,41.01,41.86,1180000.0],["2016-06-01",41.99,42.98,41.86,42.68,1349600.0],["2016-06-02",42.71,43.36,42.0,42.85,2335100.0],["2016-06-03",43.53,44.0,42.5,43.74,2933800.0],["2016-06-06",43.94,44.05,43.1,43.6,923200.0],["2016-06-07",43.34,45.36,43.13,44.72,1345400.0],["2016-06-08",44.86,45.54,44.59,45.42,836400.0],["2016-06-09",45.11,45.41,44.87,45.14,627400.0],["2016-06-10",44.61,45.2,43.96,44.7,914200.0],["2016-06-13",44.4,44.9,43.99,43.99,801200.0],["2016-06-14",44.06,44.95,43.96,44.92,625700.0],["2016-06-15",44.9,45.85,44.65,45.67,738500.0],["2016-06-16",45.25,45.74,44.59,45.42,465400.0],["2016-06-17",45.53,46.0,44.96,45.56,851000.0],["2016-06-20",46.08,46.5,45.92,45.97,807000.0],["2016-06-21",45.99,46.14,45.5,46.02,401200.0],["2016-06-22",45.97,46.07,45.15,45.43,1135600.0],["2016-06-23",45.87,46.34,45.51,46.34,614300.0],["2016-06-24",45.25,46.86,45.2,46.05,880900.0],["2016-06-27",45.78,46.11,43.69,44.92,930700.0],["2016-06-28",45.13,46.21,45.0,45.2,873400.0],["2016-06-29",45.45,46.25,45.45,45.76,757900.0],["2016-06-30",45.97,46.41,45.63,46.41,799100.0],["2016-07-01",46.23,47.35,46.17,46.37,653100.0],["2016-07-05",46.56,46.79,45.8,46.22,615700.0],["2016-07-06",46.03,47.16,46.03,46.84,653300.0],["2016-07-07",46.88,47.1,46.37,46.69,366000.0],["2016-07-08",46.95,48.13,46.82,47.79,644400.0],["2016-07-11",47.99,48.69,47.75,48.45,625900.0],["2016-07-12",48.75,48.88,48.51,48.63,619200.0],["2016-07-13",48.63,48.67,46.9,47.01,814200.0],["2016-07-14",47.42,47.89,47.09,47.23,652400.0],["2016-07-15",47.51,47.52,46.72,47.33,636600.0],["2016-07-18",47.6,50.42,47.6,49.9,1789200.0],["2016-07-19",50.0,50.51,49.13,49.44,828000.0],["2016-07-20",49.71,50.54,49.7,49.91,667000.0],["2016-07-21",50.23,51.24,50.0,50.28,887000.0],["2016-07-22",50.12,51.37,50.12,51.13,378100.0],["2016-07-25",51.03,51.8,50.77,51.28,566800.0],["2016-07-26",51.3,52.0,51.15,51.87,597500.0],["2016-07-27",51.76,52.7,51.23,51.5,725100.0],["2016-07-28",51.5,51.52,49.93,50.47,624800.0],["2016-07-29",50.57,51.05,49.61,51.01,719500.0],["2016-08-01",51.0,51.18,50.03,50.25,480900.0],["2016-08-02",50.28,50.28,47.74,48.41,1128200.0],["2016-08-03",48.02,49.08,47.12,48.85,702800.0],["2016-08-04",48.85,49.07,47.76,48.98,682400.0],["2016-08-05",50.52,51.2,49.91,50.58,1203500.0],["2016-08-08",50.73,50.82,49.66,49.69,518400.0],["2016-08-09",49.78,49.98,49.24,49.52,317200.0],["2016-08-10",49.38,50.01,49.14,49.18,352900.0],["2016-08-11",49.76,50.88,49.44,50.31,495200.0],["2016-08-12",50.0,51.07,49.99,50.69,503400.0],["2016-08-15",50.94,50.94,48.42,48.67,966300.0],["2016-08-16",48.58,48.98,46.81,47.6,1141600.0],["2016-08-17",47.26,47.66,46.24,46.42,1200000.0],["2016-08-18",46.67,47.07,46.0,46.91,637100.0],["2016-08-19",46.92,47.14,46.06,46.91,621800.0],["2016-08-22",46.91,47.24,46.37,46.54,475200.0],["2016-08-23",46.6,48.45,46.15,48.15,924500.0],["2016-08-24",47.84,48.1,46.85,47.14,884000.0],["2016-08-25",46.17,47.11,44.16,47.08,1487100.0],["2016-08-26",47.08,47.54,45.65,46.4,1309500.0],["2016-08-29",46.34,46.43,45.11,45.26,1810700.0],["2016-08-30",45.67,45.67,44.32,44.81,2177400.0],["2016-08-31",44.87,45.47,44.01,44.56,2855900.0],["2016-09-01",42.2,45.49,42.0,44.05,4173700.0],["2016-09-02",44.17,44.19,43.14,43.4,1041200.0],["2016-09-06",43.6,44.23,43.02,43.89,1793600.0],["2016-09-07",43.67,44.59,43.41,44.56,1070100.0],["2016-09-08",44.18,44.37,42.53,42.6,1706500.0],["2016-09-09",42.17,42.61,41.32,41.35,1300000.0],["2016-09-12",41.34,42.29,41.32,41.83,1272000.0],["2016-09-13",41.4,41.6,40.53,41.05,747600.0],["2016-09-14",40.95,41.66,40.65,41.56,744600.0],["2016-09-15",41.47,41.86,41.02,41.65,583000.0],["2016-09-16",41.56,42.21,41.12,41.59,1105600.0],["2016-09-19",41.66,41.73,40.27,40.38,1098900.0],["2016-09-20",40.69,40.9,40.28,40.46,1230700.0],["2016-09-21",40.47,41.59,40.44,41.22,1164100.0],["2016-09-22",41.3,42.23,41.3,42.11,1011300.0],["2016-09-23",41.94,42.07,41.15,41.82,1040200.0],["2016-09-26",41.72,41.9,41.5,41.62,1401400.0],["2016-09-27",41.74,42.18,41.52,42.12,969800.0],["2016-09-28",42.23,42.5,41.41,41.88,1209000.0],["2016-09-29",41.8,41.86,39.99,40.04,1359800.0],["2016-09-30",40.42,40.75,39.34,40.29,1264300.0],["2016-10-03",40.24,40.24,39.13,39.6,873500.0],["2016-10-04",39.6,39.79,38.69,39.31,793300.0],["2016-10-05",39.51,40.57,39.43,39.6,1023400.0],["2016-10-06",39.33,40.03,38.89,39.97,831300.0],["2016-10-07",40.0,40.83,39.77,40.52,1099000.0],["2016-10-10",40.56,41.05,39.44,39.51,862000.0],["2016-10-11",39.88,40.08,38.77,39.0,1426900.0],["2016-10-12",39.11,39.17,38.82,38.89,801000.0],["2016-10-13",38.92,39.3,37.95,38.1,945200.0],["2016-10-14",38.13,38.47,37.27,37.37,1010900.0],["2016-10-17",37.2,37.3,35.99,36.11,1381500.0],["2016-10-18",36.31,36.64,35.22,36.38,2823000.0],["2016-10-19",36.6,37.86,36.05,37.56,1735100.0],["2016-10-20",37.83,38.11,37.42,37.75,1001400.0],["2016-10-21",37.63,37.79,37.14,37.19,535100.0],["2016-10-24",36.75,37.66,36.27,37.5,1492400.0],["2016-10-25",37.14,37.62,36.86,37.48,844100.0],["2016-10-26",38.05,38.4,36.98,37.32,1552400.0],["2016-10-27",37.24,37.29,36.02,36.33,929600.0],["2016-10-28",36.26,37.46,36.21,37.29,751200.0],["2016-10-31",37.39,37.69,37.06,37.58,826100.0],["2016-11-01",37.42,37.49,35.72,36.26,1435000.0],["2016-11-02",36.11,36.45,35.75,35.94,793600.0],["2016-11-03",35.64,36.22,35.14,35.3,1242700.0],["2016-11-04",35.23,36.21,35.03,35.54,883600.0],["2016-11-07",36.22,37.12,36.22,36.91,1024200.0],["2016-11-08",37.0,37.49,36.35,37.22,664200.0],["2016-11-09",36.43,37.98,35.85,37.92,1017500.0],["2016-11-10",38.25,39.86,38.25,39.52,1546900.0],["2016-11-11",39.43,40.66,39.19,40.52,1070500.0],["2016-11-14",40.83,42.57,40.53,41.22,2083600.0],["2016-11-15",41.25,41.6,39.7,40.51,961100.0],["2016-11-16",40.51,41.1,40.01,40.36,577500.0],["2016-11-17",40.25,40.89,39.89,40.53,894100.0],["2016-11-18",40.49,40.55,39.4,39.95,1010100.0],["2016-11-21",39.98,40.78,39.78,40.53,1195900.0],["2016-11-22",41.2,42.67,40.85,42.56,1644800.0],["2016-11-23",42.29,43.28,42.29,43.1,1414800.0],["2016-11-25",43.28,43.44,42.13,42.33,515300.0],["2016-11-28",41.71,42.0,40.07,40.26,1306300.0],["2016-11-29",40.09,40.88,39.69,39.89,1407800.0],["2016-11-30",39.93,39.99,39.13,39.36,1149800.0],["2016-12-01",38.99,40.15,37.95,39.88,2644000.0],["2016-12-02",44.45,45.32,42.94,43.82,4599000.0],["2016-12-05",44.07,44.07,41.55,42.18,2223200.0],["2016-12-06",42.11,43.29,41.62,43.12,1118000.0],["2016-12-07",43.37,44.08,42.67,43.84,892500.0],["2016-12-08",43.79,44.02,42.88,43.14,905100.0],["2016-12-09",43.05,43.05,41.98,42.68,1472700.0],["2016-12-12",42.41,42.78,41.25,41.63,1088100.0],["2016-12-13",41.61,42.2,41.32,41.48,858300.0],["2016-12-14",41.8,41.83,40.15,40.64,1145800.0],["2016-12-15",40.64,40.86,39.85,40.1,1012800.0],["2016-12-16",40.2,40.36,39.35,39.54,1718500.0],["2016-12-19",39.54,40.45,39.5,40.37,796800.0],["2016-12-20",40.54,41.07,40.13,40.61,569500.0],["2016-12-21",40.65,40.65,40.12,40.41,453600.0],["2016-12-22",40.12,40.34,37.98,38.03,2101300.0],["2016-12-23",37.96,38.42,36.9,37.15,1189600.0],["2016-12-27",37.15,38.08,37.0,37.76,772700.0],["2016-12-28",37.94,38.37,37.18,38.32,1215600.0],["2016-12-29",38.26,39.47,38.26,39.11,2007300.0],["2016-12-30",39.08,40.41,38.7,39.96,2516000.0],["2017-01-03",40.01,41.11,39.42,40.48,2478500.0],["2017-01-04",40.84,41.87,40.57,40.69,2261700.0],["2017-01-05",41.0,41.34,40.1,40.95,2138300.0],["2017-01-06",41.14,41.14,39.64,39.72,1302200.0],["2017-01-09",37.5,39.39,37.5,38.82,3859200.0],["2017-01-10",38.68,40.94,38.58,40.72,2018400.0],["2017-01-11",40.76,40.88,39.84,40.11,977700.0],["2017-01-12",39.85,40.96,39.85,40.79,1155600.0],["2017-01-13",40.85,41.65,40.57,41.27,1281300.0],["2017-01-17",41.5,42.62,41.22,41.45,2067500.0],["2017-01-18",41.2,41.92,40.44,41.0,1417400.0],["2017-01-19",41.15,41.15,39.31,39.68,1741300.0],["2017-01-20",39.63,40.04,39.24,39.76,972700.0],["2017-01-23",39.76,39.8,38.57,38.98,836700.0],["2017-01-24",38.92,39.53,38.92,39.4,726700.0],["2017-01-25",39.63,40.26,39.08,39.13,817100.0],["2017-01-26",39.25,39.81,39.05,39.35,701200.0],["2017-01-27",39.32,39.41,37.47,37.6,1315600.0],["2017-01-30",37.56,38.88,37.39,38.86,901600.0],["2017-01-31",38.79,40.0,38.22,39.85,1791800.0],["2017-02-01",39.78,40.38,39.44,40.09,1101500.0],["2017-02-02",40.18,40.27,38.89,38.96,1103200.0],["2017-02-03",39.01,39.51,38.26,38.41,1788100.0],["2017-02-06",38.42,38.92,38.05,38.16,995400.0],["2017-02-07",38.45,38.47,37.83,38.0,902400.0],["2017-02-08",37.96,38.18,37.44,38.03,1524900.0],["2017-02-09",38.07,40.39,38.07,39.8,1301200.0],["2017-02-10",39.71,40.35,39.41,40.1,641500.0],["2017-02-13",40.22,40.22,39.07,39.26,517100.0],["2017-02-14",39.23,39.91,38.48,39.58,1000700.0],["2017-02-15",39.4,39.9,39.13,39.73,603400.0],["2017-02-16",39.7,39.95,38.58,38.75,489600.0],["2017-02-17",38.7,39.78,38.53,39.74,823100.0],["2017-02-21",40.11,40.39,39.22,39.52,891500.0],["2017-02-22",39.65,39.91,39.18,39.79,622100.0],["2017-02-23",39.8,40.31,37.77,37.88,1125300.0],["2017-02-24",37.9,39.45,37.14,38.48,1447500.0],["2017-02-27",38.47,39.7,37.96,39.61,851400.0],["2017-02-28",39.24,39.29,38.4,38.55,748000.0],["2017-03-01",39.1,39.73,38.29,39.57,1445200.0],["2017-03-02",39.55,40.41,38.66,39.87,789100.0],["2017-03-03",39.73,40.42,38.68,39.03,653900.0],["2017-03-06",38.79,39.28,38.4,38.96,554000.0],["2017-03-07",38.87,39.38,37.9,38.1,1095100.0],["2017-03-08",38.32,39.28,38.2,38.94,589400.0],["2017-03-09",38.8,38.89,38.16,38.33,475300.0],["2017-03-10",38.5,38.8,38.23,38.48,742900.0],["2017-03-13",38.47,38.56,37.21,37.58,1327500.0],["2017-03-14",37.33,38.44,37.32,38.32,718500.0],["2017-03-15",38.12,39.1,37.83,38.97,917600.0],["2017-03-16",39.0,40.02,38.81,39.25,983500.0],["2017-03-17",39.23,39.7,38.85,39.32,1332000.0],["2017-03-20",39.39,39.68,38.45,39.12,1390000.0],["2017-03-21",39.35,39.35,37.85,38.85,1636000.0],["2017-03-22",38.7,38.75,37.94,38.13,2973300.0],["2017-03-23",41.78,43.09,40.4,42.25,7937400.0],["2017-03-24",42.56,43.84,42.19,42.62,2383700.0],["2017-03-27",42.16,43.3,41.75,42.58,1505900.0],["2017-03-28",42.51,43.4,42.51,43.18,1329800.0],["2017-03-29",43.09,44.5,43.0,44.36,1512100.0],["2017-03-30",44.42,44.81,43.8,43.87,851200.0],["2017-03-31",43.76,44.42,43.22,43.31,1090000.0],["2017-04-03",43.31,43.44,42.09,42.49,1300300.0],["2017-04-04",42.28,43.36,41.97,43.32,947600.0],["2017-04-05",43.26,43.86,42.48,42.53,709600.0],["2017-04-06",42.74,44.24,42.37,44.19,1305400.0],["2017-04-07",43.95,44.52,43.68,44.1,1131600.0],["2017-04-10",44.31,45.4,44.28,44.78,1258400.0],["2017-04-11",44.73,45.52,44.56,45.5,774400.0],["2017-04-12",45.4,45.75,44.94,45.09,708300.0],["2017-04-13",45.01,45.5,45.0,45.12,551500.0],["2017-04-17",45.57,46.01,44.92,45.99,1197000.0],["2017-04-18",46.04,46.42,45.25,45.5,1575100.0],["2017-04-19",45.73,46.85,45.64,46.17,1505100.0],["2017-04-20",46.52,47.29,46.41,47.1,1071500.0],["2017-04-21",47.11,47.93,46.6,47.66,1102300.0],["2017-04-24",48.29,48.92,47.82,48.27,1417600.0],["2017-04-25",48.48,48.98,47.97,48.37,801500.0],["2017-04-26",48.5,49.45,48.0,49.18,759500.0],["2017-04-27",49.27,49.75,48.91,49.38,631400.0],["2017-04-28",49.67,49.86,49.06,49.12,661300.0],["2017-05-01",49.18,49.59,48.97,49.35,616300.0],["2017-05-02",49.55,50.26,49.09,49.82,962000.0],["2017-05-03",49.73,50.03,49.33,49.53,537700.0],["2017-05-04",49.76,49.81,49.1,49.71,646000.0],["2017-05-05",49.8,51.19,49.71,51.15,766000.0],["2017-05-08",51.25,51.77,50.81,51.04,1011300.0],["2017-05-09",51.58,52.05,51.07,51.65,954000.0],["2017-05-10",51.61,52.63,51.4,52.26,1113800.0],["2017-05-11",52.0,52.3,50.8,51.3,1092000.0],["2017-05-12",51.25,52.16,50.2,51.74,1005800.0],["2017-05-15",51.74,52.59,51.67,51.7,999500.0],["2017-05-16",51.64,52.03,50.45,51.98,1140700.0],["2017-05-17",51.42,52.42,51.41,51.78,864500.0],["2017-05-18",52.01,53.34,52.0,52.75,1024300.0],["2017-05-19",53.12,54.13,52.54,52.63,1476500.0],["2017-05-22",53.21,53.65,52.36,52.73,1308600.0],["2017-05-23",52.74,52.81,51.2,51.31,1454600.0],["2017-05-24",51.04,51.87,50.81,51.5,1066900.0],["2017-05-25",51.97,52.87,51.91,52.2,573100.0],["2017-05-26",52.5,52.7,51.9,52.63,604300.0],["2017-05-30",52.87,52.88,52.02,52.22,1292400.0],["2017-05-31",51.96,52.06,50.29,51.3,1786300.0],["2017-06-01",51.87,52.13,50.97,51.95,2270800.0],["2017-06-02",52.65,52.81,50.3,52.21,2967400.0],["2017-06-05",52.16,52.65,51.72,52.29,1480100.0],["2017-06-06",51.83,52.75,51.2,51.97,1373100.0],["2017-06-07",52.0,52.86,51.27,52.64,1242300.0],["2017-06-08",52.78,53.91,52.51,52.94,1185700.0],["2017-06-09",53.16,53.34,50.9,50.99,1448500.0],["2017-06-12",50.73,51.32,49.54,50.94,1632200.0],["2017-06-13",51.42,51.42,50.43,51.01,1111600.0],["2017-06-14",49.93,50.0,47.3,48.65,3019600.0],["2017-06-15",48.37,48.89,47.95,48.19,1251900.0],["2017-06-16",47.56,48.25,47.23,48.02,1532700.0],["2017-06-19",48.2,49.09,47.67,48.95,1376900.0],["2017-06-20",49.05,49.1,48.09,48.11,854700.0],["2017-06-21",48.06,48.69,47.85,48.32,815600.0],["2017-06-22",48.41,48.98,47.8,48.48,1531600.0],["2017-06-23",48.35,48.76,47.73,47.92,969300.0],["2017-06-26",48.03,48.44,47.79,48.34,988300.0],["2017-06-27",48.22,48.74,47.7,47.79,948700.0],["2017-06-28",48.05,48.63,47.65,48.61,799400.0],["2017-06-29",48.61,49.12,47.73,48.0,925300.0],["2017-06-30",48.15,49.7,48.0,49.37,784100.0],["2017-07-03",49.7,49.95,48.56,49.2,494500.0],["2017-07-05",48.97,49.45,48.16,48.31,951400.0],["2017-07-06",47.92,48.41,47.55,48.11,614600.0],["2017-07-07",48.0,48.59,47.72,47.87,1086600.0],["2017-07-10",46.33,46.9,44.74,45.35,3055800.0],["2017-07-11",45.47,45.69,44.3,45.06,1528300.0],["2017-07-12",45.3,45.87,44.94,45.36,892800.0],["2017-07-13",45.78,46.67,45.6,46.63,1189400.0],["2017-07-14",46.81,47.38,46.3,47.1,864000.0],["2017-07-17",47.01,48.5,47.0,48.35,1331800.0],["2017-07-18",48.34,48.34,47.47,48.1,715900.0],["2017-07-19",48.35,48.89,47.75,47.87,1251000.0],["2017-07-20",47.89,48.13,46.97,47.02,671100.0],["2017-07-21",47.35,47.35,46.39,46.87,1064200.0],["2017-07-24",46.8,47.06,45.52,45.61,895700.0],["2017-07-25",45.93,46.8,45.55,46.76,1056500.0],["2017-07-26",46.81,47.39,46.21,47.25,444500.0],["2017-07-27",47.5,47.89,46.75,47.83,478900.0],["2017-07-28",47.72,47.95,46.79,47.41,675200.0],["2017-07-31",47.67,48.31,47.2,48.31,658400.0],["2017-08-01",48.53,49.45,47.98,49.39,871800.0],["2017-08-02",49.36,49.81,48.87,49.37,854600.0],["2017-08-03",49.52,50.07,48.65,49.31,511400.0],["2017-08-04",49.39,50.74,49.15,49.97,884100.0],["2017-08-07",50.02,51.2,49.83,50.27,859800.0],["2017-08-08",50.27,51.52,49.41,49.7,897200.0],["2017-08-09",49.19,49.81,48.4,49.25,615000.0],["2017-08-10",48.99,49.18,48.19,48.29,485200.0],["2017-08-11",48.28,48.8,47.79,48.5,340700.0],["2017-08-14",48.94,49.85,48.68,49.77,452700.0],["2017-08-15",50.05,50.05,47.67,47.75,970800.0],["2017-08-16",48.15,48.4,47.78,47.9,987700.0],["2017-08-17",47.9,48.05,47.16,47.85,881400.0],["2017-08-18",47.5,47.7,47.06,47.13,764400.0],["2017-08-21",47.22,48.8,47.15,48.6,1148700.0],["2017-08-22",48.8,49.28,48.33,48.73,716400.0],["2017-08-23",48.83,50.0,48.22,49.82,694800.0],["2017-08-24",50.67,51.74,49.68,50.14,1160700.0],["2017-08-25",50.14,50.41,49.27,50.34,923700.0],["2017-08-28",50.41,50.78,49.23,49.73,1218700.0],["2017-08-29",49.38,49.51,48.47,48.57,1278300.0],["2017-08-30",48.86,49.99,48.54,49.27,2565900.0],["2017-08-31",48.52,48.97,46.0,47.57,4469900.0],["2017-09-01",47.46,48.14,47.13,48.0,1241300.0],["2017-09-05",47.73,48.87,47.73,48.74,931100.0],["2017-09-06",48.96,49.12,48.53,49.01,565800.0],["2017-09-07",49.23,49.5,48.88,49.44,520100.0],["2017-09-08",49.38,49.77,49.13,49.28,632800.0],["2017-09-11",49.57,50.0,49.5,49.96,735300.0],["2017-09-12",50.1,50.52,49.7,50.32,558600.0],["2017-09-13",50.38,50.7,50.06,50.47,555900.0],["2017-09-14",50.46,50.46,49.54,49.63,402400.0],["2017-09-15",49.74,50.01,49.26,49.59,646900.0],["2017-09-18",49.9,50.33,49.31,49.43,370400.0],["2017-09-19",49.67,49.96,48.73,49.47,594800.0],["2017-09-20",49.37,50.32,48.91,50.09,475500.0],["2017-09-21",50.18,50.47,49.4,49.47,290500.0],["2017-09-22",49.5,50.41,49.5,50.37,378800.0],["2017-09-25",50.36,52.46,50.36,52.33,1061600.0],["2017-09-26",52.32,53.26,52.09,52.99,814900.0],["2017-09-27",53.05,54.47,52.95,54.35,835700.0],["2017-09-28",54.34,55.11,53.99,54.66,575000.0],["2017-09-29",54.95,55.58,54.77,54.88,657400.0],["2017-10-02",55.27,55.37,54.68,54.95,887600.0],["2017-10-03",55.01,55.56,54.8,55.54,481900.0],["2017-10-04",55.34,55.57,54.39,54.54,640500.0],["2017-10-05",55.23,55.41,54.19,55.41,1108300.0],["2017-10-06",55.36,57.65,55.09,57.28,2017200.0],["2017-10-09",57.28,57.4,56.21,56.39,957700.0],["2017-10-10",56.81,57.2,56.03,56.19,802600.0],["2017-10-11",56.35,56.66,55.78,55.98,577300.0],["2017-10-12",56.0,56.0,54.28,54.99,878600.0],["2017-10-13",55.0,56.12,54.93,55.28,822300.0],["2017-10-16",55.6,55.9,54.97,55.3,743700.0],["2017-10-17",55.22,56.61,55.22,56.47,666600.0],["2017-10-18",56.76,57.17,56.08,56.76,642400.0],["2017-10-19",56.32,57.06,56.13,57.03,605800.0],["2017-10-20",57.56,57.65,56.97,57.49,687700.0],["2017-10-23",57.69,58.07,56.96,57.0,680100.0],["2017-10-24",57.38,57.62,56.49,56.61,794100.0],["2017-10-25",56.59,56.81,55.68,55.8,623300.0],["2017-10-26",55.82,56.71,55.11,55.63,675100.0],["2017-10-27",55.56,55.61,54.71,55.45,1097000.0],["2017-10-30",55.43,55.66,54.86,55.46,796000.0],["2017-10-31",55.5,56.37,55.21,55.25,649200.0],["2017-11-01",55.4,55.76,54.82,55.42,689100.0],["2017-11-02",55.53,57.0,54.84,56.9,925300.0],["2017-11-03",57.0,58.03,56.61,57.01,1104300.0],["2017-11-06",57.0,57.53,56.73,57.24,527000.0],["2017-11-07",57.69,57.69,56.14,57.38,722400.0],["2017-11-08",57.18,58.34,57.12,58.14,858800.0],["2017-11-09",57.88,58.05,56.93,57.39,627500.0],["2017-11-10",57.39,58.14,57.13,57.53,419900.0],["2017-11-13",57.52,58.56,57.52,58.03,784500.0],["2017-11-14",57.67,58.69,57.5,58.35,422800.0],["2017-11-15",57.92,58.05,56.91,57.93,513400.0],["2017-11-16",58.26,59.62,58.08,59.15,582400.0],["2017-11-17",59.18,60.12,59.1,59.9,699900.0],["2017-11-20",59.52,59.78,58.75,59.49,897200.0],["2017-11-21",59.85,59.85,57.72,59.07,1341600.0],["2017-11-22",59.26,59.65,58.82,59.0,412600.0],["2017-11-24",59.34,59.58,59.01,59.46,267400.0],["2017-11-27",59.81,59.95,58.58,58.8,799300.0],["2017-11-28",59.0,60.47,58.42,60.25,1239600.0],["2017-11-29",60.9,62.25,59.47,61.24,2062300.0],["2017-11-30",61.84,63.34,60.99,61.8,3442900.0],["2017-12-01",63.0,63.26,59.02,61.51,4084800.0],["2017-12-04",62.39,65.48,62.15,65.0,1726400.0],["2017-12-05",65.43,65.49,63.25,64.14,1304200.0],["2017-12-06",64.37,66.0,63.81,65.53,1375400.0],["2017-12-07",65.72,67.1,65.64,67.0,1353100.0],["2017-12-08",67.0,67.53,65.89,67.12,985300.0],["2017-12-11",66.85,67.25,64.48,65.15,1577900.0],["2017-12-12",65.31,66.36,64.82,66.11,1298900.0],["2017-12-13",65.93,67.2,65.93,67.04,928700.0],["2017-12-14",67.04,67.57,65.03,65.55,1063600.0],["2017-12-15",65.55,67.2,65.51,66.72,1128400.0],["2017-12-18",67.7,68.77,67.26,68.29,909600.0],["2017-12-19",68.22,68.89,66.39,66.87,1018600.0],["2017-12-20",67.23,67.97,65.85,65.86,517400.0],["2017-12-21",65.82,66.52,65.2,66.0,727000.0],["2017-12-22",66.14,66.17,64.92,65.48,896000.0],["2017-12-26",65.5,68.98,65.5,67.47,1461200.0],["2017-12-27",67.84,68.45,67.04,67.84,698600.0],["2017-12-28",68.1,68.2,67.33,68.03,441000.0],["2017-12-29",67.94,68.39,66.24,66.32,842100.0],["2018-01-02",66.66,69.75,66.66,69.16,1226300.0],["2018-01-03",70.68,71.79,68.73,70.8,1877500.0],["2018-01-04",71.19,73.05,70.59,72.64,1438600.0],["2018-01-05",72.79,73.55,71.92,72.37,1272300.0],["2018-01-08",70.15,70.34,65.1,66.95,3338800.0],["2018-01-09",67.0,68.28,65.41,67.9,1209500.0],["2018-01-10",67.16,67.97,64.73,65.76,1264700.0],["2018-01-11",66.15,69.03,65.86,68.12,1370900.0],["2018-01-12",68.05,68.93,66.75,66.93,899200.0],["2018-01-16",67.71,68.41,66.58,66.77,796300.0],["2018-01-17",66.8,67.44,66.51,66.8,727400.0],["2018-01-18",66.73,67.54,66.1,66.79,668800.0],["2018-01-19",66.79,67.91,66.58,67.52,677700.0],["2018-01-22",67.73,68.0,66.06,66.76,910900.0],["2018-01-23",66.8,67.31,66.05,67.15,847700.0],["2018-01-24",66.84,67.86,65.91,66.74,852900.0],["2018-01-25",67.05,67.67,65.51,67.27,909400.0],["2018-01-26",67.45,67.85,66.52,66.99,989200.0],["2018-01-29",66.99,67.01,64.92,65.94,1092100.0],["2018-01-30",65.29,66.26,65.07,65.38,738000.0],["2018-01-31",66.84,67.26,64.1,64.93,1042700.0],["2018-02-01",64.78,65.6,63.62,64.97,704500.0],["2018-02-02",64.19,64.86,62.78,62.94,1459400.0],["2018-02-05",61.95,63.43,60.54,61.94,1638600.0],["2018-02-06",60.45,64.0,60.0,63.64,1184500.0],["2018-02-07",63.65,65.26,63.25,64.25,821600.0],["2018-02-08",64.4,65.07,62.52,62.52,1085200.0],["2018-02-09",63.1,64.28,60.85,63.67,1531000.0],["2018-02-12",64.26,65.2,62.46,64.67,1027400.0],["2018-02-13",64.64,64.88,62.01,64.35,884200.0],["2018-02-14",64.19,65.77,63.87,64.96,648800.0],["2018-02-15",65.18,65.84,63.75,64.52,870900.0],["2018-02-16",64.62,67.32,63.78,66.92,1177200.0],["2018-02-20",66.4,66.89,64.95,65.41,1128800.0],["2018-02-21",65.82,68.38,65.27,66.43,934300.0],["2018-02-22",66.74,68.0,66.34,67.37,1113800.0],["2018-02-23",67.37,67.86,66.43,67.5,641700.0],["2018-02-26",67.61,67.76,66.27,66.8,975600.0],["2018-02-27",66.59,67.99,66.12,66.55,573900.0],["2018-02-28",67.01,68.05,66.69,66.85,543900.0],["2018-03-01",66.86,67.85,66.03,67.14,571600.0],["2018-03-02",66.56,69.05,66.1,68.66,819000.0],["2018-03-05",68.72,69.87,68.1,69.7,808000.0],["2018-03-06",69.71,71.59,69.41,71.55,808500.0],["2018-03-07",70.13,70.68,68.79,68.97,1159300.0],["2018-03-08",69.37,69.4,66.87,68.02,970100.0],["2018-03-09",67.99,68.79,67.02,68.58,778800.0],["2018-03-12",68.91,69.7,66.34,67.36,1433300.0],["2018-03-13",67.81,69.33,67.58,68.25,911300.0],["2018-03-14",68.41,69.4,67.45,68.36,621300.0],["2018-03-15",68.7,69.52,68.28,68.67,614700.0],["2018-03-16",68.95,70.09,68.44,68.96,1623300.0],["2018-03-19",68.77,69.05,67.26,69.05,1271100.0],["2018-03-20",67.91,69.2,67.01,68.98,1587400.0],["2018-03-21",68.85,70.0,66.96,67.14,2888800.0],["2018-03-22",67.99,70.65,66.83,69.96,4675700.0],["2018-03-23",70.29,72.2,68.97,69.03,2925500.0],["2018-03-26",70.12,71.87,69.26,71.71,1419400.0],["2018-03-27",72.25,72.92,69.36,69.72,1401100.0],["2018-03-28",69.75,71.71,69.74,70.77,931600.0],["2018-03-29",70.93,73.5,70.93,73.34,1185100.0],["2018-04-02",73.13,73.86,71.73,72.27,1326600.0],["2018-04-03",72.46,73.24,71.79,71.9,1057500.0],["2018-04-04",71.39,72.57,71.0,71.9,1383800.0],["2018-04-05",72.52,72.62,70.88,72.53,1199700.0],["2018-04-06",72.0,72.54,69.9,70.7,1203600.0],["2018-04-09",71.04,72.0,71.02,71.44,968700.0],["2018-04-10",71.84,74.35,71.51,74.09,1396300.0],["2018-04-11",73.89,77.03,73.68,76.49,1976800.0],["2018-04-12",76.9,77.12,74.98,75.99,1469300.0],["2018-04-13",76.0,76.2,75.0,75.24,1312700.0],["2018-04-16",75.49,76.85,74.65,76.39,1011500.0],["2018-04-17",76.5,77.3,75.75,76.85,1272400.0],["2018-04-18",77.17,78.28,75.89,76.06,11051800.0],["2018-04-19",75.73,76.4,74.5,74.79,1570200.0],["2018-04-20",74.53,75.32,73.73,73.84,1956900.0],["2018-04-23",74.18,74.57,73.1,73.4,1297500.0],["2018-04-24",72.93,73.56,71.77,72.64,1256700.0],["2018-04-25",72.78,73.34,72.27,72.65,833400.0],["2018-04-26",72.89,74.15,72.71,73.26,988600.0],["2018-04-27",73.45,73.75,71.98,73.58,1022700.0],["2018-04-30",74.01,74.5,70.59,70.61,1952700.0],["2018-05-01",70.62,71.14,70.05,70.5,953900.0],["2018-05-02",70.22,71.29,69.37,70.9,1065400.0],["2018-05-03",70.8,72.39,70.64,71.99,1200600.0],["2018-05-04",71.8,72.03,70.5,71.27,1326400.0],["2018-05-07",71.25,71.88,70.33,71.8,1082500.0],["2018-05-08",71.75,72.16,71.05,71.32,517100.0],["2018-05-09",71.32,71.56,70.55,71.06,558900.0],["2018-05-10",71.28,71.51,70.5,71.14,552900.0],["2018-05-11",71.38,71.5,70.7,71.01,621000.0],["2018-05-14",71.26,73.22,71.26,72.29,1225000.0],["2018-05-15",72.17,73.84,72.17,73.57,1094200.0],["2018-05-16",73.97,75.34,73.97,74.65,987700.0],["2018-05-17",74.73,75.8,74.69,75.53,853700.0],["2018-05-18",75.75,75.89,74.43,74.83,1276700.0],["2018-05-21",75.08,75.46,72.11,73.22,1330200.0],["2018-05-22",73.34,74.0,71.27,71.81,1111300.0],["2018-05-23",71.86,73.47,71.31,72.68,580600.0],["2018-05-24",72.54,73.24,72.21,73.19,513100.0],["2018-05-25",72.9,73.11,71.27,71.41,872700.0],["2018-05-29",71.06,71.91,70.42,70.69,1170100.0],["2018-05-30",71.01,72.06,70.77,71.96,761500.0],["2018-05-31",71.48,72.01,69.96,70.71,1151700.0],["2018-06-01",70.79,72.07,70.32,71.39,1136500.0],["2018-06-04",73.96,77.35,73.0,77.24,2377000.0],["2018-06-05",76.85,79.89,76.55,78.86,2696500.0],["2018-06-06",79.47,81.77,79.25,81.28,4261700.0],["2018-06-07",97.67,100.97,95.26,99.05,9709500.0],["2018-06-08",98.75,102.87,97.7,101.19,3821500.0],["2018-06-11",101.22,102.21,98.85,101.24,2294300.0],["2018-06-12",101.57,103.08,100.35,101.89,1286500.0],["2018-06-13",101.9,103.99,101.02,101.65,1304000.0],["2018-06-14",101.77,102.94,101.34,102.09,960600.0],["2018-06-15",101.68,102.64,99.57,100.01,1754200.0],["2018-06-18",99.97,101.0,98.91,99.1,1217300.0],["2018-06-19",98.5,99.12,97.53,98.55,1291600.0],["2018-06-20",98.54,99.16,96.74,97.48,1248200.0],["2018-06-21",97.56,98.79,97.27,97.46,887600.0],["2018-06-22",98.2,99.55,98.12,98.52,1167300.0],["2018-06-25",99.02,99.49,97.64,98.77,1013300.0],["2018-06-26",99.14,101.99,99.0,101.53,1459900.0],["2018-06-27",101.9,101.9,100.05,100.73,870000.0],["2018-06-28",100.49,101.8,99.36,99.54,888700.0],["2018-06-29",100.16,100.93,97.4,97.71,900200.0],["2018-07-02",97.0,98.12,96.32,97.77,831900.0],["2018-07-03",98.37,99.07,97.97,98.24,265600.0],["2018-07-05",98.83,99.0,96.79,98.12,594000.0],["2018-07-06",98.52,99.32,97.63,98.9,625300.0],["2018-07-09",99.5,101.88,99.26,101.25,856000.0],["2018-07-10",102.14,103.0,100.21,101.01,802200.0],["2018-07-11",99.66,99.99,97.62,99.55,661000.0],["2018-07-12",99.75,100.28,98.5,100.13,616600.0],["2018-07-13",100.14,102.84,100.14,101.36,687600.0],["2018-07-16",101.72,103.92,101.2,103.43,1112000.0],["2018-07-17",103.25,103.9,102.19,102.24,807600.0],["2018-07-18",102.41,107.45,102.4,106.82,1827000.0],["2018-07-19",106.4,109.09,105.33,107.93,1360600.0],["2018-07-20",105.77,106.08,102.18,102.94,2112600.0],["2018-07-23",102.59,103.97,100.83,101.24,950900.0],["2018-07-24",101.77,101.98,96.83,98.62,1381900.0],["2018-07-25",96.8,99.26,96.5,98.86,789900.0],["2018-07-26",98.85,100.13,97.62,98.96,484300.0],["2018-07-27",99.49,100.36,95.61,96.19,633800.0],["2018-07-30",96.32,98.78,95.71,96.98,604200.0],["2018-07-31",96.9,98.11,96.76,97.16,507500.0],["2018-08-01",97.32,97.66,95.92,97.14,695500.0],["2018-08-02",96.34,99.11,96.27,98.46,400300.0],["2018-08-03",98.94,100.57,98.4,100.12,711600.0],["2018-08-06",100.44,100.98,99.25,100.88,439900.0],["2018-08-07",101.36,104.88,101.36,103.86,865400.0],["2018-08-08",103.9,104.83,102.49,103.88,462700.0],["2018-08-09",104.0,105.58,103.47,104.24,485300.0],["2018-08-10",103.99,106.47,103.5,105.93,491100.0],["2018-08-13",106.3,106.79,104.13,104.48,507000.0],["2018-08-14",104.84,106.13,104.36,105.94,556300.0],["2018-08-15",105.66,105.87,103.33,105.15,568500.0],["2018-08-16",106.33,107.48,104.76,106.04,449100.0],["2018-08-17",105.64,108.99,105.11,108.64,685600.0],["2018-08-20",109.0,112.55,108.85,111.14,986500.0],["2018-08-21",112.63,113.96,110.58,111.97,955700.0],["2018-08-22",112.01,114.71,112.01,113.27,706500.0],["2018-08-23",113.04,114.95,111.77,114.74,747300.0],["2018-08-24",115.1,115.6,113.99,114.79,609000.0],["2018-08-27",115.55,115.78,114.17,114.59,567600.0],["2018-08-28",114.72,115.22,111.6,114.96,722800.0],["2018-08-29",114.82,116.0,113.78,115.8,474200.0],["2018-08-30",115.0,116.3,113.17,114.46,660900.0],["2018-08-31",114.38,116.87,113.88,116.47,821800.0],["2018-09-04",117.0,119.7,116.59,119.63,1051500.0],["2018-09-05",117.11,118.12,112.72,114.76,1781600.0],["2018-09-06",114.47,116.04,113.2,115.51,2192300.0],["2018-09-07",132.86,136.13,128.86,130.89,5216200.0],["2018-09-10",131.93,133.69,131.18,133.16,1197500.0],["2018-09-11",132.47,135.84,132.16,133.81,1078600.0],["2018-09-12",134.68,134.95,129.57,131.37,1158000.0],["2018-09-13",131.52,132.95,130.01,130.85,799200.0],["2018-09-14",130.54,131.85,129.92,130.27,1045800.0],["2018-09-17",130.07,131.47,129.03,129.28,1005900.0],["2018-09-18",129.5,131.03,129.22,130.25,1089000.0],["2018-09-19",131.01,131.38,125.55,126.44,914900.0],["2018-09-20",126.7,128.08,125.59,126.56,819800.0],["2018-09-21",127.29,127.49,124.88,125.25,1122100.0],["2018-09-24",126.18,128.83,124.97,125.4,969200.0],["2018-09-25",126.08,127.1,124.52,126.48,794000.0],["2018-09-26",126.29,128.34,126.02,127.24,923300.0],["2018-09-27",127.71,130.45,127.3,128.66,975000.0],["2018-09-28",128.66,130.88,128.66,130.06,605200.0],["2018-10-01",130.3,130.9,127.71,128.13,736700.0],["2018-10-02",127.89,128.07,122.56,122.97,869400.0],["2018-10-03",123.31,124.0,120.8,121.13,843900.0],["2018-10-04",121.11,121.69,119.11,119.82,888300.0],["2018-10-05",119.85,121.17,116.51,117.59,833000.0],["2018-10-08",116.9,120.85,116.51,120.55,1116400.0],["2018-10-09",120.87,124.01,120.0,121.05,760400.0],["2018-10-10",120.97,121.97,114.76,115.04,1231400.0],["2018-10-11",113.9,117.06,111.46,112.76,1144900.0],["2018-10-12",115.38,116.76,112.82,114.58,919500.0],["2018-10-15",114.88,115.02,112.87,114.14,701700.0],["2018-10-16",114.99,120.41,113.88,120.19,625100.0],["2018-10-17",119.68,119.83,116.18,118.06,603200.0],["2018-10-18",117.24,118.05,114.15,115.04,665300.0],["2018-10-19",115.89,118.09,114.33,114.8,659000.0],["2018-10-22",115.7,117.42,114.63,116.18,534700.0],["2018-10-23",114.44,116.37,110.49,116.01,795100.0],["2018-10-24",115.14,117.12,111.0,111.5,837600.0],["2018-10-25",112.59,113.87,110.18,112.16,749700.0],["2018-10-26",110.37,112.34,108.76,110.37,816500.0],["2018-10-29",111.82,115.24,110.26,111.85,636200.0],["2018-10-30",112.12,115.61,110.23,115.32,644500.0],["2018-10-31",116.8,117.72,113.7,113.82,763200.0],["2018-11-01",114.3,121.83,112.41,120.31,1194200.0],["2018-11-02",121.39,123.98,119.16,120.97,957200.0],["2018-11-05",120.91,120.91,116.46,117.09,689500.0],["2018-11-06",116.67,120.72,116.52,118.21,686400.0],["2018-11-07",118.92,122.03,117.04,121.55,759000.0],["2018-11-08",122.09,125.75,121.01,123.36,1279000.0],["2018-11-09",123.63,124.98,121.65,121.7,672000.0],["2018-11-12",121.69,124.9,121.29,123.41,982300.0],["2018-11-13",123.92,125.32,117.77,122.21,1092000.0],["2018-11-14",123.27,125.59,121.63,122.88,657000.0],["2018-11-15",122.2,122.52,117.02,120.86,1107700.0],["2018-11-16",119.65,120.69,118.19,119.94,648600.0],["2018-11-19",119.33,120.33,113.4,114.12,867500.0],["2018-11-20",109.2,109.8,101.49,103.88,2487400.0],["2018-11-21",104.3,106.75,102.93,102.99,870700.0],["2018-11-23",100.65,103.89,100.28,102.83,591900.0],["2018-11-26",103.55,105.13,102.29,104.5,1221700.0],["2018-11-27",103.39,104.22,100.71,101.35,880200.0],["2018-11-28",102.4,105.91,100.42,105.7,1485600.0],["2018-11-29",105.76,107.44,103.26,105.27,1245300.0],["2018-11-30",105.78,106.39,103.03,104.79,1053000.0],["2018-12-03",110.02,111.77,108.72,110.23,1736200.0],["2018-12-04",108.66,110.08,103.6,104.58,1831800.0],["2018-12-06",105.38,109.28,95.33,101.79,4327700.0],["2018-12-07",101.44,106.37,95.51,95.58,2064300.0],["2018-12-10",97.93,101.96,96.2,101.71,1530500.0],["2018-12-11",103.36,104.8,99.47,99.47,1681000.0],["2018-12-12",100.59,103.1,98.77,101.4,1092700.0],["2018-12-13",104.61,104.71,99.77,100.48,979700.0],["2018-12-14",99.21,103.78,99.0,100.04,1111600.0],["2018-12-17",99.01,99.53,96.1,96.94,1231000.0],["2018-12-18",98.34,100.3,97.68,99.03,895200.0],["2018-12-19",98.89,101.49,96.88,97.33,918700.0],["2018-12-20",96.86,99.03,93.6,95.59,901200.0],["2018-12-21",95.56,97.28,90.26,90.38,1940600.0],["2018-12-24",88.15,91.83,86.57,89.61,758200.0],["2018-12-26",90.89,97.19,90.07,97.07,722700.0],["2018-12-27",95.42,98.49,93.86,98.48,753900.0],["2018-12-28",98.9,100.66,97.33,98.99,755000.0],["2018-12-31",99.5,103.03,99.06,102.32,861900.0],["2019-01-02",100.31,105.0,99.31,104.56,1127100.0],["2019-01-03",103.86,104.99,100.39,103.7,809800.0],["2019-01-04",105.42,109.9,104.5,107.97,1370700.0],["2019-01-07",110.99,117.52,110.58,115.58,1907900.0],["2019-01-08",117.32,121.6,116.03,121.48,1363200.0],["2019-01-09",120.86,121.62,118.87,119.56,1222000.0],["2019-01-10",116.44,122.79,115.01,122.66,1594600.0],["2019-01-11",122.22,122.66,117.01,117.57,1827700.0],["2019-01-14",113.0,118.11,112.25,115.28,1823800.0],["2019-01-15",115.39,117.62,114.05,116.99,1084000.0],["2019-01-16",117.32,119.09,116.05,117.74,811400.0],["2019-01-17",117.1,120.45,116.78,120.38,729200.0],["2019-01-18",120.74,122.71,120.01,122.68,926800.0],["2019-01-22",122.47,123.99,121.3,122.17,830500.0],["2019-01-23",123.34,124.54,121.32,123.44,923400.0],["2019-01-24",123.31,124.8,121.83,124.06,605100.0],["2019-01-25",125.0,127.6,123.34,126.21,697700.0],["2019-01-28",125.11,125.96,123.5,125.87,558100.0],["2019-01-29",126.21,126.21,122.9,123.5,538900.0],["2019-01-30",124.5,125.62,120.86,121.58,1122400.0],["2019-01-31",121.59,124.05,121.03,123.73,644800.0],["2019-02-01",123.56,124.79,121.57,124.73,577800.0],["2019-02-04",124.69,127.64,123.88,126.81,583600.0],["2019-02-05",127.04,127.6,125.72,127.23,741200.0],["2019-02-06",127.08,127.48,124.89,125.82,472700.0],["2019-02-07",124.63,126.38,123.69,126.27,634100.0],["2019-02-08",125.06,127.66,124.73,126.83,436000.0],["2019-02-11",127.03,130.68,126.67,129.94,710300.0],["2019-02-12",130.67,133.65,130.67,131.63,609700.0],["2019-02-13",131.87,132.42,129.15,130.67,560800.0],["2019-02-14",129.34,130.58,128.07,130.07,673800.0],["2019-02-15",130.55,131.35,128.94,129.18,563500.0],["2019-02-19",129.63,130.23,127.11,129.11,564000.0],["2019-02-20",129.88,132.18,129.69,130.77,534100.0],["2019-02-21",130.74,130.74,128.41,129.64,485100.0],["2019-02-22",127.57,127.57,124.08,124.77,1527300.0],["2019-02-25",124.92,125.98,121.54,121.97,1014500.0],["2019-02-26",121.43,122.47,118.94,119.79,1188200.0],["2019-02-27",120.12,122.14,118.87,120.46,808300.0],["2019-02-28",120.03,121.55,118.91,120.35,731300.0],["2019-03-01",121.65,122.47,118.69,119.15,800100.0],["2019-03-04",119.25,119.62,116.16,117.7,876200.0],["2019-03-05",118.58,119.0,117.19,117.72,611800.0],["2019-03-06",117.6,118.0,113.5,114.87,1304500.0],["2019-03-07",116.56,118.28,114.38,116.3,1176800.0],["2019-03-08",115.28,116.87,114.0,114.89,704400.0],["2019-03-11",115.06,117.18,114.87,117.01,658900.0],["2019-03-12",116.55,117.55,115.2,117.29,711100.0],["2019-03-13",117.18,118.85,116.85,116.92,619400.0],["2019-03-14",116.92,117.96,115.61,117.69,560700.0],["2019-03-15",117.85,118.58,116.76,116.94,780600.0],["2019-03-18",117.32,117.85,115.71,116.37,612400.0],["2019-03-19",119.93,119.93,117.44,118.02,853400.0],["2019-03-20",118.73,118.8,114.46,116.44,742700.0],["2019-03-21",115.87,120.32,115.87,118.64,901400.0],["2019-03-22",117.9,119.45,116.78,116.97,738000.0],["2019-03-25",117.32,120.11,117.11,119.35,1194800.0],["2019-03-26",120.2,120.65,116.79,117.23,1279800.0],["2019-03-27",118.4,120.5,117.75,120.01,2544700.0],["2019-03-28",128.3,130.0,124.8,129.8,3750100.0],["2019-03-29",130.11,130.22,124.05,124.25,2144300.0],["2019-04-01",125.05,125.5,119.95,120.73,2073200.0],["2019-04-02",120.65,121.22,117.54,117.76,1489800.0],["2019-04-03",118.5,123.2,117.24,122.88,1805000.0],["2019-04-04",122.87,124.05,120.97,122.17,884800.0],["2019-04-05",122.93,125.91,122.51,125.41,1510700.0],["2019-04-08",124.59,125.56,123.39,125.48,1075000.0],["2019-04-09",124.55,126.91,124.12,125.42,907800.0],["2019-04-10",126.0,129.3,125.89,129.15,1258200.0],["2019-04-11",133.66,133.99,129.86,133.55,2196200.0],["2019-04-12",134.0,135.28,133.06,134.97,1243300.0],["2019-04-15",135.88,136.36,133.95,135.64,1184600.0],["2019-04-16",136.0,138.99,135.35,137.78,1150400.0],["2019-04-17",138.19,139.97,137.05,139.74,967800.0],["2019-04-18",139.89,141.88,138.73,141.65,1086400.0],["2019-04-22",141.52,142.81,139.31,141.8,936500.0],["2019-04-23",142.29,144.01,141.65,143.53,1004200.0],["2019-04-24",145.0,146.97,143.75,146.05,1069300.0],["2019-04-25",146.25,147.43,144.81,145.5,826300.0],["2019-04-26",145.22,147.07,144.18,145.77,904000.0],["2019-04-29",146.89,148.13,145.72,147.5,1154800.0],["2019-04-30",147.09,148.22,144.57,146.39,755900.0],["2019-05-01",146.99,146.99,141.86,142.3,1000600.0],["2019-05-02",142.36,144.0,140.8,143.58,693000.0],["2019-05-03",144.23,146.3,143.39,146.08,542200.0],["2019-05-06",141.0,142.87,139.82,142.34,1137100.0],["2019-05-07",140.89,142.45,135.73,137.71,1149500.0],["2019-05-08",137.45,140.54,136.5,136.65,960500.0],["2019-05-09",135.4,137.95,134.87,136.58,606000.0],["2019-05-10",136.33,137.76,131.91,135.38,957200.0],["2019-05-13",131.6,131.81,127.51,127.79,1059100.0],["2019-05-14",128.15,129.21,127.32,127.54,760200.0],["2019-05-15",126.24,128.17,124.24,127.76,732300.0],["2019-05-16",128.88,129.99,126.66,127.24,736000.0],["2019-05-17",126.47,129.57,125.35,125.65,648200.0],["2019-05-20",124.14,130.05,123.64,129.42,1702900.0],["2019-05-21",129.79,133.21,129.23,133.0,1362900.0],["2019-05-22",132.72,133.36,130.67,132.18,978700.0],["2019-05-23",130.38,132.93,128.41,130.82,813100.0],["2019-05-24",131.51,133.8,130.29,132.1,613700.0],["2019-05-28",133.16,135.4,131.37,131.46,1006200.0],["2019-05-29",129.97,130.93,125.72,125.8,973300.0],["2019-05-30",126.2,130.59,126.01,129.32,1291300.0],["2019-05-31",126.96,130.82,125.51,128.73,939300.0],["2019-06-03",128.74,129.25,122.02,124.5,1832500.0],["2019-06-04",126.53,128.18,124.55,126.58,1210700.0],["2019-06-05",127.34,127.84,122.67,123.05,2403000.0],["2019-06-06",124.9,128.32,117.05,121.81,4232600.0],["2019-06-07",121.82,127.83,120.11,127.52,1489800.0],["2019-06-10",128.13,132.36,128.0,129.53,1113500.0],["2019-06-11",130.66,131.37,126.51,130.03,977600.0],["2019-06-12",129.87,131.1,129.0,130.89,714200.0],["2019-06-13",131.41,132.84,129.38,132.2,748300.0],["2019-06-14",131.82,132.88,131.24,131.82,751000.0],["2019-06-17",131.83,132.69,130.04,130.7,726400.0],["2019-06-18",132.04,133.84,129.06,131.24,728100.0],["2019-06-19",130.76,130.76,127.29,129.29,719600.0],["2019-06-20",130.78,131.98,127.78,130.26,634200.0],["2019-06-21",129.61,132.19,128.5,131.29,1350300.0],["2019-06-24",130.95,131.21,124.6,124.89,869200.0],["2019-06-25",124.53,124.88,118.33,118.42,1260500.0],["2019-06-26",120.5,121.01,118.06,118.5,1355000.0],["2019-06-27",118.48,121.12,117.79,120.78,1095600.0],["2019-06-28",121.76,122.87,119.5,120.02,7123400.0],["2019-07-01",123.74,127.79,122.84,125.46,1600900.0],["2019-07-02",125.07,126.41,121.85,122.18,1115900.0],["2019-07-03",122.14,126.08,121.66,125.88,652500.0],["2019-07-05",125.4,127.72,125.13,127.47,582500.0],["2019-07-08",127.13,129.96,126.97,129.48,808600.0],["2019-07-09",129.26,130.75,128.81,129.14,794700.0],["2019-07-10",129.53,130.18,126.16,127.54,651500.0],["2019-07-11",127.97,130.11,127.68,129.96,615100.0],["2019-07-12",129.77,130.2,125.71,128.26,1028200.0],["2019-07-15",127.79,128.56,122.91,123.0,1321900.0],["2019-07-16",123.53,124.21,121.53,123.53,842600.0],["2019-07-17",122.98,123.98,121.74,123.19,561500.0],["2019-07-18",123.05,125.42,122.36,125.27,919800.0],["2019-07-19",125.8,127.32,124.8,125.41,633500.0],["2019-07-22",125.0,126.71,122.55,122.74,998100.0],["2019-07-23",123.0,123.64,121.27,122.7,603300.0],["2019-07-24",122.23,123.57,121.9,122.27,465800.0],["2019-07-25",122.27,123.16,120.61,121.6,618100.0],["2019-07-26",121.6,122.82,120.41,121.56,552100.0],["2019-07-29",121.99,122.77,119.06,119.79,755000.0],["2019-07-30",118.9,118.97,115.61,115.79,738100.0],["2019-07-31",116.0,119.7,116.0,117.46,853600.0],["2019-08-01",117.46,119.8,109.5,110.13,1619700.0],["2019-08-02",109.01,111.35,106.35,109.23,1354900.0],["2019-08-05",106.0,106.0,102.63,104.43,1456400.0],["2019-08-06",104.74,106.92,104.18,106.5,1288500.0],["2019-08-07",105.78,111.44,105.5,110.12,1667900.0],["2019-08-08",111.05,112.66,108.87,112.15,1130600.0],["2019-08-09",111.38,111.9,108.69,109.16,664700.0],["2019-08-12",107.5,107.92,105.64,106.33,760200.0],["2019-08-13",105.82,114.76,105.33,111.55,1544800.0],["2019-08-14",108.6,110.08,107.25,108.5,812900.0],["2019-08-15",109.48,110.05,106.71,108.2,634900.0],["2019-08-16",108.71,110.37,108.2,109.92,698000.0],["2019-08-19",111.58,112.78,109.34,110.68,1282400.0],["2019-08-20",110.1,112.16,108.43,112.06,913900.0],["2019-08-21",114.22,117.53,114.22,117.24,1361600.0],["2019-08-22",117.88,120.43,115.8,120.24,1402600.0],["2019-08-23",115.89,117.49,113.3,113.85,1604800.0],["2019-08-26",115.52,116.14,112.31,114.88,1058100.0],["2019-08-27",115.35,115.93,113.44,115.16,936000.0],["2019-08-28",114.86,119.3,113.56,118.29,2193300.0],["2019-08-29",127.68,129.94,123.31,125.71,3439600.0],["2019-08-30",125.81,126.66,122.43,122.87,1069000.0],["2019-09-03",122.27,122.82,119.09,119.6,1079200.0],["2019-09-04",120.95,121.85,119.43,120.28,665500.0],["2019-09-05",123.96,129.4,121.88,128.47,1175200.0],["2019-09-06",128.64,128.99,127.02,127.18,629000.0],["2019-09-09",128.17,128.17,125.67,127.28,602900.0],["2019-09-10",127.48,132.34,126.13,131.26,912400.0],["2019-09-11",131.26,133.51,128.79,133.17,577900.0],["2019-09-12",133.87,137.97,133.2,135.01,1013900.0],["2019-09-13",135.19,136.96,133.17,133.47,610000.0],["2019-09-16",132.14,133.6,129.33,129.82,761100.0],["2019-09-17",129.13,131.36,128.36,130.42,563100.0],["2019-09-18",129.68,129.98,126.79,128.33,589200.0],["2019-09-19",128.07,128.81,127.2,128.48,351000.0],["2019-09-20",129.0,129.95,126.5,126.54,1139900.0],["2019-09-23",126.35,130.34,126.27,128.27,803000.0],["2019-09-24",128.71,129.9,125.94,128.04,748900.0],["2019-09-25",128.34,129.99,127.66,129.33,672100.0],["2019-09-26",129.33,129.66,126.11,128.09,434000.0],["2019-09-27",128.75,129.54,125.11,126.49,533800.0],["2019-09-30",126.96,127.17,125.07,126.1,570700.0],["2019-10-01",126.9,128.82,126.9,127.49,630400.0],["2019-10-02",126.41,126.41,122.64,124.08,855500.0],["2019-10-03",123.82,124.79,119.84,124.33,816200.0],["2019-10-04",126.1,129.0,125.47,127.09,490300.0],["2019-10-07",126.73,127.53,125.47,125.63,416100.0],["2019-10-08",124.46,124.65,122.91,123.26,526500.0],["2019-10-09",124.03,124.91,123.04,123.64,361600.0],["2019-10-10",123.26,126.38,121.92,125.65,386000.0],["2019-10-11",128.0,132.25,126.67,130.15,933300.0],["2019-10-14",129.31,129.59,127.03,129.36,639600.0],["2019-10-15",130.13,133.0,130.0,131.84,736900.0],["2019-10-16",131.15,133.92,130.27,132.88,667800.0],["2019-10-17",134.81,135.0,131.75,133.11,887100.0],["2019-10-18",132.06,134.12,130.66,133.63,734400.0],["2019-10-21",134.2,134.2,130.77,131.6,656600.0],["2019-10-22",131.56,132.0,129.0,129.37,522900.0],["2019-10-23",129.56,129.56,125.71,126.42,589900.0],["2019-10-24",126.95,129.49,125.53,129.36,552400.0],["2019-10-25",128.36,130.63,128.08,129.47,373200.0],["2019-10-28",130.4,132.24,129.92,129.96,425400.0],["2019-10-29",129.94,129.94,126.84,126.96,450100.0],["2019-10-30",127.28,128.32,124.5,126.79,422100.0],["2019-10-31",126.34,126.53,124.51,125.11,442300.0],["2019-11-01",126.09,128.99,125.7,126.43,365200.0],["2019-11-04",127.64,129.37,126.87,127.31,561700.0],["2019-11-05",128.74,130.84,128.03,128.93,477400.0],["2019-11-06",127.71,128.76,126.3,126.82,433500.0],["2019-11-07",128.19,130.54,127.59,130.0,969100.0],["2019-11-08",130.08,130.08,126.02,126.96,609200.0],["2019-11-11",125.53,126.39,122.22,124.27,500700.0],["2019-11-12",123.91,124.49,122.25,123.15,617700.0],["2019-11-13",122.36,122.8,120.76,122.78,475300.0],["2019-11-14",122.51,125.7,121.06,124.33,450200.0],["2019-11-15",125.27,125.4,118.06,119.64,2149000.0],["2019-11-18",122.5,124.64,121.0,123.73,2072700.0],["2019-11-19",123.42,123.76,118.86,121.17,964900.0],["2019-11-20",121.36,123.89,120.5,123.58,1019600.0],["2019-11-21",124.24,124.96,122.88,124.4,744000.0],["2019-11-22",124.79,126.34,123.86,125.07,849300.0],["2019-11-25",125.34,126.42,123.94,124.48,818600.0],["2019-11-26",121.7,126.64,120.0,123.21,1380500.0],["2019-11-27",124.53,124.53,121.3,123.65,801900.0],["2019-11-29",124.0,125.5,122.43,123.71,438300.0],["2019-12-02",124.13,124.93,120.59,120.68,1091000.0],["2019-12-03",119.09,119.09,115.33,116.02,1508000.0],["2019-12-04",117.78,119.63,116.78,118.06,3183400.0],["2019-12-05",124.54,128.12,120.6,123.67,4170300.0],["2019-12-06",124.89,125.59,122.89,124.2,1773200.0],["2019-12-09",123.49,123.63,120.22,120.55,1432500.0],["2019-12-10",120.75,121.9,118.32,119.03,1138400.0],["2019-12-11",119.07,121.54,118.57,120.95,802400.0],["2019-12-12",120.8,125.99,119.59,125.74,1640500.0],["2019-12-13",126.11,126.31,122.82,123.86,1023400.0],["2019-12-16",124.01,124.82,119.97,120.13,1292400.0],["2019-12-17",120.59,122.28,118.36,122.01,934200.0],["2019-12-18",122.56,124.21,122.01,122.45,877400.0],["2019-12-19",122.2,124.28,121.3,124.27,631900.0],["2019-12-20",124.64,126.09,124.03,125.13,1135000.0],["2019-12-23",124.0,125.76,121.38,122.04,1055700.0],["2019-12-24",121.85,123.42,121.85,122.51,328500.0],["2019-12-26",123.15,123.4,121.38,122.65,1234500.0],["2019-12-27",123.12,126.16,122.82,125.43,859600.0],["2019-12-30",125.5,129.83,125.5,128.91,978500.0],["2019-12-31",128.5,129.56,127.01,127.86,836800.0],["2020-01-02",128.85,128.85,125.43,127.65,1009500.0],["2020-01-03",126.41,128.53,125.76,127.67,603800.0],["2020-01-06",125.93,125.93,121.09,123.8,2166500.0],["2020-01-07",124.03,124.71,120.85,121.61,1889000.0],["2020-01-08",121.75,124.45,121.75,122.9,1555700.0],["2020-01-09",122.66,124.64,121.82,124.48,1201600.0],["2020-01-10",124.83,124.83,120.73,121.23,1166300.0],["2020-01-13",96.85,108.16,95.52,107.46,16786700.0],["2020-01-14",109.4,115.24,109.4,114.26,4632000.0],["2020-01-15",113.17,114.8,111.94,113.1,2015300.0],["2020-01-16",113.81,116.97,113.42,116.6,2127600.0],["2020-01-17",116.59,117.74,115.34,116.05,1018400.0],["2020-01-21",115.5,117.9,115.27,117.58,982100.0],["2020-01-22",118.18,118.57,115.43,115.65,783600.0],["2020-01-23",115.52,116.97,114.77,115.61,572000.0],["2020-01-24",115.78,119.06,115.49,118.75,899400.0],["2020-01-27",116.58,118.44,115.73,116.22,945100.0],["2020-01-28",116.7,118.6,116.34,117.46,516600.0],["2020-01-29",117.99,119.17,116.57,118.66,944900.0],["2020-01-30",117.43,118.63,116.51,117.31,811800.0],["2020-01-31",117.0,117.0,112.21,113.22,1046800.0],["2020-02-03",113.79,116.16,113.45,113.64,837000.0],["2020-02-04",115.91,115.91,112.76,113.33,958600.0],["2020-02-05",114.82,117.18,114.31,116.82,1007600.0],["2020-02-06",117.35,117.98,115.63,116.11,606900.0],["2020-02-07",115.59,115.59,113.03,114.01,841500.0],["2020-02-10",113.78,114.83,110.74,111.67,1111200.0],["2020-02-11",112.22,113.29,111.14,111.78,953400.0],["2020-02-12",112.33,114.35,111.39,113.54,1069300.0],["2020-02-13",113.22,115.16,111.99,114.93,1091000.0],["2020-02-14",115.2,117.14,114.77,115.69,799200.0],["2020-02-18",115.5,117.88,114.81,116.13,831200.0],["2020-02-19",116.51,118.16,116.22,116.72,586200.0],["2020-02-20",116.37,118.44,116.22,118.21,962700.0],["2020-02-21",117.61,118.18,114.47,115.65,883700.0],["2020-02-24",112.98,112.98,109.98,110.01,1184700.0],["2020-02-25",111.05,111.25,106.96,107.18,1880900.0],["2020-02-26",107.47,109.42,104.9,105.6,1333300.0],["2020-02-27",102.62,105.86,100.6,101.19,1383900.0],["2020-02-28",97.39,99.68,95.31,96.95,1876000.0],["2020-03-02",97.48,98.29,93.74,98.08,1462800.0],["2020-03-03",98.28,101.47,96.08,96.64,1053800.0],["2020-03-04",98.12,98.53,96.08,98.18,986200.0],["2020-03-05",96.74,96.97,93.26,95.29,1143600.0],["2020-03-06",92.52,97.74,92.26,96.8,1239700.0],["2020-03-09",90.0,93.41,89.53,90.84,1157700.0],["2020-03-10",93.74,97.97,90.1,97.87,1375400.0],["2020-03-11",95.28,97.1,90.55,91.08,953900.0],["2020-03-12",84.91,88.2,72.01,72.02,2857200.0],["2020-03-13",77.1,78.26,68.28,76.56,2954300.0],["2020-03-16",70.0,71.81,55.13,57.17,3059400.0],["2020-03-17",58.9,67.24,56.02,64.22,2951000.0],["2020-03-18",59.64,60.87,48.01,53.59,3026500.0],["2020-03-19",56.0,58.48,47.53,52.27,5421500.0],["2020-03-20",52.57,56.47,51.18,52.46,3616400.0],["2020-03-23",52.29,60.43,51.34,58.5,2343500.0],["2020-03-24",62.94,72.0,62.25,71.64,2347900.0],["2020-03-25",73.52,77.39,70.38,76.62,2527700.0],["2020-03-26",78.32,81.42,74.03,78.11,2273900.0],["2020-03-27",77.17,77.17,71.07,71.43,1868200.0],["2020-03-30",71.0,74.48,68.01,72.94,1452400.0],["2020-03-31",72.69,73.37,68.9,70.38,1280000.0],["2020-04-01",66.61,68.13,63.06,63.9,1732600.0],["2020-04-02",63.47,65.08,62.26,64.35,1342900.0],["2020-04-03",64.14,64.97,59.3,62.72,1246800.0],["2020-04-06",67.31,72.26,66.16,70.65,1414100.0],["2020-04-07",75.65,77.36,70.16,71.6,3260900.0],["2020-04-08",73.37,79.59,72.09,77.1,1708700.0],["2020-04-09",79.29,86.46,79.05,82.98,2004900.0],["2020-04-13",82.5,82.53,77.27,79.77,1080300.0],["2020-04-14",81.36,83.83,80.89,83.47,784000.0],["2020-04-15",79.31,81.4,78.69,80.9,994100.0],["2020-04-16",80.95,81.59,79.62,81.31,1057700.0],["2020-04-17",85.05,86.89,83.42,86.47,977300.0],["2020-04-20",83.68,85.6,82.95,83.61,853400.0],["2020-04-21",81.49,82.07,78.44,79.32,741000.0],["2020-04-22",81.0,82.34,80.33,81.77,622700.0],["2020-04-23",80.95,82.38,78.26,78.42,1044700.0],["2020-04-24",79.36,81.69,79.23,80.98,691500.0],["2020-04-27",82.13,86.9,81.22,86.61,887500.0],["2020-04-28",89.51,92.25,88.91,90.03,1126900.0],["2020-04-29",92.14,94.62,90.9,92.66,1243600.0],["2020-04-30",90.67,91.93,88.04,90.16,880200.0],["2020-05-01",87.35,87.85,85.68,87.27,902500.0],["2020-05-04",85.53,88.28,84.01,88.07,672500.0],["2020-05-05",89.14,90.46,88.43,89.33,856100.0],["2020-05-06",90.9,91.3,88.52,88.82,583300.0],["2020-05-07",90.74,91.85,88.76,88.96,743300.0],["2020-05-08",90.85,91.53,89.21,90.5,1601600.0],["2020-05-11",89.46,92.21,87.84,91.51,1260400.0],["2020-05-12",92.12,94.2,87.97,87.99,1224000.0],["2020-05-13",87.41,88.0,83.5,84.17,1369200.0],["2020-05-14",82.97,86.03,81.11,85.64,803400.0],["2020-05-15",83.8,90.17,83.58,88.94,1337700.0],["2020-05-18",93.17,96.43,92.84,94.54,1222200.0],["2020-05-19",93.87,97.11,92.66,94.28,1005900.0],["2020-05-20",95.67,96.0,91.8,92.29,633800.0],["2020-05-21",91.57,97.5,91.57,97.3,1230600.0],["2020-05-22",97.55,100.4,96.76,99.55,1292500.0],["2020-05-26",103.83,105.2,99.99,100.27,1227800.0],["2020-05-27",102.18,104.94,99.81,104.66,1433100.0],["2020-05-28",109.0,109.0,102.65,104.1,1150400.0],["2020-05-29",103.1,106.37,102.32,104.65,882700.0],["2020-06-01",104.4,106.61,102.4,102.73,935200.0],["2020-06-02",104.29,106.23,102.47,104.85,1026900.0],["2020-06-03",106.46,108.94,105.8,107.87,1066900.0],["2020-06-04",108.47,110.21,105.13,105.82,1489300.0],["2020-06-05",110.57,111.9,107.43,110.05,1713500.0],["2020-06-08",111.85,112.29,105.15,107.34,1778100.0],["2020-06-09",106.0,106.35,102.38,103.9,2296900.0],["2020-06-10",116.76,118.95,112.46,113.67,5908700.0],["2020-06-11",109.25,110.15,104.73,106.4,2092300.0],["2020-06-12",108.86,110.97,106.4,110.45,1527600.0],["2020-06-15",107.0,110.09,104.68,109.83,1026300.0],["2020-06-16",114.35,115.4,110.99,112.97,875100.0],["2020-06-17",113.48,114.6,111.34,112.47,777700.0],["2020-06-18",111.17,114.3,110.69,111.27,678200.0],["2020-06-19",112.69,114.09,106.61,107.25,1042000.0],["2020-06-22",106.98,110.3,106.61,109.55,902900.0],["2020-06-23",111.39,111.78,108.58,108.87,593800.0],["2020-06-24",108.02,108.54,102.65,106.42,813100.0],["2020-06-25",105.52,106.05,103.58,105.56,698800.0],["2020-06-26",105.8,107.0,102.16,103.56,1209000.0],["2020-06-29",103.85,107.18,102.26,107.11,912700.0],["2020-06-30",107.09,107.44,105.02,106.91,813800.0],["2020-07-01",106.85,108.72,105.1,105.37,757300.0],["2020-07-02",106.89,107.65,103.27,103.5,677400.0],["2020-07-06",105.14,105.74,102.12,103.13,817900.0],["2020-07-07",102.05,102.85,98.26,98.5,936800.0],["2020-07-08",98.38,103.44,98.0,103.3,961700.0],["2020-07-09",102.97,102.97,98.07,100.52,908200.0],["2020-07-10",100.84,101.6,99.18,101.13,542200.0],["2020-07-13",102.5,102.83,98.29,98.61,841700.0],["2020-07-14",97.96,99.04,96.61,97.83,861000.0],["2020-07-15",99.86,102.87,99.49,102.63,829200.0],["2020-07-16",101.05,104.08,100.93,104.0,690500.0],["2020-07-17",104.6,104.84,102.78,103.51,644000.0],["2020-07-20",103.04,105.0,101.25,103.76,849900.0],["2020-07-21",104.23,107.0,103.97,105.68,687600.0],["2020-07-22",105.15,109.66,105.02,109.09,849300.0],["2020-07-23",109.39,113.1,107.78,109.14,1138400.0],["2020-07-24",108.14,111.67,108.04,110.18,679700.0],["2020-07-27",111.06,112.16,108.82,111.6,574900.0],["2020-07-28",111.52,112.5,110.22,110.48,715300.0],["2020-07-29",111.33,115.17,111.24,113.29,744900.0],["2020-07-30",111.88,112.59,109.69,111.38,532900.0],["2020-07-31",111.7,111.78,107.23,108.91,639900.0],["2020-08-03",109.18,109.42,107.08,107.97,683200.0],["2020-08-04",108.36,109.12,107.14,108.03,851200.0],["2020-08-05",108.68,108.82,105.27,106.63,910300.0],["2020-08-06",105.92,106.49,102.71,102.85,829100.0],["2020-08-07",103.23,104.39,101.85,102.46,878200.0],["2020-08-10",103.47,108.4,103.03,107.01,968300.0],["2020-08-11",108.29,111.58,107.68,107.94,1079100.0],["2020-08-12",109.27,109.27,105.29,108.03,788700.0],["2020-08-13",107.8,111.36,106.39,109.11,723800.0],["2020-08-14",108.59,111.55,107.31,110.24,678200.0],["2020-08-17",110.77,112.8,110.06,111.64,764500.0],["2020-08-18",111.53,111.8,107.78,109.0,796200.0],["2020-08-19",109.14,110.51,107.32,107.7,556700.0],["2020-08-20",106.32,110.04,106.05,106.69,960000.0],["2020-08-21",106.61,109.7,106.48,109.45,709100.0],["2020-08-24",110.61,113.5,109.63,113.44,860400.0],["2020-08-25",113.52,113.81,110.7,112.34,557200.0],["2020-08-26",111.89,114.51,111.02,114.42,729700.0],["2020-08-27",114.98,115.67,110.59,110.6,790200.0],["2020-08-28",111.51,114.45,111.24,112.23,881600.0],["2020-08-31",112.22,113.61,109.28,109.45,1150800.0],["2020-09-01",109.95,114.45,108.51,114.42,1402000.0],["2020-09-02",117.41,117.69,112.43,117.08,1973500.0],["2020-09-03",128.66,129.5,121.35,127.16,3888400.0],["2020-09-04",127.45,129.79,124.75,125.29,1440900.0],["2020-09-08",122.95,126.58,121.79,122.69,1074200.0],["2020-09-09",123.0,126.12,122.87,125.28,948400.0],["2020-09-10",126.4,129.67,126.25,128.25,1278700.0],["2020-09-11",128.32,130.52,127.25,130.02,833900.0],["2020-09-14",131.44,133.27,130.78,131.04,793900.0],["2020-09-15",132.04,133.34,130.63,132.68,1047700.0],["2020-09-16",133.67,135.74,132.78,134.07,810900.0],["2020-09-17",131.57,134.99,131.02,134.16,977400.0],["2020-09-18",136.78,140.14,135.35,136.68,1347700.0],["2020-09-21",134.0,134.02,127.08,129.3,997500.0],["2020-09-22",130.44,131.5,127.04,128.74,652800.0],["2020-09-23",128.89,130.54,127.03,127.3,545800.0],["2020-09-24",125.43,130.06,124.85,127.54,591900.0],["2020-09-25",127.84,129.94,126.59,129.44,537800.0],["2020-09-28",131.04,131.74,128.06,128.33,582600.0],["2020-09-29",128.98,129.58,123.45,124.66,798700.0],["2020-09-30",126.89,128.59,125.67,127.0,748800.0],["2020-10-01",127.63,130.04,127.58,129.13,683500.0],["2020-10-02",126.0,130.85,125.31,129.42,635300.0],["2020-10-05",130.32,131.49,128.4,130.04,782100.0],["2020-10-06",130.74,131.35,124.48,125.35,1019800.0],["2020-10-07",127.4,130.0,127.4,128.26,562400.0],["2020-10-08",128.82,132.5,127.57,132.46,422200.0],["2020-10-09",133.98,136.29,133.01,135.78,566600.0],["2020-10-12",135.88,136.3,132.74,133.97,529500.0],["2020-10-13",133.45,137.33,133.25,135.15,504000.0],["2020-10-14",135.32,138.98,135.32,136.09,414000.0],["2020-10-15",134.0,138.57,133.51,137.56,501800.0],["2020-10-16",137.65,140.09,136.43,137.88,494100.0],["2020-10-19",138.86,141.39,135.52,136.36,569400.0],["2020-10-20",137.42,137.56,134.83,134.9,353800.0],["2020-10-21",134.5,135.37,132.19,132.34,425100.0],["2020-10-22",132.98,134.63,131.34,134.29,519500.0],["2020-10-23",135.76,137.92,133.49,137.79,347700.0],["2020-10-26",136.71,137.35,131.36,132.46,512000.0],["2020-10-27",132.84,136.35,132.84,135.25,392100.0],["2020-10-28",134.8,136.55,131.58,131.9,659400.0],["2020-10-29",131.91,135.52,130.59,134.1,489700.0],["2020-10-30",133.77,135.14,131.75,133.34,684800.0],["2020-11-02",134.47,136.13,130.59,131.85,610600.0],["2020-11-03",134.16,137.34,132.25,136.61,469600.0],["2020-11-04",137.38,143.9,137.05,141.59,723100.0],["2020-11-05",142.12,143.44,141.04,141.83,685500.0],["2020-11-06",141.62,142.54,139.21,140.52,428300.0],["2020-11-09",145.46,159.59,145.46,146.3,1459800.0],["2020-11-10",148.01,149.73,143.5,143.77,864900.0],["2020-11-11",144.47,146.66,140.0,144.6,490900.0],["2020-11-12",144.28,146.25,141.78,142.83,442100.0],["2020-11-13",144.1,146.45,141.72,146.04,639100.0],["2020-11-16",148.35,151.5,146.06,151.38,924900.0],["2020-11-17",149.83,154.7,148.09,152.62,527200.0],["2020-11-18",152.45,156.71,152.45,152.9,524500.0],["2020-11-19",154.42,156.44,152.67,155.21,615400.0],["2020-11-20",155.57,156.84,154.2,155.2,330300.0],["2020-11-23",156.25,159.55,154.53,156.23,822300.0],["2020-11-24",159.03,159.47,154.16,157.49,830100.0],["2020-11-25",156.98,157.84,154.42,155.84,687100.0],["2020-11-27",156.34,159.35,155.59,158.09,375600.0],["2020-11-30",159.13,159.24,152.37,156.4,673000.0],["2020-12-01",158.97,163.42,158.35,162.12,1394300.0],["2020-12-02",160.11,163.09,155.79,156.07,1327100.0],["2020-12-03",160.0,167.53,159.04,162.8,1651700.0],["2020-12-04",162.63,163.76,159.15,161.62,868300.0],["2020-12-07",161.84,163.75,160.47,163.37,744900.0],["2020-12-08",161.8,166.27,161.51,164.99,641200.0],["2020-12-09",165.35,166.59,162.61,163.65,538400.0],["2020-12-10",167.97,167.97,163.08,164.95,719100.0],["2020-12-11",166.92,167.32,162.91,163.74,467800.0],["2020-12-14",165.62,165.62,158.54,159.23,1079000.0],["2020-12-15",159.73,161.07,156.44,158.15,1042800.0],["2020-12-16",158.51,163.29,158.0,163.0,869300.0],["2020-12-17",164.0,164.95,161.71,163.55,787300.0],["2020-12-18",164.12,165.14,156.98,157.88,911400.0],["2020-12-21",155.51,158.95,154.1,156.37,863700.0],["2020-12-22",156.8,157.04,153.34,156.7,673500.0],["2020-12-23",156.52,157.85,155.57,156.26,621500.0],["2020-12-24",155.94,159.34,155.1,158.85,308700.0],["2020-12-28",160.16,167.23,158.72,165.56,1687200.0],["2020-12-29",167.49,170.07,165.06,169.79,1440200.0],["2020-12-30",170.6,173.55,169.13,172.74,1117900.0],["2020-12-31",172.57,175.76,171.07,174.98,741100.0],["2021-01-04",175.07,175.63,164.33,167.09,1421100.0],["2021-01-05",166.08,172.71,165.62,172.49,1030600.0],["2021-01-06",172.74,184.99,172.74,182.38,1056600.0],["2021-01-07",181.68,185.72,180.07,184.31,623400.0],["2021-01-08",185.25,186.04,179.51,182.8,680400.0],["2021-01-11",179.97,189.75,179.97,189.0,798600.0],["2021-01-12",189.0,194.78,187.32,191.78,1072100.0],["2021-01-13",193.38,195.54,190.34,192.6,729200.0],["2021-01-14",194.5,197.45,193.38,194.53,452300.0],["2021-01-15",193.19,195.99,187.6,189.81,696900.0],["2021-01-19",191.47,191.47,183.52,184.66,839900.0],["2021-01-20",186.06,188.84,183.17,184.98,850400.0],["2021-01-21",185.06,189.98,185.06,188.68,631700.0],["2021-01-22",187.48,190.65,186.9,189.67,555800.0],["2021-01-25",190.09,194.04,185.21,186.73,728800.0],["2021-01-26",187.01,187.7,183.17,184.75,680800.0],["2021-01-27",177.1,182.65,175.41,176.67,1086700.0],["2021-01-28",178.18,180.37,175.0,178.69,838500.0],["2021-01-29",177.47,179.49,174.73,175.73,764300.0],["2021-02-01",177.11,179.48,171.02,172.69,776200.0],["2021-02-02",174.89,182.16,174.89,181.19,894300.0],["2021-02-03",182.06,183.53,179.84,182.21,573000.0],["2021-02-04",183.28,186.55,182.48,186.55,628300.0],["2021-02-05",188.61,192.98,186.4,190.8,593800.0],["2021-02-08",192.03,193.72,190.8,192.2,527900.0],["2021-02-09",192.1,195.9,190.51,191.83,503400.0],["2021-02-10",191.55,192.05,185.05,189.54,418300.0],["2021-02-11",190.26,193.72,187.43,188.4,565200.0],["2021-02-12",187.5,192.92,187.5,192.32,325500.0],["2021-02-16",192.43,197.05,190.02,194.94,544700.0],["2021-02-17",194.91,198.1,191.37,195.86,660700.0],["2021-02-18",193.68,195.85,192.4,192.73,676200.0],["2021-02-19",194.23,197.73,193.0,194.32,587100.0],["2021-02-22",193.1,194.13,188.55,190.29,540200.0],["2021-02-23",188.37,190.96,180.94,190.21,458700.0],["2021-02-24",189.58,195.0,189.15,194.6,427700.0],["2021-02-25",196.11,197.95,185.8,186.25,931200.0],["2021-02-26",188.03,191.1,184.36,186.12,1016100.0],["2021-03-01",188.91,195.97,187.3,194.08,1309300.0],["2021-03-02",194.05,197.84,193.17,194.49,325600.0],["2021-03-03",194.92,201.48,191.84,192.34,1253000.0],["2021-03-04",192.1,195.43,180.56,183.19,875300.0],["2021-03-05",188.2,188.2,172.77,183.36,1421800.0],["2021-03-08",185.88,191.07,184.19,186.43,678600.0],["2021-03-09",188.89,189.99,181.15,182.72,1158500.0],["2021-03-10",182.26,185.41,180.07,183.38,851200.0],["2021-03-11",185.7,192.08,183.93,191.69,828300.0],["2021-03-12",191.22,193.42,187.57,190.8,456400.0],["2021-03-15",192.71,200.49,192.02,197.9,869600.0],["2021-03-16",197.03,201.19,190.4,193.46,803200.0],["2021-03-17",190.37,196.42,190.0,196.01,1386300.0],["2021-03-18",203.08,205.28,183.51,187.27,2411700.0],["2021-03-19",186.42,198.1,184.95,196.63,1419700.0],["2021-03-22",194.65,200.32,190.21,197.38,1007700.0],["2021-03-23",195.33,198.6,191.5,192.2,521500.0],["2021-03-24",193.37,195.64,190.01,190.44,485300.0],["2021-03-25",188.68,196.92,186.9,195.89,488700.0],["2021-03-26",196.9,201.62,195.51,199.96,550700.0],["2021-03-29",200.0,204.23,193.91,194.07,582900.0],["2021-03-30",194.18,194.37,189.51,190.5,1410600.0],["2021-03-31",190.87,194.36,186.61,190.79,1404400.0],["2021-04-01",193.66,197.05,191.37,195.62,653700.0],["2021-04-05",197.51,199.99,194.78,199.15,508200.0],["2021-04-06",198.83,202.23,196.33,197.43,512700.0],["2021-04-07",196.85,198.74,194.36,194.66,428000.0],["2021-04-08",195.55,199.47,194.3,197.16,621900.0],["2021-04-09",197.77,203.03,197.51,202.86,691100.0],["2021-04-12",202.86,204.91,195.62,196.09,777600.0],["2021-04-13",195.6,202.36,193.21,200.95,533700.0],["2021-04-14",201.13,203.08,194.25,194.96,505100.0],["2021-04-15",196.58,199.1,195.01,196.55,380100.0],["2021-04-16",198.11,201.12,196.55,200.51,497700.0],["2021-04-19",199.18,200.61,194.01,194.29,1490900.0],["2021-04-20",194.59,196.59,188.16,190.59,738200.0],["2021-04-21",189.62,194.39,189.42,194.03,600400.0],["2021-04-22",193.83,196.81,192.46,194.77,461700.0],["2021-04-23",195.57,196.93,193.36,195.64,519900.0],["2021-04-26",196.91,196.96,191.71,194.65,548900.0],["2021-04-27",197.41,201.57,195.99,200.1,720100.0],["2021-04-28",199.92,201.66,196.91,197.39,562400.0],["2021-04-29",200.06,204.0,199.96,202.61,1436600.0],["2021-04-30",201.85,203.4,197.69,201.27,566200.0],["2021-05-03",202.55,203.69,197.8,198.83,712500.0],["2021-05-04",196.5,197.5,191.14,195.97,474700.0],["2021-05-05",197.14,200.79,195.94,197.55,516100.0],["2021-05-06",198.17,199.18,190.37,192.36,560200.0],["2021-05-07",191.6,197.46,191.45,196.5,592800.0],["2021-05-10",195.56,199.57,194.21,195.77,566400.0],["2021-05-11",191.64,191.69,182.68,186.26,1144700.0],["2021-05-12",184.68,188.22,178.32,179.25,850300.0],["2021-05-13",179.45,183.73,176.95,178.85,567800.0],["2021-05-14",180.38,185.75,178.91,184.25,555900.0],["2021-05-17",182.87,185.0,180.54,183.71,418600.0],["2021-05-18",184.89,186.96,183.52,184.71,482100.0],["2021-05-19",181.44,183.68,178.09,181.39,399300.0],["2021-05-20",181.76,184.35,180.67,182.45,450300.0],["2021-05-21",183.51,184.01,178.68,179.07,445500.0],["2021-05-24",180.22,182.68,179.32,181.7,532400.0],["2021-05-25",182.71,184.07,180.77,181.68,600400.0],["2021-05-26",182.93,187.56,181.94,185.75,649400.0],["2021-05-27",186.25,187.35,183.81,186.47,621500.0],["2021-05-28",187.81,189.35,183.23,184.12,579400.0],["2021-06-01",186.05,186.91,181.24,181.92,650600.0],["2021-06-02",181.92,184.15,177.58,179.97,918100.0],["2021-06-03",178.63,182.0,174.95,177.87,1151200.0],["2021-06-04",191.18,191.26,182.45,190.29,1788100.0],["2021-06-07",191.54,191.77,182.85,185.47,961900.0],["2021-06-08",185.6,189.91,184.33,189.4,587600.0],["2021-06-09",189.17,189.6,185.59,185.68,479100.0],["2021-06-10",185.89,187.44,184.52,186.53,533200.0],["2021-06-11",186.74,189.74,186.38,189.71,365100.0],["2021-06-14",189.91,191.03,188.43,189.92,355400.0],["2021-06-15",189.19,189.19,184.35,186.83,339500.0],["2021-06-16",186.4,186.4,181.83,184.89,471600.0],["2021-06-17",184.98,186.51,181.77,184.12,415800.0],["2021-06-18",182.23,185.11,181.03,183.22,569900.0],["2021-06-21",184.12,188.52,183.41,187.44,395700.0],["2021-06-22",187.4,193.31,187.19,192.95,509300.0],["2021-06-23",195.52,197.26,193.87,195.59,457600.0],["2021-06-24",196.59,200.28,196.2,198.78,454100.0],["2021-06-25",198.93,200.97,196.04,197.72,762100.0],["2021-06-28",199.0,199.37,192.86,195.46,468400.0],["2021-06-29",195.71,198.19,195.22,196.67,387600.0],["2021-06-30",196.17,197.45,192.56,193.27,519000.0],["2021-07-01",192.89,197.08,192.89,196.47,461300.0],["2021-07-02",197.12,199.33,193.89,197.61,339500.0],["2021-07-06",198.5,198.82,193.35,195.01,425000.0],["2021-07-07",194.93,196.28,191.75,193.98,307300.0],["2021-07-08",190.13,192.02,186.72,189.11,437800.0],["2021-07-09",189.63,194.41,189.63,194.19,379400.0],["2021-07-12",193.31,194.06,191.5,192.51,260500.0],["2021-07-13",191.52,192.7,188.27,188.5,318700.0],["2021-07-14",189.87,191.36,185.65,189.29,389300.0],["2021-07-15",188.57,189.0,183.13,185.61,465300.0],["2021-07-16",186.27,187.39,182.01,182.46,367700.0],["2021-07-19",178.76,183.02,176.69,181.96,504800.0],["2021-07-20",182.35,189.72,181.39,188.5,466800.0],["2021-07-21",189.14,192.82,189.14,192.02,261800.0],["2021-07-22",192.0,194.0,189.79,193.4,336800.0],["2021-07-23",194.83,200.85,193.58,199.99,524600.0],["2021-07-26",200.18,201.01,195.0,195.13,305200.0],["2021-07-27",194.7,194.7,188.67,190.79,353100.0],["2021-07-28",190.61,191.99,186.94,188.56,379400.0],["2021-07-29",189.23,193.8,187.96,190.62,316400.0],["2021-07-30",188.2,195.49,188.2,194.42,594400.0],["2021-08-02",195.21,196.49,193.04,194.04,308600.0],["2021-08-03",195.05,196.25,192.04,194.82,215600.0],["2021-08-04",193.66,197.69,193.28,194.81,378400.0],["2021-08-05",195.35,200.56,195.35,200.43,347300.0],["2021-08-06",200.43,204.1,199.46,203.6,386300.0],["2021-08-09",203.6,211.42,202.69,210.05,800300.0],["2021-08-10",210.05,220.52,210.05,217.92,895300.0],["2021-08-11",218.2,225.5,217.67,222.96,709700.0],["2021-08-12",223.25,225.0,219.33,222.1,413800.0],["2021-08-13",221.77,223.57,220.49,221.62,194500.0],["2021-08-16",221.77,227.91,220.58,227.82,334100.0],["2021-08-17",225.91,226.76,218.65,221.98,438500.0],["2021-08-18",221.99,225.3,219.43,220.07,465300.0],["2021-08-19",217.58,222.49,215.71,219.36,371400.0],["2021-08-20",220.62,225.55,220.5,225.11,330900.0],["2021-08-23",227.22,230.14,225.67,227.43,390300.0],["2021-08-24",228.5,234.47,228.5,232.29,408500.0],["2021-08-25",232.41,237.86,232.41,236.21,580600.0],["2021-08-26",232.3,233.57,222.67,224.47,597400.0],["2021-08-27",220.88,221.99,213.33,214.66,1108800.0],["2021-08-30",215.19,216.66,213.53,214.5,864700.0],["2021-08-31",212.3,213.79,209.45,212.81,839000.0],["2021-09-01",212.82,219.22,210.89,216.05,1472900.0],["2021-09-02",202.0,202.0,185.73,187.94,5299800.0],["2021-09-03",186.2,194.0,185.19,193.56,1734100.0],["2021-09-07",192.19,192.19,183.8,184.62,1317400.0],["2021-09-08",183.21,183.89,178.2,182.08,1195000.0],["2021-09-09",182.2,187.0,180.66,184.2,721100.0],["2021-09-10",184.7,189.49,184.15,186.28,850100.0],["2021-09-13",187.01,190.3,184.61,185.69,772000.0],["2021-09-14",187.15,187.15,182.11,184.79,452500.0],["2021-09-15",184.02,184.91,182.8,184.06,514900.0],["2021-09-16",184.55,187.55,182.3,186.72,492500.0],["2021-09-17",187.39,192.71,186.67,191.77,1620300.0],["2021-09-20",188.68,190.93,186.0,188.23,570000.0],["2021-09-21",189.87,190.49,185.19,186.09,422500.0],["2021-09-22",186.65,192.42,184.8,191.7,808200.0],["2021-09-23",193.49,195.67,190.77,191.04,597700.0],["2021-09-24",189.14,193.72,187.6,193.39,562800.0],["2021-09-27",193.25,197.89,192.58,194.79,673400.0],["2021-09-28",192.39,193.54,186.65,186.95,610900.0],["2021-09-29",188.49,189.93,184.53,186.0,380400.0],["2021-09-30",184.3,184.3,176.61,176.81,808600.0],["2021-10-01",177.45,177.45,172.77,173.65,972200.0],["2021-10-04",173.13,173.48,169.2,170.53,680100.0],["2021-10-05",170.36,172.0,166.18,166.95,946200.0],["2021-10-06",165.96,176.19,165.25,175.75,1106700.0],["2021-10-07",186.1,188.78,182.78,186.31,1489900.0],["2021-10-08",186.02,188.16,184.1,185.88,647900.0],["2021-10-11",185.82,187.38,181.84,181.86,506100.0],["2021-10-12",183.68,184.57,179.11,179.99,603800.0],["2021-10-13",180.11,182.39,179.77,181.27,362500.0],["2021-10-14",182.72,188.4,180.72,187.78,553000.0],["2021-10-15",189.7,192.67,187.16,190.06,742900.0],["2021-10-18",189.97,194.63,188.96,192.22,520500.0],["2021-10-19",192.4,192.47,186.96,188.49,881900.0],["2021-10-20",188.17,190.71,186.98,187.18,501800.0],["2021-10-21",187.74,192.77,187.0,192.35,353600.0],["2021-10-22",192.77,193.76,190.55,192.74,368000.0],["2021-10-25",193.81,197.32,193.0,195.85,460800.0],["2021-10-26",196.3,196.88,192.24,193.91,308400.0],["2021-10-27",195.5,195.6,191.2,192.26,289600.0],["2021-10-28",193.0,195.0,191.9,193.94,283600.0],["2021-10-29",192.06,199.49,192.06,197.3,515200.0],["2021-11-01",197.5,200.45,196.12,198.92,457200.0],["2021-11-02",199.21,202.47,197.13,201.39,470500.0],["2021-11-03",201.84,206.27,201.55,204.06,629400.0],["2021-11-04",204.6,212.34,203.93,207.58,763400.0],["2021-11-05",209.26,211.57,205.69,210.0,589000.0],["2021-11-08",210.5,212.45,207.22,211.45,371300.0],["2021-11-09",213.0,216.0,210.99,213.67,430700.0],["2021-11-10",213.36,213.97,208.39,210.1,336000.0],["2021-11-11",210.63,212.51,206.59,207.12,397000.0],["2021-11-12",208.53,210.86,205.69,208.91,402500.0],["2021-11-15",211.33,214.48,209.94,211.65,354000.0],["2021-11-16",212.23,221.0,212.23,218.76,412600.0],["2021-11-17",218.29,218.29,210.77,211.98,534100.0],["2021-11-18",214.74,217.9,212.14,217.5,266600.0],["2021-11-19",215.4,218.01,214.09,215.36,354500.0],["2021-11-22",217.0,220.14,212.03,216.48,456600.0],["2021-11-23",215.1,215.89,206.58,211.61,672000.0],["2021-11-24",208.48,210.87,203.58,209.89,331400.0],["2021-11-26",205.09,207.39,203.71,204.74,419500.0],["2021-11-29",207.94,210.71,205.0,207.11,579100.0],["2021-11-30",205.12,207.09,200.68,203.44,659700.0],["2021-12-01",205.97,207.75,187.23,189.19,1253900.0],["2021-12-02",206.01,206.01,188.0,198.68,2029600.0],["2021-12-03",199.54,201.43,190.58,192.45,750900.0],["2021-12-06",193.86,197.24,189.22,195.06,655300.0],["2021-12-07",198.94,204.0,198.92,200.73,471600.0],["2021-12-08",200.9,205.75,198.6,205.17,594700.0],["2021-12-09",204.24,207.0,198.75,198.97,507600.0],["2021-12-10",199.04,201.87,195.58,201.73,449600.0],["2021-12-13",200.0,201.46,188.97,191.74,813400.0],["2021-12-14",190.49,191.8,187.11,188.75,498500.0],["2021-12-15",187.7,190.44,182.39,189.7,675300.0],["2021-12-16",191.2,191.48,181.25,182.69,530600.0],["2021-12-17",181.91,184.48,178.46,182.4,839500.0],["2021-12-20",178.41,181.06,174.06,180.57,674000.0],["2021-12-21",182.65,186.99,181.51,186.54,555700.0],["2021-12-22",186.92,190.34,185.23,189.94,802900.0],["2021-12-23",193.22,195.73,191.65,193.56,969400.0],["2021-12-27",195.45,199.0,194.19,196.96,516900.0],["2021-12-28",196.73,200.55,195.41,196.47,432200.0],["2021-12-29",195.81,208.47,195.38,206.18,677600.0],["2021-12-30",205.45,209.78,205.2,206.36,453400.0],["2021-12-31",206.24,208.05,203.31,206.89,476600.0],["2022-01-03",209.71,214.5,205.32,207.71,632300.0],["2022-01-04",206.55,208.03,202.72,203.89,538900.0],["2022-01-05",202.94,203.78,189.74,191.0,834400.0],["2022-01-06",191.0,194.42,187.68,192.9,734200.0],["2022-01-07",192.95,194.29,185.66,186.21,810900.0],["2022-01-10",180.45,181.59,167.35,179.73,1985000.0],["2022-01-11",179.46,183.97,176.64,181.12,708000.0],["2022-01-12",180.93,186.23,180.16,180.28,569600.0],["2022-01-13",182.43,182.9,175.86,176.48,665500.0],["2022-01-14",176.77,177.03,170.06,173.31,722000.0],["2022-01-18",170.0,172.06,167.58,171.18,674300.0],["2022-01-19",171.06,173.53,166.64,168.67,1007100.0],["2022-01-20",170.44,173.9,162.04,162.71,973700.0],["2022-01-21",160.52,164.58,156.53,159.07,925700.0],["2022-01-24",155.73,170.28,152.07,169.74,1535600.0],["2022-01-25",165.17,169.7,162.15,162.6,1268100.0],["2022-01-26",167.22,167.22,153.62,155.66,980600.0],["2022-01-27",158.0,162.61,153.4,154.4,611000.0],["2022-01-28",154.95,158.84,151.01,158.84,723500.0],["2022-01-31",158.18,165.44,157.27,164.0,929100.0],["2022-02-01",163.58,171.3,163.03,170.74,1666300.0],["2022-02-02",172.42,173.07,167.46,168.43,686800.0],["2022-02-03",164.86,172.44,163.14,166.99,798500.0],["2022-02-04",167.7,173.98,164.03,171.65,916200.0],["2022-02-07",171.36,174.06,169.57,170.35,696500.0],["2022-02-08",168.89,172.46,166.84,171.39,443200.0],["2022-02-09",172.95,178.22,172.95,177.76,490300.0],["2022-02-10",175.3,179.92,171.32,172.58,726600.0],["2022-02-11",172.32,173.89,167.85,168.49,518800.0],["2022-02-14",167.81,170.51,165.15,166.63,732200.0],["2022-02-15",169.89,171.77,165.74,170.12,543700.0],["2022-02-16",168.51,170.4,165.78,169.92,674600.0],["2022-02-17",168.78,169.93,161.53,162.35,685700.0],["2022-02-18",162.66,169.11,161.99,166.3,542600.0],["2022-02-22",165.74,169.06,158.74,159.64,728800.0],["2022-02-23",160.63,161.92,154.53,154.98,599500.0],["2022-02-24",148.61,162.13,147.14,161.37,1082200.0],["2022-02-25",163.01,167.2,156.77,166.56,825100.0],["2022-02-28",164.98,166.99,161.16,163.61,682200.0],["2022-03-01",167.66,167.66,157.79,158.19,1112400.0],["2022-03-02",158.71,168.04,157.59,165.67,804000.0],["2022-03-03",164.9,166.25,156.62,157.82,696000.0],["2022-03-04",157.34,157.59,148.56,149.66,1281000.0],["2022-03-07",154.25,155.16,145.05,145.17,1153600.0],["2022-03-08",144.62,154.85,143.44,149.28,670100.0],["2022-03-09",154.74,159.69,153.86,157.66,603300.0],["2022-03-10",155.96,160.47,154.2,160.01,543000.0],["2022-03-11",162.07,162.18,153.22,153.42,727500.0],["2022-03-14",154.37,155.96,147.73,148.8,735100.0],["2022-03-15",150.38,154.74,150.0,153.95,756600.0],["2022-03-16",156.08,161.97,152.73,159.01,610900.0],["2022-03-17",157.06,163.6,156.08,163.41,644300.0],["2022-03-18",160.44,165.16,160.44,164.17,782500.0],["2022-03-21",165.24,165.67,160.32,163.34,727900.0],["2022-03-22",164.0,167.69,164.0,166.74,832500.0],["2022-03-23",164.49,167.35,162.19,163.04,660300.0],["2022-03-24",163.41,165.06,160.99,164.76,489700.0],["2022-03-25",166.43,166.43,160.48,162.39,613900.0],["2022-03-28",162.97,165.61,159.62,165.33,920200.0],["2022-03-29",168.82,176.15,167.66,171.39,1587000.0],["2022-03-30",162.0,171.23,159.51,160.2,2845100.0],["2022-03-31",161.31,164.39,158.12,158.37,1926700.0],["2022-04-01",160.53,167.73,160.37,162.68,1159300.0],["2022-04-04",162.8,169.6,162.16,168.27,868900.0],["2022-04-05",167.37,168.74,163.16,165.74,750200.0],["2022-04-06",163.25,167.15,158.26,166.26,825100.0],["2022-04-07",165.06,168.8,162.67,168.07,810800.0],["2022-04-08",167.42,172.77,164.49,170.28,983000.0],["2022-04-11",169.45,175.99,168.02,173.95,1105900.0],["2022-04-12",176.13,181.21,174.32,176.72,1196600.0],["2022-04-13",176.97,182.96,176.1,180.92,1018400.0],["2022-04-14",180.05,183.4,177.19,179.54,772800.0],["2022-04-18",178.72,179.98,175.07,177.0,1186800.0],["2022-04-19",175.68,183.04,175.44,182.37,1142500.0],["2022-04-20",183.27,184.91,179.76,183.96,881600.0],["2022-04-21",185.2,186.1,175.8,176.79,774100.0],["2022-04-22",175.4,176.56,168.9,169.06,746100.0],["2022-04-25",166.82,170.49,164.2,169.64,845700.0],["2022-04-26",167.27,167.8,160.89,162.08,863800.0],["2022-04-27",161.58,165.35,159.03,160.63,661100.0],["2022-04-28",163.0,169.57,159.37,167.07,772800.0],["2022-04-29",166.0,167.34,156.79,157.1,711000.0],["2022-05-02",156.67,162.66,154.75,162.54,886800.0],["2022-05-03",163.29,163.29,157.46,160.27,602900.0],["2022-05-04",160.54,163.0,153.44,162.1,802200.0],["2022-05-05",159.84,159.84,148.24,151.51,873800.0],["2022-05-06",150.55,150.55,142.41,146.56,989200.0],["2022-05-09",144.49,146.16,137.66,138.5,1213100.0],["2022-05-10",142.13,143.67,134.27,138.53,1340200.0],["2022-05-11",138.17,143.35,135.55,137.07,1142300.0],["2022-05-12",134.79,143.28,133.75,139.09,907200.0],["2022-05-13",140.88,146.45,140.88,145.98,691300.0],["2022-05-16",144.12,145.39,140.17,141.0,790600.0],["2022-05-17",142.45,143.52,137.31,141.88,599400.0],["2022-05-18",136.0,136.82,121.15,125.51,1983300.0],["2022-05-19",122.78,126.77,121.15,123.39,1622100.0],["2022-05-20",124.86,124.96,111.64,117.54,1784700.0],["2022-05-23",118.02,119.69,113.68,116.5,1160300.0],["2022-05-24",114.93,115.67,110.83,114.49,1207300.0],["2022-05-25",112.82,122.49,112.7,120.89,1206300.0],["2022-05-26",130.27,136.5,128.25,135.7,1875500.0],["2022-05-27",135.26,140.85,134.32,138.18,1000200.0],["2022-05-31",136.79,137.59,130.18,130.59,1503700.0],["2022-06-01",132.0,132.96,125.99,127.06,1433400.0],["2022-06-02",125.89,132.6,125.89,131.4,721000.0],["2022-06-03",128.13,131.01,127.21,130.85,709500.0],["2022-06-06",132.76,133.3,129.36,132.72,897200.0],["2022-06-07",129.19,134.56,128.17,134.05,1346400.0],["2022-06-08",134.0,138.46,131.84,135.37,2629000.0],["2022-06-09",128.07,135.13,126.79,133.51,4132400.0],["2022-06-10",130.2,131.46,126.74,127.45,1676800.0],["2022-06-13",122.42,125.14,120.27,122.28,1406200.0],["2022-06-14",122.44,123.41,118.72,120.66,1349500.0],["2022-06-15",123.36,124.77,120.17,123.22,1202700.0],["2022-06-16",119.46,120.09,115.19,116.32,912200.0],["2022-06-17",116.98,120.06,116.24,118.21,994100.0],["2022-06-21",120.69,121.96,117.57,117.74,809700.0],["2022-06-22",115.69,119.74,115.67,117.22,755100.0],["2022-06-23",117.94,122.49,116.34,122.38,987500.0],["2022-06-24",123.29,128.94,123.29,128.19,1030600.0],["2022-06-27",128.76,129.1,123.51,124.19,744700.0],["2022-06-28",124.75,126.88,119.33,119.45,850900.0],["2022-06-29",119.14,119.14,115.26,116.16,847800.0],["2022-06-30",113.67,115.33,110.09,113.43,1171600.0],["2022-07-01",113.43,115.31,111.67,112.99,885300.0],["2022-07-05",110.73,122.46,109.49,122.36,1238700.0],["2022-07-06",123.37,125.14,118.93,119.11,997300.0],["2022-07-07",119.44,125.8,119.19,125.5,808400.0],["2022-07-08",124.61,125.21,120.74,122.38,955500.0],["2022-07-11",121.44,123.55,119.42,120.02,910000.0],["2022-07-12",120.2,122.87,118.44,119.04,743800.0],["2022-07-13",117.37,121.3,115.31,119.62,664400.0],["2022-07-14",118.23,118.82,115.68,116.44,711100.0],["2022-07-15",118.31,120.8,117.06,118.66,531100.0],["2022-07-18",120.14,122.73,119.54,119.61,732600.0],["2022-07-19",121.17,123.68,120.26,123.6,697900.0],["2022-07-20",122.39,125.56,122.15,125.18,579200.0],["2022-07-21",125.08,127.18,123.0,127.18,695900.0],["2022-07-22",126.83,129.6,123.67,124.83,577900.0],["2022-07-25",125.02,125.02,118.79,122.34,881900.0],["2022-07-26",117.45,118.02,113.81,114.02,1077700.0],["2022-07-27",116.64,120.22,114.15,118.85,672400.0],["2022-07-28",117.75,126.47,115.56,125.99,1217400.0],["2022-07-29",126.41,127.62,123.86,127.07,770500.0],["2022-08-01",127.0,135.7,126.39,133.79,1299700.0],["2022-08-02",133.78,134.37,131.48,132.75,628000.0],["2022-08-03",133.31,140.38,133.31,139.18,983000.0],["2022-08-04",138.79,142.24,137.41,137.61,951800.0],["2022-08-05",135.17,142.56,134.63,138.56,883400.0],["2022-08-08",140.27,146.02,138.6,141.17,626200.0],["2022-08-09",140.95,140.95,134.03,134.22,750500.0],["2022-08-10",138.74,141.93,135.59,136.65,976600.0],["2022-08-11",138.99,140.96,136.73,139.27,638800.0],["2022-08-12",140.0,140.36,137.45,140.08,674400.0],["2022-08-15",139.58,140.5,137.08,138.11,606100.0],["2022-08-16",140.41,149.89,140.33,147.38,1113100.0],["2022-08-17",145.0,145.59,141.55,143.98,678100.0],["2022-08-18",142.8,143.75,140.79,142.04,601000.0],["2022-08-19",140.42,140.71,135.94,135.98,615800.0],["2022-08-22",133.63,133.69,128.86,129.52,824300.0],["2022-08-23",130.21,134.01,130.09,131.72,511300.0],["2022-08-24",131.52,133.31,128.66,132.06,656700.0],["2022-08-25",129.61,134.56,129.22,134.2,650600.0],["2022-08-26",133.88,135.9,126.87,127.14,674700.0],["2022-08-29",125.12,127.82,123.55,126.01,787100.0],["2022-08-30",128.82,130.07,124.65,129.54,974900.0],["2022-08-31",130.84,134.01,127.03,127.88,1819200.0],["2022-09-01",128.99,137.27,128.13,135.92,3623800.0],["2022-09-02",135.92,136.6,128.32,129.82,1775300.0],["2022-09-06",129.16,131.98,125.82,130.96,1344800.0],["2022-09-07",131.74,140.99,130.59,140.94,1154100.0],["2022-09-08",138.73,141.32,136.85,139.1,822200.0],["2022-09-09",140.03,143.48,139.63,142.66,835200.0],["2022-09-12",143.34,146.06,141.52,142.74,741600.0],["2022-09-13",137.2,137.91,133.15,133.98,854400.0],["2022-09-14",135.1,136.74,131.73,135.14,761700.0],["2022-09-15",135.49,140.75,134.06,136.03,783200.0],["2022-09-16",134.51,137.57,132.43,136.85,838700.0],["2022-09-19",135.04,140.86,135.04,140.66,743600.0],["2022-09-20",139.03,139.98,134.85,136.57,853500.0],["2022-09-21",137.58,141.49,135.37,135.37,657400.0],["2022-09-22",134.33,134.62,130.32,131.48,714200.0],["2022-09-23",128.76,133.56,128.3,132.99,927400.0],["2022-09-26",133.38,136.33,130.43,130.63,805500.0],["2022-09-27",133.27,137.73,131.65,134.43,987700.0],["2022-09-28",134.67,138.73,134.59,137.79,722600.0],["2022-09-29",137.36,138.6,133.86,138.4,1101400.0],["2022-09-30",137.73,145.34,132.54,137.67,1483900.0],["2022-10-03",138.6,142.89,137.77,141.25,960500.0],["2022-10-04",145.0,148.79,141.78,145.4,1121400.0],["2022-10-05",143.05,146.04,140.96,145.01,956300.0],["2022-10-06",144.98,147.1,142.45,144.61,736100.0],["2022-10-07",142.59,142.62,138.51,140.1,656800.0],["2022-10-10",140.0,141.8,136.57,139.93,652700.0],["2022-10-11",139.49,144.05,139.27,141.17,770300.0],["2022-10-12",142.63,142.95,136.35,137.39,1132000.0],["2022-10-13",131.2,139.49,130.37,136.5,1116500.0],["2022-10-14",137.66,139.85,131.0,131.76,797200.0],["2022-10-17",133.85,138.22,133.85,136.16,1063400.0],["2022-10-18",139.76,142.03,137.95,140.36,703700.0],["2022-10-19",137.76,139.42,132.97,135.27,598600.0],["2022-10-20",135.54,136.78,130.93,131.21,699700.0],["2022-10-21",131.09,138.5,130.15,138.27,842800.0],["2022-10-24",139.53,139.6,134.54,138.78,662200.0],["2022-10-25",139.96,149.35,139.93,147.99,831300.0],["2022-10-26",147.85,152.13,146.92,147.93,994800.0],["2022-10-27",148.91,151.02,146.51,147.37,619400.0],["2022-10-28",147.54,150.13,145.2,149.33,897800.0],["2022-10-31",150.45,150.45,146.16,146.35,640800.0],["2022-11-01",149.1,150.26,143.99,145.41,563100.0],["2022-11-02",145.32,149.16,142.83,142.98,940600.0],["2022-11-03",141.52,148.87,140.73,148.1,576400.0],["2022-11-04",150.04,150.87,145.4,149.18,499800.0],["2022-11-07",149.99,150.25,146.63,148.62,522700.0],["2022-11-08",150.04,153.98,146.33,149.95,723500.0],["2022-11-09",148.64,149.92,142.13,142.46,623400.0],["2022-11-10",149.54,157.19,149.54,156.25,845900.0],["2022-11-11",157.47,158.05,151.28,154.71,973800.0],["2022-11-14",152.25,155.01,150.74,151.36,738100.0],["2022-11-15",156.24,160.99,154.6,158.38,699100.0],["2022-11-16",150.4,151.0,144.76,149.77,969000.0],["2022-11-17",149.13,153.58,145.8,153.09,897400.0],["2022-11-18",158.55,159.45,154.24,154.82,1112500.0],["2022-11-21",154.89,156.01,152.33,154.57,708100.0],["2022-11-22",156.07,160.63,156.06,159.77,702000.0],["2022-11-23",160.0,163.26,159.31,161.27,550600.0],["2022-11-25",160.77,162.82,159.59,161.63,362300.0],["2022-11-28",162.41,164.47,160.52,160.83,1115800.0],["2022-11-29",161.95,161.95,156.26,157.0,1109600.0],["2022-11-30",159.12,161.25,155.68,160.86,2179000.0],["2022-12-01",175.8,188.67,175.4,187.48,4377400.0],["2022-12-02",185.51,187.46,179.93,184.16,1746400.0],["2022-12-05",182.75,186.89,180.89,183.36,1115900.0],["2022-12-06",183.85,184.56,177.6,180.59,850100.0],["2022-12-07",180.08,183.95,177.93,178.56,733600.0],["2022-12-08",179.02,182.6,176.18,182.1,931200.0],["2022-12-09",181.33,181.65,176.38,176.76,702600.0],["2022-12-12",177.09,178.78,175.76,177.23,816000.0],["2022-12-13",184.57,184.99,178.53,179.82,696500.0],["2022-12-14",179.15,181.66,176.36,179.16,659200.0],["2022-12-15",176.47,177.88,173.0,175.54,771400.0],["2022-12-16",174.88,177.99,174.14,175.42,1157300.0],["2022-12-19",174.81,175.24,166.3,167.84,1244000.0],["2022-12-20",165.76,170.72,165.02,169.46,1366100.0],["2022-12-21",172.18,175.23,171.32,172.46,610000.0],["2022-12-22",170.39,170.98,167.06,170.35,688300.0],["2022-12-23",170.35,175.67,168.98,174.76,656700.0],["2022-12-27",175.86,179.35,172.86,178.17,1266300.0],["2022-12-28",178.52,180.54,175.67,176.62,795500.0],["2022-12-29",178.63,179.13,174.21,177.42,949400.0],["2022-12-30",175.5,178.19,174.49,176.87,640900.0],["2023-01-03",176.9,178.17,169.35,171.88,1252000.0],["2023-01-04",174.41,175.25,169.71,173.57,1764900.0],["2023-01-05",173.36,177.66,169.71,177.08,801600.0],["2023-01-06",178.2,180.56,176.04,177.08,1016200.0],["2023-01-09",183.54,187.5,177.64,186.83,1776900.0],["2023-01-10",187.41,190.93,185.61,190.55,1041000.0],["2023-01-11",192.17,193.53,189.65,191.21,947400.0],["2023-01-12",192.37,192.39,187.41,188.36,564200.0],["2023-01-13",187.41,192.12,186.39,190.34,726800.0],["2023-01-17",188.16,188.38,184.53,185.91,918200.0],["2023-01-18",186.89,190.84,184.79,185.15,481600.0],["2023-01-19",183.27,183.67,181.17,181.54,578400.0],["2023-01-20",182.09,187.92,180.64,187.22,420000.0],["2023-01-23",187.88,192.1,186.85,191.67,567300.0],["2023-01-24",190.3,192.42,189.48,192.02,477800.0],["2023-01-25",190.34,192.38,187.84,192.06,362200.0],["2023-01-26",194.3,195.95,190.13,193.65,429100.0],["2023-01-27",193.13,196.45,192.57,195.23,549400.0],["2023-01-30",194.0,197.0,192.61,193.09,446000.0],["2023-01-31",194.97,197.15,194.7,197.13,714300.0],["2023-02-01",196.48,200.52,194.74,198.35,539200.0],["2023-02-02",200.28,202.94,198.76,200.77,583900.0],["2023-02-03",196.62,202.09,194.77,199.71,495500.0],["2023-02-06",198.99,200.5,197.84,199.23,548500.0],["2023-02-07",198.89,198.99,193.81,198.32,496700.0],["2023-02-08",200.0,200.19,197.07,199.04,652900.0],["2023-02-09",200.11,202.73,198.51,200.31,529100.0],["2023-02-10",201.17,202.23,198.75,201.64,736400.0],["2023-02-13",204.22,207.91,203.45,207.01,1100800.0],["2023-02-14",203.88,209.74,202.01,206.44,755900.0],["2023-02-15",205.46,209.38,205.0,208.38,600100.0],["2023-02-16",205.35,209.58,204.55,207.66,552500.0],["2023-02-17",208.42,212.56,207.97,210.47,681800.0],["2023-02-21",206.46,209.43,205.44,207.58,559300.0],["2023-02-22",208.08,211.4,206.33,207.01,401500.0],["2023-02-23",206.87,207.16,200.76,206.52,773900.0],["2023-02-24",204.27,208.08,202.0,207.06,533000.0],["2023-02-27",208.04,208.04,203.04,205.15,741700.0],["2023-02-28",205.61,207.5,204.22,204.3,443100.0],["2023-03-01",202.58,204.25,198.96,199.4,688400.0],["2023-03-02",199.03,201.89,196.89,201.87,856800.0],["2023-03-03",202.0,206.41,201.65,206.38,551400.0],["2023-03-06",205.67,207.11,203.07,203.3,569800.0],["2023-03-07",205.25,208.44,200.69,200.82,868300.0],["2023-03-08",200.97,201.0,196.2,200.85,766800.0],["2023-03-09",200.85,202.43,199.0,199.53,624300.0],["2023-03-10",198.93,200.32,194.62,196.04,725800.0],["2023-03-13",193.38,199.98,189.5,195.78,980400.0],["2023-03-14",200.32,200.32,195.63,197.84,799100.0],["2023-03-15",194.17,198.47,194.07,198.17,1120900.0],["2023-03-16",191.2,196.36,188.72,195.33,1623600.0],["2023-03-17",193.98,195.61,188.46,193.4,1274700.0],["2023-03-20",195.14,199.83,194.21,199.1,714600.0],["2023-03-21",201.73,203.43,197.77,199.59,568200.0],["2023-03-22",200.39,202.12,196.85,197.16,468800.0],["2023-03-23",197.91,201.64,197.31,199.28,472000.0],["2023-03-24",197.44,200.76,193.46,200.01,574200.0],["2023-03-27",200.2,201.75,197.91,199.2,411600.0],["2023-03-28",199.48,203.87,199.48,202.08,477700.0],["2023-03-29",203.25,203.25,199.58,201.07,505000.0],["2023-03-30",202.82,203.62,200.99,201.35,414500.0],["2023-03-31",202.92,206.74,202.09,205.97,592200.0],["2023-04-03",207.05,210.59,206.16,210.05,698600.0],["2023-04-04",209.77,209.77,205.03,206.61,513700.0],["2023-04-05",206.44,207.8,205.31,206.43,505000.0],["2023-04-06",205.81,207.09,202.31,207.04,541800.0],["2023-04-10",206.39,217.8,205.26,216.72,1175800.0],["2023-04-11",217.0,219.7,216.67,217.18,781900.0],["2023-04-12",219.94,220.19,211.95,213.1,833700.0],["2023-04-13",214.69,215.94,209.24,210.23,1253100.0],["2023-04-14",209.32,211.02,204.03,206.0,1339000.0],["2023-04-17",206.0,207.76,200.7,202.5,1301600.0],["2023-04-18",202.45,205.0,202.03,203.53,957100.0],["2023-04-19",201.09,202.61,197.24,201.61,1009500.0],["2023-04-20",200.0,203.0,199.55,202.81,563500.0],["2023-04-21",202.9,203.66,200.26,200.59,728500.0],["2023-04-24",200.3,202.45,196.88,202.43,745400.0],["2023-04-25",201.66,202.32,193.56,194.69,990200.0],["2023-04-26",195.35,200.25,195.07,197.0,748900.0],["2023-04-27",198.32,199.55,194.43,197.78,756800.0],["2023-04-28",196.25,198.32,193.2,197.36,608300.0],["2023-05-01",195.94,197.82,194.76,196.81,648000.0],["2023-05-02",196.0,200.07,193.69,199.45,817300.0],["2023-05-03",198.7,200.33,195.35,195.9,496500.0],["2023-05-04",196.22,198.6,193.17,194.4,378000.0],["2023-05-05",194.63,199.74,194.63,195.8,589500.0],["2023-05-08",196.4,197.82,194.2,196.68,445600.0],["2023-05-09",195.36,199.47,193.98,199.07,502800.0],["2023-05-10",201.13,204.12,197.03,199.39,403600.0],["2023-05-11",199.55,200.38,192.36,192.81,771600.0],["2023-05-12",192.81,196.91,192.81,196.23,655900.0],["2023-05-15",196.44,199.25,194.87,198.94,486900.0],["2023-05-16",196.97,196.97,192.1,192.39,569700.0],["2023-05-17",193.4,196.77,192.54,195.97,515600.0],["2023-05-18",195.06,202.18,194.87,201.72,575100.0],["2023-05-19",200.6,200.85,188.91,190.21,924800.0],["2023-05-22",190.21,190.3,185.04,186.0,1101200.0],["2023-05-23",184.92,189.58,183.67,184.93,939700.0],["2023-05-24",185.73,187.0,182.8,185.88,665700.0],["2023-05-25",183.26,183.37,176.95,179.25,1010300.0],["2023-05-26",177.84,177.84,173.14,177.27,925600.0],["2023-05-30",177.26,177.6,172.06,175.63,1448000.0],["2023-05-31",175.27,175.74,170.9,172.52,1141500.0],["2023-06-01",170.88,171.08,165.58,169.35,2769500.0],["2023-06-02",183.17,185.47,176.44,182.55,2577600.0],["2023-06-05",180.0,187.91,180.0,184.93,1161800.0],["2023-06-06",184.8,192.76,184.8,192.11,969700.0],["2023-06-07",194.0,194.63,188.01,189.16,743100.0],["2023-06-08",188.52,190.66,186.83,188.48,491300.0],["2023-06-09",188.0,189.31,184.71,185.2,618000.0],["2023-06-12",185.52,187.87,184.76,186.27,593700.0],["2023-06-13",187.23,192.67,187.23,191.68,682600.0],["2023-06-14",191.88,194.45,189.53,191.35,540700.0],["2023-06-15",191.46,195.46,190.53,194.63,567600.0],["2023-06-16",196.3,196.3,190.04,190.43,535000.0],["2023-06-20",189.4,194.51,188.33,193.26,593400.0],["2023-06-21",193.52,195.36,191.32,194.77,569000.0],["2023-06-22",195.03,197.71,193.54,196.49,467600.0],["2023-06-23",195.88,200.97,194.97,198.44,919400.0],["2023-06-26",198.44,200.32,196.46,196.58,493300.0],["2023-06-27",196.57,201.92,196.27,201.4,457000.0],["2023-06-28",201.42,202.43,198.35,198.75,530800.0],["2023-06-29",200.17,200.17,194.87,196.86,570100.0],["2023-06-30",197.33,199.17,194.69,196.54,563100.0],["2023-07-03",196.57,199.05,195.12,195.47,302900.0],["2023-07-05",195.47,196.11,193.17,194.59,545800.0],["2023-07-06",191.76,193.94,191.05,191.48,480600.0],["2023-07-07",192.7,195.9,192.14,193.76,405100.0],["2023-07-10",194.81,196.91,193.0,194.47,658200.0],["2023-07-11",194.82,200.29,194.82,197.69,368300.0],["2023-07-12",199.88,202.78,198.91,200.45,491900.0],["2023-07-13",201.0,201.5,198.53,199.53,324700.0],["2023-07-14",198.78,200.72,196.31,198.97,319700.0],["2023-07-17",197.77,201.75,197.07,200.81,385100.0],["2023-07-18",200.79,202.22,198.29,201.06,480200.0],["2023-07-19",201.89,205.58,200.73,204.16,548400.0],["2023-07-20",204.56,204.56,199.04,199.29,341300.0],["2023-07-21",200.87,201.73,199.94,200.87,288400.0],["2023-07-24",199.27,199.3,194.02,196.99,830700.0],["2023-07-25",195.74,198.1,194.23,195.03,377200.0],["2023-07-26",196.23,200.51,196.23,200.11,470300.0],["2023-07-27",200.74,205.59,199.24,200.28,557900.0],["2023-07-28",202.19,207.55,201.8,207.45,711500.0],["2023-07-31",208.0,209.12,205.94,208.34,506900.0],["2023-08-01",208.32,208.38,204.47,207.07,450100.0],["2023-08-02",205.0,205.62,200.12,200.29,463700.0],["2023-08-03",200.29,203.08,197.58,198.8,444900.0],["2023-08-04",199.21,199.92,196.91,198.06,333800.0],["2023-08-07",198.73,199.54,194.07,195.68,631200.0],["2023-08-08",194.01,194.99,189.57,192.52,611100.0],["2023-08-09",192.34,195.53,192.15,194.9,402600.0],["2023-08-10",196.59,198.05,194.18,195.11,332600.0],["2023-08-11",194.26,195.15,192.01,192.8,328600.0],["2023-08-14",193.83,196.75,193.09,196.31,399600.0],["2023-08-15",195.25,196.32,192.9,196.07,433000.0],["2023-08-16",198.33,198.33,194.29,194.43,630600.0],["2023-08-17",195.31,195.37,188.3,189.15,570900.0],["2023-08-18",187.86,195.65,187.58,194.25,534900.0],["2023-08-21",194.75,195.25,191.34,193.11,362000.0],["2023-08-22",190.27,190.27,184.48,187.36,669500.0],["2023-08-23",187.14,187.77,184.57,187.08,595300.0],["2023-08-24",185.5,185.64,173.88,175.1,1500400.0],["2023-08-25",176.1,179.77,174.02,177.7,1047800.0],["2023-08-28",177.97,179.75,176.28,179.18,1018600.0],["2023-08-29",178.64,183.38,178.0,182.68,794400.0],["2023-08-30",181.47,184.57,181.0,182.95,1248400.0],["2023-08-31",175.0,181.5,171.42,171.96,2491400.0],["2023-09-01",173.66,174.13,166.8,169.3,1188100.0],["2023-09-05",168.09,170.61,165.89,166.03,863900.0],["2023-09-06",165.01,165.42,162.17,162.47,1328900.0],["2023-09-07",161.66,162.2,159.67,160.7,1451100.0],["2023-09-08",159.76,162.91,159.76,161.5,1202300.0],["2023-09-11",162.28,163.02,159.36,160.1,947900.0],["2023-09-12",160.19,161.42,157.06,159.11,752000.0],["2023-09-13",162.16,163.78,160.26,162.7,1664700.0],["2023-09-14",162.6,163.51,158.62,160.8,1313500.0],["2023-09-15",159.71,160.16,158.37,159.0,1393600.0],["2023-09-18",158.75,159.71,157.18,157.43,1161000.0],["2023-09-19",156.75,157.85,154.4,157.06,647000.0],["2023-09-20",157.1,157.16,154.34,154.76,543500.0],["2023-09-21",153.7,153.76,148.81,149.46,982800.0],["2023-09-22",150.16,150.79,147.03,147.88,1016400.0],["2023-09-25",146.75,148.79,145.96,148.07,934600.0],["2023-09-26",146.81,147.29,144.57,146.0,729200.0],["2023-09-27",147.09,151.35,147.01,151.08,1262700.0],["2023-09-28",151.14,157.8,150.72,157.34,1588600.0],["2023-09-29",159.69,163.39,159.25,160.9,2066900.0],["2023-10-02",161.3,163.85,156.85,157.62,964700.0],["2023-10-03",156.3,156.6,153.22,155.83,836800.0],["2023-10-04",156.95,160.47,155.53,160.08,769100.0],["2023-10-05",160.59,164.54,160.42,163.68,1205600.0],["2023-10-06",162.33,165.8,160.62,162.41,777900.0],["2023-10-09",161.77,166.57,159.0,165.08,971400.0],["2023-10-10",164.95,170.53,164.47,165.48,1013200.0],["2023-10-11",165.79,167.31,163.54,165.26,831000.0],["2023-10-12",165.92,165.92,161.25,163.09,741400.0],["2023-10-13",163.86,165.22,163.03,164.33,675200.0],["2023-10-16",165.88,171.8,164.33,171.24,1089700.0],["2023-10-17",171.28,177.09,171.28,176.32,979600.0],["2023-10-18",175.76,176.52,173.86,175.88,675400.0],["2023-10-19",175.31,179.28,172.17,176.98,671600.0],["2023-10-20",176.98,178.54,172.23,175.95,841300.0],["2023-10-23",176.11,179.83,173.8,175.88,953400.0],["2023-10-24",177.5,179.28,175.1,177.24,556600.0],["2023-10-25",176.58,178.95,174.87,177.02,390500.0],["2023-10-26",176.47,177.11,170.28,173.61,924000.0],["2023-10-27",173.6,174.28,168.12,169.76,1173500.0],["2023-10-30",170.03,173.18,168.52,172.4,1134700.0],["2023-10-31",172.05,175.12,171.24,173.98,683400.0],["2023-11-01",173.58,174.57,167.69,174.19,946100.0],["2023-11-02",176.79,178.73,175.91,176.42,714500.0],["2023-11-03",177.79,179.94,176.89,177.32,885200.0],["2023-11-06",178.2,179.95,176.12,176.99,711300.0],["2023-11-07",176.93,179.5,176.51,178.15,602900.0],["2023-11-08",178.61,179.89,176.3,176.88,387300.0],["2023-11-09",178.62,179.26,174.81,175.88,478300.0],["2023-11-10",176.14,176.91,172.63,176.7,466200.0],["2023-11-13",176.25,176.77,172.01,172.05,741800.0],["2023-11-14",175.61,183.76,175.61,182.32,793500.0],["2023-11-15",183.62,189.5,182.4,184.07,1110000.0],["2023-11-16",182.83,183.0,178.45,180.0,570300.0],["2023-11-17",181.95,183.41,179.91,181.35,722100.0],["2023-11-20",180.7,186.11,180.34,184.99,624900.0],["2023-11-21",186.1,188.75,184.06,186.61,773500.0],["2023-11-22",188.92,191.95,188.5,191.0,790100.0],["2023-11-24",190.22,192.82,189.22,190.99,328800.0],["2023-11-27",190.85,192.03,189.32,191.0,1189900.0],["2023-11-28",190.05,193.3,188.7,191.51,1192100.0],["2023-11-29",190.69,193.78,187.75,188.06,1927700.0],["2023-11-30",194.14,194.79,183.87,188.46,2227400.0],["2023-12-01",189.95,200.25,188.84,199.8,1034000.0],["2023-12-04",199.1,203.96,198.44,201.44,761900.0],["2023-12-05",199.1,203.18,198.65,201.87,546100.0],["2023-12-06",204.23,205.55,201.44,201.54,510000.0],["2023-12-07",201.58,203.04,195.45,195.93,793500.0],["2023-12-08",195.27,197.18,193.52,194.83,432600.0],["2023-12-11",195.97,199.06,195.79,197.45,400900.0],["2023-12-12",196.97,198.72,195.5,196.39,578800.0],["2023-12-13",197.81,202.37,194.56,201.54,646900.0],["2023-12-14",204.57,206.31,200.75,200.98,858400.0],["2023-12-15",201.13,201.17,192.81,194.36,1772800.0],["2023-12-18",194.45,194.56,189.09,190.6,1048800.0],["2023-12-19",193.27,198.19,192.33,197.97,803200.0],["2023-12-20",197.24,198.79,194.9,195.03,519400.0],["2023-12-21",197.0,199.49,195.92,199.1,558800.0],["2023-12-22",198.04,203.01,198.04,202.7,568700.0],["2023-12-26",204.58,210.57,203.62,210.36,993000.0],["2023-12-27",210.36,213.69,210.16,212.7,532800.0],["2023-12-28",213.01,215.82,212.77,213.84,551500.0],["2023-12-29",213.82,214.6,211.45,213.16,474600.0],["2024-01-02",210.86,216.18,210.54,215.51,758800.0],["2024-01-03",213.16,214.57,204.29,204.69,914100.0],["2024-01-04",205.35,207.97,203.99,204.96,829500.0],["2024-01-05",202.68,204.87,199.58,200.84,808700.0],["2024-01-08",191.5,196.97,188.15,192.88,1942800.0],["2024-01-09",191.3,192.56,188.85,191.01,702900.0],["2024-01-10",190.15,193.0,189.54,191.73,567300.0],["2024-01-11",191.22,191.35,187.62,190.05,529100.0],["2024-01-12",191.01,192.49,187.87,190.59,454600.0],["2024-01-16",186.53,190.2,184.34,190.01,804300.0],["2024-01-17",188.92,189.64,187.51,189.26,545700.0],["2024-01-18",190.17,190.77,186.65,188.88,550800.0],["2024-01-19",189.46,189.46,183.61,186.72,902900.0],["2024-01-22",187.32,187.46,183.43,187.15,667300.0],["2024-01-23",188.88,189.92,185.17,188.21,778200.0],["2024-01-24",189.32,189.57,185.51,186.33,552100.0],["2024-01-25",186.62,191.86,185.6,191.8,728600.0],["2024-01-26",192.26,193.29,189.23,190.16,588800.0],["2024-01-29",190.0,190.87,185.18,186.91,857300.0],["2024-01-30",184.47,185.81,181.63,182.74,1320900.0],["2024-01-31",182.88,182.88,179.32,179.46,712500.0],["2024-02-01",181.34,182.69,177.61,182.54,1086700.0],["2024-02-02",180.36,183.88,176.58,181.11,658600.0],["2024-02-05",179.23,179.23,177.0,178.69,401700.0],["2024-02-06",178.1,181.88,177.72,181.4,622000.0],["2024-02-07",181.79,184.24,180.47,182.71,406000.0],["2024-02-08",183.52,186.74,183.23,186.1,587400.0],["2024-02-09",186.72,191.12,185.51,188.95,728500.0],["2024-02-12",189.63,190.8,188.77,189.36,423100.0],["2024-02-13",184.09,187.73,181.23,184.13,666900.0],["2024-02-14",185.0,186.63,182.27,185.83,434900.0],["2024-02-15",187.77,191.83,187.06,189.56,474700.0],["2024-02-16",189.12,192.48,187.95,190.01,492300.0],["2024-02-20",189.64,193.25,188.43,191.85,401200.0],["2024-02-21",191.85,192.51,188.58,189.66,377300.0],["2024-02-22",190.65,193.33,188.53,192.66,449800.0],["2024-02-23",192.79,194.7,192.54,193.47,259800.0],["2024-02-26",193.02,198.95,192.65,196.0,663200.0],["2024-02-27",196.78,201.9,196.78,200.78,533100.0],["2024-02-28",199.45,201.55,198.47,199.34,369400.0],["2024-02-29",200.39,201.36,197.61,200.68,443000.0],["2024-03-01",201.85,203.87,200.22,200.81,519800.0],["2024-03-04",201.81,203.99,201.23,203.33,388200.0],["2024-03-05",203.4,207.64,202.75,204.92,523400.0],["2024-03-06",205.99,208.71,204.89,208.18,924400.0],["2024-03-07",209.0,212.01,205.53,206.96,861500.0],["2024-03-08",208.62,209.35,204.14,204.82,528600.0],["2024-03-11",203.53,204.31,200.66,203.58,670500.0],["2024-03-12",203.31,209.79,203.06,209.34,496100.0],["2024-03-13",205.52,207.87,203.49,206.5,631100.0],["2024-03-14",208.06,208.76,198.54,201.55,760100.0],["2024-03-15",200.21,202.81,198.8,201.57,944800.0],["2024-03-18",202.0,207.53,200.76,205.9,1019100.0],["2024-03-19",207.37,207.8,203.24,206.66,833200.0],["2024-03-20",207.49,209.79,206.1,208.97,1283600.0],["2024-03-21",183.0,187.83,175.33,176.79,3865900.0],["2024-03-22",177.5,177.8,169.94,170.99,1830000.0],["2024-03-25",171.49,176.5,171.49,173.88,1639200.0],["2024-03-26",175.09,179.64,174.24,178.05,904200.0],["2024-03-27",179.61,185.48,178.79,183.86,1135600.0],["2024-03-28",184.72,184.77,181.16,181.38,628500.0],["2024-04-01",182.57,182.99,177.72,178.88,871600.0],["2024-04-02",177.55,177.55,170.94,171.13,1422500.0],["2024-04-03",170.02,170.34,164.2,164.74,1566900.0],["2024-04-04",165.66,166.56,163.6,163.99,1760300.0],["2024-04-05",164.26,165.67,162.65,162.77,1159900.0],["2024-04-08",162.77,164.05,159.88,160.33,1412500.0],["2024-04-09",160.39,161.93,158.03,159.58,1397500.0],["2024-04-10",157.36,161.87,155.79,160.23,1380100.0],["2024-04-11",161.33,163.32,159.62,163.0,1103300.0],["2024-04-12",161.19,162.92,157.28,157.48,1541200.0],["2024-04-15",159.1,159.8,152.2,152.81,1208200.0],["2024-04-16",153.51,153.61,148.68,149.3,1427200.0],["2024-04-17",150.87,153.76,150.53,152.1,1078300.0],["2024-04-18",152.95,154.47,151.55,152.0,897100.0],["2024-04-19",150.96,152.53,149.06,150.29,873500.0],["2024-04-22",150.56,151.49,146.93,148.61,1074300.0],["2024-04-23",145.25,149.97,145.03,147.79,1242100.0],["2024-04-24",147.0,149.2,146.0,148.54,718000.0],["2024-04-25",150.3,151.65,148.67,150.85,1029300.0],["2024-04-26",150.25,151.95,149.24,150.08,699900.0],["2024-04-29",150.09,150.88,146.33,147.22,801800.0],["2024-04-30",146.2,147.69,146.0,146.34,705900.0],["2024-05-01",146.0,146.2,140.19,141.93,1100300.0],["2024-05-02",143.12,144.54,142.02,143.47,734100.0],["2024-05-03",144.52,147.64,143.81,144.81,825200.0],["2024-05-06",145.62,146.97,143.96,146.02,625100.0],["2024-05-07",145.71,146.95,144.6,146.74,780700.0],["2024-05-08",145.95,145.95,141.21,142.1,618400.0],["2024-05-09",141.65,144.48,141.12,143.48,748400.0],["2024-05-10",143.25,143.71,139.16,139.2,1061500.0],["2024-05-13",141.22,144.28,139.19,140.03,1317200.0],["2024-05-14",141.57,143.06,139.94,141.99,761000.0],["2024-05-15",142.39,143.36,140.39,140.67,590200.0],["2024-05-16",141.56,145.0,140.94,141.03,773100.0],["2024-05-17",140.0,140.74,137.35,137.54,780800.0],["2024-05-20",137.23,137.67,132.8,133.81,1024800.0],["2024-05-21",134.54,134.68,131.67,132.0,1152500.0],["2024-05-22",130.0,132.07,128.64,131.73,1254000.0],["2024-05-23",132.08,132.24,129.47,129.6,747600.0],["2024-05-24",129.84,133.83,129.84,132.99,1118500.0],["2024-05-28",133.63,134.65,131.68,132.74,1043000.0],["2024-05-29",130.99,132.58,130.9,131.7,919900.0],["2024-05-30",133.3,135.5,133.27,134.71,1049000.0],["2024-05-31",134.71,138.19,134.71,138.13,825700.0],["2024-06-03",138.57,141.7,138.57,140.75,1168000.0],["2024-06-04",138.66,140.51,136.12,137.87,1280300.0],["2024-06-05",137.79,138.37,132.44,132.79,3865000.0],["2024-06-06",107.95,119.51,106.21,118.72,9079800.0],["2024-06-07",119.35,124.97,117.02,118.49,3333700.0],["2024-06-10",117.52,117.93,114.22,115.48,2447100.0],["2024-06-11",115.37,121.14,113.78,120.32,1761400.0],["2024-06-12",122.4,125.08,116.35,116.57,1629300.0],["2024-06-13",117.17,117.17,112.46,113.75,1274000.0],["2024-06-14",112.91,114.16,111.09,112.88,2400300.0],["2024-06-17",112.74,116.28,112.03,114.31,1135700.0],["2024-06-18",113.6,115.01,112.84,113.93,1027600.0],["2024-06-20",112.94,114.09,111.95,112.55,1011700.0],["2024-06-21",112.84,115.95,112.84,115.34,1464200.0],["2024-06-24",115.34,117.98,115.25,116.29,1177400.0],["2024-06-25",115.86,115.86,110.3,110.5,1067000.0],["2024-06-26",110.33,112.68,107.8,109.67,2067700.0],["2024-06-27",109.19,111.75,108.29,110.62,1232000.0],["2024-06-28",110.45,111.26,107.62,108.97,1975900.0],["2024-07-01",109.52,109.61,106.51,107.85,1283400.0],["2024-07-02",108.48,108.95,104.8,106.15,1630700.0],["2024-07-03",106.83,108.83,106.32,108.47,677000.0],["2024-07-05",108.62,109.36,105.26,106.17,1011900.0],["2024-07-08",107.06,107.2,103.9,104.09,1382100.0],["2024-07-09",104.04,104.04,101.5,102.43,1296400.0],["2024-07-10",102.43,102.58,100.76,100.94,1029400.0],["2024-07-11",102.0,105.1,101.24,104.23,1210200.0],["2024-07-12",104.4,105.63,102.69,103.22,858000.0],["2024-07-15",102.19,103.07,98.52,100.0,2050100.0],["2024-07-16",100.5,102.24,99.3,102.07,1854900.0],["2024-07-17",86.32,89.0,76.16,76.5,15723900.0],["2024-07-18",75.76,76.77,71.66,75.75,7392100.0],["2024-07-19",76.4,77.87,73.63,77.31,3020900.0],["2024-07-22",78.08,79.5,77.63,78.87,2407300.0],["2024-07-23",78.2,78.51,75.2,75.77,1550800.0],["2024-07-24",74.7,75.92,72.81,73.0,1568500.0],["2024-07-25",72.87,73.9,71.56,71.75,1814100.0],["2024-07-26",72.0,72.38,71.02,71.97,2158700.0],["2024-07-29",72.06,73.55,70.56,71.92,2154600.0],["2024-07-30",71.56,73.17,71.15,71.59,1869300.0],["2024-07-31",71.95,74.72,71.5,72.74,2095200.0],["2024-08-01",72.47,74.51,69.82,70.02,1664700.0],["2024-08-02",68.26,71.11,67.11,69.19,1490500.0],["2024-08-05",65.65,68.3,65.15,67.22,2296300.0],["2024-08-06",67.51,67.51,66.08,66.36,1717200.0],["2024-08-07",66.38,68.1,64.87,64.97,1290900.0],["2024-08-08",65.11,67.99,65.06,66.47,1637200.0],["2024-08-09",66.6,67.97,65.79,66.74,1349500.0],["2024-08-12",67.14,68.54,66.28,66.73,1362900.0],["2024-08-13",66.62,68.23,66.25,67.81,1341100.0],["2024-08-14",68.69,70.75,68.29,68.36,1702300.0],["2024-08-15",72.19,76.1,72.13,75.33,3029300.0],["2024-08-16",74.27,77.06,73.98,76.96,2023500.0],["2024-08-19",76.62,79.7,76.45,78.12,2240900.0],["2024-08-20",77.51,79.26,76.65,77.31,997800.0],["2024-08-21",79.95,81.49,79.65,80.67,2280300.0],["2024-08-22",80.74,81.64,79.57,80.44,1308900.0],["2024-08-23",81.88,82.83,81.17,82.46,1214700.0],["2024-08-26",82.7,84.65,81.99,83.69,1621400.0],["2024-08-27",83.03,84.0,82.04,82.52,1895700.0],["2024-08-28",81.85,82.99,78.37,78.94,3907400.0],["2024-08-29",82.81,83.83,76.24,78.24,4733800.0],["2024-08-30",78.35,79.19,74.12,75.43,2446800.0],["2024-09-03",75.3,77.53,74.2,76.28,1930100.0],["2024-09-04",74.47,75.39,72.91,74.54,1649300.0],["2024-09-05",75.25,76.86,73.6,76.05,1075800.0],["2024-09-06",76.05,80.44,76.04,79.17,2331000.0],["2024-09-09",79.0,85.13,78.47,84.07,2722800.0],["2024-09-10",84.19,84.95,81.59,83.97,1808400.0],["2024-09-11",84.46,89.96,84.4,89.58,2965200.0],["2024-09-12",90.13,93.05,88.53,92.53,1968700.0],["2024-09-13",94.94,98.57,94.58,96.56,2824200.0],["2024-09-16",97.01,101.19,96.8,98.92,2333800.0],["2024-09-17",99.74,102.27,99.1,101.76,1620900.0],["2024-09-18",102.0,102.46,99.02,100.2,1320200.0],["2024-09-19",99.0,99.4,95.03,97.98,2620200.0],["2024-09-20",97.4,97.68,94.56,95.41,2731200.0],["2024-09-23",95.81,97.27,93.8,96.31,1728800.0],["2024-09-24",97.09,97.35,93.59,93.99,1482900.0],["2024-09-25",94.46,94.46,90.94,91.04,1674000.0],["2024-09-26",92.88,96.32,91.74,94.98,1797900.0],["2024-09-27",96.19,98.11,92.44,92.59,2018500.0],["2024-09-30",90.6,91.97,87.39,88.35,2313800.0],["2024-10-01",89.34,90.57,87.54,89.53,1455400.0],["2024-10-02",89.7,89.77,87.45,89.06,984700.0],["2024-10-03",88.02,89.84,87.47,89.75,1065800.0],["2024-10-04",93.22,95.88,93.01,94.27,1921500.0],["2024-10-07",94.11,94.28,90.85,91.8,1299200.0],["2024-10-08",91.83,93.34,90.78,92.07,750100.0],["2024-10-09",92.07,93.06,90.91,91.43,792100.0],["2024-10-10",91.19,91.76,90.31,91.53,954800.0],["2024-10-11",91.15,93.89,90.96,93.4,1111100.0],["2024-10-14",92.97,93.27,88.7,90.48,1552300.0],["2024-10-15",90.63,96.27,90.63,93.6,1835600.0],["2024-10-16",94.37,96.89,93.68,95.75,1052500.0],["2024-10-17",96.14,96.63,93.62,95.05,1175200.0],["2024-10-18",96.22,96.37,94.0,94.91,966600.0],["2024-10-21",94.28,95.17,89.25,91.65,1655800.0],["2024-10-22",91.73,91.73,89.55,89.97,1086600.0],["2024-10-23",89.51,89.79,87.51,88.44,1085400.0],["2024-10-24",89.21,89.96,88.2,89.09,615700.0],["2024-10-25",90.4,90.88,87.29,87.37,958000.0],["2024-10-28",89.65,92.23,88.87,91.1,1332900.0],["2024-10-29",90.41,91.6,89.39,90.54,899500.0],["2024-10-30",90.06,93.21,89.8,93.08,1146700.0],["2024-10-31",93.67,95.49,91.77,94.79,1442300.0],["2024-11-01",95.09,96.28,92.21,95.93,1230700.0],["2024-11-04",96.61,99.53,94.41,95.0,1725300.0],["2024-11-05",94.77,95.0,90.48,93.69,1505100.0],["2024-11-06",83.86,88.05,82.23,84.42,5263500.0],["2024-11-07",85.1,93.3,85.06,91.52,3617200.0],["2024-11-08",92.37,92.38,85.05,86.28,2194800.0],["2024-11-11",87.37,87.37,82.79,83.0,2476400.0],["2024-11-12",82.7,83.97,80.82,83.26,1963400.0],["2024-11-13",83.22,86.29,82.71,84.51,1671200.0],["2024-11-14",83.62,89.73,83.53,88.05,2164200.0],["2024-11-15",87.45,89.31,86.86,87.02,1038200.0],["2024-11-18",87.04,89.06,84.6,86.65,1551900.0],["2024-11-19",86.52,86.65,84.48,84.57,1153700.0],["2024-11-20",81.19,83.32,79.14,83.1,2196900.0],["2024-11-21",83.1,84.5,82.0,83.49,1082500.0],["2024-11-22",83.89,86.94,83.55,86.92,1639300.0],["2024-11-25",89.17,94.6,88.74,91.61,3100200.0],["2024-11-26",91.2,91.2,87.08,88.9,2061200.0],["2024-11-27",89.99,93.23,89.51,93.01,1165800.0],["2024-11-29",93.75,94.13,92.49,92.7,634000.0],["2024-12-02",93.85,99.29,93.18,99.2,2443200.0],["2024-12-03",99.16,103.85,98.58,103.2,2905200.0],["2024-12-04",103.0,105.1,101.66,104.97,4159900.0],["2024-12-05",119.2,122.0,113.9,115.97,7271100.0],["2024-12-06",117.32,118.3,111.1,112.73,2392800.0],["2024-12-09",113.63,115.71,111.32,111.93,1542600.0],["2024-12-10",111.41,112.74,109.17,109.42,1152200.0],["2024-12-11",110.48,110.65,107.87,109.53,1295100.0],["2024-12-12",109.17,109.22,103.23,103.79,2298100.0],["2024-12-13",104.97,106.51,101.64,103.95,1901400.0],["2024-12-16",104.07,107.65,102.77,105.0,1586000.0],["2024-12-17",105.0,107.42,104.19,105.05,1189400.0],["2024-12-18",105.0,109.08,105.0,106.33,1448300.0],["2024-12-19",106.49,109.09,104.65,107.75,1214600.0],["2024-12-20",107.54,110.19,105.31,106.08,2673200.0],["2024-12-23",106.12,108.52,105.03,107.69,1514700.0],["2024-12-24",107.89,108.44,106.43,107.5,513500.0],["2024-12-26",107.75,112.6,107.04,112.48,1406700.0],["2024-12-27",111.45,111.97,108.14,109.17,1102900.0],["2024-12-30",106.69,107.16,102.74,104.01,1996900.0],["2024-12-31",104.84,105.96,102.87,104.96,1433200.0],["2025-01-02",105.06,105.99,98.99,99.08,2160600.0],["2025-01-03",99.25,100.49,96.71,97.07,1918100.0],["2025-01-06",97.5,102.55,97.22,101.67,2109400.0],["2025-01-07",102.86,105.97,102.1,102.21,2164700.0],["2025-01-08",99.42,100.41,95.96,99.52,2385300.0],["2025-01-10",98.18,104.44,98.18,103.2,2180700.0],["2025-01-13",107.0,107.0,96.26,99.9,3009000.0],["2025-01-14",101.41,101.98,93.41,94.09,2336400.0],["2025-01-15",96.59,98.35,93.17,94.55,1662900.0],["2025-01-16",93.27,94.51,89.73,92.83,2865300.0],["2025-01-17",93.38,94.48,90.19,90.64,2526200.0],["2025-01-21",92.62,96.16,91.73,95.86,2630700.0],["2025-01-22",95.13,95.18,91.59,92.77,1973800.0],["2025-01-23",92.26,93.82,90.65,92.1,1644200.0],["2025-01-24",92.0,97.45,92.0,95.75,1921500.0],["2025-01-27",96.48,97.29,94.39,96.13,1190100.0],["2025-01-28",96.0,96.52,94.85,95.79,737000.0],["2025-01-29",95.98,96.38,93.68,94.98,718800.0],["2025-01-30",94.68,98.15,94.68,96.14,1006100.0],["2025-01-31",96.02,98.28,93.56,93.78,1148700.0],["2025-02-03",89.01,93.18,88.73,92.33,1541400.0],["2025-02-04",93.79,94.76,92.21,94.25,951300.0],["2025-02-05",95.45,99.39,94.77,96.11,1224600.0],["2025-02-06",96.67,96.67,93.35,93.94,927000.0],["2025-02-07",93.35,93.35,88.54,90.07,1714200.0],["2025-02-10",90.87,91.47,89.64,90.01,997000.0],["2025-02-11",88.54,89.13,86.62,88.78,1715000.0],["2025-02-12",88.28,88.28,85.82,87.68,1050700.0],["2025-02-13",87.74,90.35,86.9,90.17,1316900.0],["2025-02-14",91.36,91.47,88.11,88.72,1286900.0],["2025-02-18",89.53,94.91,89.36,94.67,1901900.0],["2025-02-19",93.12,94.71,91.53,91.78,1385800.0],["2025-02-20",91.18,91.18,87.41,89.16,1621600.0],["2025-02-21",89.69,89.69,85.55,85.92,1213200.0],["2025-02-24",86.67,89.03,84.45,87.53,1309700.0],["2025-02-25",87.81,91.42,87.81,89.73,1682200.0],["2025-02-26",90.11,90.93,88.77,89.22,1055200.0],["2025-02-27",87.39,89.25,84.7,87.41,1475700.0],["2025-02-28",86.37,87.48,84.8,86.89,1284200.0],["2025-03-03",87.21,88.33,83.36,84.22,1282200.0],["2025-03-04",83.01,83.8,80.37,82.7,1840200.0],["2025-03-05",83.73,85.55,82.47,85.5,1361300.0],["2025-03-06",83.87,86.89,83.86,85.76,1208300.0],["2025-03-07",85.31,85.62,78.91,82.04,2566300.0],["2025-03-10",82.04,82.65,77.36,77.85,2168500.0],["2025-03-11",78.41,78.99,74.9,75.58,1627000.0],["2025-03-12",77.05,77.99,73.6,73.66,1688700.0],["2025-03-13",74.06,75.29,70.82,72.25,2132500.0],["2025-03-14",73.28,74.83,71.87,73.0,2605800.0],["2025-03-17",73.63,75.46,71.4,74.37,2665900.0],["2025-03-18",73.13,75.4,72.39,73.91,2267100.0],["2025-03-19",74.12,76.24,73.36,75.59,5146500.0],["2025-03-20",80.1,82.3,75.84,76.11,6923900.0],["2025-03-21",74.56,78.12,73.21,76.24,2594800.0],["2025-03-24",77.59,79.63,76.51,79.23,1837400.0],["2025-03-25",78.15,80.47,76.26,77.01,1952200.0],["2025-03-26",77.47,78.31,75.28,77.84,1665400.0],["2025-03-27",78.25,81.5,77.71,79.36,1709200.0],["2025-03-28",78.55,78.72,72.36,73.2,1929100.0],["2025-03-31",71.65,75.36,70.41,74.93,2111300.0],["2025-04-01",75.38,77.1,74.42,76.48,1784400.0],["2025-04-02",74.55,83.38,74.55,81.49,2641400.0],["2025-04-03",65.12,65.37,56.9,58.83,10818800.0],["2025-04-04",53.63,61.06,52.38,56.77,6160400.0],["2025-04-07",55.94,64.64,54.63,60.88,6742200.0],["2025-04-08",62.98,63.45,54.61,55.75,3999400.0],["2025-04-09",55.02,63.61,55.02,62.66,6792300.0],["2025-04-10",60.0,62.56,58.77,61.77,3383400.0],["2025-04-11",59.98,61.45,55.36,60.47,3728200.0],["2025-04-14",62.58,65.31,60.81,63.56,2811900.0],["2025-04-15",63.24,64.44,62.2,62.67,1526400.0],["2025-04-16",62.56,63.7,61.53,62.72,2021700.0],["2025-04-17",63.15,68.32,62.91,67.51,2600500.0],["2025-04-21",67.44,68.23,64.98,68.07,2930100.0],["2025-04-22",68.56,72.01,68.35,71.46,2776500.0],["2025-04-23",75.74,79.23,73.3,74.15,4611700.0],["2025-04-24",74.02,76.2,71.26,76.07,1876100.0],["2025-04-25",76.07,76.78,74.49,75.39,1503700.0],["2025-04-28",75.58,76.87,74.03,75.32,1668700.0],["2025-04-29",74.99,77.92,74.51,77.67,2423600.0],["2025-04-30",75.81,76.11,74.11,75.89,1749100.0],["2025-05-01",76.02,76.19,73.88,75.36,2076100.0],["2025-05-02",84.45,85.31,79.48,84.31,4346400.0],["2025-05-05",84.0,85.96,82.29,82.79,2356000.0],["2025-05-06",82.87,83.03,80.2,81.03,1900200.0],["2025-05-07",82.19,83.86,81.24,82.2,1812300.0],["2025-05-08",83.85,87.35,82.0,86.0,2054300.0],["2025-05-09",86.31,86.62,84.6,85.25,1553700.0],["2025-05-12",100.74,107.7,99.04,103.49,5954500.0],["2025-05-13",103.43,104.39,101.34,101.69,2365100.0],["2025-05-14",102.19,105.15,101.39,104.32,1861100.0],["2025-05-15",102.54,105.89,102.25,105.61,1656200.0],["2025-05-16",105.18,106.75,104.43,106.52,2241800.0],["2025-05-19",105.32,110.0,103.95,108.94,1666000.0],["2025-05-20",108.9,113.54,107.78,111.93,1338800.0],["2025-05-21",108.81,111.08,108.22,109.11,1589300.0],["2025-05-22",108.17,111.96,108.0,110.03,1468000.0],["2025-05-23",105.35,108.51,105.11,107.27,1104500.0],["2025-05-27",109.17,116.12,109.17,116.1,2219800.0],["2025-05-28",117.11,117.11,113.65,113.76,1419900.0],["2025-05-29",116.7,118.95,114.81,116.67,1696000.0],["2025-05-30",115.11,116.79,114.22,116.57,1510800.0],["2025-06-02",116.78,117.9,113.41,117.51,1384800.0],["2025-06-03",119.5,123.37,118.74,122.21,2078000.0],["2025-06-04",120.48,122.57,119.06,121.24,4206000.0],["2025-06-05",131.9,137.3,125.07,128.02,6212800.0],["2025-06-06",127.58,128.46,124.39,127.35,1593100.0],["2025-06-09",128.96,129.0,126.11,126.22,1272000.0],["2025-06-10",126.17,126.58,122.38,123.45,1628400.0],["2025-06-11",124.51,126.17,122.73,125.03,1465300.0],["2025-06-12",124.29,126.45,123.53,125.98,936500.0],["2025-06-13",123.64,126.44,121.12,121.83,1342000.0],["2025-06-16",123.6,126.66,121.99,126.47,1300200.0],["2025-06-17",124.95,126.44,123.55,123.84,1199400.0],["2025-06-18",123.38,126.1,122.86,123.18,1077400.0],["2025-06-20",123.82,124.57,121.68,123.35,1462000.0],["2025-06-23",122.1,125.58,121.11,124.41,1361500.0],["2025-06-24",125.57,126.45,123.25,124.28,721700.0],["2025-06-25",125.46,128.15,124.73,128.13,1234800.0],["2025-06-26",129.0,132.87,128.5,129.92,1409900.0],["2025-06-27",130.12,133.33,129.04,130.61,2179400.0],["2025-06-30",131.44,131.96,129.1,131.18,743300.0],["2025-07-01",130.04,134.32,130.04,133.16,1282800.0],["2025-07-02",132.83,132.91,128.53,131.39,1562100.0],["2025-07-03",131.65,133.24,130.41,132.54,673800.0],["2025-07-07",131.65,132.0,128.46,129.3,1326600.0],["2025-07-08",129.2,130.34,126.1,128.78,1317300.0],["2025-07-09",128.57,130.51,127.58,128.79,1074600.0],["2025-07-10",129.88,132.72,129.25,130.18,935200.0],["2025-07-11",129.09,131.6,129.09,129.46,972100.0],["2025-07-14",129.51,134.35,127.87,134.31,1050600.0],["2025-07-15",134.5,136.0,131.79,132.09,1538100.0],["2025-07-16",132.99,136.54,131.61,136.44,1409600.0],["2025-07-17",136.78,141.42,136.7,139.67,1864900.0],["2025-07-18",140.05,140.46,137.8,139.97,1396800.0],["2025-07-21",140.89,142.13,137.47,139.92,1281400.0],["2025-07-22",139.86,141.17,136.43,139.7,1406800.0],["2025-07-23",140.38,140.51,137.09,139.37,877200.0],["2025-07-24",139.39,139.85,136.51,137.04,810700.0],["2025-07-25",137.62,140.07,137.13,138.67,753700.0],["2025-07-28",140.1,142.99,139.15,142.45,1127700.0],["2025-07-29",142.5,143.88,138.38,139.41,1392900.0],["2025-07-30",140.07,140.78,135.56,138.9,923900.0],["2025-07-31",139.09,139.09,135.24,136.52,889500.0],["2025-08-01",134.45,136.05,130.0,133.16,1246600.0],["2025-08-04",135.5,136.66,134.28,136.53,976200.0],["2025-08-05",136.75,139.13,135.03,135.81,736000.0],["2025-08-06",135.9,136.46,134.22,135.53,737900.0],["2025-08-07",135.81,136.8,131.91,132.71,1332800.0],["2025-08-08",133.6,134.62,132.02,133.52,721800.0],["2025-08-11",134.38,136.26,131.4,131.94,987600.0],["2025-08-12",135.93,138.6,133.99,137.98,1196300.0],["2025-08-13",138.21,139.73,137.16,138.3,991600.0],["2025-08-14",134.77,135.19,131.52,134.36,1006000.0],["2025-08-15",134.12,135.12,132.0,135.03,744000.0],["2025-08-18",135.18,141.93,134.9,141.88,1359700.0],["2025-08-19",141.22,143.0,139.75,141.48,1140300.0],["2025-08-20",139.98,141.46,138.0,139.28,1395600.0],["2025-08-21",138.45,141.98,136.23,141.78,1166000.0],["2025-08-22",141.69,144.68,139.75,141.81,1182000.0],["2025-08-25",141.82,143.66,140.39,140.49,928000.0],["2025-08-26",140.53,143.66,140.29,141.98,1179500.0],["2025-08-27",142.14,146.66,142.07,144.41,2745800.0],["2025-08-28",150.23,154.3,146.3,150.03,4083500.0],["2025-08-29",149.25,149.38,141.81,145.1,2077800.0],["2025-09-02",143.86,150.27,141.87,149.77,1432200.0],["2025-09-03",148.0,151.42,148.0,150.98,1067600.0],["2025-09-04",151.3,154.49,151.04,152.8,1428100.0],["2025-09-05",154.35,155.34,151.68,153.4,1358600.0],["2025-09-08",153.65,154.02,150.02,151.31,1400600.0],["2025-09-09",150.0,150.16,140.65,142.96,2031200.0],["2025-09-10",142.69,146.8,140.99,146.0,980900.0],["2025-09-11",146.93,147.43,144.47,145.77,884800.0],["2025-09-12",144.61,145.28,138.4,139.9,1477500.0],["2025-09-15",141.88,149.89,140.91,146.96,1737000.0],["2025-09-16",144.7,149.17,144.7,149.06,1356500.0],["2025-09-17",148.96,153.0,148.23,148.58,1449900.0],["2025-09-18",150.0,155.82,150.0,155.44,1368500.0],["2025-09-19",155.19,155.19,150.48,151.99,2241000.0],["2025-09-22",151.5,153.87,150.79,153.79,1048800.0],["2025-09-23",153.59,156.5,152.34,154.84,1051600.0],["2025-09-24",154.7,156.33,152.51,154.18,897900.0],["2025-09-25",151.93,154.15,150.28,151.72,1018600.0],["2025-09-26",151.75,155.46,151.73,154.76,712400.0],["2025-09-29",156.39,156.39,152.67,155.32,1351100.0],["2025-09-30",155.79,156.51,152.64,154.7,915800.0],["2025-10-01",153.97,156.46,150.8,155.18,1143000.0],["2025-10-02",154.94,157.2,154.13,156.65,895600.0],["2025-10-03",157.5,157.54,153.16,156.05,1120700.0],["2025-10-06",155.88,156.8,152.12,153.67,1079700.0],["2025-10-07",153.56,153.89,144.52,148.5,2073800.0],["2025-10-08",148.22,154.75,147.7,153.76,942800.0],["2025-10-09",153.53,155.59,150.68,150.96,962400.0],["2025-10-10",151.5,152.25,137.77,138.49,3053900.0],["2025-10-13",146.1,152.41,145.65,151.18,2129400.0],["2025-10-14",148.92,151.98,146.1,150.0,917500.0],["2025-10-15",153.61,155.3,150.5,152.58,1140600.0],["2025-10-16",151.86,154.46,149.37,151.96,953700.0],["2025-10-17",151.8,154.48,151.01,154.24,811700.0],["2025-10-20",157.63,159.93,156.0,156.15,1138400.0],["2025-10-21",153.95,156.6,152.6,152.84,655500.0],["2025-10-22",152.85,154.3,150.95,151.5,1071600.0],["2025-10-23",151.09,158.52,151.09,157.09,1023100.0],["2025-10-24",156.02,158.75,155.45,156.29,835700.0],["2025-10-27",163.47,168.98,159.4,160.25,1027400.0],["2025-10-28",160.05,164.98,156.5,160.67,1085700.0],["2025-10-29",160.0,162.63,159.47,161.57,1022100.0],["2025-10-30",161.38,162.01,155.7,156.81,929700.0],["2025-10-31",156.15,159.14,155.28,157.27,1095900.0],["2025-11-03",155.56,159.57,153.64,158.44,1175300.0],["2025-11-04",154.37,157.46,153.51,156.37,966400.0],["2025-11-05",155.94,161.99,152.03,155.94,1380200.0],["2025-11-06",154.18,155.19,149.2,150.24,1034600.0],["2025-11-07",147.57,153.11,145.0,152.28,1129300.0],["2025-11-10",155.54,156.97,149.68,152.49,1035000.0],["2025-11-11",150.21,151.23,145.12,150.07,1200100.0],["2025-11-12",151.61,154.26,150.17,152.74,1078400.0],["2025-11-13",151.85,153.29,145.7,147.06,1310800.0],["2025-11-14",143.91,149.82,143.02,147.05,730800.0],["2025-11-17",148.73,151.07,145.16,147.72,1007200.0],["2025-11-18",144.72,150.37,144.19,147.51,1029400.0],["2025-11-19",147.9,151.33,145.73,148.35,1095400.0],["2025-11-20",151.93,156.11,149.05,149.19,1362200.0],["2025-11-21",149.39,157.31,149.39,155.03,1565400.0],["2025-11-24",157.67,160.27,156.0,157.33,1170600.0],["2025-11-25",157.84,166.24,157.53,163.18,1460000.0],["2025-11-26",163.42,167.92,161.8,166.95,1010700.0],["2025-11-28",166.75,167.8,164.48,164.89,703400.0],["2025-12-01",163.07,164.76,160.58,161.79,1529000.0],["2025-12-02",163.84,163.84,158.86,158.9,1608500.0],["2025-12-03",163.03,166.46,160.06,163.15,3719800.0],["2025-12-04",161.25,168.87,159.0,168.42,4247400.0],["2025-12-05",167.76,177.73,167.6,173.2,2195900.0],["2025-12-08",178.9,180.05,174.57,174.62,1652200.0],["2025-12-09",173.66,178.08,173.2,175.34,892800.0],["2025-12-10",176.09,178.33,173.76,177.16,966700.0],["2025-12-11",177.16,184.57,177.16,181.41,1253100.0],["2025-12-12",182.27,183.77,179.72,183.41,1254300.0],["2025-12-15",182.48,183.75,180.28,181.66,1378500.0],["2025-12-16",179.97,182.84,176.12,176.77,962300.0],["2025-12-17",177.87,180.09,175.83,178.54,1191900.0],["2025-12-18",181.85,183.81,179.92,182.04,1226000.0],["2025-12-19",183.01,183.53,180.8,182.07,1793500.0],["2025-12-22",183.69,188.0,182.5,186.54,950900.0],["2025-12-23",187.71,188.72,184.95,187.81,907300.0],["2025-12-24",189.0,189.91,187.0,188.67,442800.0],["2025-12-26",188.73,192.45,187.46,189.89,651900.0],["2025-12-29",185.93,190.21,185.93,189.07,1119600.0],["2025-12-30",186.64,191.91,186.6,188.59,689700.0],["2025-12-31",188.31,191.05,187.39,188.36,686700.0],["2026-01-02",190.43,194.77,189.87,193.45,942400.0],["2026-01-05",193.82,197.0,192.24,196.64,1485500.0],["2026-01-06",197.7,204.67,196.73,202.34,1645400.0],["2026-01-07",202.16,204.56,197.73,200.61,1418500.0],["2026-01-08",200.44,202.75,197.79,198.01,1335100.0],["2026-01-09",199.2,201.94,192.2,195.57,1873400.0],["2026-01-12",193.27,204.5,191.0,203.61,1657400.0],["2026-01-13",201.89,205.22,199.46,200.95,1141500.0],["2026-01-14",201.44,202.53,197.04,197.45,1069000.0],["2026-01-15",201.27,202.68,195.1,198.04,904600.0],["2026-01-16",197.15,199.45,195.29,196.69,1145400.0],["2026-01-20",196.54,202.5,190.77,191.22,1566300.0],["2026-01-21",192.98,197.71,189.9,195.92,1208800.0],["2026-01-22",197.21,198.59,189.71,191.33,893800.0],["2026-01-23",191.39,193.5,188.7,190.37,738900.0],["2026-01-26",188.85,191.36,187.89,188.57,1122600.0],["2026-01-27",189.69,190.88,185.57,187.24,777100.0],["2026-01-28",186.37,187.88,183.64,185.42,719300.0],["2026-01-29",186.84,188.84,183.76,188.39,1022100.0],["2026-01-30",188.37,193.27,188.37,191.64,1074800.0],["2026-02-02",191.64,198.64,191.64,197.8,968000.0],["2026-02-03",199.2,201.72,195.6,196.73,936600.0],["2026-02-04",202.81,202.83,190.79,192.93,1187800.0],["2026-02-05",193.07,195.78,190.33,194.09,959000.0],["2026-02-06",196.66,207.11,195.72,202.61,1321800.0],["2026-02-09",202.77,209.98,202.77,209.43,949600.0],["2026-02-10",208.31,208.35,203.83,206.68,600600.0],["2026-02-11",209.0,210.33,204.54,206.12,653100.0],["2026-02-12",207.68,208.62,197.43,201.23,789000.0],["2026-02-13",201.13,206.99,197.55,205.93,789600.0],["2026-02-17",206.68,212.84,204.45,212.48,940000.0],["2026-02-18",211.8,218.81,210.78,214.36,1163900.0],["2026-02-19",212.52,216.79,210.95,215.97,591900.0],["2026-02-20",213.78,224.8,211.81,220.09,1493900.0],["2026-02-23",218.73,220.33,209.45,219.29,1010700.0],["2026-02-24",217.01,221.9,217.01,221.4,591300.0],["2026-02-25",221.59,223.92,218.99,223.1,560800.0],["2026-02-26",224.97,229.33,222.45,225.12,875100.0],["2026-02-27",221.25,224.41,217.01,223.53,1017500.0],["2026-03-02",216.0,225.25,215.09,223.48,854900.0],["2026-03-03",216.97,222.97,212.87,221.55,1171200.0],["2026-03-04",225.0,227.19,219.14,220.52,693600.0],["2026-03-05",218.2,223.03,216.67,221.65,974500.0],["2026-03-06",216.34,217.95,210.39,215.28,844000.0],["2026-03-09",212.51,221.55,206.75,219.82,943400.0],["2026-03-10",219.33,225.0,219.33,221.05,910000.0],["2026-03-11",220.03,221.98,218.11,218.54,730700.0],["2026-03-12",212.78,221.38,210.27,217.03,783500.0],["2026-03-13",214.62,216.57,208.5,210.36,1324200.0],["2026-03-16",213.84,216.0,210.09,211.67,694700.0],["2026-03-17",211.67,215.0,209.44,214.0,1070800.0],["2026-03-18",214.2,219.06,210.57,212.47,2418500.0],["2026-03-19",219.3,237.25,208.62,235.17,4173100.0],["2026-03-20",235.0,237.5,225.2,227.42,1990300.0],["2026-03-23",229.31,234.46,226.7,230.5,1588200.0],["2026-03-24",230.15,232.31,223.35,231.09,1376400.0],["2026-03-25",233.31,235.92,229.77,233.65,963300.0],["2026-03-26",231.56,234.63,226.53,226.79,1205200.0],["2026-03-27",225.69,228.13,220.0,221.72,1040700.0],["2026-03-30",226.27,227.11,218.08,219.82,891200.0],["2026-03-31",223.92,230.95,223.05,228.48,926900.0],["2026-04-01",230.38,237.0,229.49,234.92,917500.0],["2026-04-02",229.2,235.74,225.25,235.39,1119700.0],["2026-04-06",236.06,238.4,229.89,233.72,1195700.0],["2026-04-07",230.81,232.4,224.07,226.53,1023900.0],["2026-04-08",232.31,237.24,224.87,228.18,1236900.0],["2026-04-09",226.49,227.71,217.37,225.19,1356500.0],["2026-04-10",223.49,223.8,213.18,217.37,1226400.0],["2026-04-13",215.73,222.74,215.73,221.19,1128800.0],["2026-04-14",221.25,222.14,216.79,219.85,846200.0],["2026-04-15",219.15,226.21,219.05,223.32,1049500.0],["2026-04-16",223.9,226.25,221.43,225.06,1336500.0],["2026-04-17",227.86,236.32,226.5,236.26,1723600.0],["2026-04-20",234.77,247.93,234.77,247.71,1964700.0],["2026-04-21",248.94,251.63,236.18,237.1,1484200.0],["2026-04-22",240.36,241.75,236.49,240.23,1055000.0],["2026-04-23",240.23,244.52,236.48,238.2,816300.0],["2026-04-24",239.51,239.51,228.68,234.01,1246600.0],["2026-04-27",235.39,235.99,230.19,234.25,721800.0],["2026-04-28",235.82,236.48,228.73,232.54,1026700.0],["2026-04-29",232.22,234.67,227.16,228.14,657600.0],["2026-04-30",231.31,237.13,229.8,235.66,752200.0],["2026-05-01",236.24,236.77,229.84,230.52,734400.0],["2026-05-04",230.24,237.34,228.11,231.1,778500.0],["2026-05-05",232.12,235.5,226.57,226.72,725800.0],["2026-05-06",229.58,236.0,229.2,234.18,679000.0],["2026-05-07",236.28,240.09,220.82,221.25,1088200.0],["2026-05-08",224.57,226.0,220.0,223.13,970400.0],["2026-05-11",223.0,223.34,206.28,208.15,1571000.0],["2026-05-12",208.15,210.15,203.89,208.51,1232100.0],["2026-05-13",208.2,212.0,205.14,209.99,851800.0],["2026-05-14",211.86,215.65,210.28,214.94,733900.0],["2026-05-15",213.83,214.92,210.26,213.64,1105900.0],["2026-05-18",215.83,221.32,213.69,218.36,968200.0],["2026-05-19",218.16,218.16,209.34,214.39,1052400.0],["2026-05-20",215.85,220.84,211.72,219.87,1256900.0],["2026-05-21",220.17,223.01,215.07,219.79,1130000.0],["2026-05-22",220.0,223.34,216.44,219.5,805200.0],["2026-05-26",220.81,224.0,219.9,221.07,950100.0],["2026-05-27",222.33,224.0,214.21,215.99,1196800.0],["2026-05-28",222.0,228.69,219.46,224.9,1438700.0],["2026-05-29",223.45,229.04,221.95,227.36,1004500.0],["2026-06-01",227.18,232.5,221.11,226.22,1721800.0],["2026-06-02",230.01,230.5,218.97,220.37,1811200.0],["2026-06-03",223.1,225.76,219.19,222.89,3161500.0],["2026-06-04",197.47,201.0,191.1,192.17,5052600.0],["2026-06-05",192.69,196.86,190.38,190.47,2159800.0],["2026-06-08",190.47,192.84,185.39,186.49,2024400.0],["2026-06-09",186.49,193.18,184.68,190.83,1586800.0],["2026-06-10",190.3,196.59,188.0,195.85,2086500.0],["2026-06-11",195.85,202.47,193.3,201.97,1327000.0],["2026-06-12",203.29,203.93,195.69,198.49,873600.0],["2026-06-15",199.21,201.0,193.02,193.92,1241800.0],["2026-06-16",194.28,195.46,188.34,189.41,1324900.0],["2026-06-17",189.41,195.38,189.26,191.26,935000.0],["2026-06-18",194.13,194.98,191.52,194.06,1053800.0],["2026-06-22",195.95,198.21,192.19,193.45,1197200.0],["2026-06-23",187.46,189.79,185.75,185.95,993000.0],["2026-06-24",188.06,192.79,185.3,187.75,1450800.0],["2026-06-25",189.75,190.62,185.62,186.59,809400.0],["2026-06-26",188.57,191.66,185.69,188.37,1387200.0],["2026-06-29",186.29,186.94,175.86,178.23,1646000.0],["2026-06-30",177.87,180.8,175.56,179.79,1179200.0],["2026-07-01",179.79,186.16,179.06,182.64,1257200.0],["2026-07-02",185.33,185.79,180.76,182.43,873700.0],["2026-07-06",181.51,185,176.0701,176.4,1008106.521267],["2026-07-07",176.69,179.08,174.56,176.25,1038042.956399],["2026-07-08",176.56,181.325,173.1,180.75,1111747.241231],["2026-07-09",184.2,188.56,182.31,184.24,1289060.242076],["2026-07-10",185.97,190,183.72,189.39,837764.822643],["2026-07-13",189.31,193.575,189.31,191.53,1227930.122417],["2026-07-14",193.83,195.67,190.415,193.11,967815.455502],["2026-07-15",192.93,196.55,191.33,193.03,880456.798078],["2026-07-16",194.08,202.55,193.47,197.71,1183205.774299],["2026-07-17",195.51,203.96,193.9325,202.63,2376631.890019],["2026-07-20",210.775,211.26,203.18,204.14,1494084.566231],["2026-07-21",206.94,209.58,203.495,203.71,1176297.614239],["2026-07-22",203.72,206.135,202.3,204.87,1033757.509863],["2026-07-23",203.48,206.51,198.83,201.31,1177964.651026],["2026-07-24",201.61,206,200.715,203.19,511816.869258],["2026-07-27",203.33,208.35,203.33,207.14,988818.457918],["2026-07-28",207.49,209.23,205.765,207.99,951244.158239],["2026-07-29",205.44,216.34,205.44,209.49,1147426.627469],["2026-07-30",211.35,220.53,208.89,219.17,978419.252423],["2026-07-31",221.64,223,213.46,217.13,985230.340158],["2026-08-03",219.13,221.36,213.3,216.7,862895.814978],["2026-08-04",215.18,222.56,214.69,222.3,712768.425189],["2026-08-05",224.57,226,220.58,224.16,614196.310678],["2026-08-06",225.74,233.21,224.14,231.12,821794.83014],["2026-08-07",231.5,244.5325,228.7652,244.37,1025559.17524],["2026-08-10",241.94,242.48,238.33,241.06,253927.185371],["2026-08-11",233.86,237.3,230.64,234.235,780343.76845],["2026-08-12",234.65,240.26,232.1758,238.145,751077.812018],["2026-08-13",248.6,249,240.78,241.71,1045146.915035],["2026-08-14",242.97,246.33,242.37,244.54,615297.88107]]}