{"t":"GNRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-02-11",8.5661,8.7308,8.1707,8.4606,9627100.0],["2010-02-12",8.4079,8.8362,8.4079,8.8362,884000.0],["2010-02-16",8.8296,8.8428,8.5068,8.7769,166900.0],["2010-02-17",8.711,9.225,8.6978,8.7637,400400.0],["2010-02-18",8.632,8.6649,8.4672,8.5858,402300.0],["2010-02-19",8.5661,8.7176,8.5002,8.7176,325600.0],["2010-02-22",8.7506,9.0273,8.6056,8.6254,189900.0],["2010-02-23",8.599,8.7637,8.5726,8.6122,110000.0],["2010-02-24",8.5661,8.599,8.5133,8.599,36800.0],["2010-02-25",8.5661,8.6978,8.5595,8.6978,192600.0],["2010-02-26",8.5792,8.9219,8.5726,8.8494,72100.0],["2010-03-01",8.8955,8.9285,8.6385,8.7308,92200.0],["2010-03-02",8.7308,8.8164,8.599,8.7176,100400.0],["2010-03-03",8.6451,8.7374,8.5924,8.6583,39700.0],["2010-03-04",8.5924,8.7967,8.5726,8.7308,53600.0],["2010-03-05",8.6978,8.6978,8.599,8.632,44000.0],["2010-03-08",8.6517,8.9285,8.6385,8.8823,32700.0],["2010-03-09",8.8033,8.9482,8.7044,8.9482,30700.0],["2010-03-10",8.8296,9.113,8.8164,9.0603,76000.0],["2010-03-11",8.9021,9.2843,8.8955,9.2184,127700.0],["2010-03-12",9.1196,9.3568,9.0273,9.3238,147100.0],["2010-03-15",9.225,10.3386,9.225,9.8773,413100.0],["2010-03-16",10.0882,10.4045,9.6533,10.1014,289800.0],["2010-03-17",10.0618,10.2134,9.4754,10.1475,168300.0],["2010-03-18",10.0816,10.1804,10.0223,10.1409,38600.0],["2010-03-19",10.1475,10.2134,9.4227,10.1475,204200.0],["2010-03-22",10.0421,10.1804,9.9103,9.9564,96100.0],["2010-03-23",10.0025,10.3649,9.7521,9.9828,171700.0],["2010-03-24",9.9564,10.0552,9.8312,10.0025,56300.0],["2010-03-25",9.8971,10.0025,9.7587,9.8971,50400.0],["2010-03-26",9.8246,10.1738,9.561,9.7192,265400.0],["2010-03-29",8.9021,9.6335,8.9021,9.5017,351400.0],["2010-03-30",9.7192,10.0091,9.2579,9.3172,254600.0],["2010-03-31",9.3897,9.482,9.1064,9.2316,1530600.0],["2010-04-01",9.2579,9.4688,9.192,9.4227,200300.0],["2010-04-05",9.5017,9.5808,9.4358,9.4886,98600.0],["2010-04-06",9.3897,9.7653,9.3238,9.7455,72700.0],["2010-04-07",9.6862,9.8246,9.5874,9.818,66300.0],["2010-04-08",9.818,10.1475,9.7324,10.1343,63000.0],["2010-04-09",10.0486,10.1343,10.0157,10.0882,96000.0],["2010-04-12",10.1145,10.2397,10.0157,10.0421,91600.0],["2010-04-13",9.9893,10.1541,9.7785,10.0289,82000.0],["2010-04-14",10.1145,10.2134,9.9498,10.0355,131400.0],["2010-04-15",10.1014,10.1607,10.0157,10.0816,220600.0],["2010-04-16",10.1014,10.2397,10.0223,10.075,84100.0],["2010-04-19",10.0618,10.1607,9.8641,10.0486,47000.0],["2010-04-20",10.0618,10.0618,9.9234,10.0091,91900.0],["2010-04-21",10.0223,10.1607,9.9828,10.0882,46700.0],["2010-04-22",10.0618,10.1541,9.9959,10.1475,84200.0],["2010-04-23",10.1211,10.1211,10.0091,10.1145,59800.0],["2010-04-26",10.075,10.1014,9.9828,10.0355,126900.0],["2010-04-27",10.0223,10.0684,9.9498,10.0223,56500.0],["2010-04-28",10.0355,10.075,9.8839,10.0223,84800.0],["2010-04-29",10.0684,10.075,9.8839,10.0486,54100.0],["2010-04-30",10.0025,10.1804,9.9037,9.9432,92800.0],["2010-05-03",9.9432,10.0157,9.8576,10.0025,72600.0],["2010-05-04",9.9828,9.9828,9.6072,9.7587,99800.0],["2010-05-05",9.7587,9.8114,9.6006,9.6796,115000.0],["2010-05-06",9.6533,9.8773,8.9614,9.2909,94600.0],["2010-05-07",9.225,9.225,8.8362,8.9087,153600.0],["2010-05-10",9.0603,9.1789,8.7571,8.9878,157700.0],["2010-05-11",8.9153,9.3897,8.8889,9.3041,60800.0],["2010-05-12",9.3436,9.3765,9.1393,9.3041,91900.0],["2010-05-13",9.192,9.2909,9.0273,9.0734,517000.0],["2010-05-14",9.0339,9.113,8.8362,8.8823,81200.0],["2010-05-17",8.9351,8.9416,8.5726,8.6385,108000.0],["2010-05-18",8.7769,8.7769,8.4409,8.5068,311800.0],["2010-05-19",8.4409,8.632,8.2102,8.5529,131400.0],["2010-05-20",8.4475,8.4475,7.9269,7.9335,81600.0],["2010-05-21",7.861,7.9005,7.6897,7.7885,137200.0],["2010-05-24",7.7753,7.7753,7.4393,7.4393,217500.0],["2010-05-25",7.3273,7.3273,6.9649,7.1494,190900.0],["2010-05-26",7.1823,7.2153,7.0769,7.1691,148200.0],["2010-05-27",7.2548,7.3075,7.1494,7.2548,103200.0],["2010-05-28",7.2416,7.2943,7.2021,7.2416,215600.0],["2010-06-01",7.2087,7.2548,7.011,7.0176,58500.0],["2010-06-02",7.0835,7.8742,6.9846,7.861,114600.0],["2010-06-03",7.7819,8.5661,7.7819,8.5463,50100.0],["2010-06-04",8.3486,8.5924,8.1312,8.1905,142100.0],["2010-06-07",8.2564,8.3881,8.1048,8.2366,76400.0],["2010-06-08",8.2366,8.454,8.1048,8.4145,48200.0],["2010-06-09",8.4475,8.6649,8.23,8.2959,68500.0],["2010-06-10",8.342,8.5529,8.263,8.4606,62900.0],["2010-06-11",8.4145,8.6649,8.375,8.6451,59400.0],["2010-06-14",8.6913,9.0009,8.6649,8.8296,116300.0],["2010-06-15",8.8494,9.2184,8.7901,9.1261,225300.0],["2010-06-16",9.08,9.1525,8.8955,8.9219,65700.0],["2010-06-17",9.0009,9.08,8.8428,9.0075,39600.0],["2010-06-18",8.9944,9.1986,8.8823,9.0932,238300.0],["2010-06-21",9.1591,9.4951,9.1064,9.1657,96000.0],["2010-06-22",9.2448,9.3304,9.0668,9.1064,56800.0],["2010-06-23",9.0998,9.1986,9.0339,9.113,54100.0],["2010-06-24",9.0603,9.3634,9.0537,9.1393,79700.0],["2010-06-25",9.2118,10.1343,9.1064,9.9828,754200.0],["2010-06-28",9.9037,10.1014,9.8839,10.0223,139300.0],["2010-06-29",9.8773,10.1145,9.7521,9.818,86300.0],["2010-06-30",9.8246,9.8246,9.2052,9.2316,98800.0],["2010-07-01",9.2118,9.4886,8.9021,9.4095,66700.0],["2010-07-02",9.4622,9.4886,9.2711,9.4029,33500.0],["2010-07-06",9.5149,9.5413,8.968,9.08,90000.0],["2010-07-07",9.1459,9.6203,9.0932,9.6138,113200.0],["2010-07-08",9.6335,9.9828,9.6335,9.8444,76500.0],["2010-07-09",9.818,9.8905,9.7192,9.8905,38400.0],["2010-07-12",9.8641,9.8641,9.5281,9.6928,54200.0],["2010-07-13",9.8312,9.8312,9.5874,9.7455,83300.0],["2010-07-14",9.6928,9.7653,9.594,9.7521,30800.0],["2010-07-15",9.7653,9.7653,9.5017,9.6862,25300.0],["2010-07-16",9.6203,9.6599,9.4095,9.4754,99000.0],["2010-07-19",9.5215,9.6138,9.3106,9.4424,70500.0],["2010-07-20",9.3106,9.6599,9.2843,9.6203,71700.0],["2010-07-21",9.706,9.7587,9.4358,9.5017,37500.0],["2010-07-22",9.6006,9.8641,9.5215,9.8312,57500.0],["2010-07-23",9.7587,9.9893,9.7324,9.93,54000.0],["2010-07-26",10.0091,10.1607,9.818,9.9234,43400.0],["2010-07-27",10.0223,10.0486,9.8576,9.8773,38400.0],["2010-07-28",9.8378,9.9564,9.5742,9.5874,21900.0],["2010-07-29",9.6665,9.7192,9.2579,9.6994,47500.0],["2010-07-30",9.6467,9.7587,9.4556,9.7324,73400.0],["2010-08-02",9.9959,9.9959,9.7719,9.93,187400.0],["2010-08-03",9.9169,10.0882,9.8641,9.9037,77500.0],["2010-08-04",9.93,10.1145,9.8905,9.9366,42600.0],["2010-08-05",9.8707,9.93,9.7521,9.8114,31000.0],["2010-08-06",9.6862,9.7785,9.3502,9.5347,38400.0],["2010-08-09",9.6006,9.6665,9.4622,9.4886,35400.0],["2010-08-10",9.3568,9.4622,9.113,9.1393,20600.0],["2010-08-11",8.9548,8.9548,8.599,8.6385,81200.0],["2010-08-12",8.4738,8.6254,8.4409,8.5726,35900.0],["2010-08-13",8.5661,8.6583,8.2761,8.4079,66700.0],["2010-08-16",8.3354,8.7571,8.3354,8.7571,26100.0],["2010-08-17",8.8626,8.9548,8.6978,8.856,55300.0],["2010-08-18",8.8164,8.8164,8.5265,8.5595,49000.0],["2010-08-19",8.5002,8.5858,8.118,8.1773,92200.0],["2010-08-20",8.1114,8.2959,7.9598,8.2893,67000.0],["2010-08-23",8.3354,8.5463,8.0323,8.0719,140500.0],["2010-08-24",7.9664,8.0653,7.7095,8.006,52000.0],["2010-08-25",7.9598,8.0653,7.8478,7.9928,77800.0],["2010-08-26",8.006,8.1048,7.9071,7.9071,34000.0],["2010-08-27",7.9862,8.2432,7.9467,8.2432,31800.0],["2010-08-30",8.1905,8.2498,7.8808,7.9005,60900.0],["2010-08-31",7.9533,8.0916,7.8676,7.9862,43300.0],["2010-09-01",8.1048,8.487,8.1048,8.487,45800.0],["2010-09-02",8.4475,8.5792,8.4079,8.5792,43000.0],["2010-09-03",8.6913,8.744,8.4738,8.6254,49600.0],["2010-09-07",8.6122,8.7308,8.5792,8.7176,55000.0],["2010-09-08",8.7176,9.0273,8.7176,9.0009,48100.0],["2010-09-09",9.0537,9.0603,8.8033,9.0537,39900.0],["2010-09-10",9.0603,9.113,8.7835,8.8033,38100.0],["2010-09-13",8.8692,9.3634,8.7835,9.2513,115200.0],["2010-09-14",9.2579,9.3172,9.0537,9.1393,118700.0],["2010-09-15",9.0734,9.2052,8.6913,8.8033,68000.0],["2010-09-16",8.7637,8.8296,8.4804,8.7571,38100.0],["2010-09-17",8.8823,9.0009,8.6649,8.6649,141400.0],["2010-09-20",8.7835,8.7835,8.5595,8.7374,58000.0],["2010-09-21",8.7044,8.7703,8.5265,8.5595,83400.0],["2010-09-22",8.5397,8.5529,8.1246,8.1641,42900.0],["2010-09-23",8.1114,8.4606,8.0257,8.0982,38800.0],["2010-09-24",8.2234,8.7835,8.2234,8.7308,71700.0],["2010-09-27",8.7374,8.7703,8.5331,8.6978,77400.0],["2010-09-28",8.744,8.7769,8.4013,8.5726,137200.0],["2010-09-29",8.5199,9.0273,8.5199,8.968,37000.0],["2010-09-30",9.0537,9.1525,8.9153,8.9878,44900.0],["2010-10-01",9.08,9.2513,8.9153,9.2448,107000.0],["2010-10-04",9.3106,9.3568,9.1986,9.225,23000.0],["2010-10-05",9.3568,9.4227,9.2843,9.4029,78700.0],["2010-10-06",9.3304,9.6533,9.3238,9.5808,51800.0],["2010-10-07",9.5544,9.6467,9.1393,9.1657,46000.0],["2010-10-08",9.1393,9.3568,9.1064,9.3041,38800.0],["2010-10-11",9.3238,9.7126,9.2645,9.561,16400.0],["2010-10-12",9.561,9.561,9.4293,9.4622,22700.0],["2010-10-13",9.6006,9.6006,9.2975,9.4161,51300.0],["2010-10-14",9.4424,9.4424,9.0932,9.1459,26700.0],["2010-10-15",9.2645,9.3568,8.856,8.8955,81100.0],["2010-10-18",8.8955,9.08,8.8955,9.0668,29300.0],["2010-10-19",8.9285,9.113,8.8955,9.0339,51400.0],["2010-10-20",9.1196,9.192,9.0273,9.1261,35400.0],["2010-10-21",9.1986,9.1986,8.9219,9.08,47700.0],["2010-10-22",9.0866,9.1459,8.9482,9.0668,25600.0],["2010-10-25",9.0932,9.1723,8.9944,9.1591,42300.0],["2010-10-26",9.1393,9.2316,9.0339,9.0932,43500.0],["2010-10-27",9.0603,9.1591,8.6188,9.0207,59000.0],["2010-10-28",9.0668,9.113,8.8099,8.8823,74500.0],["2010-10-29",8.8362,9.0009,8.4804,8.9153,59300.0],["2010-11-01",8.9219,8.9219,8.5463,8.5924,77600.0],["2010-11-02",8.6319,8.711,8.599,8.6385,55200.0],["2010-11-03",8.6188,8.6715,8.5595,8.6451,14400.0],["2010-11-04",8.9614,9.449,8.9614,9.225,131200.0],["2010-11-05",9.2711,9.4227,9.0603,9.2513,117900.0],["2010-11-08",9.225,9.3897,9.1525,9.3831,50300.0],["2010-11-09",9.3634,9.3634,9.1327,9.1723,31900.0],["2010-11-10",9.2382,9.4161,9.2052,9.2118,39900.0],["2010-11-11",9.1196,9.5017,9.113,9.3897,133700.0],["2010-11-12",9.3634,9.3897,9.3238,9.3699,90200.0],["2010-11-15",9.3897,9.7389,9.3634,9.7126,249900.0],["2010-11-16",9.6665,9.7587,9.5413,9.6796,63800.0],["2010-11-17",9.6796,9.6928,9.3897,9.561,239400.0],["2010-11-18",9.6401,9.8839,9.5479,9.6072,59100.0],["2010-11-19",9.594,9.9103,9.5808,9.8707,116400.0],["2010-11-22",9.8246,10.0948,9.7521,10.0684,80300.0],["2010-11-23",9.9696,10.2595,9.9432,10.075,255500.0],["2010-11-24",10.1145,10.4769,10.0355,10.3913,128800.0],["2010-11-26",10.3649,10.3781,10.2661,10.3781,37500.0],["2010-11-29",10.2793,10.4374,10.2661,10.3847,100100.0],["2010-11-30",10.2793,10.4572,9.5808,9.7917,891800.0],["2010-12-01",9.9564,10.4506,9.8246,10.3649,158400.0],["2010-12-02",10.3452,10.5231,10.3188,10.4506,73300.0],["2010-12-03",10.4111,10.4835,10.332,10.444,82100.0],["2010-12-06",10.4176,10.4572,10.332,10.4374,54200.0],["2010-12-07",10.5428,10.5428,10.3847,10.4111,62000.0],["2010-12-08",10.4506,10.5297,10.4111,10.444,82000.0],["2010-12-09",10.5297,10.5297,10.3781,10.4638,50400.0],["2010-12-10",10.5099,10.5099,10.3649,10.4572,185800.0],["2010-12-13",10.4967,10.556,10.3452,10.3781,102500.0],["2010-12-14",10.3781,10.4638,10.3386,10.4242,88100.0],["2010-12-15",10.3847,10.5033,10.3847,10.4242,99300.0],["2010-12-16",10.444,10.4901,10.3847,10.4704,128700.0],["2010-12-17",10.4901,10.6219,10.4176,10.6153,237900.0],["2010-12-20",10.6417,10.8064,10.4638,10.6614,197000.0],["2010-12-21",10.7208,10.8987,10.6549,10.8196,108900.0],["2010-12-22",10.8723,11.0963,10.8394,10.8789,46800.0],["2010-12-23",10.8789,10.8855,10.7273,10.7603,95800.0],["2010-12-27",10.7339,10.8459,10.7339,10.7603,42900.0],["2010-12-28",10.7735,10.7932,10.7076,10.7339,34700.0],["2010-12-29",10.7735,10.7735,10.7076,10.7076,23800.0],["2010-12-30",10.7208,10.7208,10.556,10.6351,62500.0],["2010-12-31",10.6351,10.7537,10.5824,10.6549,55200.0],["2011-01-03",10.7669,10.8262,10.6021,10.6285,35500.0],["2011-01-04",10.6746,10.7866,10.5033,10.5428,61000.0],["2011-01-05",10.5033,10.7273,10.5033,10.6614,78200.0],["2011-01-06",10.6483,10.8064,10.6417,10.7998,68800.0],["2011-01-07",10.8459,10.9975,10.7735,10.8723,37100.0],["2011-01-10",10.813,11.0239,10.7405,11.0107,52000.0],["2011-01-11",11.0634,11.2808,11.037,11.0963,32400.0],["2011-01-12",11.1754,11.1754,10.9184,11.0239,32300.0],["2011-01-13",11.0436,11.1359,10.9118,11.1293,33100.0],["2011-01-14",11.1227,11.2018,11.1029,11.1952,41900.0],["2011-01-18",11.1425,11.2018,10.8591,11.1952,50800.0],["2011-01-19",11.1886,11.3731,10.8196,10.8328,56700.0],["2011-01-20",10.8262,10.9382,10.6483,10.7076,63800.0],["2011-01-21",10.7339,10.813,10.7076,10.7076,42400.0],["2011-01-24",10.7405,10.8064,10.6812,10.7339,28300.0],["2011-01-25",10.6549,10.7866,10.5824,10.7866,40200.0],["2011-01-26",10.7932,10.925,10.7735,10.8921,44400.0],["2011-01-27",10.9711,11.0634,10.8459,10.9448,42400.0],["2011-01-28",10.9514,11.0304,10.1409,10.3386,136700.0],["2011-01-31",10.4045,10.7537,9.818,9.818,91800.0],["2011-02-01",9.8971,10.4835,9.7719,10.332,56800.0],["2011-02-02",10.3715,10.813,10.1541,10.5956,37100.0],["2011-02-03",10.589,10.8921,10.3188,10.8262,79600.0],["2011-02-04",10.8196,10.8855,10.4176,10.4374,23000.0],["2011-02-07",10.4374,10.668,10.4374,10.5626,27000.0],["2011-02-08",10.5428,10.6417,10.0289,10.0618,63600.0],["2011-02-09",10.0091,10.0091,9.6994,9.8971,74900.0],["2011-02-10",9.8576,9.9169,9.7983,9.8378,31100.0],["2011-02-11",9.7785,10.2134,9.7785,10.0948,453300.0],["2011-02-14",10.1211,10.3715,10.0816,10.3583,37100.0],["2011-02-15",10.3649,10.6087,10.3649,10.4769,42500.0],["2011-02-16",10.4835,10.4967,10.3517,10.4901,57000.0],["2011-02-17",10.4176,10.7208,10.3452,10.7076,49700.0],["2011-02-18",10.7339,11.8607,10.5428,11.4785,149900.0],["2011-02-22",11.3336,11.9068,11.3336,11.8541,131000.0],["2011-02-23",11.92,11.92,11.1029,11.1886,110800.0],["2011-02-24",11.3929,11.7355,11.1556,11.6367,194300.0],["2011-02-25",11.6762,12.3154,11.5905,12.2561,158900.0],["2011-02-28",12.3088,12.401,11.9661,12.0781,98200.0],["2011-03-01",12.1374,12.1902,11.7355,11.7553,65900.0],["2011-03-02",11.7289,11.9529,11.7289,11.808,109700.0],["2011-03-03",11.8673,11.9793,11.8212,11.9398,96500.0],["2011-03-04",11.9266,11.9529,11.8212,11.8541,106400.0],["2011-03-07",11.9068,12.1506,11.8607,11.8871,63300.0],["2011-03-08",11.8936,12.4867,11.8739,12.2692,54200.0],["2011-03-09",12.2692,12.7107,11.9727,12.065,154800.0],["2011-03-10",11.9398,12.2297,11.7355,11.8212,148400.0],["2011-03-11",11.8277,12.3615,11.8277,12.2033,58100.0],["2011-03-14",12.0913,12.1902,11.8936,12.1638,73700.0],["2011-03-15",11.8936,12.144,11.8936,12.0847,62100.0],["2011-03-16",12.0847,12.401,11.9529,12.2165,74700.0],["2011-03-17",12.4471,12.5064,12.0188,12.0716,91200.0],["2011-03-18",12.1572,12.6844,12.0716,12.5657,317500.0],["2011-03-21",12.8096,12.9479,12.5855,12.7173,138700.0],["2011-03-22",12.7173,12.7173,12.3944,12.625,52800.0],["2011-03-23",12.6316,12.6316,12.401,12.5592,88300.0],["2011-03-24",12.6251,12.6844,12.3351,12.3747,114300.0],["2011-03-25",12.4274,12.4999,12.2165,12.3285,61700.0],["2011-03-28",12.3219,12.5526,12.2956,12.4471,68000.0],["2011-03-29",12.513,13.2313,12.4603,13.2181,227200.0],["2011-03-30",13.2115,13.363,13.1127,13.3037,67800.0],["2011-03-31",13.3103,13.7386,13.251,13.3696,96600.0],["2011-04-01",13.4289,13.5541,13.2313,13.3103,56000.0],["2011-04-04",13.3169,13.4026,13.1061,13.2906,48300.0],["2011-04-05",13.284,13.3103,13.1061,13.1654,54100.0],["2011-04-06",13.2049,13.2708,12.9809,13.0534,57800.0],["2011-04-07",13.0995,13.1851,12.915,12.9347,82100.0],["2011-04-08",13.0138,13.1127,12.994,13.027,48600.0],["2011-04-11",13.0072,13.0534,12.9809,13.0138,57500.0],["2011-04-12",12.882,13.1654,12.8557,12.9413,82500.0],["2011-04-13",12.994,13.1061,12.9347,13.0138,65300.0],["2011-04-14",12.9545,13.4751,12.9545,13.4619,69400.0],["2011-04-15",13.396,13.732,13.2906,13.3367,134700.0],["2011-04-18",13.1785,13.363,13.0468,13.3499,80100.0],["2011-04-19",13.4092,13.4553,13.3169,13.4355,113900.0],["2011-04-20",13.6069,13.8375,13.3367,13.508,85700.0],["2011-04-21",13.5739,13.5739,13.3499,13.5673,41400.0],["2011-04-25",13.5541,13.5541,13.3037,13.4751,30500.0],["2011-04-26",13.4355,13.5871,13.3037,13.5739,50600.0],["2011-04-27",13.3499,13.4685,13.0402,13.4619,178400.0],["2011-04-28",13.4026,13.6398,13.3235,13.6134,171100.0],["2011-04-29",13.6069,13.9034,13.5937,13.7189,134000.0],["2011-05-02",13.7914,13.8045,13.5937,13.5937,90600.0],["2011-05-03",13.6134,13.7386,13.1983,13.4685,151300.0],["2011-05-04",13.3367,13.4158,12.5196,12.546,139000.0],["2011-05-05",12.4537,12.5526,11.8146,12.3219,285600.0],["2011-05-06",12.4405,12.546,12.1638,12.2297,166000.0],["2011-05-09",12.1374,12.5262,12.0913,12.4076,145400.0],["2011-05-10",12.4537,12.5592,12.2429,12.4867,82700.0],["2011-05-11",12.4669,12.513,12.2561,12.2626,82200.0],["2011-05-12",12.3154,12.4471,12.0452,12.2956,59300.0],["2011-05-13",12.3219,12.3681,11.8146,11.9661,60400.0],["2011-05-16",11.8739,11.9595,11.6828,11.696,53000.0],["2011-05-17",11.5971,11.9398,11.5971,11.7157,45400.0],["2011-05-18",11.7684,12.2561,11.696,12.1111,183000.0],["2011-05-19",12.1967,12.3154,11.8871,12.2033,50200.0],["2011-05-20",12.1572,12.2956,12.0781,12.0913,70000.0],["2011-05-23",11.9068,12.0188,11.5576,11.8607,81800.0],["2011-05-24",11.8805,11.92,11.808,11.8212,77000.0],["2011-05-25",11.775,12.2099,11.6894,12.1704,148400.0],["2011-05-26",12.1111,12.1902,11.7553,11.8409,144500.0],["2011-05-27",11.9134,11.9595,11.6762,11.9266,87000.0],["2011-05-31",12.065,12.1967,11.8277,12.1309,143000.0],["2011-06-01",12.1243,12.177,11.4719,11.5708,174800.0],["2011-06-02",11.5708,11.8343,11.4456,11.7026,52800.0],["2011-06-03",11.4983,11.6564,11.3467,11.3665,62800.0],["2011-06-06",11.3665,11.7223,11.3665,11.6301,94200.0],["2011-06-07",11.7289,11.9464,11.5246,11.8673,93800.0],["2011-06-08",11.808,11.9529,11.663,11.7948,75200.0],["2011-06-09",11.8409,11.8475,11.5378,11.5905,38200.0],["2011-06-10",11.663,11.9398,11.4456,11.8409,221600.0],["2011-06-13",11.9068,12.0847,11.696,11.7948,123000.0],["2011-06-14",11.8936,11.9727,11.7421,11.9529,144800.0],["2011-06-15",11.8409,12.0254,11.7421,11.8277,99700.0],["2011-06-16",11.8541,11.9002,11.5839,11.8541,79100.0],["2011-06-17",11.9266,11.9266,11.5378,11.7684,150200.0],["2011-06-20",11.7421,12.0254,11.2677,11.8871,298400.0],["2011-06-21",11.9793,12.2956,11.8607,12.2165,266600.0],["2011-06-22",12.1374,12.5064,12.1374,12.2824,46800.0],["2011-06-23",12.1572,12.7766,12.0584,12.5592,86200.0],["2011-06-24",12.5789,12.6778,12.2363,12.3747,523200.0],["2011-06-27",12.3483,12.7239,12.2363,12.6844,108400.0],["2011-06-28",12.6844,12.9611,12.6448,12.7239,197600.0],["2011-06-29",12.7437,12.7898,12.6712,12.7107,103600.0],["2011-06-30",12.7568,12.8491,12.6975,12.7832,146000.0],["2011-07-01",12.7964,13.0402,12.7371,12.9282,110800.0],["2011-07-05",12.8952,12.9216,12.6844,12.8623,57100.0],["2011-07-06",12.8557,12.8754,12.7173,12.8557,48700.0],["2011-07-07",12.9479,12.9479,12.7898,12.882,67000.0],["2011-07-08",12.7173,13.284,12.6844,12.9809,165300.0],["2011-07-11",12.8425,12.9216,12.6251,12.7041,111700.0],["2011-07-12",12.6844,12.7832,12.6646,12.7173,159200.0],["2011-07-13",12.8096,13.0534,12.7898,13.0534,178600.0],["2011-07-14",13.0599,13.0665,12.6844,12.7964,64200.0],["2011-07-15",12.8227,13.1127,12.8227,13.0204,87400.0],["2011-07-18",13.0072,13.0072,12.6778,12.6909,85200.0],["2011-07-19",12.8227,13.0863,12.7107,13.0863,106100.0],["2011-07-20",13.0665,13.396,13.0336,13.2181,59700.0],["2011-07-21",13.2444,13.765,13.2181,13.6069,94200.0],["2011-07-22",13.6003,13.6662,13.4224,13.4553,59100.0],["2011-07-25",13.3367,13.6003,13.2642,13.4158,78800.0],["2011-07-26",13.3828,13.3828,12.7173,12.77,56100.0],["2011-07-27",12.6975,12.6975,12.2626,12.3615,199600.0],["2011-07-28",12.3483,12.5526,12.2561,12.3549,57300.0],["2011-07-29",12.2033,12.3681,12.065,12.2231,64100.0],["2011-08-01",12.3219,12.3219,11.9925,12.2561,98100.0],["2011-08-02",12.177,12.2692,11.9068,12.0254,118400.0],["2011-08-03",12.0122,12.3022,11.7619,12.1309,108100.0],["2011-08-04",11.9991,12.2495,11.4192,11.439,179100.0],["2011-08-05",11.5576,12.6316,11.2742,12.2297,183200.0],["2011-08-08",11.9661,12.7239,10.9843,11.0107,193100.0],["2011-08-09",11.2018,11.9068,10.7603,11.8936,217900.0],["2011-08-10",11.4983,11.5642,11.0239,11.2347,193300.0],["2011-08-11",11.1754,12.2165,11.1688,11.9002,161400.0],["2011-08-12",11.9793,12.2429,11.8541,12.1967,69700.0],["2011-08-15",12.3351,12.915,12.3351,12.8293,175600.0],["2011-08-16",12.7239,12.8227,12.3351,12.6514,138200.0],["2011-08-17",12.7239,12.803,12.2297,12.2758,51600.0],["2011-08-18",11.9595,12.0122,11.2742,11.406,108400.0],["2011-08-19",11.1754,11.4719,10.8723,10.8855,66700.0],["2011-08-22",11.1556,11.4653,11.0436,11.3006,51900.0],["2011-08-23",11.327,12.3944,11.327,12.3615,132300.0],["2011-08-24",12.3483,12.7502,12.1572,12.6712,117200.0],["2011-08-25",12.7964,12.8491,12.1506,12.8161,158000.0],["2011-08-26",12.7239,13.4289,12.6053,13.3828,252100.0],["2011-08-29",13.5607,14.1076,13.4289,13.508,292400.0],["2011-08-30",13.4553,13.5607,13.284,13.3565,248000.0],["2011-08-31",13.4026,13.6069,13.2774,13.5805,335200.0],["2011-09-01",13.5871,13.732,13.284,13.3565,145800.0],["2011-09-02",13.0731,13.1192,12.7107,12.7502,264900.0],["2011-09-06",12.3681,12.9084,12.3219,12.6316,143900.0],["2011-09-07",12.8491,12.8491,12.434,12.803,206300.0],["2011-09-08",12.6844,12.6975,12.5196,12.5855,169900.0],["2011-09-09",12.5196,12.5987,12.3022,12.3219,233100.0],["2011-09-12",12.1638,12.3615,12.032,12.3022,167000.0],["2011-09-13",12.3285,12.4735,12.1374,12.3878,116900.0],["2011-09-14",12.5196,12.5196,12.0913,12.2758,159300.0],["2011-09-15",12.4142,12.4999,12.1243,12.3944,92900.0],["2011-09-16",12.4867,12.4867,12.1572,12.2561,236400.0],["2011-09-19",12.0847,12.3154,12.0781,12.2231,106900.0],["2011-09-20",12.2561,12.2692,12.0781,12.1309,226700.0],["2011-09-21",12.1374,12.2033,11.3797,11.406,349700.0],["2011-09-22",11.0634,11.0634,10.2266,10.3649,237500.0],["2011-09-23",10.332,10.701,10.1541,10.2595,322600.0],["2011-09-26",10.8196,12.2626,10.8196,12.2495,285400.0],["2011-09-27",12.4406,12.4537,11.9398,12.0452,188800.0],["2011-09-28",12.0781,12.144,11.6367,11.6432,123200.0],["2011-09-29",11.9134,12.177,11.6103,11.9859,103800.0],["2011-09-30",11.7882,12.4406,11.7816,12.3944,496800.0],["2011-10-03",12.289,12.6053,12.1638,12.2692,430500.0],["2011-10-04",12.1374,13.027,12.0518,12.9084,213100.0],["2011-10-05",12.9545,13.1522,12.5592,13.0402,159500.0],["2011-10-06",12.9809,13.8375,12.9611,13.7716,203800.0],["2011-10-07",13.8572,14.0022,13.2181,13.2379,151400.0],["2011-10-10",13.4751,14.0813,13.4355,14.0747,143700.0],["2011-10-11",13.9231,14.1406,13.6925,13.7782,164500.0],["2011-10-12",13.9429,13.9561,13.5344,13.6859,203600.0],["2011-10-13",13.6464,14.0022,13.5673,13.653,127500.0],["2011-10-14",13.8309,14.1538,13.7584,14.1274,104400.0],["2011-10-17",14.101,14.1274,13.5871,13.6266,77300.0],["2011-10-18",13.7123,14.2065,13.5278,13.989,164700.0],["2011-10-19",13.9561,14.4239,13.8045,13.877,104400.0],["2011-10-20",13.9561,14.0417,13.508,13.8375,115700.0],["2011-10-21",14.1208,14.1208,13.91,14.0483,166400.0],["2011-10-24",14.134,14.4305,13.9297,14.358,233800.0],["2011-10-25",14.1867,14.2197,13.6793,13.7057,82500.0],["2011-10-26",13.8968,14.1406,13.5871,14.0879,130900.0],["2011-10-27",14.5491,14.8259,14.391,14.615,220800.0],["2011-10-28",14.5887,14.8786,14.4042,14.5623,78600.0],["2011-10-31",14.8325,15.4453,14.4107,15.0631,331800.0],["2011-11-01",15.0697,15.9856,14.5952,15.3069,431100.0],["2011-11-02",14.8456,15.8143,14.8456,15.7615,324300.0],["2011-11-03",15.9065,16.7038,15.6825,16.2953,315500.0],["2011-11-04",16.4666,16.4666,15.6825,15.8802,308900.0],["2011-11-07",15.8406,15.9988,15.5375,15.8999,178100.0],["2011-11-08",15.946,16.6511,15.9329,16.5852,189800.0],["2011-11-09",16.3282,16.6577,16.1767,16.4007,295300.0],["2011-11-10",16.684,16.7499,16.3414,16.4468,184000.0],["2011-11-11",16.5588,16.7763,16.5061,16.5984,181500.0],["2011-11-14",16.8817,16.8817,16.1569,16.236,242900.0],["2011-11-15",16.1437,16.2426,15.867,16.1108,301900.0],["2011-11-16",15.9526,15.9922,15.5968,15.6561,259900.0],["2011-11-17",15.6693,15.8208,15.4716,15.5573,104100.0],["2011-11-18",15.5705,15.8472,15.4848,15.7484,166500.0],["2011-11-21",15.8143,15.9658,15.5573,15.6495,210700.0],["2011-11-22",15.6693,15.8077,15.4848,15.5836,97900.0],["2011-11-23",15.498,15.5309,14.9511,14.9577,159200.0],["2011-11-25",14.8654,15.0631,14.6941,14.7007,55900.0],["2011-11-28",15.2476,15.8406,15.2344,15.7352,260500.0],["2011-11-29",15.7484,15.8999,15.5309,15.7681,133500.0],["2011-11-30",16.3809,16.5457,16.2821,16.5193,365200.0],["2011-12-01",16.4995,16.5918,16.2887,16.3743,279000.0],["2011-12-02",16.6379,16.7104,16.3085,16.3348,218700.0],["2011-12-05",16.605,17.086,16.4732,16.8488,228500.0],["2011-12-06",16.8554,17.1321,16.6577,16.8092,167500.0],["2011-12-07",17.1914,17.6197,17.0333,17.4286,666000.0],["2011-12-08",17.3561,17.791,17.3561,17.5011,297700.0],["2011-12-09",17.5275,18.3248,17.3496,18.193,366400.0],["2011-12-12",18.2786,18.6476,18.0612,18.5818,331100.0],["2011-12-13",18.7399,18.8321,17.8635,17.9624,453000.0],["2011-12-14",17.7383,17.9096,17.2046,17.6,325700.0],["2011-12-15",17.8042,18.2984,17.5341,18.2721,272400.0],["2011-12-16",18.4368,18.7794,18.3907,18.7267,517900.0],["2011-12-19",18.819,18.8453,18.1337,18.2062,224800.0],["2011-12-20",18.5225,18.6938,18.5225,18.6345,267400.0],["2011-12-21",18.529,19.0298,18.16,18.9903,291800.0],["2011-12-22",19.1287,19.1484,18.6213,18.6542,161600.0],["2011-12-23",18.7069,18.819,18.5422,18.7399,84100.0],["2011-12-27",18.7267,18.8717,18.7135,18.7597,120700.0],["2011-12-28",18.7201,18.7399,18.16,18.6411,190200.0],["2011-12-29",18.674,18.9771,18.5883,18.7465,95100.0],["2011-12-30",18.7135,18.8256,18.45,18.4697,76500.0],["2012-01-03",18.8453,18.9903,18.45,18.4961,164800.0],["2012-01-04",18.3709,18.5159,18.2589,18.3643,146000.0],["2012-01-05",18.2852,18.4697,18.0019,18.0941,273100.0],["2012-01-06",18.1139,18.3182,17.936,18.2193,183100.0],["2012-01-09",18.3577,18.9112,18.2128,18.6542,339700.0],["2012-01-10",18.9376,19.2275,18.8783,18.9903,261800.0],["2012-01-11",19.1616,19.4054,19.0101,19.4054,139100.0],["2012-01-12",19.4779,19.7744,19.2407,19.5504,196000.0],["2012-01-13",19.3395,19.5833,19.0298,19.4647,112800.0],["2012-01-17",19.6558,20.0973,19.4845,19.524,144900.0],["2012-01-18",19.5701,19.8469,19.5701,19.7349,357400.0],["2012-01-19",19.8733,20.0709,19.5438,19.5965,139600.0],["2012-01-20",19.6031,19.6031,19.2736,19.3922,143500.0],["2012-01-23",19.3329,19.6953,19.2473,19.5372,122300.0],["2012-01-24",19.3922,19.5701,19.2011,19.3461,136200.0],["2012-01-25",19.2868,20.0643,19.188,19.8271,174500.0],["2012-01-26",19.8139,19.9326,19.524,19.7019,125400.0],["2012-01-27",19.5701,19.7942,19.412,19.6822,87700.0],["2012-01-30",19.7612,19.7612,19.1089,19.267,298000.0],["2012-01-31",19.3132,19.5043,19.0628,19.1484,171800.0],["2012-02-01",19.2341,19.5306,19.1155,19.2077,235300.0],["2012-02-02",19.188,19.2736,18.4631,18.6147,396700.0],["2012-02-03",18.8651,19.1946,18.5488,19.1682,272400.0],["2012-02-06",19.0628,19.2341,18.9244,19.043,81100.0],["2012-02-07",19.0562,19.1353,18.7135,18.7399,244800.0],["2012-02-08",18.7794,19.3198,18.6542,19.3,198900.0],["2012-02-09",19.4384,19.5174,19.043,19.076,121300.0],["2012-02-10",18.9376,19.0496,18.9046,19.0496,91400.0],["2012-02-13",19.1814,19.5108,19.076,19.4977,271000.0],["2012-02-14",19.9919,19.9919,16.7302,17.3166,1022900.0],["2012-02-15",16.9147,17.4616,16.5984,16.7565,584500.0],["2012-02-16",16.8027,17.0465,16.7565,16.9608,272900.0],["2012-02-17",17.0003,17.9953,17.0003,17.6527,483000.0],["2012-02-21",17.6658,18.1403,17.4945,17.9294,418500.0],["2012-02-22",17.9294,18.0019,17.6263,17.8833,216700.0],["2012-02-23",17.8833,17.9558,17.3759,17.8833,202300.0],["2012-02-24",17.9096,17.9096,17.6,17.7779,176700.0],["2012-02-27",17.6131,17.6527,17.3298,17.5143,405000.0],["2012-02-28",17.5736,17.6329,16.7631,17.0135,277400.0],["2012-02-29",17.0992,17.2837,16.7631,16.7631,282500.0],["2012-03-01",16.8685,16.9608,16.3348,16.4205,541300.0],["2012-03-02",16.2689,16.5391,16.1635,16.3743,230700.0],["2012-03-05",16.3085,16.4732,16.236,16.4007,227700.0],["2012-03-06",16.1833,16.315,16.0383,16.1964,204200.0],["2012-03-07",16.2294,16.46,16.1635,16.46,208300.0],["2012-03-08",16.5061,16.8685,16.3414,16.8224,184600.0],["2012-03-09",16.8158,17.1453,16.7368,17.1058,196300.0],["2012-03-12",17.086,17.198,16.9476,17.1058,157400.0],["2012-03-13",17.198,17.2639,16.9806,17.2639,222600.0],["2012-03-14",17.198,17.2837,17.0399,17.198,171000.0],["2012-03-15",17.1453,17.3364,16.9806,17.1123,332600.0],["2012-03-16",17.1321,17.1321,16.5588,16.7697,405400.0],["2012-03-19",16.7236,16.9081,16.5127,16.8422,309600.0],["2012-03-20",16.6906,16.7565,16.4864,16.5457,331300.0],["2012-03-21",16.605,16.7104,16.572,16.572,218400.0],["2012-03-22",16.4732,16.4732,16.2162,16.2492,231900.0],["2012-03-23",16.3019,16.3019,16.0053,16.1635,182100.0],["2012-03-26",16.2689,16.5391,16.2689,16.4666,167500.0],["2012-03-27",16.4732,16.5588,16.3019,16.3875,155500.0],["2012-03-28",16.3348,16.4271,16.0119,16.4271,250100.0],["2012-03-29",16.2887,16.3678,15.9922,16.1503,178400.0],["2012-03-30",16.2623,16.2821,16.1371,16.1767,146500.0],["2012-04-02",16.0712,16.2623,16.0581,16.1042,216600.0],["2012-04-03",16.0515,16.1833,15.7286,15.8472,169700.0],["2012-04-04",15.6363,15.6693,15.3925,15.4518,238400.0],["2012-04-05",15.4189,15.6232,15.353,15.5902,187900.0],["2012-04-09",15.3069,15.386,15.0631,15.3135,215200.0],["2012-04-10",15.3135,15.3398,14.76,14.8259,208600.0],["2012-04-11",15.0038,15.241,14.872,15.241,393600.0],["2012-04-12",15.2871,15.5639,15.2805,15.5441,163800.0],["2012-04-13",15.4914,15.722,15.3925,15.5375,139300.0],["2012-04-16",15.6627,16.0581,15.6561,15.9263,260700.0],["2012-04-17",16.0976,16.1833,15.8736,15.8999,170600.0],["2012-04-18",15.7681,15.8143,15.61,15.6298,130200.0],["2012-04-19",15.6298,15.7352,15.3332,15.3794,121500.0],["2012-04-20",15.5243,15.7484,15.3662,15.6363,186300.0],["2012-04-23",15.4848,15.6298,15.1619,15.5573,162800.0],["2012-04-24",15.5573,15.8077,15.4387,15.7418,136000.0],["2012-04-25",15.8736,16.1437,15.5836,15.7813,144400.0],["2012-04-26",15.722,15.9131,15.6232,15.8274,122300.0],["2012-04-27",15.8143,16.0251,15.7879,15.979,158100.0],["2012-04-30",15.9592,15.9724,15.7813,15.867,125200.0],["2012-05-01",15.9197,16.4073,15.755,16.1833,196000.0],["2012-05-02",16.0647,16.1569,15.8077,16.1569,121000.0],["2012-05-03",16.0976,16.1108,15.3003,15.4914,137500.0],["2012-05-04",15.3925,15.4914,15.1817,15.241,129000.0],["2012-05-07",15.1224,15.3662,14.8654,15.1817,138800.0],["2012-05-08",17.8438,20.1698,17.8438,19.0364,2526000.0],["2012-05-09",18.1864,18.417,17.5341,17.7713,1020000.0],["2012-05-10",17.8767,17.9426,17.5209,17.791,390000.0],["2012-05-11",17.4352,17.8306,17.4352,17.7054,212300.0],["2012-05-14",17.4879,17.791,17.2507,17.3957,175000.0],["2012-05-15",17.3232,17.6461,17.2968,17.3561,110500.0],["2012-05-16",17.4352,17.5472,17.1716,17.3957,121000.0],["2012-05-17",17.3693,17.6065,17.0003,17.0003,196000.0],["2012-05-18",16.9674,17.1651,16.717,17.1321,158000.0],["2012-05-21",17.2573,18.5159,17.2573,18.2128,589900.0],["2012-05-22",18.3182,18.45,16.8949,17.198,429000.0],["2012-05-23",17.0135,17.0926,16.5457,16.5852,268300.0],["2012-05-24",16.7038,16.9344,16.3085,16.6313,194900.0],["2012-05-25",16.684,16.717,16.4864,16.6445,88200.0],["2012-05-29",16.974,17.1123,16.6643,16.7302,119200.0],["2012-05-30",16.6313,16.6972,16.2755,16.4468,156200.0],["2012-05-31",16.7433,16.9872,16.1635,16.3085,364000.0],["2012-06-01",15.9395,16.1108,15.6166,15.8736,345600.0],["2012-06-04",16.0185,16.0976,15.6232,15.7813,494100.0],["2012-06-05",15.7484,16.124,15.7286,16.0185,238300.0],["2012-06-06",16.1108,16.8027,16.1108,16.6182,253400.0],["2012-06-07",16.829,17.1914,16.6709,16.8356,325800.0],["2012-06-08",16.8026,17.231,16.5786,16.9081,223900.0],["2012-06-11",17.1519,17.1848,16.5391,16.5523,253900.0],["2012-06-12",16.6709,17.4155,16.6445,17.3166,210700.0],["2012-06-13",17.2507,17.2968,16.9344,17.0135,215200.0],["2012-06-14",17.0069,17.2837,16.8685,17.1585,164000.0],["2012-06-15",17.1519,17.5604,17.0596,17.4352,246200.0],["2012-06-18",17.3034,17.3034,17.0992,17.1782,257700.0],["2012-06-19",17.2112,17.4616,17.0992,17.3891,260700.0],["2012-06-20",17.3166,17.9492,17.0069,17.5209,500200.0],["2012-06-21",17.6856,17.6856,16.4139,16.4798,447000.0],["2012-06-22",16.572,16.572,16.1108,16.2228,531700.0],["2012-06-25",16.0185,16.0449,15.8208,15.9065,221100.0],["2012-06-26",15.9197,16.0119,15.577,15.7681,274600.0],["2012-06-27",15.8274,15.8933,15.7022,15.7813,340700.0],["2012-06-28",15.6363,15.8604,15.5177,15.6561,234300.0],["2012-06-29",16.0119,16.0119,15.8143,15.8538,356200.0],["2012-07-02",16.24,18.2679,16.1084,18.2327,1124400.0],["2012-07-03",18.4346,18.8385,18.0835,18.4346,302300.0],["2012-07-05",18.5049,19.6812,18.5049,19.6461,515700.0],["2012-07-06",19.4705,20.243,19.3388,19.8129,358500.0],["2012-07-09",20.0148,20.4976,19.9094,20.1289,665000.0],["2012-07-10",20.3483,20.3659,19.1018,19.2335,842200.0],["2012-07-11",19.2247,19.4793,19.1106,19.409,382400.0],["2012-07-12",19.3125,19.4178,19.1106,19.3388,236000.0],["2012-07-13",19.4266,19.8216,19.33,19.6636,379000.0],["2012-07-16",19.4968,19.8216,19.4354,19.6197,228800.0],["2012-07-17",19.8129,19.8129,19.4442,19.4968,169600.0],["2012-07-18",19.4266,20.1289,19.4266,20.085,174700.0],["2012-07-19",20.1201,20.1903,19.6022,19.6724,234300.0],["2012-07-20",19.4617,19.9445,19.4617,19.8392,153000.0],["2012-07-23",19.4442,19.9445,19.33,19.7338,260800.0],["2012-07-24",19.7514,19.7514,18.8385,19.0491,306900.0],["2012-07-25",19.3037,19.6636,19.172,19.3213,252100.0],["2012-07-26",19.611,19.7953,19.4003,19.6548,198000.0],["2012-07-27",19.8041,20.4098,19.7777,20.006,244100.0],["2012-07-30",20.1464,20.2693,19.8392,19.9972,224000.0],["2012-07-31",20.0235,20.48,19.9884,20.0323,231200.0],["2012-08-01",20.1815,20.4712,19.33,19.5495,480600.0],["2012-08-02",21.0506,22.2357,20.4537,20.4712,1227900.0],["2012-08-03",20.8575,21.0506,19.1984,19.4881,621700.0],["2012-08-06",19.5934,20.0235,19.5232,19.6636,327900.0],["2012-08-07",19.7426,19.9533,19.4529,19.4881,305000.0],["2012-08-08",19.3915,19.9533,19.3125,19.3915,226500.0],["2012-08-09",19.33,19.5583,18.9438,19.2247,310500.0],["2012-08-10",19.2335,19.4968,18.9175,19.4881,171200.0],["2012-08-13",19.409,19.5144,18.8297,19.0755,224500.0],["2012-08-14",19.1633,19.1633,18.8823,18.9877,151500.0],["2012-08-15",18.9175,19.093,18.7156,18.9613,151300.0],["2012-08-16",18.9087,19.2247,18.5927,19.2159,245900.0],["2012-08-17",19.1457,19.6636,19.1369,19.6636,211300.0],["2012-08-20",19.3125,19.4178,18.6629,19.1194,535000.0],["2012-08-21",19.1281,19.4617,18.9438,19.3037,205400.0],["2012-08-22",19.3037,19.4617,19.1369,19.3739,218000.0],["2012-08-23",19.409,19.9094,19.3652,19.7338,375200.0],["2012-08-24",19.7514,19.7777,19.2949,19.5319,356900.0],["2012-08-27",19.5671,19.611,19.2247,19.3213,212600.0],["2012-08-28",19.2774,19.4442,18.9262,19.1281,227100.0],["2012-08-29",19.172,19.172,18.6365,18.8384,227300.0],["2012-08-30",18.7858,18.8648,18.5927,18.6278,199900.0],["2012-08-31",18.7331,18.9965,18.5751,18.9175,129500.0],["2012-09-04",18.856,18.8823,18.3381,18.54,229300.0],["2012-09-05",18.54,18.54,17.7763,18.224,494600.0],["2012-09-06",18.3293,18.9965,18.3293,18.9965,197000.0],["2012-09-07",19.1281,19.1281,18.7331,18.9701,268300.0],["2012-09-10",18.6453,18.9701,18.6453,18.8999,225000.0],["2012-09-11",18.935,19.3564,18.935,19.3388,102900.0],["2012-09-12",19.4705,19.7514,19.3213,19.7514,176000.0],["2012-09-13",19.7251,20.1464,19.4881,19.9709,210000.0],["2012-09-14",20.1025,20.2518,20.0674,20.243,287200.0],["2012-09-17",20.2781,20.3922,19.9358,20.1815,156400.0],["2012-09-18",20.1815,20.1815,19.9884,20.0938,136900.0],["2012-09-19",20.4361,20.7521,20.2167,20.4976,384500.0],["2012-09-20",20.5239,20.9804,20.3834,20.6995,436100.0],["2012-09-21",20.7609,20.8575,20.6029,20.8487,246000.0],["2012-09-24",21.2437,21.3666,20.3571,20.7697,423500.0],["2012-09-25",20.8311,20.8399,20.2167,20.2869,209500.0],["2012-09-26",20.3308,20.4098,20.0586,20.1289,151200.0],["2012-09-27",20.1991,20.3922,19.9709,20.2518,129700.0],["2012-09-28",20.1464,20.243,19.9533,20.0938,151800.0],["2012-10-01",23.4032,23.57,21.4456,21.9723,1678800.0],["2012-10-02",22.2269,22.8238,22.0513,22.7624,680700.0],["2012-10-03",22.7887,23.1925,22.6571,22.7536,641300.0],["2012-10-04",22.8238,22.9994,22.6044,22.8326,329800.0],["2012-10-05",22.859,22.9643,22.3674,22.6219,428400.0],["2012-10-08",22.6571,22.8151,22.1655,22.3147,313500.0],["2012-10-09",22.262,22.6307,22.262,22.42,258700.0],["2012-10-10",22.3849,22.3849,21.9021,22.1742,328900.0],["2012-10-11",22.262,22.3586,21.9636,22.1128,175400.0],["2012-10-12",22.1391,22.7624,22.1391,22.6746,251400.0],["2012-10-15",22.8151,22.8941,22.4288,22.8151,210700.0],["2012-10-16",22.9643,23.1838,22.8238,23.0872,196600.0],["2012-10-17",23.0872,23.2101,22.8853,23.1048,168600.0],["2012-10-18",23.0345,23.1399,22.6658,22.7975,164300.0],["2012-10-19",22.6922,23.0521,22.5605,22.8677,283500.0],["2012-10-22",22.6307,22.7185,22.2357,22.499,259200.0],["2012-10-23",22.3761,22.9116,22.1918,22.8677,178500.0],["2012-10-24",23.0433,23.4471,22.9116,23.412,232600.0],["2012-10-25",23.5788,24.5093,23.5788,24.1669,666700.0],["2012-10-26",24.3074,25.1677,24.3074,24.8692,717600.0],["2012-10-31",28.9248,30.3996,28.5298,29.8466,5180500.0],["2012-11-01",29.8992,30.0573,29.1443,29.9695,1579400.0],["2012-11-02",30.1538,30.5927,29.8466,30.1538,1293700.0],["2012-11-05",30.9,34.3938,30.6454,33.8846,5255200.0],["2012-11-06",33.99,33.99,31.927,32.9278,2738300.0],["2012-11-07",32.682,34.1216,32.4801,32.603,1932300.0],["2012-11-08",32.6557,32.6557,30.3733,30.4172,2278600.0],["2012-11-09",30.2504,31.4267,29.9519,30.6103,1300000.0],["2012-11-12",30.6805,31.532,30.4611,31.3389,684700.0],["2012-11-13",30.9878,31.4179,30.742,31.0141,482300.0],["2012-11-14",30.9878,30.9878,29.8115,29.8553,821400.0],["2012-11-15",29.8641,30.7507,29.5657,30.2065,621100.0],["2012-11-16",30.3294,30.5313,29.7061,30.1538,448800.0],["2012-11-19",30.3908,31.1458,29.9519,30.9263,414100.0],["2012-11-20",30.7859,31.5145,30.5488,31.4355,414000.0],["2012-11-21",31.4003,31.9446,30.5664,30.979,428800.0],["2012-11-23",31.0668,31.2511,30.8297,30.979,178700.0],["2012-11-26",29.2321,30.1538,27.968,28.0997,3787400.0],["2012-11-27",29.5832,30.1977,29.0741,29.8027,4206600.0],["2012-11-28",29.6271,30.5049,29.3462,30.2504,1152000.0],["2012-11-29",28.5386,29.3286,28.4596,28.5649,4070200.0],["2012-11-30",28.6527,28.8634,28.4859,28.6439,904900.0],["2012-12-03",28.8546,29.1706,28.5386,28.7142,521500.0],["2012-12-04",28.8283,29.0653,28.7317,28.8985,430400.0],["2012-12-05",28.9073,29.0038,28.2313,28.3806,612700.0],["2012-12-06",28.3806,28.6878,28.2752,28.3981,510900.0],["2012-12-07",28.5737,29.6271,28.442,28.9424,660200.0],["2012-12-10",28.9073,29.1004,28.5298,28.5737,446300.0],["2012-12-11",28.8722,28.9687,28.5474,28.679,561100.0],["2012-12-12",28.7142,28.8985,28.3191,28.3806,320900.0],["2012-12-13",28.3279,28.679,28.3103,28.6088,770600.0],["2012-12-14",28.521,29.2496,28.521,28.7317,677000.0],["2012-12-17",28.7493,28.8634,28.2138,28.6088,535800.0],["2012-12-18",28.9161,29.6622,28.5649,29.4691,829900.0],["2012-12-19",29.434,30.1801,29.4076,30.145,820500.0],["2012-12-20",30.1626,30.2855,29.6359,30.0046,500000.0],["2012-12-21",29.6798,29.8817,29.197,29.4691,475900.0],["2012-12-24",29.3989,29.5393,29.118,29.3989,108500.0],["2012-12-26",29.3638,30.1889,29.0302,29.3462,233200.0],["2012-12-27",29.434,29.9607,29.0565,29.4252,142900.0],["2012-12-28",29.2496,29.513,29.118,29.118,222600.0],["2012-12-31",29.0477,30.1275,28.9687,30.1187,275000.0],["2013-01-02",30.6542,31.2862,30.4962,30.9,614000.0],["2013-01-03",30.9088,31.1019,30.2153,30.3996,394300.0],["2013-01-04",30.663,30.7332,30.3645,30.4698,156300.0],["2013-01-07",30.3118,30.6015,29.7851,30.4347,319400.0],["2013-01-08",30.2153,30.4611,29.908,30.4084,225000.0],["2013-01-09",30.6015,30.6366,30.2328,30.4962,332700.0],["2013-01-10",30.7244,30.9878,29.9519,30.3557,363500.0],["2013-01-11",30.4347,31.1107,30.2943,30.9702,451000.0],["2013-01-14",30.9702,31.1282,30.7332,30.9351,356400.0],["2013-01-15",30.8473,32.0412,30.7683,31.7515,734300.0],["2013-01-16",31.611,31.7603,31.2336,31.7164,293800.0],["2013-01-17",31.9183,32.1992,31.5935,32.0236,311400.0],["2013-01-18",31.9885,32.0851,31.4881,31.9446,199200.0],["2013-01-22",31.8919,32.3396,31.7778,32.1641,266200.0],["2013-01-23",32.1289,32.6732,31.7954,32.5503,321600.0],["2013-01-24",32.603,32.6118,31.9885,32.3572,361200.0],["2013-01-25",32.3835,32.4801,32.0236,32.2694,365700.0],["2013-01-28",32.4099,32.4099,31.453,32.0763,422800.0],["2013-01-29",32.1377,32.524,31.7603,32.4713,240100.0],["2013-01-30",32.3572,32.4801,31.7866,31.9622,276200.0],["2013-01-31",31.8568,32.7083,31.1721,32.6381,429100.0],["2013-02-01",32.6732,33.4282,32.4976,33.1385,371400.0],["2013-02-04",33.0682,33.1385,32.287,32.6732,291600.0],["2013-02-05",32.8576,34.0339,32.8312,33.8846,787500.0],["2013-02-06",33.7969,34.5957,33.4457,34.3762,809600.0],["2013-02-07",34.8151,34.9907,34.2094,34.8854,1125400.0],["2013-02-08",35.8422,36.3426,34.7713,35.5876,1670200.0],["2013-02-11",35.4735,35.4735,33.4808,34.3236,1527500.0],["2013-02-12",34.2621,34.8854,34.0514,34.3236,617600.0],["2013-02-13",34.3236,34.7713,34.1743,34.4816,596000.0],["2013-02-14",34.227,34.227,31.1194,31.3038,4102200.0],["2013-02-15",31.295,32.8312,30.5137,32.524,2172000.0],["2013-02-19",32.5767,32.9717,31.9709,32.5152,1189300.0],["2013-02-20",32.3835,32.5767,31.4267,31.5496,1031800.0],["2013-02-21",30.4259,30.4611,29.276,29.9431,4498400.0],["2013-02-22",30.066,30.3206,29.9519,30.224,897700.0],["2013-02-25",30.4084,30.6805,29.8905,29.9256,1082500.0],["2013-02-26",30.0221,30.1714,28.7229,29.6271,964100.0],["2013-02-27",29.6447,30.2504,29.5218,29.7939,682700.0],["2013-02-28",29.9344,30.6805,29.7676,30.2416,848100.0],["2013-03-01",30.0573,30.5225,29.6447,30.4084,893900.0],["2013-03-04",30.3908,30.7156,29.9607,30.4523,794700.0],["2013-03-05",30.4523,30.9351,30.1275,30.7156,1087300.0],["2013-03-06",30.742,30.8736,30.3118,30.5927,940700.0],["2013-03-07",30.5927,30.5927,29.6447,29.9695,579700.0],["2013-03-08",29.9782,30.3645,29.3813,30.3294,659600.0],["2013-03-11",30.224,30.303,29.7237,29.9782,481500.0],["2013-03-12",29.9607,30.4435,29.8553,30.1626,513200.0],["2013-03-13",30.1099,30.303,29.9782,30.2328,310200.0],["2013-03-14",30.2328,30.9175,30.1977,30.8561,559900.0],["2013-03-15",30.8649,30.8649,30.5049,30.7859,747100.0],["2013-03-18",30.7946,30.9175,30.3908,30.7244,558200.0],["2013-03-19",30.7332,30.7771,30.0485,30.3733,232000.0],["2013-03-20",30.4435,30.6542,30.0046,30.1538,432200.0],["2013-03-21",30.0397,30.3382,29.3462,29.9168,522500.0],["2013-03-22",29.9431,30.5401,29.592,30.4435,707900.0],["2013-03-25",30.5488,31.0229,30.3821,30.6805,466300.0],["2013-03-26",30.6717,30.8824,30.4435,30.7683,462300.0],["2013-03-27",30.6278,31.0492,30.5401,30.9,676800.0],["2013-03-28",30.9878,31.1546,30.8824,31.0229,522100.0],["2013-04-01",31.0668,31.0668,30.5927,31.0053,430400.0],["2013-04-02",31.0317,31.4881,30.9439,31.1282,1116100.0],["2013-04-03",31.0141,31.0229,30.0221,30.1275,736100.0],["2013-04-04",30.2328,30.2767,29.7763,30.1187,295600.0],["2013-04-05",29.6183,30.2328,29.2847,30.1801,306900.0],["2013-04-08",30.1977,30.8736,30.1275,30.8561,296500.0],["2013-04-09",30.9351,31.3038,30.7859,31.1107,392100.0],["2013-04-10",31.1984,31.4355,30.8297,31.1546,550200.0],["2013-04-11",31.058,31.2423,30.9965,31.0755,903800.0],["2013-04-12",30.8824,31.0755,30.7595,31.0317,296400.0],["2013-04-15",30.7244,30.979,30.1363,30.2943,729100.0],["2013-04-16",30.303,30.7507,30.2592,30.4259,577500.0],["2013-04-17",30.2592,30.3821,29.8466,29.9431,497200.0],["2013-04-18",30.0221,30.0221,29.3286,29.4252,345600.0],["2013-04-19",29.4691,29.5657,29.0126,29.3725,235900.0],["2013-04-22",29.3023,29.7763,28.4508,29.6183,377100.0],["2013-04-23",29.8466,30.3645,29.7763,30.3382,290500.0],["2013-04-24",30.382,30.8385,30.2943,30.7595,429100.0],["2013-04-25",30.9,31.1897,30.6542,30.8736,354400.0],["2013-04-26",30.8912,31.0668,30.5927,30.821,275200.0],["2013-04-29",30.8297,31.5935,30.8297,31.3389,831200.0],["2013-04-30",31.4179,31.5671,31.0755,31.5408,226200.0],["2013-05-01",31.5145,31.5408,30.3382,30.5137,764900.0],["2013-05-02",33.3053,34.5693,33.1999,33.5335,3322000.0],["2013-05-03",34.0602,34.4552,33.9022,33.9022,1067900.0],["2013-05-06",34.0514,34.5518,33.393,33.5072,1391200.0],["2013-05-07",32.445,32.6118,31.9446,32.0763,5108200.0],["2013-05-08",32.1026,32.3835,32.0236,32.3133,1444500.0],["2013-05-09",32.2255,32.3484,31.4091,31.5935,903900.0],["2013-05-10",31.6549,31.9709,31.532,31.6725,510900.0],["2013-05-13",31.6286,32.0851,31.3477,31.7427,709800.0],["2013-05-14",31.7251,31.9709,31.4003,31.7778,657700.0],["2013-05-15",31.6461,32.4976,31.5671,32.4801,1114300.0],["2013-05-16",32.4889,32.6118,32.3221,32.4889,923300.0],["2013-05-17",32.5591,32.8049,32.3572,32.7873,1122900.0],["2013-05-20",32.8137,32.8576,32.5591,32.8312,661500.0],["2013-05-21",32.8488,33.2877,32.8312,33.1121,982500.0],["2013-05-22",32.8576,33.2789,32.5064,32.7961,1010500.0],["2013-05-23",32.445,33.0156,32.3221,32.9015,604600.0],["2013-05-24",32.9015,33.2701,32.7786,33.0858,582800.0],["2013-05-28",33.2614,33.7617,33.1824,33.753,674600.0],["2013-05-29",33.6125,34.0514,33.2965,34.0163,729500.0],["2013-05-30",34.0602,34.9819,33.9549,34.9293,1539200.0],["2013-05-31",35.1136,36.0178,34.8941,35.5525,2057500.0],["2013-06-03",36.0617,36.2285,34.8766,35.1926,1592500.0],["2013-06-04",35.2804,35.9827,34.0163,34.6922,1146800.0],["2013-06-05",34.5957,35.1926,34.3587,35.1136,1113400.0],["2013-06-06",35.0258,35.6491,34.938,35.6228,901600.0],["2013-06-07",35.8773,36.4128,35.6228,35.93,1113500.0],["2013-06-10",36.33,36.9,36.12,36.45,1541200.0],["2013-06-11",36.18,36.33,35.68,36.05,881900.0],["2013-06-12",36.18,36.32,35.42,35.56,720300.0],["2013-06-13",35.47,35.75,35.22,35.64,761000.0],["2013-06-14",34.52,34.9,34.52,34.84,2168200.0],["2013-06-17",34.93,35.11,34.75,35.0,1719400.0],["2013-06-18",35.02,35.4,34.97,35.28,1517900.0],["2013-06-19",35.35,35.35,34.35,34.47,786400.0],["2013-06-20",34.07,34.54,33.54,33.86,770400.0],["2013-06-21",34.23,34.85,34.01,34.85,1960600.0],["2013-06-24",34.65,35.27,34.5,35.07,1475200.0],["2013-06-25",35.4,36.0,35.4,36.0,1435900.0],["2013-06-26",36.14,36.48,35.89,35.95,887000.0],["2013-06-27",36.37,37.4,36.35,37.1,1406500.0],["2013-06-28",37.05,37.43,36.91,37.01,3577200.0],["2013-07-01",37.33,39.11,37.11,38.98,1425500.0],["2013-07-02",39.0,39.51,38.74,39.16,1265600.0],["2013-07-03",39.02,39.48,38.71,38.93,380300.0],["2013-07-05",39.5,39.72,39.0,39.72,709300.0],["2013-07-08",39.9,40.0,39.24,39.59,527800.0],["2013-07-09",39.73,39.88,39.08,39.21,883200.0],["2013-07-10",39.28,39.28,38.44,39.01,742500.0],["2013-07-11",39.57,40.55,39.14,40.47,1366800.0],["2013-07-12",40.51,40.92,40.36,40.68,872400.0],["2013-07-15",40.83,41.56,40.83,41.25,663700.0],["2013-07-16",41.25,41.58,40.68,41.49,1202400.0],["2013-07-17",41.81,42.0,41.28,41.54,824000.0],["2013-07-18",41.52,41.75,41.05,41.12,603500.0],["2013-07-19",41.08,41.16,40.6,41.01,841100.0],["2013-07-22",41.2,41.5,41.07,41.22,389100.0],["2013-07-23",41.32,41.51,40.89,41.12,537200.0],["2013-07-24",41.24,41.24,40.73,40.96,558800.0],["2013-07-25",41.0,41.65,40.49,41.64,580500.0],["2013-07-26",41.29,41.39,40.4,41.15,656400.0],["2013-07-29",41.18,41.65,40.88,41.03,778000.0],["2013-07-30",43.9,44.3,42.41,43.2,2692500.0],["2013-07-31",43.57,43.61,42.84,43.35,1260300.0],["2013-08-01",43.62,43.69,43.03,43.45,1323700.0],["2013-08-02",42.5,42.5,41.38,42.24,3346200.0],["2013-08-05",42.3,42.57,42.23,42.47,1173800.0],["2013-08-06",42.28,42.41,41.92,42.21,927600.0],["2013-08-07",42.12,42.15,41.64,41.76,735000.0],["2013-08-08",41.6,42.44,41.6,42.23,1029100.0],["2013-08-09",41.33,42.56,39.29,42.34,1111000.0],["2013-08-12",42.2,42.76,42.17,42.65,677600.0],["2013-08-13",42.49,42.74,42.49,42.69,342200.0],["2013-08-14",42.63,43.17,42.63,42.91,705000.0],["2013-08-15",42.36,42.63,42.0,42.3,574000.0],["2013-08-16",42.06,42.97,42.01,42.78,617500.0],["2013-08-19",42.69,42.84,42.3,42.3,489400.0],["2013-08-20",42.59,42.7,42.23,42.28,717200.0],["2013-08-21",42.27,42.45,41.71,41.71,685400.0],["2013-08-22",41.93,42.3,41.71,42.3,978000.0],["2013-08-23",42.34,42.35,41.5,42.22,542500.0],["2013-08-26",42.21,42.72,42.16,42.26,390100.0],["2013-08-27",41.99,42.16,41.1,41.1,573600.0],["2013-08-28",41.2,41.2,40.23,40.36,690200.0],["2013-08-29",40.42,41.54,40.15,40.88,1438200.0],["2013-08-30",40.88,40.91,39.54,39.59,790600.0],["2013-09-03",39.99,40.2,39.37,39.7,553800.0],["2013-09-04",39.79,40.11,39.56,39.95,549800.0],["2013-09-05",39.86,40.39,39.86,40.29,383300.0],["2013-09-06",40.5,40.61,39.62,39.69,661400.0],["2013-09-09",39.88,40.04,39.11,39.99,760400.0],["2013-09-10",40.31,40.67,40.28,40.63,660600.0],["2013-09-11",40.63,40.8,40.25,40.77,741200.0],["2013-09-12",40.84,41.64,40.77,41.4,734800.0],["2013-09-13",41.54,41.78,41.38,41.65,454800.0],["2013-09-16",42.2,42.28,41.5,41.57,405500.0],["2013-09-17",41.61,41.91,41.44,41.87,463900.0],["2013-09-18",41.81,42.19,41.5,42.07,419300.0],["2013-09-19",42.16,42.52,41.65,42.18,315400.0],["2013-09-20",42.37,43.6,42.34,43.6,1215300.0],["2013-09-23",43.6,43.7,42.65,42.88,1009700.0],["2013-09-24",43.06,43.74,42.65,43.47,633800.0],["2013-09-25",43.67,44.24,43.29,43.48,736000.0],["2013-09-26",43.49,43.79,43.27,43.64,471200.0],["2013-09-27",43.34,44.14,42.92,43.02,541800.0],["2013-09-30",42.7,42.72,41.97,42.64,748000.0],["2013-10-01",42.68,43.43,42.65,42.96,580100.0],["2013-10-02",42.86,43.05,42.29,42.38,341700.0],["2013-10-03",42.43,42.49,41.61,42.13,551000.0],["2013-10-04",42.18,42.73,41.95,42.05,502300.0],["2013-10-07",41.57,42.3,41.57,41.74,445900.0],["2013-10-08",42.01,42.06,39.15,40.26,1382400.0],["2013-10-09",40.2,40.28,39.01,39.12,732900.0],["2013-10-10",39.67,40.58,39.55,40.43,956000.0],["2013-10-11",40.6,41.32,40.48,40.93,898400.0],["2013-10-14",40.76,40.83,40.1,40.65,556000.0],["2013-10-15",40.46,40.76,39.82,39.95,670700.0],["2013-10-16",40.89,40.89,39.99,40.32,581700.0],["2013-10-17",40.12,41.16,40.12,40.73,869100.0],["2013-10-18",40.91,41.37,40.7,41.18,998800.0],["2013-10-21",41.36,41.97,41.3,41.89,798500.0],["2013-10-22",41.96,42.07,41.26,41.55,468400.0],["2013-10-23",41.46,41.93,40.74,41.85,959100.0],["2013-10-24",45.53,48.5,44.64,47.44,3941600.0],["2013-10-25",47.63,52.32,47.5,50.44,3027100.0],["2013-10-28",51.44,51.5,49.35,49.49,1333000.0],["2013-10-29",49.96,50.19,49.04,49.65,832200.0],["2013-10-30",49.81,50.13,49.08,49.17,727200.0],["2013-10-31",49.3,50.0,48.67,49.35,633900.0],["2013-11-01",49.3,49.34,47.37,47.63,1137900.0],["2013-11-04",47.77,48.44,47.74,48.12,712600.0],["2013-11-05",47.99,48.34,47.35,48.1,489700.0],["2013-11-06",48.42,48.84,47.56,47.79,557300.0],["2013-11-07",47.94,48.25,46.98,47.07,699700.0],["2013-11-08",47.18,49.43,47.07,48.66,883000.0],["2013-11-11",48.71,49.57,48.16,49.26,677900.0],["2013-11-12",49.2,49.47,48.66,49.11,492400.0],["2013-11-13",48.78,49.2,48.36,48.95,533500.0],["2013-11-14",49.01,49.65,48.94,49.41,360800.0],["2013-11-15",49.36,50.41,48.77,50.11,804400.0],["2013-11-18",50.77,51.08,50.01,50.28,1055700.0],["2013-11-19",50.46,50.46,49.53,49.88,544700.0],["2013-11-20",50.18,50.18,49.36,49.68,349500.0],["2013-11-21",49.68,51.0,49.55,50.86,639900.0],["2013-11-22",51.0,51.09,49.92,50.44,370100.0],["2013-11-25",50.73,51.35,50.15,51.34,813800.0],["2013-11-26",51.65,53.61,51.35,53.02,1291700.0],["2013-11-27",52.99,53.68,52.29,52.88,1028300.0],["2013-11-29",53.37,53.74,52.93,53.26,460800.0],["2013-12-02",53.28,53.71,52.46,52.75,705000.0],["2013-12-03",52.75,53.09,52.09,52.93,764300.0],["2013-12-04",52.68,53.16,52.21,52.8,1132400.0],["2013-12-05",52.8,53.22,52.3,52.54,576700.0],["2013-12-06",53.15,53.44,52.58,53.26,519500.0],["2013-12-09",53.46,53.5,52.95,53.44,409900.0],["2013-12-10",53.29,54.0,52.82,53.09,461300.0],["2013-12-11",53.16,53.35,51.64,51.88,438200.0],["2013-12-12",52.0,52.62,51.69,52.52,378700.0],["2013-12-13",52.54,52.88,51.83,51.98,370200.0],["2013-12-16",52.21,53.51,52.21,53.25,442700.0],["2013-12-17",53.28,53.58,52.34,53.26,318400.0],["2013-12-18",53.42,55.0,52.46,54.87,695600.0],["2013-12-19",54.61,54.76,54.17,54.51,505700.0],["2013-12-20",54.58,56.39,54.23,56.07,1181000.0],["2013-12-23",56.19,56.66,55.85,56.11,573000.0],["2013-12-24",56.11,57.05,56.0,56.13,231500.0],["2013-12-26",56.5,56.65,55.83,56.54,269100.0],["2013-12-27",56.52,56.59,55.55,56.24,361000.0],["2013-12-30",56.34,56.54,55.76,55.96,260400.0],["2013-12-31",55.95,56.79,55.72,56.64,347600.0],["2014-01-02",56.49,56.92,55.03,56.29,600700.0],["2014-01-03",56.75,57.27,55.88,56.75,550300.0],["2014-01-06",57.29,57.29,55.74,55.76,608700.0],["2014-01-07",56.09,56.48,55.52,56.0,651800.0],["2014-01-08",55.08,55.6,54.57,54.99,1296400.0],["2014-01-09",55.02,55.19,54.59,54.79,516000.0],["2014-01-10",54.94,54.97,54.24,54.85,449900.0],["2014-01-13",54.85,55.08,53.78,54.18,559700.0],["2014-01-14",54.49,55.23,54.31,55.15,416100.0],["2014-01-15",55.42,55.98,54.9,55.24,603300.0],["2014-01-16",53.96,55.24,50.25,50.89,2258000.0],["2014-01-17",50.62,50.82,48.84,49.86,2048500.0],["2014-01-21",50.02,51.79,49.95,51.58,995900.0],["2014-01-22",51.6,51.68,50.82,51.06,706800.0],["2014-01-23",51.06,51.12,50.06,50.18,576100.0],["2014-01-24",48.6,48.63,45.02,47.5,3229700.0],["2014-01-27",48.48,48.48,45.71,45.72,1009700.0],["2014-01-28",45.75,46.95,45.54,46.59,968400.0],["2014-01-29",46.19,47.15,45.92,46.25,631600.0],["2014-01-30",46.65,46.94,46.0,46.56,522900.0],["2014-01-31",47.16,48.7,47.06,48.13,1029300.0],["2014-02-03",48.18,48.18,45.85,46.42,822200.0],["2014-02-04",46.44,47.46,46.41,47.1,801600.0],["2014-02-05",47.16,48.1,46.67,47.94,1035500.0],["2014-02-06",48.03,49.53,47.93,49.51,1134900.0],["2014-02-07",49.67,50.27,49.43,50.17,1292400.0],["2014-02-10",50.43,50.49,48.05,48.33,1345300.0],["2014-02-11",48.63,48.92,47.95,48.0,1268200.0],["2014-02-12",48.41,50.72,48.35,49.89,2095600.0],["2014-02-13",53.4,57.68,53.0,56.64,4376500.0],["2014-02-14",57.28,57.65,55.97,56.6,1436400.0],["2014-02-18",56.66,57.5,56.0,56.29,1130300.0],["2014-02-19",56.01,56.31,55.12,55.26,993400.0],["2014-02-20",55.37,55.79,54.94,55.23,578700.0],["2014-02-21",55.3,55.72,55.2,55.48,675900.0],["2014-02-24",55.65,56.05,55.36,55.36,615000.0],["2014-02-25",55.4,56.0,55.21,56.0,632700.0],["2014-02-26",56.22,58.08,55.9,57.63,841900.0],["2014-02-27",57.4,57.82,56.89,57.8,606900.0],["2014-02-28",57.89,58.48,56.77,56.97,644600.0],["2014-03-03",56.28,57.65,56.25,57.49,465300.0],["2014-03-04",58.23,59.15,58.19,58.98,771300.0],["2014-03-05",58.86,59.17,58.27,58.6,529100.0],["2014-03-06",58.67,59.35,58.66,59.0,501200.0],["2014-03-07",59.36,59.55,58.57,59.24,456200.0],["2014-03-10",59.15,59.74,58.24,58.77,401000.0],["2014-03-11",58.69,59.25,57.41,57.67,450800.0],["2014-03-12",57.24,58.31,57.15,58.2,378200.0],["2014-03-13",58.59,59.0,56.3,56.75,525400.0],["2014-03-14",56.6,60.67,56.6,60.47,1242600.0],["2014-03-17",61.0,62.5,60.56,61.17,967900.0],["2014-03-18",61.36,61.61,60.53,60.67,661800.0],["2014-03-19",60.65,61.25,60.34,60.57,511300.0],["2014-03-20",60.27,60.98,60.01,60.71,252400.0],["2014-03-21",61.13,61.4,60.33,60.58,509800.0],["2014-03-24",60.9,60.93,59.0,59.45,449400.0],["2014-03-25",59.67,60.25,58.68,59.53,424000.0],["2014-03-26",59.79,60.26,57.88,57.9,523000.0],["2014-03-27",57.78,58.07,56.38,57.19,636300.0],["2014-03-28",57.3,58.53,57.3,58.11,346900.0],["2014-03-31",58.55,59.38,58.42,58.97,499600.0],["2014-04-01",58.81,59.28,58.23,59.26,470500.0],["2014-04-02",59.3,60.56,59.28,60.36,673200.0],["2014-04-03",60.36,60.99,58.96,59.45,477900.0],["2014-04-04",59.84,59.84,57.06,57.58,694200.0],["2014-04-07",57.2,57.5,55.65,56.38,641300.0],["2014-04-08",56.41,58.5,56.39,58.01,594300.0],["2014-04-09",58.26,59.06,57.96,58.87,315400.0],["2014-04-10",58.9,58.9,57.09,57.49,559400.0],["2014-04-11",56.86,57.45,55.89,56.0,687800.0],["2014-04-14",56.68,57.53,55.27,56.32,629500.0],["2014-04-15",56.34,57.14,55.62,56.89,484600.0],["2014-04-16",57.66,58.19,56.78,57.33,351400.0],["2014-04-17",57.32,58.57,57.17,57.72,377500.0],["2014-04-21",57.87,58.34,57.25,58.13,341800.0],["2014-04-22",57.85,58.91,57.85,58.75,617400.0],["2014-04-23",58.7,59.86,58.3,58.75,580500.0],["2014-04-24",58.94,59.43,57.9,59.03,472700.0],["2014-04-25",58.61,58.91,57.76,58.05,576900.0],["2014-04-28",58.54,59.99,57.52,58.76,801600.0],["2014-04-29",59.09,59.09,58.37,58.56,623800.0],["2014-04-30",58.24,59.26,58.04,58.88,960900.0],["2014-05-01",55.19,58.04,53.82,54.53,3492600.0],["2014-05-02",54.56,55.38,54.12,55.0,1377600.0],["2014-05-05",54.52,54.87,53.07,54.29,702700.0],["2014-05-06",53.89,54.1,52.58,52.7,921600.0],["2014-05-07",52.75,53.87,52.32,53.53,1269300.0],["2014-05-08",53.35,53.65,51.22,51.25,816000.0],["2014-05-09",51.25,51.87,50.75,51.62,1184100.0],["2014-05-12",52.0,53.89,52.0,53.76,912300.0],["2014-05-13",53.59,53.79,52.5,52.74,975400.0],["2014-05-14",52.72,52.82,51.24,51.32,935100.0],["2014-05-15",51.18,52.04,50.34,51.5,1059500.0],["2014-05-16",51.86,52.51,51.45,52.05,864500.0],["2014-05-19",51.88,52.46,51.53,52.24,375900.0],["2014-05-20",51.94,52.21,50.69,51.1,923700.0],["2014-05-21",51.23,51.58,50.7,50.95,497100.0],["2014-05-22",50.95,50.95,49.82,49.82,752100.0],["2014-05-23",49.82,50.79,49.41,50.69,614700.0],["2014-05-27",50.95,51.65,50.67,51.15,457200.0],["2014-05-28",51.13,51.35,50.35,50.55,607600.0],["2014-05-29",50.64,50.91,48.06,48.2,4953800.0],["2014-05-30",48.15,48.95,47.5,48.68,1673600.0],["2014-06-02",48.94,49.12,48.31,48.69,960100.0],["2014-06-03",48.85,49.34,48.48,48.71,1085900.0],["2014-06-04",48.5,48.79,48.1,48.26,886700.0],["2014-06-05",48.17,48.75,47.59,48.67,1252900.0],["2014-06-06",49.0,49.1,48.18,48.21,1102000.0],["2014-06-09",47.92,48.27,46.36,46.65,2773700.0],["2014-06-10",46.4,47.07,45.67,47.03,2812900.0],["2014-06-11",46.87,47.86,46.81,47.85,1542000.0],["2014-06-12",47.96,47.96,46.82,46.92,1196200.0],["2014-06-13",47.13,47.21,46.6,46.72,1250800.0],["2014-06-16",46.83,47.06,46.64,46.73,1699300.0],["2014-06-17",46.4,47.16,46.32,46.88,720100.0],["2014-06-18",46.88,47.05,46.17,46.3,966600.0],["2014-06-19",46.28,46.63,45.87,46.27,721300.0],["2014-06-20",46.56,47.4,46.56,46.95,1829800.0],["2014-06-23",47.0,48.99,46.97,48.94,2801300.0],["2014-06-24",48.72,49.49,48.55,49.04,1266400.0],["2014-06-25",49.02,49.71,48.95,49.66,1128400.0],["2014-06-26",49.65,50.23,49.05,49.07,1277000.0],["2014-06-27",48.87,49.66,48.87,49.52,2440200.0],["2014-06-30",49.52,49.62,48.67,48.74,1700200.0],["2014-07-01",46.92,47.4,46.27,47.16,2478900.0],["2014-07-02",47.1,47.46,46.7,46.97,1036800.0],["2014-07-03",47.07,48.02,47.07,48.02,568600.0],["2014-07-07",47.85,47.85,46.42,46.46,841900.0],["2014-07-08",46.28,46.46,45.45,45.65,1551300.0],["2014-07-09",45.8,46.01,44.79,45.15,988800.0],["2014-07-10",44.14,45.23,44.1,45.06,1143900.0],["2014-07-11",44.88,45.11,44.63,45.06,697200.0],["2014-07-14",45.36,45.46,44.74,44.8,988800.0],["2014-07-15",44.8,44.98,43.97,44.13,1072600.0],["2014-07-16",44.41,44.41,43.37,43.78,1184900.0],["2014-07-17",43.61,43.7,43.0,43.09,647200.0],["2014-07-18",43.03,43.92,42.86,43.85,721800.0],["2014-07-21",43.6,43.81,43.37,43.57,532000.0],["2014-07-22",43.64,44.15,43.5,43.75,524600.0],["2014-07-23",43.58,43.88,43.18,43.8,1131900.0],["2014-07-24",43.72,44.59,43.62,43.77,1004200.0],["2014-07-25",43.56,44.15,43.32,43.6,816200.0],["2014-07-28",43.6,43.87,43.2,43.23,926800.0],["2014-07-29",43.32,43.78,43.21,43.5,1321600.0],["2014-07-30",43.64,46.09,43.35,45.27,2239300.0],["2014-07-31",46.0,46.15,42.87,43.4,4398100.0],["2014-08-01",42.5,43.29,41.72,43.11,2784200.0],["2014-08-04",43.19,45.04,43.13,44.93,1648900.0],["2014-08-05",44.49,46.12,44.45,45.27,1695600.0],["2014-08-06",44.97,45.46,44.79,44.84,1182100.0],["2014-08-07",45.0,45.26,44.69,44.86,842400.0],["2014-08-08",44.86,45.97,44.86,45.92,565300.0],["2014-08-11",46.04,46.77,45.92,46.32,693000.0],["2014-08-12",46.26,46.64,45.51,45.78,622600.0],["2014-08-13",46.04,46.62,45.78,46.14,1310200.0],["2014-08-14",46.38,46.58,45.9,46.0,1033000.0],["2014-08-15",46.35,46.35,45.17,45.72,1655400.0],["2014-08-18",45.97,46.35,45.8,46.3,1169400.0],["2014-08-19",46.28,47.36,46.13,46.91,1649100.0],["2014-08-20",46.61,46.73,45.96,46.1,719000.0],["2014-08-21",45.95,46.81,45.78,46.58,828200.0],["2014-08-22",46.4,46.87,46.25,46.6,684600.0],["2014-08-25",46.74,47.85,46.42,46.9,658200.0],["2014-08-26",47.19,48.27,46.97,47.5,766300.0],["2014-08-27",47.46,47.55,46.56,46.9,716600.0],["2014-08-28",46.56,46.87,46.26,46.8,636600.0],["2014-08-29",46.87,46.88,46.44,46.52,871900.0],["2014-09-02",46.48,46.7,45.96,46.14,873700.0],["2014-09-03",46.49,46.51,45.6,45.92,1317200.0],["2014-09-04",46.1,46.73,45.88,46.67,1630000.0],["2014-09-05",46.58,46.7,45.9,46.33,1233100.0],["2014-09-08",46.16,46.71,46.09,46.46,1258800.0],["2014-09-09",46.31,46.31,44.64,44.7,1242300.0],["2014-09-10",44.56,45.44,44.52,45.14,1136500.0],["2014-09-11",44.99,45.03,44.37,44.58,933900.0],["2014-09-12",44.58,44.59,43.62,43.94,884700.0],["2014-09-15",43.8,43.87,43.21,43.25,524800.0],["2014-09-16",43.05,43.21,42.65,42.72,656200.0],["2014-09-17",42.81,42.83,42.12,42.34,1009700.0],["2014-09-18",42.4,42.63,41.95,42.55,688500.0],["2014-09-19",42.7,42.73,42.32,42.37,1096700.0],["2014-09-22",42.25,42.37,41.63,42.02,1642600.0],["2014-09-23",41.74,42.86,41.35,42.63,1206400.0],["2014-09-24",42.73,42.95,42.17,42.87,914700.0],["2014-09-25",42.67,42.84,41.97,41.98,1104700.0],["2014-09-26",41.99,42.28,41.57,42.21,1331500.0],["2014-09-29",41.76,42.35,41.76,42.1,592400.0],["2014-09-30",42.01,42.08,40.53,40.54,1428400.0],["2014-10-01",40.49,40.51,39.08,39.45,2582500.0],["2014-10-02",39.6,41.92,39.37,41.49,1503200.0],["2014-10-03",41.96,42.18,41.0,41.1,679000.0],["2014-10-06",41.19,41.26,40.57,40.62,652700.0],["2014-10-07",40.13,40.64,39.69,40.14,748700.0],["2014-10-08",40.11,41.27,39.95,41.2,764400.0],["2014-10-09",41.3,41.32,39.85,39.85,687900.0],["2014-10-10",39.57,40.05,38.84,38.85,780200.0],["2014-10-13",38.96,39.64,38.75,38.93,1268900.0],["2014-10-14",39.25,40.74,39.06,39.86,894400.0],["2014-10-15",39.48,40.49,39.1,40.42,1143700.0],["2014-10-16",39.68,41.79,39.42,41.42,782700.0],["2014-10-17",41.97,42.26,41.39,41.62,1348900.0],["2014-10-20",41.56,42.43,41.46,42.43,984700.0],["2014-10-21",42.66,43.64,42.53,43.52,1057700.0],["2014-10-22",44.51,45.44,43.88,43.88,1849100.0],["2014-10-23",44.25,44.96,43.75,44.65,901700.0],["2014-10-24",44.85,44.99,44.25,44.54,449800.0],["2014-10-27",44.52,44.67,43.85,44.61,656500.0],["2014-10-28",44.9,45.72,44.48,45.43,994700.0],["2014-10-29",45.45,45.54,44.66,45.33,667500.0],["2014-10-30",45.14,45.25,44.06,44.61,984700.0],["2014-10-31",45.54,45.59,44.42,45.34,1614500.0],["2014-11-03",45.47,45.5,44.79,44.94,799000.0],["2014-11-04",44.83,45.09,43.98,44.15,855400.0],["2014-11-05",44.15,44.23,43.35,43.52,1708500.0],["2014-11-06",39.35,42.22,38.64,42.09,6976900.0],["2014-11-07",41.94,42.2,40.49,40.86,2341700.0],["2014-11-10",40.87,41.3,40.49,40.69,1120200.0],["2014-11-11",40.48,43.24,40.02,42.43,1806300.0],["2014-11-12",42.25,42.73,41.5,41.75,1238500.0],["2014-11-13",41.87,42.33,41.5,41.94,709600.0],["2014-11-14",41.96,42.29,41.56,41.87,574200.0],["2014-11-17",42.06,42.56,41.83,41.88,1488400.0],["2014-11-18",42.43,44.26,41.93,43.83,2281700.0],["2014-11-19",44.05,44.05,42.71,43.49,1119400.0],["2014-11-20",43.25,43.91,42.99,43.85,920600.0],["2014-11-21",44.55,44.59,43.59,43.71,721900.0],["2014-11-24",43.72,44.15,43.44,43.99,756600.0],["2014-11-25",43.92,44.26,43.37,43.71,504700.0],["2014-11-26",43.95,44.13,43.67,43.93,400700.0],["2014-11-28",43.82,43.88,43.11,43.38,374500.0],["2014-12-01",43.29,43.37,42.6,43.23,1144000.0],["2014-12-02",43.23,44.34,43.07,44.21,1042400.0],["2014-12-03",44.01,45.23,44.01,45.21,929300.0],["2014-12-04",45.21,45.8,44.96,45.68,923300.0],["2014-12-05",45.59,46.02,45.39,45.94,1413300.0],["2014-12-08",45.68,46.06,45.4,45.6,1421400.0],["2014-12-09",45.06,46.7,45.0,46.67,1117800.0],["2014-12-10",46.5,46.56,45.75,45.99,904100.0],["2014-12-11",45.93,46.7,45.91,46.05,1175300.0],["2014-12-12",45.56,46.07,44.86,44.94,1426200.0],["2014-12-15",45.37,45.97,45.11,45.37,1120800.0],["2014-12-16",45.27,45.66,44.91,45.43,810100.0],["2014-12-17",45.38,46.99,45.11,46.94,651100.0],["2014-12-18",47.57,48.09,46.6,46.91,1362900.0],["2014-12-19",47.0,47.64,45.95,45.97,1120200.0],["2014-12-22",45.92,46.56,45.84,46.53,261600.0],["2014-12-23",46.87,47.65,46.75,47.5,616700.0],["2014-12-24",47.63,47.93,47.22,47.26,238000.0],["2014-12-26",47.54,47.94,47.27,47.68,273800.0],["2014-12-29",47.82,48.25,47.54,48.0,391800.0],["2014-12-30",48.02,48.1,47.29,47.5,297500.0],["2014-12-31",47.51,47.73,46.63,46.76,530900.0],["2015-01-02",47.1,47.3,45.8,46.37,545200.0],["2015-01-05",46.08,46.63,45.58,45.98,1002600.0],["2015-01-06",45.97,46.0,45.4,45.8,1107200.0],["2015-01-07",46.0,46.11,44.89,45.08,895800.0],["2015-01-08",45.51,45.9,45.11,45.77,474600.0],["2015-01-09",45.77,46.15,45.17,45.22,378800.0],["2015-01-12",45.22,45.22,44.1,44.67,954800.0],["2015-01-13",45.11,45.25,44.04,45.0,928100.0],["2015-01-14",44.67,45.21,44.65,45.21,1367000.0],["2015-01-15",45.43,45.79,44.92,45.03,1276800.0],["2015-01-16",44.75,45.48,44.75,45.44,787500.0],["2015-01-20",45.48,45.8,44.7,45.57,1826700.0],["2015-01-21",45.32,45.99,45.3,45.6,660600.0],["2015-01-22",46.0,46.58,45.78,46.35,567100.0],["2015-01-23",46.28,46.61,45.88,45.99,819700.0],["2015-01-26",48.49,49.49,47.64,48.01,3297500.0],["2015-01-27",46.44,46.48,44.47,45.17,2228900.0],["2015-01-28",45.61,45.61,44.89,44.95,606600.0],["2015-01-29",44.91,45.07,44.23,44.41,860900.0],["2015-01-30",44.08,44.38,43.68,43.74,916900.0],["2015-02-02",43.9,44.89,43.81,44.87,566700.0],["2015-02-03",45.1,45.84,45.05,45.33,725200.0],["2015-02-04",45.29,45.67,44.86,44.95,620900.0],["2015-02-05",45.17,45.65,45.17,45.36,697000.0],["2015-02-06",45.63,46.39,45.5,45.85,409700.0],["2015-02-09",45.66,46.9,45.44,46.78,666100.0],["2015-02-10",47.0,47.72,46.22,47.61,1342200.0],["2015-02-11",50.77,50.77,47.02,48.94,3835600.0],["2015-02-12",49.33,49.92,48.96,49.6,1384900.0],["2015-02-13",49.69,49.97,49.43,49.89,752500.0],["2015-02-17",50.0,50.37,49.64,50.13,811100.0],["2015-02-18",49.94,49.98,49.29,49.44,583200.0],["2015-02-19",49.17,49.89,49.04,49.48,441400.0],["2015-02-20",49.47,50.37,49.16,50.27,370800.0],["2015-02-23",50.28,50.47,50.0,50.41,523600.0],["2015-02-24",50.29,50.62,49.88,49.93,577200.0],["2015-02-25",49.91,49.95,49.45,49.88,344800.0],["2015-02-26",49.83,49.93,49.68,49.9,284700.0],["2015-02-27",49.74,49.9,49.2,49.29,342000.0],["2015-03-02",49.29,50.38,48.55,50.29,501800.0],["2015-03-03",50.0,50.36,49.77,50.01,395500.0],["2015-03-04",49.64,50.22,49.49,49.59,487300.0],["2015-03-05",49.59,49.92,49.32,49.7,520100.0],["2015-03-06",49.22,49.85,48.97,49.14,440800.0],["2015-03-09",49.25,49.39,48.84,49.18,389000.0],["2015-03-10",48.73,49.39,48.5,49.1,539800.0],["2015-03-11",49.1,49.13,48.64,48.97,707300.0],["2015-03-12",49.15,49.71,49.12,49.63,834300.0],["2015-03-13",49.42,49.44,47.89,48.45,536200.0],["2015-03-16",48.78,48.93,48.13,48.49,291300.0],["2015-03-17",48.2,48.66,47.95,48.59,516100.0],["2015-03-18",48.51,49.1,48.11,49.06,563800.0],["2015-03-19",49.12,49.15,48.6,48.81,270100.0],["2015-03-20",48.87,49.05,48.54,48.93,504600.0],["2015-03-23",48.82,49.31,48.69,48.89,387400.0],["2015-03-24",48.98,49.28,48.87,49.04,404600.0],["2015-03-25",49.0,49.1,48.57,48.63,455000.0],["2015-03-26",48.49,48.89,48.36,48.63,266100.0],["2015-03-27",48.72,48.87,48.43,48.71,490300.0],["2015-03-30",48.8,49.77,48.8,49.06,549300.0],["2015-03-31",48.74,48.99,48.45,48.69,748800.0],["2015-04-01",48.55,48.97,48.33,48.68,609200.0],["2015-04-02",48.47,49.25,48.47,48.68,283200.0],["2015-04-06",48.51,49.16,48.41,48.76,185700.0],["2015-04-07",48.62,49.03,48.42,48.56,787300.0],["2015-04-08",48.72,49.02,48.27,48.83,670400.0],["2015-04-09",48.7,48.99,48.0,48.19,450700.0],["2015-04-10",48.45,48.56,48.01,48.13,257500.0],["2015-04-13",48.04,48.53,47.97,48.5,620700.0],["2015-04-14",48.71,48.96,48.06,48.48,475700.0],["2015-04-15",48.58,49.49,48.47,49.35,643100.0],["2015-04-16",49.22,49.57,48.42,48.46,244800.0],["2015-04-17",48.09,48.58,48.0,48.18,605400.0],["2015-04-20",48.3,48.97,48.23,48.56,371500.0],["2015-04-21",48.7,48.87,48.41,48.47,277400.0],["2015-04-22",48.44,48.69,46.85,46.91,660400.0],["2015-04-23",46.69,46.99,45.93,46.0,1109300.0],["2015-04-24",46.07,46.68,46.01,46.15,760100.0],["2015-04-27",46.18,46.38,46.05,46.31,891400.0],["2015-04-28",46.38,47.12,46.32,47.06,746600.0],["2015-04-29",46.76,46.87,46.37,46.49,590000.0],["2015-04-30",46.49,46.49,41.14,41.69,4142600.0],["2015-05-01",41.61,41.86,39.72,40.0,3215500.0],["2015-05-04",39.78,40.0,39.22,39.62,2015400.0],["2015-05-05",39.76,40.23,39.5,39.76,1136000.0],["2015-05-06",39.89,39.96,39.2,39.9,854400.0],["2015-05-07",39.92,40.35,39.58,40.29,856300.0],["2015-05-08",40.6,41.33,40.6,41.16,870800.0],["2015-05-11",41.31,41.54,40.8,41.39,778500.0],["2015-05-12",41.32,41.6,41.09,41.4,615100.0],["2015-05-13",41.64,41.89,41.41,41.73,393200.0],["2015-05-14",42.12,43.34,41.99,42.79,1071800.0],["2015-05-15",42.84,43.07,42.35,42.68,607900.0],["2015-05-18",42.52,42.68,41.97,42.57,471100.0],["2015-05-19",42.43,42.51,42.05,42.19,470800.0],["2015-05-20",42.34,43.75,42.11,43.63,969200.0],["2015-05-21",43.48,43.69,42.94,43.32,936300.0],["2015-05-22",43.2,43.47,42.76,43.0,569400.0],["2015-05-26",42.81,42.92,41.62,41.73,425000.0],["2015-05-27",41.92,42.36,41.55,42.22,354000.0],["2015-05-28",42.03,42.27,41.44,42.12,437400.0],["2015-05-29",42.17,42.25,41.4,41.78,731600.0],["2015-06-01",41.98,42.12,40.86,41.25,718700.0],["2015-06-02",41.2,41.79,41.18,41.53,479800.0],["2015-06-03",41.8,42.0,41.32,41.67,420100.0],["2015-06-04",41.45,41.56,40.94,41.18,685400.0],["2015-06-05",41.04,41.25,40.44,40.74,564700.0],["2015-06-08",40.62,41.16,40.49,40.54,436200.0],["2015-06-09",40.46,40.65,40.02,40.39,494300.0],["2015-06-10",40.49,40.91,40.11,40.69,555300.0],["2015-06-11",40.64,40.71,40.21,40.43,629500.0],["2015-06-12",40.39,40.67,40.19,40.52,597000.0],["2015-06-15",40.17,40.63,39.92,40.22,543100.0],["2015-06-16",40.13,40.65,40.05,40.31,299500.0],["2015-06-17",40.35,40.38,39.95,40.02,398600.0],["2015-06-18",40.07,40.43,39.78,39.87,587700.0],["2015-06-19",39.98,40.24,39.73,39.77,709500.0],["2015-06-22",40.04,40.06,39.62,39.81,442600.0],["2015-06-23",39.69,40.1,39.57,39.9,438800.0],["2015-06-24",39.76,40.49,39.61,40.33,863800.0],["2015-06-25",40.37,40.46,39.87,40.08,567300.0],["2015-06-26",40.2,40.99,40.01,40.6,658000.0],["2015-06-29",40.16,40.39,39.75,39.86,636400.0],["2015-06-30",39.99,40.27,39.26,39.75,454800.0],["2015-07-01",40.0,40.21,39.59,39.78,532900.0],["2015-07-02",38.26,38.55,36.75,37.64,3031600.0],["2015-07-06",37.35,37.63,36.74,36.74,804800.0],["2015-07-07",36.68,36.86,36.45,36.67,606200.0],["2015-07-08",36.39,36.78,35.79,36.03,602300.0],["2015-07-09",36.29,36.42,36.12,36.17,479300.0],["2015-07-10",36.3,36.35,35.83,36.05,712900.0],["2015-07-13",36.32,36.6,36.16,36.55,473900.0],["2015-07-14",36.5,36.65,35.93,36.2,490900.0],["2015-07-15",36.16,36.4,35.54,35.62,524300.0],["2015-07-16",35.82,36.09,35.55,36.05,540200.0],["2015-07-17",36.07,36.1,35.43,35.84,626900.0],["2015-07-20",36.0,36.23,35.54,35.85,572800.0],["2015-07-21",35.79,35.97,35.25,35.69,717700.0],["2015-07-22",35.57,35.87,35.44,35.86,532800.0],["2015-07-23",35.97,35.97,35.35,35.67,846400.0],["2015-07-24",35.6,35.67,34.63,34.72,862600.0],["2015-07-27",34.43,34.62,34.02,34.33,809400.0],["2015-07-28",34.4,34.8,34.16,34.7,1131700.0],["2015-07-29",34.67,35.78,34.59,35.64,523800.0],["2015-07-30",35.51,35.56,35.28,35.4,486700.0],["2015-07-31",35.56,35.58,34.97,35.07,915900.0],["2015-08-03",35.04,35.25,34.42,34.5,733900.0],["2015-08-04",34.5,34.85,34.31,34.49,767700.0],["2015-08-05",34.78,35.0,33.74,33.83,1253600.0],["2015-08-06",30.6,30.92,28.97,29.1,6281000.0],["2015-08-07",28.81,29.0,27.86,27.89,2182300.0],["2015-08-10",27.97,28.85,27.87,28.75,1533100.0],["2015-08-11",28.47,28.96,28.14,28.22,1206400.0],["2015-08-12",28.19,29.14,27.7,29.06,1963900.0],["2015-08-13",29.1,29.62,28.78,29.58,1466900.0],["2015-08-14",29.56,30.15,29.43,30.06,1027700.0],["2015-08-17",29.87,30.02,29.62,29.84,584700.0],["2015-08-18",29.86,30.47,29.7,30.37,766100.0],["2015-08-19",30.45,30.52,29.96,30.23,926100.0],["2015-08-20",30.1,30.11,29.7,29.76,728800.0],["2015-08-21",29.38,29.93,28.97,29.24,1044100.0],["2015-08-24",27.9,29.29,27.78,28.26,1091500.0],["2015-08-25",29.16,29.16,27.91,27.92,674200.0],["2015-08-26",28.48,30.07,28.23,29.98,1268600.0],["2015-08-27",30.21,30.59,29.64,30.56,1141500.0],["2015-08-28",30.42,30.58,30.13,30.32,697900.0],["2015-08-31",31.21,32.26,30.89,30.92,2935800.0],["2015-09-01",30.32,30.67,30.11,30.49,1089800.0],["2015-09-02",30.8,30.87,30.11,30.83,720200.0],["2015-09-03",30.86,31.46,30.76,31.21,649800.0],["2015-09-04",30.79,31.29,30.7,30.91,679400.0],["2015-09-08",31.34,31.37,30.61,31.28,945000.0],["2015-09-09",31.46,31.65,31.0,31.34,815300.0],["2015-09-10",31.29,31.42,30.99,31.04,622300.0],["2015-09-11",30.88,31.38,30.71,31.21,365200.0],["2015-09-14",31.21,31.21,30.69,30.88,621500.0],["2015-09-15",30.88,31.31,30.72,31.24,601900.0],["2015-09-16",31.26,31.69,31.21,31.58,528600.0],["2015-09-17",31.44,31.62,31.0,31.04,386200.0],["2015-09-18",30.82,30.86,29.58,29.71,1271900.0],["2015-09-21",29.96,30.02,28.92,29.02,946900.0],["2015-09-22",28.69,29.13,28.45,28.71,906900.0],["2015-09-23",28.77,29.1,28.4,28.47,784200.0],["2015-09-24",28.39,28.4,27.86,28.21,564500.0],["2015-09-25",28.35,28.6,27.89,27.97,825100.0],["2015-09-28",27.92,27.92,27.13,27.16,654400.0],["2015-09-29",27.3,27.68,27.09,27.24,608000.0],["2015-09-30",27.72,30.16,27.68,30.09,2313800.0],["2015-10-01",30.29,31.5,28.49,29.13,4210400.0],["2015-10-02",28.34,28.34,26.81,27.62,1641200.0],["2015-10-05",27.91,29.29,27.9,29.06,880200.0],["2015-10-06",28.99,29.27,28.7,28.81,652600.0],["2015-10-07",28.7,29.17,28.36,29.1,785700.0],["2015-10-08",29.05,30.16,28.88,30.02,819400.0],["2015-10-09",30.01,30.21,29.4,29.51,623200.0],["2015-10-12",29.52,29.59,28.97,29.15,473200.0],["2015-10-13",28.95,29.56,28.95,29.04,586800.0],["2015-10-14",29.01,29.31,28.13,28.19,682500.0],["2015-10-15",28.28,28.41,27.68,28.0,714600.0],["2015-10-16",28.02,28.02,27.56,27.93,647800.0],["2015-10-19",27.73,28.16,27.41,27.48,466500.0],["2015-10-20",27.59,28.16,27.26,27.73,710000.0],["2015-10-21",27.9,28.05,26.84,26.99,1046200.0],["2015-10-22",27.07,28.35,26.9,27.83,699700.0],["2015-10-23",28.12,28.56,27.81,28.54,922500.0],["2015-10-26",28.53,28.55,27.6,27.96,857900.0],["2015-10-27",27.73,27.86,26.33,26.88,1563300.0],["2015-10-28",29.5,33.0,29.2,30.13,5316200.0],["2015-10-29",30.71,32.66,30.47,32.0,2654100.0],["2015-10-30",32.02,32.23,31.53,31.56,767600.0],["2015-11-02",31.65,32.62,31.36,32.39,870800.0],["2015-11-03",32.07,32.48,31.8,31.88,637800.0],["2015-11-04",32.03,32.52,31.93,32.24,637400.0],["2015-11-05",32.25,32.29,31.01,31.57,654200.0],["2015-11-06",31.39,31.58,30.39,30.85,747800.0],["2015-11-09",30.73,30.9,29.8,30.33,615800.0],["2015-11-10",30.18,30.7,29.91,30.36,419700.0],["2015-11-11",30.35,30.35,29.57,29.58,607100.0],["2015-11-12",29.29,29.46,28.81,28.86,667500.0],["2015-11-13",28.72,29.73,28.41,29.7,946900.0],["2015-11-16",29.65,30.19,29.41,30.07,578300.0],["2015-11-17",30.11,31.06,29.93,30.31,810100.0],["2015-11-18",30.34,30.55,29.79,30.07,409800.0],["2015-11-19",30.05,30.42,29.71,30.15,453200.0],["2015-11-20",30.39,30.79,30.17,30.3,521500.0],["2015-11-23",30.29,30.44,29.9,30.17,570100.0],["2015-11-24",29.96,31.25,29.95,31.03,810400.0],["2015-11-25",30.94,31.79,30.73,31.65,613500.0],["2015-11-27",31.46,31.73,30.99,31.58,331100.0],["2015-11-30",31.57,32.28,31.32,32.1,754200.0],["2015-12-01",32.19,32.59,31.91,32.53,1103100.0],["2015-12-02",32.39,32.58,31.67,31.92,802600.0],["2015-12-03",31.95,31.97,31.12,31.44,1099300.0],["2015-12-04",31.45,31.63,31.03,31.34,857700.0],["2015-12-07",31.24,31.6,30.58,31.46,927700.0],["2015-12-08",31.1,31.1,30.27,30.3,859900.0],["2015-12-09",30.24,30.56,29.83,30.2,892800.0],["2015-12-10",30.08,31.0,30.02,30.97,474700.0],["2015-12-11",30.54,31.12,30.37,30.8,844800.0],["2015-12-14",30.86,30.99,30.2,30.38,849900.0],["2015-12-15",30.54,30.61,29.77,29.82,1080700.0],["2015-12-16",29.81,30.15,29.61,29.96,700100.0],["2015-12-17",29.97,30.13,29.09,29.14,782000.0],["2015-12-18",28.92,29.11,28.45,28.46,1300600.0],["2015-12-21",28.77,29.25,28.58,28.92,565100.0],["2015-12-22",29.02,29.66,28.82,29.49,362000.0],["2015-12-23",29.57,30.42,29.57,30.4,489500.0],["2015-12-24",30.34,30.93,30.34,30.86,177100.0],["2015-12-28",30.8,30.9,30.34,30.39,415500.0],["2015-12-29",30.54,31.0,30.54,30.89,380900.0],["2015-12-30",30.54,30.94,30.46,30.56,374900.0],["2015-12-31",30.5,30.59,29.76,29.77,771200.0],["2016-01-04",29.28,29.51,28.43,28.91,803200.0],["2016-01-05",29.03,29.03,28.34,28.64,626800.0],["2016-01-06",28.2,28.89,28.13,28.58,659700.0],["2016-01-07",28.0,28.3,27.79,28.03,862000.0],["2016-01-08",28.25,28.53,27.85,28.0,1157200.0],["2016-01-11",28.19,29.28,28.1,29.04,1445000.0],["2016-01-12",29.28,30.23,29.24,30.2,1717600.0],["2016-01-13",30.2,30.71,28.67,28.74,977300.0],["2016-01-14",28.93,28.93,27.99,28.03,813800.0],["2016-01-15",27.25,27.8,26.89,27.35,1319000.0],["2016-01-19",27.71,27.74,26.78,27.27,1116400.0],["2016-01-20",26.8,28.68,26.29,28.56,1071900.0],["2016-01-21",28.74,29.69,28.44,29.16,1054100.0],["2016-01-22",29.89,30.69,29.78,30.57,1719900.0],["2016-01-25",30.0,30.15,27.11,27.26,1554800.0],["2016-01-26",27.53,28.06,27.48,27.89,812700.0],["2016-01-27",27.81,28.39,27.65,27.99,534700.0],["2016-01-28",28.42,28.56,27.64,27.75,710200.0],["2016-01-29",27.94,28.42,27.69,28.42,994900.0],["2016-02-01",28.25,29.63,27.96,29.4,762600.0],["2016-02-02",28.92,29.05,28.16,28.26,436200.0],["2016-02-03",28.47,28.47,27.28,28.41,370100.0],["2016-02-04",28.43,29.23,28.31,29.14,507700.0],["2016-02-05",29.01,29.13,28.52,28.75,773700.0],["2016-02-08",28.4,29.02,28.08,28.93,748700.0],["2016-02-09",28.46,28.51,27.8,27.92,720100.0],["2016-02-10",28.02,28.59,27.79,27.97,626000.0],["2016-02-11",27.42,28.45,27.14,28.28,544600.0],["2016-02-12",28.48,28.55,27.63,27.91,1132900.0],["2016-02-16",31.29,32.82,29.34,32.75,3328400.0],["2016-02-17",33.17,35.0,31.92,32.67,2258700.0],["2016-02-18",32.83,34.07,32.38,33.98,1132600.0],["2016-02-19",33.78,34.5,32.74,34.05,876000.0],["2016-02-22",34.42,34.88,33.9,34.12,844700.0],["2016-02-23",34.11,34.67,33.89,34.64,910000.0],["2016-02-24",34.23,34.68,33.72,34.62,827700.0],["2016-02-25",34.73,34.98,33.77,34.12,864200.0],["2016-02-26",34.22,34.95,34.11,34.83,726500.0],["2016-02-29",34.9,35.32,34.34,34.74,892400.0],["2016-03-01",35.08,35.48,34.53,34.99,664700.0],["2016-03-02",34.85,35.03,34.22,34.61,610800.0],["2016-03-03",34.68,35.42,34.36,35.34,582900.0],["2016-03-04",35.2,35.36,34.58,34.91,489000.0],["2016-03-07",34.74,35.99,34.74,35.96,809800.0],["2016-03-08",35.6,35.75,34.98,35.08,328900.0],["2016-03-09",35.17,35.67,34.81,34.92,429000.0],["2016-03-10",35.0,35.17,34.5,35.04,360100.0],["2016-03-11",35.33,35.82,35.2,35.63,292600.0],["2016-03-14",35.87,37.09,35.87,36.38,745400.0],["2016-03-15",36.01,36.62,35.85,36.4,494700.0],["2016-03-16",36.29,36.79,36.03,36.68,567800.0],["2016-03-17",36.69,38.2,36.46,38.04,768900.0],["2016-03-18",38.25,38.62,37.79,38.51,1117500.0],["2016-03-21",38.29,38.48,37.72,37.77,337800.0],["2016-03-22",37.68,38.25,37.45,37.99,243900.0],["2016-03-23",37.78,37.81,37.12,37.12,527400.0],["2016-03-24",36.82,37.23,36.47,36.72,441000.0],["2016-03-28",36.79,36.87,35.8,35.93,1064400.0],["2016-03-29",35.83,36.99,35.75,36.68,1270500.0],["2016-03-30",36.85,37.94,36.85,37.62,642300.0],["2016-03-31",37.59,37.81,37.13,37.24,389100.0],["2016-04-01",36.87,37.67,36.41,37.64,461900.0],["2016-04-04",37.59,37.73,36.69,36.76,406500.0],["2016-04-05",36.54,36.9,36.12,36.47,309700.0],["2016-04-06",36.45,36.7,35.95,36.41,283000.0],["2016-04-07",36.15,36.78,35.84,36.39,426300.0],["2016-04-08",36.74,37.77,36.48,36.61,305700.0],["2016-04-11",36.78,37.44,36.58,36.86,232400.0],["2016-04-12",36.96,37.31,36.49,37.04,287500.0],["2016-04-13",37.29,38.08,37.29,38.02,292400.0],["2016-04-14",38.0,38.28,37.71,38.04,368600.0],["2016-04-15",37.96,38.55,37.84,38.22,262900.0],["2016-04-18",37.93,38.5,37.71,38.22,314800.0],["2016-04-19",38.43,38.67,38.22,38.49,277000.0],["2016-04-20",38.6,38.85,38.24,38.28,291200.0],["2016-04-21",38.41,38.57,37.9,38.18,356600.0],["2016-04-22",38.05,39.59,38.05,39.25,518200.0],["2016-04-25",39.05,39.14,37.65,37.86,361300.0],["2016-04-26",38.14,38.34,37.86,38.1,468800.0],["2016-04-27",38.17,38.93,38.16,38.74,340800.0],["2016-04-28",38.4,38.98,38.21,38.37,217400.0],["2016-04-29",38.3,38.53,37.62,38.12,326100.0],["2016-05-02",38.41,38.46,37.72,37.85,261600.0],["2016-05-03",37.72,37.92,37.21,37.43,694400.0],["2016-05-04",37.0,37.37,34.18,34.82,1478400.0],["2016-05-05",34.93,35.18,33.78,34.66,541400.0],["2016-05-06",34.5,34.91,34.28,34.79,380300.0],["2016-05-09",34.68,35.01,34.41,34.82,337900.0],["2016-05-10",35.06,35.36,34.63,35.29,389500.0],["2016-05-11",35.24,35.43,34.68,34.95,574600.0],["2016-05-12",35.19,35.88,34.99,35.48,464400.0],["2016-05-13",35.32,35.75,35.1,35.27,593600.0],["2016-05-16",35.31,36.7,35.31,36.64,604300.0],["2016-05-17",36.54,37.08,35.16,35.39,767100.0],["2016-05-18",35.21,35.86,35.03,35.42,273100.0],["2016-05-19",35.18,35.53,34.68,35.04,297700.0],["2016-05-20",35.13,36.02,34.98,36.01,418800.0],["2016-05-23",36.04,37.27,35.86,36.86,640300.0],["2016-05-24",36.86,37.88,36.86,37.79,484700.0],["2016-05-25",37.82,37.98,37.24,37.43,584200.0],["2016-05-26",37.45,37.79,37.38,37.58,294600.0],["2016-05-27",37.57,37.75,37.11,37.7,333400.0],["2016-05-31",37.71,38.13,37.25,37.91,412300.0],["2016-06-01",37.87,38.14,37.44,37.78,381700.0],["2016-06-02",37.66,37.72,37.24,37.58,390700.0],["2016-06-03",37.5,37.91,37.12,37.62,252500.0],["2016-06-06",37.65,38.46,37.52,38.37,367000.0],["2016-06-07",38.5,38.58,38.22,38.46,304600.0],["2016-06-08",38.4,39.11,38.25,38.99,279700.0],["2016-06-09",38.62,38.64,38.24,38.52,254700.0],["2016-06-10",38.0,38.0,37.49,37.81,300600.0],["2016-06-13",37.49,38.09,37.26,37.59,324500.0],["2016-06-14",37.48,37.87,37.07,37.7,296600.0],["2016-06-15",37.95,38.23,37.55,37.59,207800.0],["2016-06-16",37.32,37.37,36.89,36.99,319600.0],["2016-06-17",37.0,37.31,36.8,37.04,727700.0],["2016-06-20",37.68,38.19,37.59,38.02,328800.0],["2016-06-21",38.15,38.15,36.31,36.5,392100.0],["2016-06-22",36.53,36.53,35.67,35.7,483200.0],["2016-06-23",36.25,36.65,36.17,36.31,284200.0],["2016-06-24",34.76,35.34,34.61,34.62,1015000.0],["2016-06-27",34.17,34.24,33.14,33.86,461700.0],["2016-06-28",34.21,34.42,33.91,33.93,360000.0],["2016-06-29",34.26,34.6,34.04,34.25,268600.0],["2016-06-30",34.33,34.98,34.07,34.96,374400.0],["2016-07-01",34.88,35.54,34.75,35.43,215500.0],["2016-07-05",35.16,35.37,34.25,34.47,184300.0],["2016-07-06",34.38,34.98,34.02,34.77,258700.0],["2016-07-07",34.93,35.6,34.76,35.39,215100.0],["2016-07-08",35.75,37.01,35.64,36.83,668500.0],["2016-07-11",36.97,37.66,36.97,37.57,312800.0],["2016-07-12",37.6,37.91,37.52,37.57,294900.0],["2016-07-13",37.57,37.72,36.68,36.77,315900.0],["2016-07-14",36.94,37.27,36.83,36.9,313200.0],["2016-07-15",37.16,37.53,36.78,37.21,337700.0],["2016-07-18",37.11,37.31,37.05,37.24,261400.0],["2016-07-19",37.18,37.38,37.03,37.14,188400.0],["2016-07-20",37.16,37.9,37.06,37.87,209800.0],["2016-07-21",37.9,38.2,37.51,37.73,211400.0],["2016-07-22",37.72,37.98,37.13,37.95,212800.0],["2016-07-25",37.8,37.83,37.53,37.69,144500.0],["2016-07-26",37.75,37.95,36.48,37.16,589600.0],["2016-07-27",37.2,37.85,37.01,37.53,268400.0],["2016-07-28",37.52,37.81,37.35,37.56,206900.0],["2016-07-29",37.58,38.05,37.45,37.79,447500.0],["2016-08-01",36.43,37.31,35.06,35.7,885300.0],["2016-08-02",34.5,34.75,32.34,33.13,2613300.0],["2016-08-03",32.79,34.06,32.75,33.88,944300.0],["2016-08-04",33.97,35.54,33.96,35.14,1233700.0],["2016-08-05",35.38,36.09,35.15,36.0,733200.0],["2016-08-08",36.12,36.3,35.46,35.86,333700.0],["2016-08-09",35.96,36.6,35.85,36.02,470300.0],["2016-08-10",36.03,36.3,35.73,35.84,420600.0],["2016-08-11",36.05,36.23,35.85,36.1,317200.0],["2016-08-12",36.11,36.17,35.63,35.74,399100.0],["2016-08-15",35.72,37.22,35.65,37.15,508000.0],["2016-08-16",37.09,37.13,36.78,36.89,602900.0],["2016-08-17",36.82,37.05,36.62,36.67,447900.0],["2016-08-18",36.62,36.87,36.38,36.76,317800.0],["2016-08-19",36.68,37.15,36.35,36.89,489800.0],["2016-08-22",36.89,36.92,36.54,36.75,511300.0],["2016-08-23",36.93,37.35,36.78,37.13,626900.0],["2016-08-24",37.13,38.26,37.12,37.76,1174600.0],["2016-08-25",37.69,37.88,37.32,37.62,323300.0],["2016-08-26",37.56,37.79,36.9,37.15,362300.0],["2016-08-29",37.15,37.33,36.96,37.15,283200.0],["2016-08-30",37.03,37.46,36.92,37.1,340300.0],["2016-08-31",37.09,37.36,36.6,37.3,1936800.0],["2016-09-01",37.67,38.03,37.02,38.0,859600.0],["2016-09-02",38.35,38.47,37.71,37.81,712500.0],["2016-09-06",37.95,38.0,36.98,36.98,644000.0],["2016-09-07",36.89,37.09,36.26,36.42,619700.0],["2016-09-08",36.42,36.5,35.69,35.72,768300.0],["2016-09-09",35.5,35.62,33.77,34.23,1118800.0],["2016-09-12",34.07,35.17,34.07,34.93,494900.0],["2016-09-13",34.71,34.94,34.09,34.14,455900.0],["2016-09-14",34.24,34.47,33.88,33.99,300900.0],["2016-09-15",34.04,35.15,33.96,34.97,449100.0],["2016-09-16",34.83,34.92,34.4,34.64,502200.0],["2016-09-19",34.98,35.53,34.34,34.36,561700.0],["2016-09-20",34.68,34.7,34.04,34.04,354000.0],["2016-09-21",34.28,34.88,34.09,34.59,350100.0],["2016-09-22",34.97,35.18,34.68,34.96,294200.0],["2016-09-23",34.95,35.25,34.59,34.59,263300.0],["2016-09-26",34.24,35.19,34.24,34.29,400700.0],["2016-09-27",34.34,34.85,34.32,34.69,265500.0],["2016-09-28",34.83,35.81,34.78,35.75,404400.0],["2016-09-29",35.77,36.11,35.32,35.49,424100.0],["2016-09-30",35.85,36.51,35.75,36.3,406900.0],["2016-10-03",36.11,37.31,35.93,36.62,808700.0],["2016-10-04",36.91,38.78,36.91,38.71,1648700.0],["2016-10-05",38.51,38.6,37.05,37.42,1132900.0],["2016-10-06",38.1,38.82,37.48,38.17,1748200.0],["2016-10-07",37.29,37.3,35.84,36.21,1033600.0],["2016-10-10",36.63,36.84,35.32,36.02,697700.0],["2016-10-11",35.98,36.1,35.65,35.78,554200.0],["2016-10-12",35.79,35.98,35.55,35.86,220000.0],["2016-10-13",35.53,36.01,35.4,35.74,370700.0],["2016-10-14",35.97,36.48,35.8,35.82,313200.0],["2016-10-17",35.94,36.35,35.82,36.21,257400.0],["2016-10-18",36.77,36.87,36.45,36.62,241400.0],["2016-10-19",36.58,37.06,36.48,36.74,325500.0],["2016-10-20",36.51,36.85,36.41,36.69,320200.0],["2016-10-21",36.49,36.92,36.26,36.7,473400.0],["2016-10-24",37.1,37.24,36.9,37.1,549400.0],["2016-10-25",37.11,37.36,36.32,36.43,669600.0],["2016-10-26",37.52,38.94,36.43,37.85,1359000.0],["2016-10-27",38.0,38.78,37.9,38.3,643300.0],["2016-10-28",38.33,38.83,38.22,38.34,571000.0],["2016-10-31",38.35,38.67,38.04,38.09,489200.0],["2016-11-01",38.23,38.25,36.66,36.87,684400.0],["2016-11-02",36.66,37.01,36.22,36.71,786600.0],["2016-11-03",36.8,37.14,36.61,36.83,435900.0],["2016-11-04",36.94,37.7,36.67,37.19,445100.0],["2016-11-07",37.87,38.62,37.87,38.4,688100.0],["2016-11-08",38.2,38.49,37.43,37.9,466100.0],["2016-11-09",37.44,40.44,37.28,39.98,901300.0],["2016-11-10",40.33,41.56,40.12,40.29,1309900.0],["2016-11-11",39.93,40.22,38.99,40.01,822300.0],["2016-11-14",40.41,41.42,40.23,40.87,1110600.0],["2016-11-15",41.04,41.3,39.88,41.09,597000.0],["2016-11-16",40.88,41.4,40.7,40.98,599000.0],["2016-11-17",41.23,41.73,41.07,41.41,635600.0],["2016-11-18",41.16,41.77,40.6,41.34,620000.0],["2016-11-21",41.4,41.88,40.87,41.06,464000.0],["2016-11-22",41.24,41.5,40.95,41.49,358700.0],["2016-11-23",41.34,42.18,41.05,42.09,407500.0],["2016-11-25",42.32,42.32,41.81,42.0,168900.0],["2016-11-28",41.82,41.89,41.17,41.57,345700.0],["2016-11-29",41.65,41.65,40.78,40.79,475700.0],["2016-11-30",41.09,41.29,40.84,40.98,353500.0],["2016-12-01",41.21,41.3,40.9,41.13,447800.0],["2016-12-02",40.96,41.34,40.56,41.16,534700.0],["2016-12-05",41.5,41.9,41.35,41.6,354700.0],["2016-12-06",41.8,42.46,41.44,42.4,338000.0],["2016-12-07",42.44,43.68,41.99,43.49,498200.0],["2016-12-08",43.53,43.53,42.79,42.97,410300.0],["2016-12-09",43.21,43.29,42.7,42.95,298300.0],["2016-12-12",42.78,43.07,42.26,42.61,417900.0],["2016-12-13",42.78,42.81,41.13,41.56,904300.0],["2016-12-14",41.57,41.72,40.8,40.84,290800.0],["2016-12-15",40.83,41.81,40.73,41.59,450900.0],["2016-12-16",41.52,42.12,41.35,41.48,759500.0],["2016-12-19",41.66,41.66,41.03,41.39,350700.0],["2016-12-20",41.53,42.49,41.41,42.49,309100.0],["2016-12-21",42.41,42.48,42.0,42.3,243800.0],["2016-12-22",42.44,42.62,42.05,42.08,292500.0],["2016-12-23",42.1,42.41,41.87,42.09,170000.0],["2016-12-27",42.08,42.68,41.8,42.13,221000.0],["2016-12-28",42.3,42.37,41.16,41.21,280500.0],["2016-12-29",41.44,41.61,40.99,41.12,182100.0],["2016-12-30",41.19,41.19,40.58,40.74,265000.0],["2017-01-03",41.28,42.73,41.2,41.94,372100.0],["2017-01-04",42.22,42.31,41.85,42.0,299800.0],["2017-01-05",41.91,42.17,40.7,41.12,404100.0],["2017-01-06",41.21,41.47,40.67,40.71,312200.0],["2017-01-09",40.6,40.78,40.06,40.29,248300.0],["2017-01-10",40.41,40.82,40.05,40.78,654200.0],["2017-01-11",40.64,41.24,40.47,40.62,217700.0],["2017-01-12",40.61,41.01,39.54,40.91,452100.0],["2017-01-13",39.39,39.98,37.94,37.99,1253300.0],["2017-01-17",37.62,38.61,37.35,37.75,483900.0],["2017-01-18",38.02,38.33,37.7,37.86,321500.0],["2017-01-19",37.94,38.85,37.87,38.36,406900.0],["2017-01-20",38.35,38.79,38.09,38.6,394000.0],["2017-01-23",38.49,38.8,38.36,38.69,363100.0],["2017-01-24",38.87,40.14,38.87,40.05,332500.0],["2017-01-25",40.6,40.76,40.25,40.45,532100.0],["2017-01-26",40.54,40.76,40.34,40.69,270500.0],["2017-01-27",40.69,40.83,40.15,40.31,188600.0],["2017-01-30",39.98,40.23,39.55,39.88,631400.0],["2017-01-31",39.84,40.38,39.48,40.26,310900.0],["2017-02-01",40.36,40.87,39.92,40.25,546800.0],["2017-02-02",40.23,40.36,39.92,40.22,313300.0],["2017-02-03",40.5,40.66,40.12,40.6,364400.0],["2017-02-06",40.43,40.8,39.99,40.55,194800.0],["2017-02-07",40.91,41.8,40.81,41.29,405400.0],["2017-02-08",41.35,41.35,40.25,40.79,384500.0],["2017-02-09",40.89,41.91,40.72,41.79,335000.0],["2017-02-10",41.81,42.27,41.72,42.21,434000.0],["2017-02-13",42.34,42.85,42.34,42.64,419000.0],["2017-02-14",44.69,44.84,39.2,39.8,1472500.0],["2017-02-15",39.88,40.87,39.8,40.5,638900.0],["2017-02-16",40.36,40.71,39.48,40.16,531700.0],["2017-02-17",39.99,40.76,39.48,40.45,734800.0],["2017-02-21",40.47,40.75,40.26,40.34,374300.0],["2017-02-22",40.21,40.78,40.15,40.74,483800.0],["2017-02-23",40.92,40.95,39.46,40.07,341400.0],["2017-02-24",39.56,39.56,39.12,39.3,304400.0],["2017-02-27",39.18,40.12,39.1,39.87,426100.0],["2017-02-28",39.85,39.85,39.02,39.04,384200.0],["2017-03-01",39.84,40.58,39.66,39.83,422600.0],["2017-03-02",39.64,40.29,39.55,39.67,309200.0],["2017-03-03",39.77,40.02,39.33,39.47,219500.0],["2017-03-06",39.21,39.58,39.11,39.55,253400.0],["2017-03-07",39.36,39.49,38.81,39.18,223600.0],["2017-03-08",39.29,39.29,38.62,38.66,184800.0],["2017-03-09",38.65,39.02,38.31,38.38,140600.0],["2017-03-10",38.77,38.95,38.48,38.66,232300.0],["2017-03-13",38.66,39.54,38.66,39.17,785400.0],["2017-03-14",38.8,38.8,37.55,37.99,486800.0],["2017-03-15",38.25,38.87,38.0,38.74,375900.0],["2017-03-16",38.95,38.95,38.43,38.52,182100.0],["2017-03-17",38.78,38.78,38.37,38.46,398200.0],["2017-03-20",38.37,38.52,37.87,38.07,328800.0],["2017-03-21",38.27,38.27,36.79,36.79,402500.0],["2017-03-22",36.67,37.19,36.48,37.01,514500.0],["2017-03-23",37.02,37.78,36.65,37.32,288800.0],["2017-03-24",37.4,37.73,36.97,37.31,270500.0],["2017-03-27",36.57,37.68,36.55,37.49,462800.0],["2017-03-28",37.23,37.87,36.85,37.51,435000.0],["2017-03-29",37.41,37.63,37.18,37.4,477900.0],["2017-03-30",37.39,37.74,37.34,37.51,348000.0],["2017-03-31",37.43,37.61,37.19,37.28,791400.0],["2017-04-03",37.3,37.62,36.7,37.03,440900.0],["2017-04-04",36.91,37.26,36.72,36.92,258900.0],["2017-04-05",35.74,36.7,34.75,34.79,858400.0],["2017-04-06",34.95,36.09,34.9,35.77,559200.0],["2017-04-07",35.77,36.04,35.56,35.89,317200.0],["2017-04-10",35.96,36.61,35.83,36.19,329400.0],["2017-04-11",36.06,36.67,35.87,36.61,432300.0],["2017-04-12",36.61,36.61,35.59,35.6,358300.0],["2017-04-13",35.61,35.83,34.9,35.05,411500.0],["2017-04-17",35.15,35.76,35.15,35.75,638800.0],["2017-04-18",35.57,35.99,35.44,35.69,617200.0],["2017-04-19",35.96,36.23,35.31,35.5,314700.0],["2017-04-20",35.76,36.14,35.66,35.97,523300.0],["2017-04-21",35.91,36.15,35.55,35.99,762200.0],["2017-04-24",36.8,36.85,36.43,36.72,405000.0],["2017-04-25",36.99,37.67,36.97,37.13,344200.0],["2017-04-26",37.1,37.68,37.1,37.29,468500.0],["2017-04-27",37.04,37.34,35.96,36.23,515100.0],["2017-04-28",36.34,36.43,34.82,35.17,666100.0],["2017-05-01",35.24,35.79,34.81,35.54,481800.0],["2017-05-02",35.54,35.89,35.2,35.8,443800.0],["2017-05-03",35.53,35.67,34.56,35.3,515500.0],["2017-05-04",35.4,35.72,35.01,35.68,308200.0],["2017-05-05",35.82,36.17,35.63,36.08,277800.0],["2017-05-08",36.15,36.15,35.69,36.02,177000.0],["2017-05-09",36.06,36.4,35.82,36.03,312200.0],["2017-05-10",35.95,36.09,35.68,35.94,279100.0],["2017-05-11",35.86,36.1,35.14,36.02,313100.0],["2017-05-12",35.86,35.86,35.12,35.14,291500.0],["2017-05-15",35.18,35.79,35.14,35.75,267200.0],["2017-05-16",35.84,35.84,35.03,35.64,313000.0],["2017-05-17",34.95,35.18,34.73,35.05,463700.0],["2017-05-18",34.83,35.22,34.61,34.91,429000.0],["2017-05-19",34.98,35.78,34.98,35.22,291400.0],["2017-05-22",35.3,35.39,34.8,35.09,263800.0],["2017-05-23",35.17,35.45,34.73,35.18,272300.0],["2017-05-24",35.27,35.41,34.66,34.93,484500.0],["2017-05-25",34.96,35.07,34.68,34.75,388600.0],["2017-05-26",34.76,34.96,34.56,34.83,281000.0],["2017-05-30",34.76,35.06,34.51,34.52,358700.0],["2017-05-31",34.45,34.72,33.77,34.65,336300.0],["2017-06-01",34.89,36.12,34.64,35.92,326500.0],["2017-06-02",35.93,36.6,35.74,35.95,308600.0],["2017-06-05",35.91,35.91,35.44,35.63,215500.0],["2017-06-06",35.27,35.6,35.06,35.4,213000.0],["2017-06-07",35.4,35.62,35.13,35.33,336100.0],["2017-06-08",35.38,35.56,35.07,35.35,571700.0],["2017-06-09",35.42,36.37,35.32,36.28,403300.0],["2017-06-12",36.36,36.6,35.93,36.03,323800.0],["2017-06-13",36.05,36.21,35.53,36.06,260600.0],["2017-06-14",36.08,36.28,35.69,35.99,385400.0],["2017-06-15",35.6,36.08,35.52,36.0,183700.0],["2017-06-16",35.8,35.85,35.22,35.6,424900.0],["2017-06-19",35.77,36.24,35.76,36.09,337100.0],["2017-06-20",35.9,35.9,35.39,35.65,222900.0],["2017-06-21",35.77,35.77,35.27,35.37,261000.0],["2017-06-22",35.31,35.69,35.28,35.53,181100.0],["2017-06-23",35.53,35.94,35.41,35.9,325400.0],["2017-06-26",36.0,36.05,35.23,35.59,286200.0],["2017-06-27",35.6,35.66,35.18,35.43,293000.0],["2017-06-28",35.66,35.97,35.59,35.75,298700.0],["2017-06-29",35.93,36.38,35.81,36.15,569600.0],["2017-06-30",36.31,36.59,36.01,36.13,318200.0],["2017-07-03",36.27,36.74,36.18,36.59,197100.0],["2017-07-05",36.43,36.76,36.26,36.75,291100.0],["2017-07-06",36.56,36.58,35.91,36.03,298100.0],["2017-07-07",36.07,36.28,35.81,36.14,209700.0],["2017-07-10",35.89,36.33,35.89,36.15,416500.0],["2017-07-11",36.04,36.23,35.66,35.91,188200.0],["2017-07-12",36.18,36.35,35.86,35.95,268900.0],["2017-07-13",35.97,36.32,35.61,35.92,241900.0],["2017-07-14",35.91,36.32,35.89,36.03,135700.0],["2017-07-17",36.02,36.4,35.93,36.2,181400.0],["2017-07-18",36.11,36.21,35.69,36.2,214000.0],["2017-07-19",36.2,36.73,36.13,36.65,212300.0],["2017-07-20",36.65,36.86,36.51,36.81,245200.0],["2017-07-21",37.07,37.07,36.37,36.37,315700.0],["2017-07-24",36.28,36.54,36.03,36.49,275800.0],["2017-07-25",36.81,36.97,36.32,36.54,209600.0],["2017-07-26",36.56,36.57,35.87,36.17,252000.0],["2017-07-27",36.34,36.38,35.96,36.19,133800.0],["2017-07-28",36.04,36.35,35.78,36.06,164700.0],["2017-07-31",36.19,36.23,35.51,35.97,258600.0],["2017-08-01",36.0,37.02,35.54,36.85,663500.0],["2017-08-02",37.75,38.09,36.53,37.35,613400.0],["2017-08-03",37.38,37.94,37.23,37.76,540000.0],["2017-08-04",37.79,38.4,37.79,38.22,282100.0],["2017-08-07",38.22,39.11,38.13,38.35,516100.0],["2017-08-08",38.24,39.28,38.17,38.64,517600.0],["2017-08-09",38.37,38.61,38.15,38.31,375400.0],["2017-08-10",38.13,38.18,37.35,37.35,299000.0],["2017-08-11",37.11,37.44,36.85,37.39,399600.0],["2017-08-14",37.7,37.84,37.53,37.66,168500.0],["2017-08-15",37.74,37.74,37.11,37.13,178500.0],["2017-08-16",37.31,37.5,37.14,37.24,218800.0],["2017-08-17",37.13,37.27,36.34,36.35,195700.0],["2017-08-18",35.98,36.62,35.94,36.41,248500.0],["2017-08-21",36.45,36.86,36.42,36.68,193000.0],["2017-08-22",36.86,37.26,36.51,37.24,215200.0],["2017-08-23",36.94,36.94,36.14,36.19,200300.0],["2017-08-24",36.46,37.74,36.19,37.7,720000.0],["2017-08-25",38.0,38.75,37.91,38.59,848300.0],["2017-08-28",38.99,39.17,37.8,38.06,1066300.0],["2017-08-29",37.74,38.58,37.7,37.8,561100.0],["2017-08-30",37.83,39.47,37.74,39.45,691900.0],["2017-08-31",39.56,40.41,39.31,40.38,793100.0],["2017-09-01",40.4,41.0,40.2,40.66,639000.0],["2017-09-05",41.04,42.32,41.02,42.05,1313600.0],["2017-09-06",43.15,43.96,42.56,43.59,1599200.0],["2017-09-07",44.0,44.34,42.12,42.85,2369300.0],["2017-09-08",42.75,43.35,41.45,41.8,1751100.0],["2017-09-11",41.68,42.32,41.55,41.91,1365400.0],["2017-09-12",42.22,43.64,42.17,43.42,1160600.0],["2017-09-13",43.55,43.94,42.75,42.97,939700.0],["2017-09-14",43.09,43.39,42.88,43.16,610500.0],["2017-09-15",44.29,45.61,44.08,45.28,2011100.0],["2017-09-18",45.8,46.52,45.48,46.06,1111800.0],["2017-09-19",46.12,46.58,45.94,46.15,521100.0],["2017-09-20",46.14,46.75,45.69,45.93,813800.0],["2017-09-21",45.93,45.93,44.87,45.0,615300.0],["2017-09-22",44.95,45.49,44.67,45.38,538300.0],["2017-09-25",45.38,45.64,45.13,45.42,380000.0],["2017-09-26",45.48,45.5,45.02,45.11,297800.0],["2017-09-27",45.42,45.66,44.99,45.5,525200.0],["2017-09-28",45.52,45.81,45.38,45.62,480700.0],["2017-09-29",45.57,46.36,45.55,45.93,487400.0],["2017-10-02",47.9,48.7,47.3,48.62,975700.0],["2017-10-03",48.66,48.97,48.38,48.68,512500.0],["2017-10-04",48.68,49.11,48.51,48.74,366400.0],["2017-10-05",48.75,48.92,48.53,48.73,630900.0],["2017-10-06",48.57,49.1,48.52,49.03,364900.0],["2017-10-09",49.07,49.29,48.68,48.73,423600.0],["2017-10-10",48.96,48.98,48.58,48.92,324500.0],["2017-10-11",48.93,49.23,48.93,49.09,350100.0],["2017-10-12",49.34,50.29,49.34,49.88,819100.0],["2017-10-13",50.14,50.58,49.84,50.58,359100.0],["2017-10-16",50.77,50.99,50.54,50.89,463100.0],["2017-10-17",50.95,51.19,50.1,50.49,808000.0],["2017-10-18",50.58,50.7,49.71,50.0,753100.0],["2017-10-19",49.83,49.83,48.79,49.35,666000.0],["2017-10-20",49.85,50.65,49.63,50.61,452400.0],["2017-10-23",50.97,51.15,50.41,50.86,435300.0],["2017-10-24",50.95,52.03,50.95,51.63,392000.0],["2017-10-25",51.61,51.83,50.83,51.69,456200.0],["2017-10-26",52.0,52.17,51.7,52.0,486200.0],["2017-10-27",52.02,52.16,51.13,51.98,433500.0],["2017-10-30",51.7,52.07,51.46,51.95,413700.0],["2017-10-31",51.99,52.63,51.93,52.09,571100.0],["2017-11-01",53.78,53.78,48.53,50.34,1433800.0],["2017-11-02",50.58,51.5,50.39,51.3,829800.0],["2017-11-03",51.41,51.41,50.12,50.2,546200.0],["2017-11-06",50.07,50.82,49.78,50.6,369900.0],["2017-11-07",50.5,50.5,48.95,49.31,397900.0],["2017-11-08",49.01,49.66,48.85,49.3,594000.0],["2017-11-09",49.04,49.56,48.55,48.91,417200.0],["2017-11-10",48.83,50.18,48.72,49.84,493400.0],["2017-11-13",49.42,50.02,49.22,49.73,479800.0],["2017-11-14",49.61,50.04,49.43,49.54,373500.0],["2017-11-15",49.27,49.62,48.86,49.4,361700.0],["2017-11-16",49.89,50.44,49.64,50.19,471900.0],["2017-11-17",50.05,50.7,49.85,50.31,486300.0],["2017-11-20",49.65,49.77,47.75,48.76,765700.0],["2017-11-21",48.79,49.13,48.47,48.58,486000.0],["2017-11-22",48.43,49.05,47.97,48.68,313700.0],["2017-11-24",48.77,48.97,48.37,48.76,137700.0],["2017-11-27",48.75,48.82,47.88,48.21,621500.0],["2017-11-28",48.3,48.94,48.01,48.84,414800.0],["2017-11-29",48.84,49.2,48.1,48.31,401000.0],["2017-11-30",48.55,49.38,48.26,49.17,459700.0],["2017-12-01",49.05,49.31,47.81,48.73,613900.0],["2017-12-04",49.28,50.25,48.71,48.76,457900.0],["2017-12-05",48.64,48.89,48.15,48.5,410400.0],["2017-12-06",48.42,48.98,48.34,48.54,287200.0],["2017-12-07",48.48,49.11,48.12,48.67,278000.0],["2017-12-08",48.79,49.26,48.42,48.86,373200.0],["2017-12-11",49.04,49.49,49.04,49.28,382000.0],["2017-12-12",49.42,49.85,49.29,49.42,329800.0],["2017-12-13",49.57,49.97,49.52,49.72,311800.0],["2017-12-14",49.82,49.96,48.14,48.51,320800.0],["2017-12-15",48.71,49.3,48.65,48.94,646500.0],["2017-12-18",49.67,50.33,49.63,49.88,542100.0],["2017-12-19",49.95,50.06,49.27,49.41,252800.0],["2017-12-20",49.78,49.84,49.47,49.65,408600.0],["2017-12-21",49.91,50.34,49.62,50.13,177200.0],["2017-12-22",50.33,50.49,49.92,50.36,167400.0],["2017-12-26",50.37,50.5,50.02,50.15,196800.0],["2017-12-27",50.0,50.15,49.77,49.86,156500.0],["2017-12-28",50.0,50.0,49.52,49.81,166100.0],["2017-12-29",50.0,50.3,49.4,49.52,351700.0],["2018-01-02",49.66,49.66,47.95,48.03,560900.0],["2018-01-03",48.03,50.15,47.87,49.73,841700.0],["2018-01-04",50.2,50.72,49.82,50.07,435600.0],["2018-01-05",50.15,50.49,49.94,50.41,234800.0],["2018-01-08",50.4,50.4,49.43,49.53,278600.0],["2018-01-09",49.47,50.13,48.22,48.35,587500.0],["2018-01-10",48.21,48.21,46.59,47.39,748500.0],["2018-01-11",47.66,49.13,47.45,49.02,511700.0],["2018-01-12",49.1,49.7,48.95,49.27,252700.0],["2018-01-16",49.6,49.86,48.76,48.99,299000.0],["2018-01-17",49.27,50.6,49.13,50.55,455500.0],["2018-01-18",50.75,51.21,50.37,50.41,355500.0],["2018-01-19",50.52,51.73,50.43,51.64,473900.0],["2018-01-22",51.5,51.87,51.24,51.7,300400.0],["2018-01-23",51.56,51.82,51.06,51.63,238200.0],["2018-01-24",51.79,52.65,50.54,51.5,623900.0],["2018-01-25",51.75,51.88,50.15,50.61,279800.0],["2018-01-26",50.84,51.23,50.5,51.14,177700.0],["2018-01-29",51.05,51.9,50.65,51.42,417400.0],["2018-01-30",50.98,51.35,50.43,50.47,271400.0],["2018-01-31",50.7,50.92,48.86,48.93,383500.0],["2018-02-01",48.58,49.23,48.27,49.23,401700.0],["2018-02-02",48.7,49.54,48.7,49.24,344100.0],["2018-02-05",48.55,49.89,47.96,48.29,675000.0],["2018-02-06",47.11,49.0,47.0,48.63,588900.0],["2018-02-07",48.43,49.07,48.22,48.4,322800.0],["2018-02-08",48.51,48.8,46.52,46.53,332900.0],["2018-02-09",46.86,47.66,45.17,46.47,577800.0],["2018-02-12",46.61,48.51,46.47,47.99,563900.0],["2018-02-13",49.5,49.5,44.28,45.03,2075400.0],["2018-02-14",46.64,47.01,45.44,46.58,1425500.0],["2018-02-15",46.97,46.97,45.21,45.75,609200.0],["2018-02-16",45.6,46.55,45.42,45.69,265400.0],["2018-02-20",45.43,45.99,44.93,45.11,219000.0],["2018-02-21",45.23,45.88,45.08,45.09,255900.0],["2018-02-22",45.31,46.03,45.25,45.65,364900.0],["2018-02-23",45.77,45.9,44.85,45.39,214500.0],["2018-02-26",45.47,46.31,45.21,46.2,288100.0],["2018-02-27",46.14,46.61,45.99,46.11,453900.0],["2018-02-28",46.19,46.32,44.46,44.48,371300.0],["2018-03-01",44.42,44.78,42.98,43.34,568000.0],["2018-03-02",43.03,44.21,42.96,43.72,577900.0],["2018-03-05",43.8,44.84,43.69,44.5,369900.0],["2018-03-06",44.52,45.51,44.22,45.25,724200.0],["2018-03-07",44.88,45.62,44.66,45.45,456600.0],["2018-03-08",45.71,47.09,45.61,47.01,775300.0],["2018-03-09",47.29,48.02,46.96,47.61,488900.0],["2018-03-12",47.56,47.81,46.4,46.68,434200.0],["2018-03-13",46.78,47.26,46.41,46.51,361400.0],["2018-03-14",46.51,46.92,46.18,46.35,707300.0],["2018-03-15",46.47,46.75,46.0,46.32,446200.0],["2018-03-16",46.56,48.44,46.56,47.39,1172100.0],["2018-03-19",47.19,47.19,46.12,46.63,675000.0],["2018-03-20",46.7,47.38,46.66,46.86,303500.0],["2018-03-21",47.08,47.25,46.58,46.79,418800.0],["2018-03-22",46.37,46.48,45.32,45.32,323800.0],["2018-03-23",45.5,45.5,44.47,44.47,230100.0],["2018-03-26",45.23,45.73,44.71,45.64,272100.0],["2018-03-27",45.84,45.84,44.81,45.07,399400.0],["2018-03-28",45.35,46.91,45.2,46.04,926600.0],["2018-03-29",46.12,46.69,45.84,45.91,380500.0],["2018-04-02",45.93,45.93,44.0,44.63,353000.0],["2018-04-03",44.77,45.3,44.37,45.27,269500.0],["2018-04-04",44.43,45.95,44.16,45.7,314200.0],["2018-04-05",45.98,46.47,45.79,46.21,414700.0],["2018-04-06",45.79,45.97,44.85,45.3,298500.0],["2018-04-09",45.65,45.83,44.83,44.91,287500.0],["2018-04-10",45.64,46.12,45.34,45.81,400400.0],["2018-04-11",45.5,46.05,45.36,45.79,314100.0],["2018-04-12",45.98,46.57,45.86,46.23,416700.0],["2018-04-13",46.57,46.64,45.71,45.97,379000.0],["2018-04-16",46.49,47.11,45.86,47.01,990700.0],["2018-04-17",47.37,48.0,47.33,47.84,1431000.0],["2018-04-18",48.1,48.25,47.86,47.9,565700.0],["2018-04-19",47.89,48.0,46.98,47.19,373700.0],["2018-04-20",47.08,47.21,45.53,45.77,561800.0],["2018-04-23",45.93,47.09,45.93,46.59,530400.0],["2018-04-24",46.88,46.97,45.07,45.63,314300.0],["2018-04-25",45.46,46.02,45.46,45.84,350000.0],["2018-04-26",45.92,45.92,44.7,45.3,506300.0],["2018-04-27",45.21,45.55,44.79,45.03,623800.0],["2018-04-30",45.02,45.48,44.84,45.01,643400.0],["2018-05-01",44.78,45.09,44.21,44.97,555600.0],["2018-05-02",47.37,48.54,43.65,45.35,1318300.0],["2018-05-03",45.18,45.75,44.76,44.94,433400.0],["2018-05-04",44.85,46.33,44.25,46.03,574500.0],["2018-05-07",46.46,47.28,45.99,47.03,412300.0],["2018-05-08",47.02,47.76,46.97,47.51,342300.0],["2018-05-09",47.62,48.6,47.5,48.45,493000.0],["2018-05-10",48.5,48.98,48.36,48.66,401400.0],["2018-05-11",48.76,49.33,48.66,49.25,431700.0],["2018-05-14",49.27,49.43,48.59,48.64,206200.0],["2018-05-15",48.45,48.83,48.25,48.55,274400.0],["2018-05-16",48.52,49.36,48.38,48.94,286500.0],["2018-05-17",49.02,49.71,48.98,49.33,188800.0],["2018-05-18",49.53,50.23,49.21,49.71,356600.0],["2018-05-21",50.03,50.8,49.73,50.4,328900.0],["2018-05-22",50.6,50.98,50.09,50.12,232000.0],["2018-05-23",49.94,50.59,49.85,50.54,292200.0],["2018-05-24",49.85,49.97,48.84,49.33,413700.0],["2018-05-25",49.04,49.16,48.46,49.04,317900.0],["2018-05-29",48.85,49.4,48.79,49.38,355100.0],["2018-05-30",49.76,50.56,49.74,50.52,274300.0],["2018-05-31",50.54,50.58,50.0,50.09,251100.0],["2018-06-01",50.46,50.7,50.26,50.44,362000.0],["2018-06-04",50.54,50.62,50.28,50.39,226700.0],["2018-06-05",50.36,50.46,50.0,50.25,333000.0],["2018-06-06",50.4,51.24,50.29,51.04,380000.0],["2018-06-07",51.15,51.31,50.76,51.03,217400.0],["2018-06-08",50.97,51.26,50.76,51.06,250000.0],["2018-06-11",51.05,51.36,50.94,51.22,185600.0],["2018-06-12",51.35,51.67,51.06,51.14,287300.0],["2018-06-13",51.36,51.49,50.9,51.28,303400.0],["2018-06-14",51.36,52.1,50.87,52.08,614900.0],["2018-06-15",51.95,52.59,51.34,52.56,447200.0],["2018-06-18",52.13,53.14,52.13,52.82,450900.0],["2018-06-19",52.29,52.3,51.53,52.25,479500.0],["2018-06-20",52.5,52.5,51.07,51.51,443900.0],["2018-06-21",51.56,51.56,49.75,50.21,416100.0],["2018-06-22",50.67,50.77,50.21,50.46,352800.0],["2018-06-25",50.27,50.45,49.6,50.03,272400.0],["2018-06-26",50.25,50.86,49.83,50.72,316300.0],["2018-06-27",50.73,51.77,50.69,50.76,410700.0],["2018-06-28",50.76,51.42,50.31,51.3,277700.0],["2018-06-29",51.4,51.88,51.36,51.73,452800.0],["2018-07-02",51.39,51.83,50.56,51.5,418900.0],["2018-07-03",51.99,52.24,51.42,51.64,178600.0],["2018-07-05",52.09,52.99,52.08,52.97,327000.0],["2018-07-06",52.93,53.57,52.75,53.22,368500.0],["2018-07-09",53.6,54.15,53.34,53.67,339800.0],["2018-07-10",53.6,54.19,53.44,53.57,317300.0],["2018-07-11",53.17,53.43,52.63,52.9,350300.0],["2018-07-12",53.43,53.56,52.46,52.76,234100.0],["2018-07-13",52.76,53.3,52.73,53.01,188300.0],["2018-07-16",52.96,53.16,52.06,52.38,254000.0],["2018-07-17",50.65,50.91,49.64,50.42,1057700.0],["2018-07-18",50.7,51.09,50.49,51.02,421100.0],["2018-07-19",50.92,51.42,50.31,51.41,279800.0],["2018-07-20",51.19,51.48,50.73,50.87,187500.0],["2018-07-23",50.94,51.64,50.15,51.35,339200.0],["2018-07-24",51.44,52.16,51.4,51.61,366800.0],["2018-07-25",51.5,51.93,50.86,51.87,330200.0],["2018-07-26",52.0,53.47,52.0,53.28,272900.0],["2018-07-27",53.38,53.5,52.64,52.81,457100.0],["2018-07-30",52.93,53.33,52.84,52.9,433700.0],["2018-07-31",53.12,53.92,52.9,53.75,560300.0],["2018-08-01",55.53,56.64,52.93,54.47,1450900.0],["2018-08-02",55.02,55.87,54.33,55.39,1086900.0],["2018-08-03",55.62,55.83,55.36,55.76,701500.0],["2018-08-06",55.86,55.86,55.03,55.14,652400.0],["2018-08-07",55.4,55.9,55.2,55.68,503000.0],["2018-08-08",55.72,56.06,55.41,55.54,783700.0],["2018-08-09",55.56,55.93,55.22,55.27,302300.0],["2018-08-10",54.97,55.15,54.35,54.69,190600.0],["2018-08-13",54.93,55.04,53.86,53.9,227200.0],["2018-08-14",53.98,54.97,53.85,54.87,390200.0],["2018-08-15",54.56,54.56,53.54,54.13,387000.0],["2018-08-16",54.35,55.1,54.35,54.8,311600.0],["2018-08-17",54.68,56.4,54.63,54.8,402600.0],["2018-08-20",54.97,55.35,54.61,54.66,333600.0],["2018-08-21",54.77,55.96,54.63,55.74,786600.0],["2018-08-22",55.65,56.61,55.65,56.11,666200.0],["2018-08-23",56.02,56.45,54.09,54.26,419800.0],["2018-08-24",54.39,54.56,53.77,54.36,354100.0],["2018-08-27",54.55,54.91,54.48,54.79,270500.0],["2018-08-28",54.93,55.24,54.74,55.07,382800.0],["2018-08-29",55.29,55.47,54.81,55.32,370000.0],["2018-08-30",55.08,55.41,54.63,54.93,300800.0],["2018-08-31",54.69,55.56,54.69,55.49,333700.0],["2018-09-04",55.42,55.42,54.38,54.94,450900.0],["2018-09-05",54.94,55.07,54.46,54.9,444800.0],["2018-09-06",55.0,56.0,55.0,55.5,443000.0],["2018-09-07",55.28,55.93,54.74,55.72,466800.0],["2018-09-10",57.11,59.63,57.11,58.83,2563800.0],["2018-09-11",60.3,60.7,58.64,59.44,1367800.0],["2018-09-12",59.6,59.6,57.16,58.14,1166000.0],["2018-09-13",57.77,58.34,56.6,57.66,664100.0],["2018-09-14",57.36,57.73,56.68,57.5,547300.0],["2018-09-17",57.68,58.64,57.0,58.15,535500.0],["2018-09-18",58.26,58.64,57.76,58.46,443500.0],["2018-09-19",58.35,58.89,57.1,57.32,388800.0],["2018-09-20",57.76,58.38,57.44,58.02,359800.0],["2018-09-21",58.32,58.61,57.71,57.97,554400.0],["2018-09-24",57.96,58.35,57.36,58.19,282200.0],["2018-09-25",58.36,58.36,57.78,58.0,268900.0],["2018-09-26",58.19,58.19,57.13,57.17,270200.0],["2018-09-27",57.33,57.7,56.11,56.3,488500.0],["2018-09-28",56.34,57.44,56.16,56.41,446500.0],["2018-10-01",56.75,57.1,55.86,56.49,367500.0],["2018-10-02",55.55,55.66,54.51,55.21,700700.0],["2018-10-03",55.23,55.49,54.74,55.41,350400.0],["2018-10-04",55.34,56.08,54.96,56.03,405800.0],["2018-10-05",55.98,56.45,55.54,56.13,1148100.0],["2018-10-08",56.0,57.17,56.0,57.04,475000.0],["2018-10-09",57.57,57.75,57.0,57.05,1178600.0],["2018-10-10",58.03,58.67,56.5,57.05,1918600.0],["2018-10-11",56.87,57.0,54.42,54.47,1313100.0],["2018-10-12",55.0,55.19,53.07,54.63,944100.0],["2018-10-15",54.49,56.18,54.4,55.51,678600.0],["2018-10-16",55.73,57.26,55.1,57.18,458100.0],["2018-10-17",56.93,56.93,55.79,56.3,349100.0],["2018-10-18",57.57,57.68,56.19,56.5,512200.0],["2018-10-19",56.51,57.21,55.56,55.95,415800.0],["2018-10-22",56.09,56.09,55.07,55.13,376900.0],["2018-10-23",54.1,54.44,52.73,53.24,539200.0],["2018-10-24",53.11,53.23,50.31,50.33,757600.0],["2018-10-25",50.6,51.24,50.13,50.85,584800.0],["2018-10-26",50.21,50.53,49.23,49.73,377200.0],["2018-10-29",50.58,51.3,48.53,49.19,551200.0],["2018-10-30",48.95,50.46,48.95,50.34,320200.0],["2018-10-31",50.91,51.39,50.34,50.73,788300.0],["2018-11-01",53.21,54.07,50.0,53.72,1191100.0],["2018-11-02",54.43,54.52,51.95,52.27,634000.0],["2018-11-05",52.42,53.44,51.84,52.65,550000.0],["2018-11-06",52.59,54.13,52.43,54.11,328200.0],["2018-11-07",54.34,56.16,53.92,56.13,582600.0],["2018-11-08",55.81,56.11,54.7,54.75,247500.0],["2018-11-09",54.3,54.77,53.82,54.51,369300.0],["2018-11-12",54.4,54.79,53.51,53.58,314700.0],["2018-11-13",53.88,55.75,53.71,54.9,488900.0],["2018-11-14",55.55,56.68,54.72,55.55,380200.0],["2018-11-15",55.13,56.32,54.35,56.32,347500.0],["2018-11-16",56.05,56.97,55.66,56.8,330400.0],["2018-11-19",56.77,56.77,55.55,56.19,315000.0],["2018-11-20",55.52,55.7,54.24,55.56,476000.0],["2018-11-21",55.93,57.8,55.8,56.56,594900.0],["2018-11-23",55.95,56.19,54.49,54.54,377100.0],["2018-11-26",55.15,55.48,54.28,55.23,634700.0],["2018-11-27",55.04,56.33,55.04,56.19,358400.0],["2018-11-28",56.44,57.75,56.0,57.18,434900.0],["2018-11-29",56.95,57.33,56.23,56.77,192100.0],["2018-11-30",56.47,57.14,56.16,56.92,342600.0],["2018-12-03",57.67,58.0,55.78,56.2,533600.0],["2018-12-04",56.33,56.43,52.06,52.41,594000.0],["2018-12-06",51.48,52.83,50.52,52.83,428700.0],["2018-12-07",52.9,53.73,51.6,52.52,383300.0],["2018-12-10",52.43,52.91,51.42,52.69,263300.0],["2018-12-11",53.63,54.14,51.29,51.54,433500.0],["2018-12-12",52.4,53.91,51.98,53.19,231700.0],["2018-12-13",53.29,53.79,53.13,53.52,311700.0],["2018-12-14",52.86,53.72,51.86,52.12,298200.0],["2018-12-17",51.98,52.67,51.05,51.5,355500.0],["2018-12-18",51.94,52.61,51.15,51.43,359000.0],["2018-12-19",51.47,52.39,49.88,50.2,239800.0],["2018-12-20",49.99,50.38,48.22,48.8,382200.0],["2018-12-21",48.78,49.02,47.13,47.2,585200.0],["2018-12-24",46.75,46.94,45.5,45.53,329000.0],["2018-12-26",45.77,48.48,45.43,48.4,302400.0],["2018-12-27",47.47,49.18,47.27,49.16,228300.0],["2018-12-28",49.43,50.44,48.66,49.11,306100.0],["2018-12-31",49.3,49.89,48.9,49.7,322300.0],["2019-01-02",48.74,51.2,48.42,50.99,434600.0],["2019-01-03",50.81,50.95,49.1,49.15,282300.0],["2019-01-04",50.12,51.44,49.4,51.14,291900.0],["2019-01-07",51.42,51.97,50.76,51.07,358700.0],["2019-01-08",51.72,52.0,50.79,51.97,360800.0],["2019-01-09",52.65,53.06,52.01,52.77,258900.0],["2019-01-10",52.48,53.39,52.38,53.26,176300.0],["2019-01-11",52.77,53.69,52.72,53.54,140400.0],["2019-01-14",53.2,53.7,52.61,52.89,253600.0],["2019-01-15",52.95,53.62,52.86,53.44,249600.0],["2019-01-16",53.42,54.36,53.2,53.57,384100.0],["2019-01-17",53.29,54.66,53.15,54.13,378300.0],["2019-01-18",54.62,54.98,54.08,54.74,513800.0],["2019-01-22",54.27,54.62,53.52,54.08,433800.0],["2019-01-23",54.25,54.59,52.29,52.85,330600.0],["2019-01-24",52.79,53.76,52.15,53.46,209000.0],["2019-01-25",53.96,54.22,53.5,53.62,293200.0],["2019-01-28",53.05,53.88,52.89,53.07,426000.0],["2019-01-29",53.16,53.62,52.71,52.75,347400.0],["2019-01-30",53.1,53.1,51.96,52.94,378700.0],["2019-01-31",52.93,53.23,52.77,52.93,322300.0],["2019-02-01",52.93,53.85,52.53,52.98,344700.0],["2019-02-04",52.94,53.21,51.96,52.79,354800.0],["2019-02-05",53.28,53.56,52.79,52.83,273900.0],["2019-02-06",52.15,52.38,50.23,50.78,600800.0],["2019-02-07",50.25,51.05,49.36,49.81,535000.0],["2019-02-08",49.45,50.0,49.15,49.99,401500.0],["2019-02-11",50.04,50.94,49.96,50.21,399300.0],["2019-02-12",50.55,51.56,50.55,51.42,454800.0],["2019-02-13",51.57,51.93,51.14,51.16,350100.0],["2019-02-14",53.69,54.89,52.0,52.18,1578700.0],["2019-02-15",52.74,53.15,51.84,52.63,630200.0],["2019-02-19",52.54,52.94,51.51,52.74,569500.0],["2019-02-20",52.69,54.26,52.69,53.85,680500.0],["2019-02-21",53.62,53.94,52.79,53.12,302200.0],["2019-02-22",53.26,53.83,52.9,52.94,370500.0],["2019-02-25",53.5,53.8,52.79,52.8,281700.0],["2019-02-26",52.77,52.81,51.93,51.97,304700.0],["2019-02-27",51.87,52.22,51.0,51.89,331400.0],["2019-02-28",51.68,51.98,51.15,51.56,297900.0],["2019-03-01",51.76,52.59,51.54,52.5,605400.0],["2019-03-04",52.59,53.02,52.3,52.66,574800.0],["2019-03-05",52.65,52.85,52.14,52.14,277000.0],["2019-03-06",52.14,52.3,51.05,51.07,235000.0],["2019-03-07",51.16,51.37,50.28,51.27,284000.0],["2019-03-08",50.86,51.63,50.86,51.52,295400.0],["2019-03-11",51.46,52.81,51.26,52.79,298500.0],["2019-03-12",52.87,53.03,52.52,52.67,264200.0],["2019-03-13",53.0,53.42,52.8,52.9,363800.0],["2019-03-14",52.54,53.08,52.21,52.83,316900.0],["2019-03-15",53.01,53.09,52.4,52.89,590500.0],["2019-03-18",53.02,53.33,52.63,53.05,181700.0],["2019-03-19",53.23,53.46,52.44,52.56,170600.0],["2019-03-20",52.37,52.37,51.31,51.55,243000.0],["2019-03-21",51.16,52.31,51.16,51.9,213300.0],["2019-03-22",51.53,51.65,49.5,49.73,332400.0],["2019-03-25",49.68,50.63,49.41,49.58,353700.0],["2019-03-26",50.06,50.71,50.03,50.44,166300.0],["2019-03-27",50.37,50.79,49.84,50.48,164700.0],["2019-03-28",50.48,51.18,50.01,50.76,157800.0],["2019-03-29",51.25,51.58,50.7,51.23,273700.0],["2019-04-01",51.62,52.78,51.33,52.66,357100.0],["2019-04-02",52.72,52.72,51.67,52.15,194100.0],["2019-04-03",52.51,53.11,52.24,52.39,238400.0],["2019-04-04",52.36,53.04,51.95,53.0,245400.0],["2019-04-05",52.99,53.9,52.7,53.83,355300.0],["2019-04-08",53.47,54.61,53.4,54.5,290100.0],["2019-04-09",54.12,54.32,53.19,53.42,261500.0],["2019-04-10",53.47,54.14,53.3,54.06,264000.0],["2019-04-11",53.98,54.67,53.85,54.61,295200.0],["2019-04-12",55.02,55.42,54.53,54.93,168000.0],["2019-04-15",54.86,54.98,54.21,54.36,205000.0],["2019-04-16",54.56,54.56,53.4,53.98,369600.0],["2019-04-17",54.37,54.73,53.84,54.48,292800.0],["2019-04-18",54.46,55.4,54.27,55.02,195200.0],["2019-04-22",54.55,55.08,54.17,54.33,162000.0],["2019-04-23",54.4,55.74,54.09,55.51,244900.0],["2019-04-24",55.47,56.42,55.47,56.27,281700.0],["2019-04-25",55.8,55.8,54.68,54.78,365400.0],["2019-04-26",54.9,55.81,54.56,55.34,266500.0],["2019-04-29",55.69,56.12,54.97,54.99,267500.0],["2019-04-30",54.94,55.32,54.51,54.99,350500.0],["2019-05-01",55.32,55.45,54.12,54.82,375800.0],["2019-05-02",56.43,58.31,55.84,57.5,748100.0],["2019-05-03",58.45,60.69,58.45,59.99,584500.0],["2019-05-06",58.99,59.77,58.4,59.39,559400.0],["2019-05-07",58.51,59.3,58.28,58.75,353400.0],["2019-05-08",58.68,59.03,57.99,58.04,272000.0],["2019-05-09",57.46,58.36,57.07,58.08,272700.0],["2019-05-10",57.62,58.29,57.27,58.08,346800.0],["2019-05-13",57.02,57.34,56.56,57.08,410300.0],["2019-05-14",57.32,57.81,56.89,56.92,319800.0],["2019-05-15",56.42,57.08,56.24,56.64,301500.0],["2019-05-16",56.88,58.36,56.75,57.18,345300.0],["2019-05-17",56.57,57.15,56.18,56.55,256600.0],["2019-05-20",55.84,56.97,55.84,56.46,325300.0],["2019-05-21",56.92,57.62,56.44,57.03,288800.0],["2019-05-22",56.8,57.16,56.55,57.1,181400.0],["2019-05-23",56.46,56.61,55.71,56.24,311800.0],["2019-05-24",56.8,56.98,56.3,56.5,177500.0],["2019-05-28",56.69,56.95,56.31,56.45,325400.0],["2019-05-29",56.25,56.59,55.4,55.69,204400.0],["2019-05-30",55.96,56.49,55.45,55.85,219100.0],["2019-05-31",55.01,55.43,54.19,55.15,278600.0],["2019-06-03",55.35,56.5,55.28,55.82,295000.0],["2019-06-04",56.56,57.93,56.45,57.87,238500.0],["2019-06-05",58.24,58.58,57.13,58.11,259900.0],["2019-06-06",58.33,58.85,57.73,58.83,193000.0],["2019-06-07",59.18,60.4,59.03,60.22,528300.0],["2019-06-10",60.41,62.92,60.41,62.75,1096000.0],["2019-06-11",64.0,65.73,62.32,62.57,745600.0],["2019-06-12",62.46,63.33,61.95,63.1,346800.0],["2019-06-13",63.56,65.73,63.34,65.44,1247500.0],["2019-06-14",65.3,65.3,64.58,64.75,529300.0],["2019-06-17",64.68,64.96,63.61,64.26,465700.0],["2019-06-18",64.82,65.99,64.82,65.4,302900.0],["2019-06-19",65.8,66.33,64.82,65.83,348900.0],["2019-06-20",67.0,67.99,66.27,67.79,487800.0],["2019-06-21",67.31,68.84,67.17,68.61,700000.0],["2019-06-24",68.5,69.46,68.28,68.92,1010300.0],["2019-06-25",69.21,69.48,68.41,68.87,501700.0],["2019-06-26",68.94,69.58,68.47,68.49,387900.0],["2019-06-27",69.62,69.89,68.65,69.77,488100.0],["2019-06-28",69.75,70.29,69.14,69.41,1036500.0],["2019-07-01",71.27,71.31,69.5,70.5,738400.0],["2019-07-02",70.44,71.34,70.05,70.82,582400.0],["2019-07-03",70.82,71.63,70.44,71.08,298600.0],["2019-07-05",70.47,71.13,70.16,71.11,235700.0],["2019-07-08",70.99,71.18,70.58,70.74,398600.0],["2019-07-09",70.66,70.69,69.65,70.41,257600.0],["2019-07-10",70.69,71.27,69.56,69.79,318700.0],["2019-07-11",69.96,69.96,68.64,69.08,553600.0],["2019-07-12",69.57,70.92,69.22,70.52,446600.0],["2019-07-15",70.73,71.59,70.34,71.51,363800.0],["2019-07-16",71.35,72.02,71.07,71.56,236300.0],["2019-07-17",71.42,71.42,68.52,68.69,846600.0],["2019-07-18",68.75,71.38,68.23,70.88,560700.0],["2019-07-19",70.89,72.13,70.89,71.11,555400.0],["2019-07-22",70.98,72.08,70.93,71.49,379000.0],["2019-07-23",71.98,73.28,71.66,73.0,653400.0],["2019-07-24",72.61,73.08,72.39,72.66,525800.0],["2019-07-25",72.7,73.13,72.12,72.8,233400.0],["2019-07-26",72.81,73.7,72.51,73.5,270200.0],["2019-07-29",73.25,73.53,72.25,72.49,521100.0],["2019-07-30",72.1,73.29,71.84,73.25,515900.0],["2019-07-31",73.28,73.86,71.93,72.3,417000.0],["2019-08-01",69.7,71.98,69.0,70.92,848100.0],["2019-08-02",70.51,71.54,69.75,71.0,547200.0],["2019-08-05",69.56,70.24,69.02,70.0,642200.0],["2019-08-06",70.49,72.6,70.43,72.08,579000.0],["2019-08-07",71.18,72.83,70.74,72.47,600400.0],["2019-08-08",73.06,73.86,72.96,73.35,757400.0],["2019-08-09",72.84,73.49,72.51,73.0,351000.0],["2019-08-12",72.62,72.67,72.01,72.4,236300.0],["2019-08-13",72.16,73.88,72.02,73.26,475800.0],["2019-08-14",72.49,72.6,71.82,71.97,496200.0],["2019-08-15",72.14,72.34,71.43,71.92,353400.0],["2019-08-16",72.38,74.19,72.38,73.77,584300.0],["2019-08-19",74.68,75.16,71.43,74.34,517100.0],["2019-08-20",74.53,74.68,73.73,74.13,318300.0],["2019-08-21",74.85,75.05,74.47,74.65,500200.0],["2019-08-22",75.13,76.41,74.73,76.28,943400.0],["2019-08-23",75.84,76.74,74.47,74.77,956800.0],["2019-08-26",75.49,75.83,74.56,74.97,428400.0],["2019-08-27",75.75,75.75,74.34,75.05,487300.0],["2019-08-28",74.88,76.72,74.5,76.71,1142200.0],["2019-08-29",77.68,78.39,76.21,77.19,712400.0],["2019-08-30",78.01,78.36,77.2,77.99,861100.0],["2019-09-03",77.63,77.69,72.99,73.79,1314500.0],["2019-09-04",74.5,76.27,74.5,75.79,902200.0],["2019-09-05",77.0,80.67,76.76,80.31,1082100.0],["2019-09-06",80.54,80.83,79.38,79.84,467100.0],["2019-09-09",79.97,81.02,79.61,80.87,511100.0],["2019-09-10",81.11,81.13,79.95,80.72,533600.0],["2019-09-11",81.15,84.86,80.92,83.02,1437800.0],["2019-09-12",82.91,84.1,80.83,82.89,1047300.0],["2019-09-13",83.1,84.26,82.04,83.23,390800.0],["2019-09-16",83.04,83.8,82.07,82.26,409500.0],["2019-09-17",81.8,82.78,81.56,82.26,391900.0],["2019-09-18",81.77,82.21,80.47,81.33,580800.0],["2019-09-19",81.48,82.4,79.85,79.98,583400.0],["2019-09-20",80.12,81.14,79.49,79.99,829300.0],["2019-09-23",79.42,80.1,78.43,79.7,638500.0],["2019-09-24",80.06,80.56,78.35,78.69,453800.0],["2019-09-25",79.02,81.05,78.81,80.84,527200.0],["2019-09-26",80.5,82.2,80.39,80.94,691300.0],["2019-09-27",81.24,81.5,78.52,78.86,444300.0],["2019-09-30",78.82,80.19,78.34,78.34,515600.0],["2019-10-01",78.96,79.62,76.48,76.73,449300.0],["2019-10-02",75.69,76.74,75.2,76.36,499700.0],["2019-10-03",76.11,77.33,75.1,77.25,352000.0],["2019-10-04",77.42,78.15,77.04,78.0,249100.0],["2019-10-07",77.69,78.29,77.18,77.98,346900.0],["2019-10-08",77.05,77.37,76.13,76.83,373100.0],["2019-10-09",79.0,84.65,79.0,83.84,1822900.0],["2019-10-10",84.27,87.41,83.55,86.15,2116400.0],["2019-10-11",87.29,88.22,82.42,82.49,1512200.0],["2019-10-14",82.17,83.76,81.9,83.34,517900.0],["2019-10-15",83.45,85.36,83.24,84.67,703600.0],["2019-10-16",84.56,86.03,84.31,86.01,664600.0],["2019-10-17",86.54,88.45,85.66,85.74,822000.0],["2019-10-18",85.8,87.78,85.8,87.33,674100.0],["2019-10-21",88.05,88.33,85.94,86.55,697000.0],["2019-10-22",86.37,87.65,86.14,87.07,707900.0],["2019-10-23",87.49,90.26,87.18,89.71,1180600.0],["2019-10-24",91.84,91.84,88.73,90.32,654800.0],["2019-10-25",92.1,93.02,89.87,90.71,1102100.0],["2019-10-28",92.5,94.78,92.25,93.25,1712200.0],["2019-10-29",92.75,93.13,90.77,91.45,940100.0],["2019-10-30",91.11,93.05,90.14,92.67,826100.0],["2019-10-31",89.79,98.37,89.37,96.58,2334500.0],["2019-11-01",95.33,97.39,91.06,91.8,2225400.0],["2019-11-04",91.74,94.19,91.74,93.13,944400.0],["2019-11-05",93.13,94.13,93.13,93.6,550700.0],["2019-11-06",93.78,94.03,92.22,92.9,777300.0],["2019-11-07",93.62,93.78,92.3,92.69,617200.0],["2019-11-08",92.75,93.44,92.37,93.4,501200.0],["2019-11-11",93.36,96.56,93.08,96.14,842400.0],["2019-11-12",96.58,96.62,92.95,93.14,642800.0],["2019-11-13",92.68,93.51,91.4,92.47,491700.0],["2019-11-14",92.35,94.5,91.9,93.53,325700.0],["2019-11-15",93.99,94.45,92.81,93.26,330500.0],["2019-11-18",92.94,94.84,92.6,94.28,462400.0],["2019-11-19",94.71,94.99,94.19,94.77,354200.0],["2019-11-20",94.4,95.98,94.14,94.84,549400.0],["2019-11-21",94.81,94.93,93.52,93.85,314100.0],["2019-11-22",94.14,94.38,92.6,93.69,408100.0],["2019-11-25",94.31,97.5,93.97,97.31,651700.0],["2019-11-26",97.6,100.35,97.16,98.5,1757900.0],["2019-11-27",98.33,99.22,98.0,99.04,650100.0],["2019-11-29",98.66,99.05,97.72,98.5,274400.0],["2019-12-02",98.29,98.3,96.05,97.5,564900.0],["2019-12-03",96.7,97.88,95.64,97.56,397900.0],["2019-12-04",98.16,99.42,97.72,98.32,343600.0],["2019-12-05",98.56,100.04,98.51,98.76,536100.0],["2019-12-06",100.04,102.13,99.92,101.74,774400.0],["2019-12-09",101.06,101.84,98.93,99.06,549900.0],["2019-12-10",98.87,100.71,98.49,100.51,616900.0],["2019-12-11",100.24,100.76,98.63,99.54,571700.0],["2019-12-12",99.76,100.45,99.19,99.58,577400.0],["2019-12-13",99.55,101.31,98.7,99.05,551500.0],["2019-12-16",99.29,101.59,98.95,101.19,595100.0],["2019-12-17",101.32,101.71,100.28,100.81,513200.0],["2019-12-18",101.19,101.62,100.06,101.24,433600.0],["2019-12-19",100.91,102.18,100.89,101.4,296700.0],["2019-12-20",102.01,102.47,101.19,101.8,698100.0],["2019-12-23",101.87,101.94,100.87,101.02,321800.0],["2019-12-24",100.98,102.01,100.53,101.68,198900.0],["2019-12-26",101.83,102.1,101.23,101.97,184100.0],["2019-12-27",102.28,102.82,101.6,101.71,222000.0],["2019-12-30",101.91,101.96,100.43,101.12,400100.0],["2019-12-31",101.14,102.24,100.52,100.59,314900.0],["2020-01-02",101.38,102.02,100.07,102.01,392400.0],["2020-01-03",100.64,102.22,99.17,101.67,485400.0],["2020-01-06",100.83,101.96,100.35,101.25,395400.0],["2020-01-07",101.36,102.93,100.7,102.9,442400.0],["2020-01-08",102.68,102.89,99.97,100.03,718500.0],["2020-01-09",100.63,100.76,99.25,99.4,750800.0],["2020-01-10",99.44,99.88,98.29,98.73,516200.0],["2020-01-13",98.77,101.03,98.37,100.91,405900.0],["2020-01-14",100.65,102.49,100.28,102.14,385900.0],["2020-01-15",101.82,103.9,101.82,102.29,458400.0],["2020-01-16",102.98,104.04,102.56,103.92,484300.0],["2020-01-17",104.41,105.41,103.27,103.52,504800.0],["2020-01-21",103.32,104.02,101.78,102.41,315400.0],["2020-01-22",103.27,103.91,102.0,102.57,399900.0],["2020-01-23",102.32,103.36,100.69,102.99,368600.0],["2020-01-24",106.08,107.63,105.69,106.67,858700.0],["2020-01-27",104.76,106.14,103.65,104.98,680100.0],["2020-01-28",105.6,107.31,105.16,107.09,500100.0],["2020-01-29",107.32,109.95,107.23,109.68,506600.0],["2020-01-30",108.7,110.0,106.8,107.5,585500.0],["2020-01-31",106.94,107.5,103.26,103.59,591400.0],["2020-02-03",104.25,105.02,103.54,103.74,460600.0],["2020-02-04",104.79,105.84,102.71,104.28,530900.0],["2020-02-05",105.7,105.7,102.8,104.07,469000.0],["2020-02-06",103.79,104.64,102.08,102.92,687700.0],["2020-02-07",102.73,102.74,100.61,101.35,630100.0],["2020-02-10",106.27,112.25,106.0,109.3,3175700.0],["2020-02-11",110.3,111.87,109.91,110.23,2807700.0],["2020-02-12",110.31,114.47,110.2,113.72,13312000.0],["2020-02-13",112.58,117.44,112.29,115.75,2358400.0],["2020-02-14",116.38,117.83,111.88,113.26,1531800.0],["2020-02-18",112.45,112.45,110.12,111.1,878600.0],["2020-02-19",111.9,116.38,111.33,116.26,1097000.0],["2020-02-20",115.74,117.92,115.13,116.97,579700.0],["2020-02-21",115.98,116.68,114.43,116.19,565100.0],["2020-02-24",111.42,113.59,110.44,112.78,674900.0],["2020-02-25",113.56,113.99,107.05,107.31,1077400.0],["2020-02-26",107.99,111.79,107.66,110.87,913000.0],["2020-02-27",108.12,110.18,105.08,105.62,916900.0],["2020-02-28",101.48,104.8,100.03,102.99,1289500.0],["2020-03-02",103.97,109.0,103.36,108.91,875900.0],["2020-03-03",109.2,112.98,108.42,111.24,1152400.0],["2020-03-04",112.63,118.86,112.63,118.08,1125400.0],["2020-03-05",114.99,118.52,114.78,116.51,966200.0],["2020-03-06",112.8,113.46,108.97,112.0,1011400.0],["2020-03-09",103.48,104.78,100.43,101.07,1169800.0],["2020-03-10",104.1,108.12,98.41,108.06,1020300.0],["2020-03-11",104.31,107.0,99.65,102.08,779200.0],["2020-03-12",94.36,94.44,87.55,94.4,1542100.0],["2020-03-13",98.85,99.9,94.17,99.51,1023700.0],["2020-03-16",87.75,91.42,85.05,87.37,1085400.0],["2020-03-17",88.58,95.74,84.03,94.8,1342500.0],["2020-03-18",88.25,91.52,84.91,88.53,1406700.0],["2020-03-19",86.94,88.99,80.08,88.6,1006700.0],["2020-03-20",89.65,94.57,82.93,84.78,1456200.0],["2020-03-23",83.63,85.65,75.5,79.01,982300.0],["2020-03-24",84.49,86.01,80.05,85.71,841700.0],["2020-03-25",85.22,90.67,83.16,87.77,768600.0],["2020-03-26",89.26,96.76,87.69,96.37,738500.0],["2020-03-27",94.51,94.85,88.12,88.96,874900.0],["2020-03-30",89.31,93.65,88.45,93.53,715300.0],["2020-03-31",92.49,93.82,90.42,93.17,626500.0],["2020-04-01",88.04,90.28,82.16,83.03,813500.0],["2020-04-02",82.31,88.43,81.22,86.48,931200.0],["2020-04-03",85.73,88.63,83.3,84.66,477400.0],["2020-04-06",89.38,94.78,88.85,92.0,945900.0],["2020-04-07",95.37,96.46,89.23,89.64,561800.0],["2020-04-08",90.9,96.82,89.74,96.35,636100.0],["2020-04-09",98.12,102.03,96.6,101.34,781500.0],["2020-04-13",100.44,101.61,98.09,99.04,620800.0],["2020-04-14",102.43,103.17,99.48,102.08,632500.0],["2020-04-15",99.0,99.99,96.22,96.81,675900.0],["2020-04-16",96.77,98.31,94.72,96.49,723800.0],["2020-04-17",99.72,100.5,98.36,99.31,454600.0],["2020-04-20",97.57,100.32,97.02,99.37,422300.0],["2020-04-21",96.47,98.29,93.75,94.15,456300.0],["2020-04-22",96.78,97.51,95.51,96.68,335200.0],["2020-04-23",96.31,99.81,95.65,96.97,446700.0],["2020-04-24",98.0,99.67,97.12,97.55,627000.0],["2020-04-27",98.5,101.57,97.82,98.85,1032000.0],["2020-04-28",101.58,102.3,98.36,99.16,826200.0],["2020-04-29",101.5,105.36,100.05,103.68,694500.0],["2020-04-30",96.51,102.36,96.5,97.44,1081900.0],["2020-05-01",95.29,96.57,92.22,93.29,824900.0],["2020-05-04",92.32,94.55,90.3,94.41,628100.0],["2020-05-05",96.36,100.58,95.35,99.42,722900.0],["2020-05-06",99.75,100.82,98.43,99.5,628800.0],["2020-05-07",101.57,102.24,98.92,99.2,401900.0],["2020-05-08",101.37,103.92,100.87,103.86,411200.0],["2020-05-11",102.1,104.84,101.65,103.85,680400.0],["2020-05-12",103.91,104.64,99.65,99.73,498000.0],["2020-05-13",99.55,101.7,97.02,97.9,543800.0],["2020-05-14",96.18,100.68,95.27,100.67,500500.0],["2020-05-15",100.0,104.9,99.48,104.7,676800.0],["2020-05-18",108.65,112.19,107.43,111.41,898900.0],["2020-05-19",110.11,112.91,110.01,110.12,661300.0],["2020-05-20",112.78,114.83,111.74,113.01,610000.0],["2020-05-21",112.49,115.29,112.18,114.44,717500.0],["2020-05-22",114.42,114.74,113.38,114.4,348800.0],["2020-05-26",118.93,119.85,116.64,118.0,679300.0],["2020-05-27",119.77,122.18,118.61,122.05,1083500.0],["2020-05-28",122.95,123.19,117.88,117.99,803500.0],["2020-05-29",115.9,116.88,110.64,111.27,1139400.0],["2020-06-01",111.81,112.76,109.89,110.57,702200.0],["2020-06-02",111.6,111.6,109.5,110.49,690600.0],["2020-06-03",112.16,113.54,111.52,112.22,791200.0],["2020-06-04",112.26,113.19,109.86,110.53,675900.0],["2020-06-05",113.87,116.15,111.0,114.83,698200.0],["2020-06-08",114.72,116.14,113.23,113.87,878500.0],["2020-06-09",111.86,114.26,110.53,112.97,584900.0],["2020-06-10",113.19,114.89,112.02,113.23,646800.0],["2020-06-11",109.48,110.16,106.57,106.63,745400.0],["2020-06-12",109.99,109.99,102.38,105.44,1024300.0],["2020-06-15",102.52,110.95,101.72,110.5,885300.0],["2020-06-16",114.21,114.87,111.12,114.76,853800.0],["2020-06-17",114.98,115.0,111.96,112.49,550000.0],["2020-06-18",111.05,114.43,110.34,110.72,647400.0],["2020-06-19",112.83,113.85,110.5,113.53,915600.0],["2020-06-22",112.59,117.07,111.03,117.02,1064700.0],["2020-06-23",118.18,120.16,116.25,116.69,1228800.0],["2020-06-24",115.48,116.77,112.57,113.27,978400.0],["2020-06-25",113.74,114.98,111.63,114.82,987100.0],["2020-06-26",115.33,120.13,113.23,117.75,8019400.0],["2020-06-29",118.37,120.57,116.77,118.88,876700.0],["2020-06-30",120.0,122.36,118.64,121.93,928200.0],["2020-07-01",132.09,132.09,120.75,121.09,968500.0],["2020-07-02",121.94,122.96,121.59,122.73,577900.0],["2020-07-06",125.32,126.42,124.05,124.89,733100.0],["2020-07-07",124.09,126.9,123.45,124.53,673900.0],["2020-07-08",124.78,127.0,124.78,126.58,892100.0],["2020-07-09",127.31,127.91,125.18,126.61,391400.0],["2020-07-10",126.28,127.71,125.74,127.37,393500.0],["2020-07-13",128.91,130.51,126.27,126.64,688300.0],["2020-07-14",126.44,131.2,126.02,131.13,727400.0],["2020-07-15",133.66,134.91,132.6,133.95,811400.0],["2020-07-16",133.55,135.54,132.23,132.54,490100.0],["2020-07-17",133.21,135.61,132.71,134.81,491300.0],["2020-07-20",134.76,137.38,134.76,136.64,495700.0],["2020-07-21",137.88,139.91,135.83,136.1,566200.0],["2020-07-22",136.04,137.01,134.37,135.54,528900.0],["2020-07-23",136.0,139.49,135.0,136.82,843100.0],["2020-07-24",136.23,136.81,134.15,135.25,388500.0],["2020-07-27",135.99,138.51,134.72,138.35,419400.0],["2020-07-28",137.46,139.29,135.22,135.31,390000.0],["2020-07-29",135.88,140.73,135.88,139.73,700400.0],["2020-07-30",150.31,156.53,147.36,147.84,1767400.0],["2020-07-31",151.5,157.65,151.5,157.58,1066400.0],["2020-08-03",159.1,162.72,155.05,162.67,818500.0],["2020-08-04",161.68,164.92,161.1,164.57,1003200.0],["2020-08-05",166.08,170.46,166.08,170.42,658400.0],["2020-08-06",175.97,175.97,170.3,172.98,836500.0],["2020-08-07",173.35,179.35,172.72,178.6,820100.0],["2020-08-10",178.09,178.71,165.32,166.32,1684700.0],["2020-08-11",168.5,169.66,164.24,164.86,1011700.0],["2020-08-12",166.5,172.36,166.0,171.3,701500.0],["2020-08-13",171.3,176.76,170.7,174.88,641700.0],["2020-08-14",174.11,176.12,172.89,175.35,662200.0],["2020-08-17",179.75,182.57,177.8,182.2,817600.0],["2020-08-18",181.63,185.55,180.5,181.68,771000.0],["2020-08-19",180.15,183.37,180.06,181.2,565100.0],["2020-08-20",180.0,184.23,179.49,182.45,583100.0],["2020-08-21",183.27,188.55,182.47,186.71,720200.0],["2020-08-24",189.23,192.53,185.55,188.13,922900.0],["2020-08-25",188.44,188.5,184.53,186.37,462500.0],["2020-08-26",188.0,192.28,187.2,190.82,783600.0],["2020-08-27",190.47,191.29,184.47,186.65,810000.0],["2020-08-28",188.96,192.38,187.29,189.02,556400.0],["2020-08-31",190.25,191.42,188.53,189.98,630200.0],["2020-09-01",189.71,194.35,188.18,193.25,507000.0],["2020-09-02",193.3,194.0,187.91,191.48,674300.0],["2020-09-03",189.0,189.36,175.82,178.07,1005300.0],["2020-09-04",178.78,179.83,169.34,178.51,985600.0],["2020-09-08",176.4,181.39,173.44,174.8,752300.0],["2020-09-09",178.07,185.29,178.04,183.95,587800.0],["2020-09-10",184.45,185.5,179.46,180.03,446400.0],["2020-09-11",182.7,184.41,176.28,178.41,507700.0],["2020-09-14",181.82,184.23,181.16,184.1,449900.0],["2020-09-15",187.29,187.7,184.75,187.11,393500.0],["2020-09-16",187.17,188.79,185.55,186.52,518300.0],["2020-09-17",183.13,186.43,181.47,184.09,641300.0],["2020-09-18",185.56,186.61,181.12,182.68,987300.0],["2020-09-21",180.0,182.37,177.56,181.23,559900.0],["2020-09-22",182.55,183.42,179.51,182.9,526800.0],["2020-09-23",182.23,185.0,175.65,175.76,611400.0],["2020-09-24",175.53,181.45,173.8,178.07,601400.0],["2020-09-25",178.07,182.03,178.07,180.66,607700.0],["2020-09-28",186.88,191.43,186.11,190.18,760900.0],["2020-09-29",190.98,192.28,187.73,188.14,613700.0],["2020-09-30",187.76,194.17,187.76,193.64,892500.0],["2020-10-01",195.5,196.95,191.74,196.16,715100.0],["2020-10-02",191.27,198.77,190.1,197.75,608200.0],["2020-10-05",199.25,208.26,198.53,207.86,805000.0],["2020-10-06",211.05,213.23,204.89,207.37,1168500.0],["2020-10-07",212.55,213.91,205.16,207.04,729500.0],["2020-10-08",209.99,210.58,203.62,204.5,743500.0],["2020-10-09",205.16,208.74,205.16,205.53,695100.0],["2020-10-12",206.65,207.75,200.38,203.99,621700.0],["2020-10-13",203.43,205.12,199.27,201.54,673600.0],["2020-10-14",202.96,205.54,201.29,203.0,387500.0],["2020-10-15",200.67,210.99,198.85,209.79,640100.0],["2020-10-16",212.71,213.99,207.74,208.21,456200.0],["2020-10-19",208.12,210.75,206.93,210.13,748200.0],["2020-10-20",210.59,215.57,209.98,211.87,726200.0],["2020-10-21",212.85,215.98,205.18,205.35,790600.0],["2020-10-22",205.66,210.01,203.4,209.34,708000.0],["2020-10-23",210.07,212.74,206.95,212.04,591500.0],["2020-10-26",209.2,211.72,206.04,210.4,477600.0],["2020-10-27",211.88,213.83,206.61,207.71,731800.0],["2020-10-28",205.87,218.63,202.02,217.11,1432700.0],["2020-10-29",218.9,220.88,211.43,216.57,950600.0],["2020-10-30",213.99,217.61,204.24,210.15,813800.0],["2020-11-02",212.37,215.09,208.58,212.57,680700.0],["2020-11-03",215.99,222.2,213.95,221.54,639200.0],["2020-11-04",219.34,224.95,213.01,223.5,717800.0],["2020-11-05",228.23,233.44,226.86,230.73,602800.0],["2020-11-06",232.62,234.55,231.03,233.04,422200.0],["2020-11-09",233.04,233.78,216.16,220.54,1113200.0],["2020-11-10",221.02,223.0,212.3,217.95,1027700.0],["2020-11-11",220.74,226.6,219.12,225.29,616600.0],["2020-11-12",224.3,226.1,218.0,219.78,529900.0],["2020-11-13",220.58,222.21,215.33,215.97,633000.0],["2020-11-16",216.5,216.55,211.42,213.19,740700.0],["2020-11-17",211.88,216.91,208.93,210.09,648900.0],["2020-11-18",211.63,213.79,209.63,211.94,722100.0],["2020-11-19",213.28,218.98,211.9,216.75,657300.0],["2020-11-20",217.37,225.2,216.4,222.97,802300.0],["2020-11-23",224.67,227.03,216.0,219.63,912100.0],["2020-11-24",219.63,219.98,211.53,213.84,1188700.0],["2020-11-25",213.84,220.94,213.7,216.51,900600.0],["2020-11-27",219.72,225.34,218.51,221.4,637500.0],["2020-11-30",221.4,221.5,210.47,215.6,4147000.0],["2020-12-01",216.14,217.27,211.2,213.02,669100.0],["2020-12-02",212.05,212.49,208.16,210.74,637800.0],["2020-12-03",209.68,212.71,207.01,207.58,707100.0],["2020-12-04",208.0,210.88,204.5,205.26,819900.0],["2020-12-07",205.0,209.19,202.56,208.91,718500.0],["2020-12-08",210.42,217.37,207.31,216.87,1205400.0],["2020-12-09",218.01,218.88,207.82,209.43,927000.0],["2020-12-10",207.5,213.95,207.07,211.27,824200.0],["2020-12-11",211.56,219.99,211.46,217.28,728500.0],["2020-12-14",217.69,220.82,213.5,218.06,731300.0],["2020-12-15",220.01,224.85,219.68,224.4,790500.0],["2020-12-16",226.0,226.64,218.11,220.44,647900.0],["2020-12-17",221.93,224.19,217.35,218.6,650100.0],["2020-12-18",220.26,220.72,215.05,216.79,1355500.0],["2020-12-21",214.63,230.47,214.41,230.29,1284800.0],["2020-12-22",230.65,231.88,223.64,227.31,855200.0],["2020-12-23",229.25,230.5,223.0,227.01,464600.0],["2020-12-24",227.26,237.99,227.0,233.2,816100.0],["2020-12-28",238.49,239.62,232.25,233.04,732800.0],["2020-12-29",232.59,233.99,219.47,221.37,845100.0],["2020-12-30",222.6,229.86,222.6,229.19,588300.0],["2020-12-31",229.19,229.6,225.52,227.41,474300.0],["2021-01-04",229.16,230.95,222.51,224.56,686500.0],["2021-01-05",223.17,228.53,223.0,227.98,485300.0],["2021-01-06",230.77,249.0,228.62,246.29,1185600.0],["2021-01-07",250.19,256.3,247.89,254.5,893700.0],["2021-01-08",257.5,260.0,249.68,252.5,726000.0],["2021-01-11",248.77,262.49,245.24,260.8,750600.0],["2021-01-12",261.16,263.64,256.25,259.05,1070200.0],["2021-01-13",257.04,259.46,252.46,252.63,666600.0],["2021-01-14",253.15,255.0,250.23,253.06,366200.0],["2021-01-15",252.65,255.3,247.59,252.81,582900.0],["2021-01-19",257.0,269.59,255.94,267.46,756800.0],["2021-01-20",269.58,269.98,261.04,268.79,686000.0],["2021-01-21",270.26,273.82,265.45,272.33,665800.0],["2021-01-22",270.47,278.64,269.55,277.61,500500.0],["2021-01-25",279.09,287.55,265.71,269.02,829800.0],["2021-01-26",269.04,269.54,264.25,264.81,486100.0],["2021-01-27",257.86,258.13,243.21,248.81,938800.0],["2021-01-28",254.99,256.6,248.06,252.93,574700.0],["2021-01-29",251.5,254.31,244.64,246.42,424200.0],["2021-02-01",250.21,259.86,248.07,258.73,624400.0],["2021-02-02",263.02,268.13,261.75,266.99,513500.0],["2021-02-03",268.09,269.0,261.5,264.3,293200.0],["2021-02-04",266.68,269.58,261.61,262.24,563500.0],["2021-02-05",263.96,272.04,263.5,270.58,396400.0],["2021-02-08",273.11,280.61,273.11,279.0,457700.0],["2021-02-09",279.94,281.27,274.95,275.56,381000.0],["2021-02-10",276.55,283.11,274.56,277.54,904600.0],["2021-02-11",293.5,318.75,293.0,316.11,1619800.0],["2021-02-12",320.58,330.31,317.01,326.84,930200.0],["2021-02-16",347.74,360.18,341.49,350.53,1986700.0],["2021-02-17",350.0,361.0,341.67,355.32,1332700.0],["2021-02-18",355.56,363.72,343.54,351.46,1221000.0],["2021-02-19",356.32,363.57,354.0,363.47,899200.0],["2021-02-22",360.97,364.0,335.3,336.7,1026000.0],["2021-02-23",328.17,334.07,308.04,333.04,1176600.0],["2021-02-24",338.3,340.98,321.31,322.68,932900.0],["2021-02-25",323.26,325.85,309.1,315.66,906000.0],["2021-02-26",319.44,334.19,315.66,329.56,1010100.0],["2021-03-01",335.0,349.33,322.49,346.25,809800.0],["2021-03-02",345.9,354.65,334.35,338.7,622600.0],["2021-03-03",337.73,341.01,315.05,318.26,829200.0],["2021-03-04",315.65,322.09,296.7,305.72,895400.0],["2021-03-05",310.03,311.38,286.5,307.03,896400.0],["2021-03-08",308.0,314.69,293.76,294.81,737000.0],["2021-03-09",305.89,314.61,302.09,309.14,649400.0],["2021-03-10",312.28,322.93,311.38,314.5,519600.0],["2021-03-11",325.0,332.6,321.51,331.76,519400.0],["2021-03-12",324.52,330.93,320.05,329.3,386700.0],["2021-03-15",335.5,338.27,323.64,338.11,1101800.0],["2021-03-16",335.92,337.58,319.49,325.89,772500.0],["2021-03-17",321.0,321.79,311.3,316.52,1259000.0],["2021-03-18",316.81,316.81,303.46,306.96,1244400.0],["2021-03-19",306.47,314.41,301.59,305.63,12919800.0],["2021-03-22",310.0,315.9,303.18,313.73,1273400.0],["2021-03-23",312.0,318.71,301.0,303.57,1137100.0],["2021-03-24",306.98,307.25,295.89,296.88,764800.0],["2021-03-25",292.88,302.37,288.09,301.03,749900.0],["2021-03-26",306.96,316.04,305.46,316.04,724700.0],["2021-03-29",315.98,320.78,302.7,303.14,712600.0],["2021-03-30",302.87,318.97,302.29,317.75,628600.0],["2021-03-31",323.05,329.86,320.52,327.45,1057400.0],["2021-04-01",330.0,335.0,322.25,323.8,717600.0],["2021-04-05",327.0,329.25,322.3,325.04,480900.0],["2021-04-06",326.0,342.28,326.0,333.64,784000.0],["2021-04-07",329.44,332.02,323.69,326.02,566200.0],["2021-04-08",329.66,332.97,325.52,331.91,458400.0],["2021-04-09",332.09,332.44,324.26,330.41,374900.0],["2021-04-12",326.67,329.4,319.26,328.34,448400.0],["2021-04-13",329.01,331.56,323.38,328.47,363400.0],["2021-04-14",330.12,337.93,324.83,325.57,482200.0],["2021-04-15",329.18,329.4,323.68,327.05,454600.0],["2021-04-16",330.0,333.78,327.57,332.23,587000.0],["2021-04-19",329.0,330.45,314.11,318.68,734100.0],["2021-04-20",319.14,322.11,308.3,313.77,565800.0],["2021-04-21",312.87,323.03,312.44,323.02,419800.0],["2021-04-22",326.33,329.05,319.54,321.66,392800.0],["2021-04-23",323.65,332.16,322.67,330.58,527500.0],["2021-04-26",332.45,335.25,325.58,330.82,351800.0],["2021-04-27",335.13,340.98,330.59,331.75,393100.0],["2021-04-28",328.06,330.19,315.13,316.16,989700.0],["2021-04-29",338.0,338.94,322.12,337.18,1565000.0],["2021-04-30",333.98,336.03,320.0,323.95,877900.0],["2021-05-03",325.84,328.5,321.65,325.25,545900.0],["2021-05-04",319.96,321.18,305.75,312.99,828600.0],["2021-05-05",318.9,322.86,312.55,319.33,473800.0],["2021-05-06",315.29,320.01,310.12,318.16,641000.0],["2021-05-07",319.52,328.0,318.72,327.38,438100.0],["2021-05-10",323.37,325.32,304.02,305.21,887700.0],["2021-05-11",293.99,308.69,290.0,304.62,774500.0],["2021-05-12",296.56,304.01,287.82,289.18,1110400.0],["2021-05-13",294.17,301.1,286.82,293.36,802700.0],["2021-05-14",295.48,301.81,294.07,300.89,524400.0],["2021-05-17",298.62,299.86,290.12,293.95,525500.0],["2021-05-18",297.66,302.42,294.39,295.86,771200.0],["2021-05-19",290.43,302.27,288.15,301.6,773100.0],["2021-05-20",304.56,310.84,303.67,308.53,549300.0],["2021-05-21",311.12,313.13,306.78,308.68,545900.0],["2021-05-24",311.57,313.89,308.6,310.64,526900.0],["2021-05-25",314.77,316.68,309.15,312.9,514300.0],["2021-05-26",313.35,321.16,313.35,320.21,694600.0],["2021-05-27",322.63,326.94,321.21,326.22,2156300.0],["2021-05-28",327.25,330.89,325.5,328.72,553400.0],["2021-06-01",331.57,333.96,320.77,321.75,674000.0],["2021-06-02",321.93,322.35,317.55,320.69,351500.0],["2021-06-03",322.38,324.11,314.01,316.4,364800.0],["2021-06-04",318.75,328.25,318.75,327.4,449300.0],["2021-06-07",326.83,330.53,325.37,329.96,318100.0],["2021-06-08",339.4,355.0,339.29,350.8,1415700.0],["2021-06-09",350.79,352.28,343.05,343.71,559400.0],["2021-06-10",341.93,347.92,341.71,344.62,446000.0],["2021-06-11",346.61,349.63,345.12,349.18,328700.0],["2021-06-14",352.27,356.36,351.1,355.09,527200.0],["2021-06-15",354.98,362.39,354.45,362.26,780400.0],["2021-06-16",363.5,377.01,362.25,369.7,1324800.0],["2021-06-17",369.01,381.01,365.24,378.94,967800.0],["2021-06-18",375.36,391.62,374.61,386.4,1420500.0],["2021-06-21",387.0,390.56,376.42,389.21,890000.0],["2021-06-22",389.21,399.58,388.21,396.77,833700.0],["2021-06-23",400.0,407.7,397.04,406.12,869100.0],["2021-06-24",409.28,409.38,390.16,392.62,1109900.0],["2021-06-25",397.78,400.64,391.01,396.05,1564400.0],["2021-06-28",399.98,412.1,399.98,409.19,960500.0],["2021-06-29",408.0,411.74,405.45,410.42,501400.0],["2021-06-30",408.84,417.49,407.48,415.15,540200.0],["2021-07-01",414.0,415.6,406.57,413.41,650100.0],["2021-07-02",415.25,419.0,408.34,415.2,924200.0],["2021-07-06",416.88,433.41,416.0,429.35,994300.0],["2021-07-07",434.0,440.0,425.35,432.77,741800.0],["2021-07-08",417.09,428.5,413.88,426.6,799400.0],["2021-07-09",430.0,437.08,425.36,436.37,397700.0],["2021-07-12",440.92,452.92,434.19,448.15,843400.0],["2021-07-13",448.1,451.44,443.11,445.23,893300.0],["2021-07-14",448.78,449.91,434.0,436.73,832300.0],["2021-07-15",437.73,442.69,427.4,432.86,805800.0],["2021-07-16",433.4,435.48,426.84,430.34,748700.0],["2021-07-19",423.24,434.32,415.0,434.25,702700.0],["2021-07-20",436.81,438.49,431.78,436.42,659000.0],["2021-07-21",437.7,448.45,435.12,447.34,596400.0],["2021-07-22",448.9,450.99,442.78,444.59,442200.0],["2021-07-23",441.71,451.02,441.71,449.64,340700.0],["2021-07-26",451.34,457.0,441.23,444.65,476300.0],["2021-07-27",441.01,442.24,430.91,438.92,692700.0],["2021-07-28",406.12,438.0,383.1,431.04,2889900.0],["2021-07-29",432.46,436.98,410.0,419.3,1514500.0],["2021-07-30",417.62,427.27,415.18,419.36,803800.0],["2021-08-02",421.32,421.32,396.2,400.0,1273400.0],["2021-08-03",403.12,410.78,396.2,402.09,939900.0],["2021-08-04",403.0,407.33,397.59,400.24,742100.0],["2021-08-05",401.0,406.07,399.05,403.72,745200.0],["2021-08-06",409.03,423.79,407.19,415.04,760500.0],["2021-08-09",414.0,419.85,411.48,417.86,473400.0],["2021-08-10",420.0,426.65,415.09,419.09,495400.0],["2021-08-11",419.36,420.66,411.03,417.22,601500.0],["2021-08-12",415.11,423.8,413.67,423.32,672800.0],["2021-08-13",423.55,424.58,411.84,414.1,530200.0],["2021-08-16",414.3,414.3,408.01,410.19,566800.0],["2021-08-17",407.46,407.46,385.57,389.99,955300.0],["2021-08-18",389.11,397.59,386.99,390.05,528600.0],["2021-08-19",385.23,397.5,385.0,391.85,429300.0],["2021-08-20",391.95,404.99,391.95,400.32,594900.0],["2021-08-23",402.93,417.72,401.25,415.03,628300.0],["2021-08-24",414.96,422.11,414.96,418.9,481000.0],["2021-08-25",420.0,429.2,418.7,425.87,497000.0],["2021-08-26",424.58,429.34,422.88,427.47,382700.0],["2021-08-27",428.33,442.28,428.33,437.11,754300.0],["2021-08-30",447.84,458.1,440.67,442.7,921500.0],["2021-08-31",443.42,443.48,434.4,436.98,803200.0],["2021-09-01",440.47,442.84,434.81,438.71,621800.0],["2021-09-02",443.5,453.58,443.08,453.01,577700.0],["2021-09-03",451.51,458.57,448.82,453.75,538900.0],["2021-09-07",453.75,455.0,437.83,445.55,574000.0],["2021-09-08",443.33,450.84,440.41,443.21,474700.0],["2021-09-09",445.92,460.0,445.09,455.24,568500.0],["2021-09-10",456.03,466.92,450.99,451.31,526300.0],["2021-09-13",452.71,453.36,429.3,438.69,697800.0],["2021-09-14",437.79,441.8,429.5,433.54,390100.0],["2021-09-15",434.0,443.2,430.15,441.54,428600.0],["2021-09-16",441.05,441.05,434.62,440.7,465400.0],["2021-09-17",436.55,443.66,434.64,435.36,1323900.0],["2021-09-20",424.69,426.9,412.59,421.17,695300.0],["2021-09-21",424.5,429.33,416.56,425.22,551100.0],["2021-09-22",428.46,445.09,427.06,442.27,631200.0],["2021-09-23",446.65,458.97,446.0,454.02,678700.0],["2021-09-24",449.68,456.96,444.61,444.61,533900.0],["2021-09-27",440.9,449.24,434.89,443.8,418300.0],["2021-09-28",436.0,438.34,421.19,425.34,598500.0],["2021-09-29",430.18,430.18,395.14,406.53,1441600.0],["2021-09-30",409.89,415.82,405.69,408.67,906400.0],["2021-10-01",408.67,409.99,391.85,404.95,671500.0],["2021-10-04",404.26,405.0,392.02,402.09,624000.0],["2021-10-05",404.0,411.88,400.06,403.0,416600.0],["2021-10-06",395.63,407.19,393.13,405.17,587600.0],["2021-10-07",410.98,422.5,410.98,417.58,464400.0],["2021-10-08",417.45,418.62,404.18,406.78,378900.0],["2021-10-11",405.83,417.99,405.06,409.57,386800.0],["2021-10-12",415.1,423.45,414.59,421.43,473500.0],["2021-10-13",427.09,430.81,414.1,418.91,601900.0],["2021-10-14",426.65,434.77,420.15,433.75,528300.0],["2021-10-15",441.9,457.99,439.0,451.94,896600.0],["2021-10-18",446.18,470.8,442.78,470.02,789400.0],["2021-10-19",473.8,476.31,460.09,462.84,514500.0],["2021-10-20",464.85,466.48,454.27,458.22,508000.0],["2021-10-21",459.36,472.04,456.01,471.71,419600.0],["2021-10-22",472.79,475.3,463.21,470.32,310700.0],["2021-10-25",472.21,475.56,462.97,470.12,628300.0],["2021-10-26",475.39,479.15,466.46,472.71,466700.0],["2021-10-27",475.04,497.87,475.04,488.88,789500.0],["2021-10-28",488.91,510.53,488.01,503.52,686600.0],["2021-10-29",499.91,503.5,493.55,498.56,651400.0],["2021-11-01",500.0,507.0,491.18,505.8,715600.0],["2021-11-02",464.98,524.31,455.1,483.58,1889600.0],["2021-11-03",478.01,480.9,443.62,453.4,1517800.0],["2021-11-04",456.41,462.01,448.31,452.03,840600.0],["2021-11-05",452.0,461.21,441.54,442.88,778300.0],["2021-11-08",450.68,451.56,443.04,448.55,566300.0],["2021-11-09",448.67,450.0,435.57,439.8,699600.0],["2021-11-10",437.18,449.48,430.24,440.39,700200.0],["2021-11-11",443.08,450.76,441.01,450.03,520700.0],["2021-11-12",450.0,454.12,441.29,446.87,373300.0],["2021-11-15",443.94,446.51,431.45,434.16,540100.0],["2021-11-16",436.32,442.28,430.27,438.68,530000.0],["2021-11-17",439.13,439.78,426.15,426.64,461100.0],["2021-11-18",429.36,430.32,417.53,422.09,487100.0],["2021-11-19",425.42,438.93,420.68,434.25,752700.0],["2021-11-22",443.52,463.46,427.01,439.99,1020300.0],["2021-11-23",440.0,447.27,423.91,432.83,585700.0],["2021-11-24",429.14,437.44,421.93,437.1,368000.0],["2021-11-26",429.79,445.66,427.78,433.15,374300.0],["2021-11-29",437.5,442.18,419.01,424.58,672100.0],["2021-11-30",425.49,433.52,411.53,421.24,1687900.0],["2021-12-01",423.57,427.22,403.49,403.57,790900.0],["2021-12-02",402.21,417.68,398.51,406.46,656400.0],["2021-12-03",401.0,407.29,383.67,385.56,1056300.0],["2021-12-06",384.06,384.06,362.0,366.68,1495900.0],["2021-12-07",374.78,380.0,355.59,358.42,2041800.0],["2021-12-08",360.95,375.34,352.56,367.98,1083400.0],["2021-12-09",369.73,370.41,357.76,360.64,718400.0],["2021-12-10",360.62,366.65,347.52,348.24,756500.0],["2021-12-13",349.3,352.59,342.18,345.48,935700.0],["2021-12-14",340.45,343.85,335.0,341.3,1044700.0],["2021-12-15",342.92,356.95,336.34,355.57,1340700.0],["2021-12-16",370.94,377.71,346.23,350.04,1404200.0],["2021-12-17",343.0,362.34,339.5,357.43,1647000.0],["2021-12-20",352.04,360.24,343.9,346.12,828000.0],["2021-12-21",347.51,352.25,337.63,348.2,565500.0],["2021-12-22",350.67,354.59,345.0,351.81,463200.0],["2021-12-23",351.47,354.58,346.51,351.29,391400.0],["2021-12-27",352.49,356.36,346.14,352.08,455000.0],["2021-12-28",352.98,352.98,346.46,348.18,382400.0],["2021-12-29",348.76,350.2,339.63,346.93,407700.0],["2021-12-30",347.3,357.15,346.0,352.96,365800.0],["2021-12-31",350.96,356.84,350.0,351.92,406400.0],["2022-01-03",353.98,353.98,343.44,347.91,565500.0],["2022-01-04",346.64,347.89,318.52,332.08,1610800.0],["2022-01-05",332.15,332.58,309.29,312.09,1429300.0],["2022-01-06",313.88,322.23,303.34,317.39,1122200.0],["2022-01-07",316.15,324.26,311.09,316.55,1003200.0],["2022-01-10",321.14,323.88,306.79,323.73,1292400.0],["2022-01-11",323.0,329.7,318.05,323.29,1117700.0],["2022-01-12",325.82,327.72,318.15,319.0,869000.0],["2022-01-13",320.7,323.88,308.92,310.34,645100.0],["2022-01-14",308.08,315.77,302.55,306.28,1069900.0],["2022-01-18",300.01,302.55,293.52,294.9,917200.0],["2022-01-19",297.41,305.36,291.27,291.36,752400.0],["2022-01-20",296.0,302.17,283.85,284.11,781700.0],["2022-01-21",280.0,281.1,270.7,271.16,1304100.0],["2022-01-24",262.6,287.47,260.24,286.19,1336800.0],["2022-01-25",279.56,283.25,270.64,276.32,954900.0],["2022-01-26",283.01,287.53,263.04,265.19,940300.0],["2022-01-27",268.0,271.5,255.51,256.99,1064400.0],["2022-01-28",258.84,266.96,251.74,266.7,973600.0],["2022-01-31",269.87,283.5,269.27,282.38,886200.0],["2022-02-01",286.29,289.6,278.02,288.02,875500.0],["2022-02-02",288.05,290.14,279.36,282.32,544600.0],["2022-02-03",278.97,284.99,274.63,275.44,725500.0],["2022-02-04",276.97,283.16,276.18,279.93,604200.0],["2022-02-07",279.0,284.93,278.34,279.97,590800.0],["2022-02-08",277.0,287.03,276.52,284.43,628800.0],["2022-02-09",293.31,297.76,289.17,294.48,709900.0],["2022-02-10",288.0,297.3,286.37,288.75,645800.0],["2022-02-11",289.85,293.89,273.85,275.28,775100.0],["2022-02-14",274.01,276.68,267.37,270.45,770900.0],["2022-02-15",276.22,278.23,270.69,276.7,1139800.0],["2022-02-16",298.59,320.3,290.56,316.44,2699600.0],["2022-02-17",311.56,316.42,302.59,302.8,1607500.0],["2022-02-18",304.15,308.92,291.52,294.76,885200.0],["2022-02-22",291.08,295.62,278.81,282.47,1109400.0],["2022-02-23",285.29,287.13,270.26,270.99,743200.0],["2022-02-24",263.37,303.23,260.71,301.35,1244400.0],["2022-02-25",299.11,318.16,298.03,316.56,936100.0],["2022-02-28",316.0,320.19,309.25,315.47,1006600.0],["2022-03-01",314.49,321.72,310.03,321.24,758500.0],["2022-03-02",321.52,323.11,313.66,316.41,715500.0],["2022-03-03",320.38,324.99,312.41,319.88,626300.0],["2022-03-04",321.19,329.5,309.42,317.49,606500.0],["2022-03-07",320.98,322.35,310.35,312.35,660200.0],["2022-03-08",309.22,316.89,301.92,306.12,746200.0],["2022-03-09",311.79,314.56,298.39,311.2,633200.0],["2022-03-10",305.0,315.0,295.28,303.21,646200.0],["2022-03-11",302.03,306.12,281.35,281.64,796000.0],["2022-03-14",279.3,286.25,271.06,275.94,597200.0],["2022-03-15",277.08,287.79,270.97,286.98,522800.0],["2022-03-16",290.7,306.23,290.7,305.46,800600.0],["2022-03-17",304.66,313.7,302.87,309.84,526700.0],["2022-03-18",309.64,322.34,309.12,319.33,879600.0],["2022-03-21",314.66,319.99,307.02,312.04,476000.0],["2022-03-22",312.0,328.2,310.62,323.91,573900.0],["2022-03-23",318.05,326.85,315.73,317.49,360000.0],["2022-03-24",318.64,324.35,312.2,323.42,364900.0],["2022-03-25",321.53,322.89,305.64,312.61,517200.0],["2022-03-28",312.0,320.65,306.51,312.33,440000.0],["2022-03-29",317.25,322.55,311.51,321.14,416300.0],["2022-03-30",318.28,319.68,309.92,311.06,520500.0],["2022-03-31",313.14,314.88,297.12,297.26,720100.0],["2022-04-01",298.74,303.48,296.53,301.0,636200.0],["2022-04-04",301.14,315.59,301.14,315.43,552600.0],["2022-04-05",328.31,328.6,314.0,316.01,1074800.0],["2022-04-06",308.76,308.92,292.17,300.08,1260400.0],["2022-04-07",297.18,300.59,293.23,296.96,575900.0],["2022-04-08",296.16,296.16,286.59,287.41,665800.0],["2022-04-11",285.0,296.0,276.62,277.4,871600.0],["2022-04-12",275.29,284.57,263.15,264.9,1382900.0],["2022-04-13",265.01,268.36,261.69,268.09,1066900.0],["2022-04-14",269.43,269.71,250.06,251.19,1245900.0],["2022-04-18",250.0,251.0,245.4,249.27,979800.0],["2022-04-19",248.87,268.94,247.56,267.2,970800.0],["2022-04-20",270.0,270.88,258.07,259.73,831200.0],["2022-04-21",261.53,262.72,233.03,241.0,1598900.0],["2022-04-22",242.23,248.66,236.93,237.98,869700.0],["2022-04-25",234.03,245.36,232.01,245.34,885000.0],["2022-04-26",243.78,244.85,228.88,229.95,1198700.0],["2022-04-27",231.0,238.97,229.94,230.32,850700.0],["2022-04-28",233.49,235.0,222.34,233.32,910800.0],["2022-04-29",232.72,237.22,218.93,219.38,819200.0],["2022-05-02",218.7,226.81,217.11,226.69,1060000.0],["2022-05-03",225.02,238.35,223.72,234.17,1409700.0],["2022-05-04",244.55,268.58,237.82,261.78,2392700.0],["2022-05-05",261.27,267.17,254.2,260.52,1509800.0],["2022-05-06",257.71,257.71,237.07,241.69,1231500.0],["2022-05-09",235.4,237.42,223.29,227.44,1216000.0],["2022-05-10",232.18,233.88,212.1,223.33,1322800.0],["2022-05-11",220.74,223.14,203.89,204.62,1184800.0],["2022-05-12",200.0,221.59,197.94,214.03,1567000.0],["2022-05-13",218.48,228.12,218.48,226.49,878800.0],["2022-05-16",222.9,229.08,218.96,219.84,510200.0],["2022-05-17",225.0,227.26,217.58,225.91,885400.0],["2022-05-18",220.91,226.76,206.74,209.81,1071600.0],["2022-05-19",208.8,228.71,207.96,223.69,1134300.0],["2022-05-20",224.59,226.88,208.55,220.84,1062000.0],["2022-05-23",225.22,231.25,218.0,230.67,1103200.0],["2022-05-24",225.06,226.5,211.67,215.63,1204100.0],["2022-05-25",219.05,234.03,216.32,231.22,1256200.0],["2022-05-26",231.16,244.0,230.44,241.24,1225500.0],["2022-05-27",250.48,259.22,247.74,256.17,1344600.0],["2022-05-31",255.0,256.85,243.81,247.08,1917900.0],["2022-06-01",250.68,255.95,241.01,243.86,745900.0],["2022-06-02",249.79,271.6,249.16,268.95,1276600.0],["2022-06-03",260.51,274.86,258.16,268.88,774900.0],["2022-06-06",275.93,287.72,275.86,284.34,1358300.0],["2022-06-07",280.0,293.33,278.13,292.78,943100.0],["2022-06-08",292.05,299.85,287.43,290.18,911900.0],["2022-06-09",286.99,291.51,277.76,277.87,957200.0],["2022-06-10",269.79,272.11,256.44,261.5,1232300.0],["2022-06-13",249.59,251.87,240.01,244.52,1296700.0],["2022-06-14",245.26,247.21,237.22,240.15,839600.0],["2022-06-15",242.95,254.07,240.54,248.54,792900.0],["2022-06-16",239.4,242.77,222.09,223.99,1343900.0],["2022-06-17",223.01,228.13,217.87,220.25,1616400.0],["2022-06-21",224.25,235.44,219.84,219.98,1469400.0],["2022-06-22",203.36,214.63,203.0,212.57,3080500.0],["2022-06-23",213.56,222.46,206.44,221.91,1243400.0],["2022-06-24",223.0,224.87,217.12,224.55,1137800.0],["2022-06-27",228.08,231.94,223.47,223.57,861100.0],["2022-06-28",225.36,228.91,216.46,217.02,647800.0],["2022-06-29",218.73,218.73,208.92,214.61,753400.0],["2022-06-30",209.87,213.96,206.36,210.58,866400.0],["2022-07-01",213.81,221.9,213.0,217.51,666500.0],["2022-07-05",212.89,218.57,206.68,216.69,1005300.0],["2022-07-06",217.21,221.38,212.0,217.18,714100.0],["2022-07-07",219.98,231.45,219.98,230.29,683300.0],["2022-07-08",225.93,231.43,222.25,230.56,845500.0],["2022-07-11",227.06,228.89,220.44,222.83,514700.0],["2022-07-12",222.58,225.57,219.0,219.32,694600.0],["2022-07-13",214.05,221.41,211.98,218.54,485000.0],["2022-07-14",213.8,215.0,207.56,208.6,1084900.0],["2022-07-15",208.08,215.46,201.85,215.06,833400.0],["2022-07-18",221.79,227.98,220.03,223.7,1024700.0],["2022-07-19",226.85,231.85,224.33,230.58,763100.0],["2022-07-20",233.99,250.38,232.3,249.2,1166800.0],["2022-07-21",247.26,252.55,243.05,249.88,666800.0],["2022-07-22",248.99,251.76,236.9,239.93,719500.0],["2022-07-25",240.5,240.86,234.55,238.54,438500.0],["2022-07-26",236.5,238.02,230.06,232.15,492600.0],["2022-07-27",238.77,246.47,237.1,245.14,637800.0],["2022-07-28",252.38,259.98,250.67,256.89,1378100.0],["2022-07-29",257.31,268.79,256.0,268.3,1124100.0],["2022-08-01",264.96,269.92,262.26,264.99,600900.0],["2022-08-02",259.76,271.76,257.14,266.65,1179800.0],["2022-08-03",282.34,282.62,245.01,248.99,2125400.0],["2022-08-04",247.87,254.48,241.76,243.59,1264900.0],["2022-08-05",241.53,253.64,240.19,248.13,910000.0],["2022-08-08",257.41,260.83,248.64,252.06,931100.0],["2022-08-09",248.76,249.21,241.98,244.2,719800.0],["2022-08-10",252.36,262.4,248.05,259.64,1081200.0],["2022-08-11",264.88,270.94,262.84,266.35,1127500.0],["2022-08-12",270.84,281.5,264.29,280.52,1097900.0],["2022-08-15",277.01,278.75,270.01,272.17,589200.0],["2022-08-16",270.75,270.88,264.77,267.51,635400.0],["2022-08-17",260.99,264.96,255.36,255.62,741600.0],["2022-08-18",256.5,270.35,255.15,269.62,719800.0],["2022-08-19",265.67,266.31,253.57,256.01,1030500.0],["2022-08-22",247.0,247.65,240.31,241.53,887100.0],["2022-08-23",242.0,245.28,238.91,243.3,656700.0],["2022-08-24",244.41,247.38,241.96,243.95,542300.0],["2022-08-25",247.93,251.99,245.83,249.97,574600.0],["2022-08-26",252.0,253.46,234.62,234.88,720600.0],["2022-08-29",230.8,237.11,230.07,231.51,587200.0],["2022-08-30",234.58,235.83,220.88,221.99,1068400.0],["2022-08-31",225.09,225.73,218.26,220.41,981100.0],["2022-09-01",216.36,233.07,216.36,233.01,1405800.0],["2022-09-02",236.03,237.05,222.37,223.39,891800.0],["2022-09-06",222.97,226.72,220.0,225.51,750700.0],["2022-09-07",224.69,231.93,224.36,229.89,721200.0],["2022-09-08",226.01,233.36,224.33,233.23,639700.0],["2022-09-09",235.85,238.73,233.2,238.0,466400.0],["2022-09-12",241.0,244.14,229.6,232.73,775100.0],["2022-09-13",222.5,225.27,212.92,213.19,1647000.0],["2022-09-14",213.95,215.95,207.31,212.5,1696500.0],["2022-09-15",211.43,218.09,207.44,208.67,1072200.0],["2022-09-16",203.71,203.71,199.0,200.17,1770800.0],["2022-09-19",196.02,201.19,195.39,197.28,1344800.0],["2022-09-20",193.75,194.92,181.78,183.49,2099800.0],["2022-09-21",185.23,187.82,175.78,175.83,1821900.0],["2022-09-22",174.19,181.98,170.17,171.08,2196700.0],["2022-09-23",167.46,176.98,167.11,176.57,2294900.0],["2022-09-26",177.11,186.91,177.11,181.58,3580400.0],["2022-09-27",189.0,193.24,176.0,180.22,3239000.0],["2022-09-28",181.34,188.94,178.15,187.37,2388100.0],["2022-09-29",182.5,184.53,171.0,174.16,2436400.0],["2022-09-30",178.3,184.92,174.54,178.14,2126600.0],["2022-10-03",179.9,182.0,173.24,177.38,1525500.0],["2022-10-04",183.55,186.7,181.26,185.31,1502200.0],["2022-10-05",180.46,182.6,172.16,178.68,1364500.0],["2022-10-06",176.76,181.24,168.59,168.68,2406300.0],["2022-10-07",164.47,164.47,153.49,154.26,3212200.0],["2022-10-10",155.0,157.93,151.17,154.14,1317900.0],["2022-10-11",153.15,154.29,150.01,152.06,1583100.0],["2022-10-12",152.7,152.7,145.94,149.98,1685300.0],["2022-10-13",142.71,148.01,138.75,146.43,2388700.0],["2022-10-14",148.1,149.97,136.85,136.94,1687600.0],["2022-10-17",141.05,148.17,140.34,143.96,1616400.0],["2022-10-18",149.96,152.64,144.81,147.74,1560800.0],["2022-10-19",121.86,123.05,109.05,110.3,12839200.0],["2022-10-20",107.0,116.39,106.0,109.9,6350500.0],["2022-10-21",109.85,111.46,105.95,109.48,3661400.0],["2022-10-24",108.97,113.48,105.87,113.28,2622300.0],["2022-10-25",112.55,121.65,112.55,121.29,2523700.0],["2022-10-26",122.04,123.96,119.3,119.54,1679500.0],["2022-10-27",120.5,124.62,118.3,119.81,1434000.0],["2022-10-28",118.88,119.46,114.58,116.7,2312500.0],["2022-10-31",116.6,118.73,115.24,115.91,1919000.0],["2022-11-01",119.05,120.35,114.64,114.7,1992100.0],["2022-11-02",114.0,117.27,104.81,105.71,4763300.0],["2022-11-03",104.3,105.24,101.15,101.39,2877300.0],["2022-11-04",103.14,104.41,98.65,101.25,2494100.0],["2022-11-07",103.27,103.27,95.92,97.97,2935300.0],["2022-11-08",99.18,105.77,98.7,103.32,3193300.0],["2022-11-09",100.99,102.19,96.67,96.97,1918500.0],["2022-11-10",103.5,110.02,103.5,109.9,3166300.0],["2022-11-11",109.9,115.91,107.75,114.08,2060800.0],["2022-11-14",112.82,115.19,106.97,107.06,1839600.0],["2022-11-15",110.81,114.39,107.14,107.7,2153000.0],["2022-11-16",106.02,107.08,102.19,103.8,1735500.0],["2022-11-17",101.1,101.76,99.23,101.4,1668800.0],["2022-11-18",103.94,104.22,100.94,102.87,1581500.0],["2022-11-21",100.32,102.9,100.01,102.57,1385200.0],["2022-11-22",102.69,106.61,102.37,106.42,1220100.0],["2022-11-23",106.59,108.64,105.44,107.02,958000.0],["2022-11-25",106.31,106.74,104.68,105.25,864400.0],["2022-11-28",104.11,105.79,100.85,102.06,1765100.0],["2022-11-29",97.5,104.32,97.12,100.66,2431100.0],["2022-11-30",101.7,105.52,99.78,105.52,2473500.0],["2022-12-01",105.2,106.0,101.0,103.09,1832400.0],["2022-12-02",101.0,105.39,100.55,100.7,1490300.0],["2022-12-05",99.72,100.72,96.6,96.6,2196900.0],["2022-12-06",97.65,97.99,92.78,94.29,2216000.0],["2022-12-07",93.62,94.73,89.9,90.74,1661000.0],["2022-12-08",91.65,93.33,89.9,92.71,1480000.0],["2022-12-09",92.4,95.26,92.2,92.67,1285000.0],["2022-12-12",91.95,96.38,91.59,96.0,1565600.0],["2022-12-13",99.36,102.75,97.96,98.8,2644600.0],["2022-12-14",98.5,104.54,98.5,101.15,2021900.0],["2022-12-15",98.31,99.3,91.93,92.88,2533400.0],["2022-12-16",91.94,95.17,91.32,94.68,3414500.0],["2022-12-19",94.4,97.1,90.65,91.73,2012400.0],["2022-12-20",90.02,93.25,88.53,90.93,1327000.0],["2022-12-21",91.63,92.13,88.05,92.08,2121200.0],["2022-12-22",90.85,91.27,86.29,89.79,2085500.0],["2022-12-23",90.0,92.24,89.21,92.19,1292700.0],["2022-12-27",92.42,92.42,88.84,91.15,1188400.0],["2022-12-28",93.55,96.62,92.43,96.24,3369600.0],["2022-12-29",97.24,102.73,95.89,100.64,2894900.0],["2022-12-30",99.33,100.83,97.34,100.66,1872100.0],["2023-01-03",102.69,103.33,96.6,97.71,1738500.0],["2023-01-04",99.85,103.14,98.38,101.92,1835800.0],["2023-01-05",99.95,100.77,97.24,98.27,1564100.0],["2023-01-06",99.6,101.58,96.58,100.75,1402800.0],["2023-01-09",102.51,107.4,101.75,104.74,1668500.0],["2023-01-10",104.0,109.61,103.97,109.56,1864900.0],["2023-01-11",110.19,111.87,108.9,111.68,1696200.0],["2023-01-12",112.5,113.56,108.05,113.55,1294600.0],["2023-01-13",111.09,114.6,110.6,113.66,1137700.0],["2023-01-17",113.34,115.18,111.85,114.5,1141600.0],["2023-01-18",115.73,117.0,113.2,113.91,968500.0],["2023-01-19",112.0,112.49,104.68,105.32,1807700.0],["2023-01-20",106.65,109.08,105.02,108.49,1374500.0],["2023-01-23",110.03,116.21,108.1,116.05,1289700.0],["2023-01-24",114.5,116.24,112.0,114.39,926500.0],["2023-01-25",111.2,111.52,107.15,111.21,1245500.0],["2023-01-26",112.53,114.73,111.19,112.97,1004800.0],["2023-01-27",112.75,118.87,112.4,117.7,1064100.0],["2023-01-30",115.17,115.64,112.46,113.14,1252400.0],["2023-01-31",114.24,120.61,113.59,120.6,1338800.0],["2023-02-01",120.1,127.05,118.77,126.54,1914600.0],["2023-02-02",129.2,133.0,125.86,130.96,2195900.0],["2023-02-03",124.24,128.0,121.79,122.44,1667300.0],["2023-02-06",121.45,122.89,120.11,121.39,1094300.0],["2023-02-07",120.22,123.13,119.44,122.63,1068800.0],["2023-02-08",121.85,122.23,117.83,118.06,1167800.0],["2023-02-09",119.28,121.63,116.78,117.92,909500.0],["2023-02-10",116.0,118.0,114.77,116.66,879200.0],["2023-02-13",116.97,122.71,116.0,122.24,1653300.0],["2023-02-14",120.8,125.44,118.65,125.21,1865600.0],["2023-02-15",127.55,141.54,127.55,135.23,4625100.0],["2023-02-16",135.7,137.79,129.63,129.91,2349100.0],["2023-02-17",127.0,127.15,123.53,126.77,2406700.0],["2023-02-21",122.72,123.65,115.72,115.77,1906900.0],["2023-02-22",116.0,119.93,116.0,118.7,1227600.0],["2023-02-23",120.42,122.42,117.89,121.27,1213900.0],["2023-02-24",118.83,119.54,116.64,118.21,904000.0],["2023-02-27",120.02,121.7,118.71,119.61,825500.0],["2023-02-28",119.12,122.07,118.77,120.01,1141000.0],["2023-03-01",121.0,121.0,118.08,118.24,843400.0],["2023-03-02",116.18,122.31,115.65,121.99,933000.0],["2023-03-03",123.2,126.78,122.37,126.6,1161600.0],["2023-03-06",126.93,128.77,124.46,125.7,937300.0],["2023-03-07",125.94,127.09,121.38,121.43,1047600.0],["2023-03-08",121.07,121.75,118.5,121.45,603800.0],["2023-03-09",121.87,123.67,117.47,117.8,823800.0],["2023-03-10",116.61,117.41,111.28,113.16,1369500.0],["2023-03-13",110.63,115.3,108.61,113.64,1063500.0],["2023-03-14",116.94,118.31,110.31,112.91,984200.0],["2023-03-15",109.91,114.71,108.84,113.48,1115100.0],["2023-03-16",113.65,116.84,112.01,115.53,1108900.0],["2023-03-17",115.21,115.21,110.22,113.13,1378800.0],["2023-03-20",112.64,114.24,108.45,111.71,1053700.0],["2023-03-21",113.11,117.14,112.9,114.73,1124400.0],["2023-03-22",114.56,115.25,110.53,110.58,920000.0],["2023-03-23",111.35,112.5,106.47,107.11,1262300.0],["2023-03-24",105.41,111.25,104.78,111.22,1143100.0],["2023-03-27",113.09,113.09,108.96,109.71,892300.0],["2023-03-28",109.78,110.78,108.17,109.78,706100.0],["2023-03-29",111.46,113.26,109.31,112.58,707200.0],["2023-03-30",114.99,115.92,111.57,111.97,679200.0],["2023-03-31",108.0,109.5,103.11,108.01,3561700.0],["2023-04-03",109.18,110.07,106.81,108.53,1175300.0],["2023-04-04",108.59,109.07,101.14,101.8,1599800.0],["2023-04-05",101.31,102.65,98.0,99.57,1410400.0],["2023-04-06",98.58,100.01,97.15,99.8,1412900.0],["2023-04-10",99.44,102.23,98.8,102.2,974000.0],["2023-04-11",102.24,103.3,100.73,101.46,1060800.0],["2023-04-12",103.56,103.99,100.01,100.14,836400.0],["2023-04-13",101.26,104.57,100.02,103.49,1412200.0],["2023-04-14",103.66,104.44,100.74,101.73,632500.0],["2023-04-17",102.04,104.56,101.36,104.18,585300.0],["2023-04-18",105.0,105.0,102.61,103.86,754600.0],["2023-04-19",102.63,103.52,101.01,103.36,647400.0],["2023-04-20",101.74,104.09,101.2,103.39,651000.0],["2023-04-21",103.38,103.8,102.28,102.78,554300.0],["2023-04-24",102.31,105.03,102.11,104.7,662400.0],["2023-04-25",103.33,104.45,101.71,102.1,593300.0],["2023-04-26",101.2,101.2,92.23,93.04,1938300.0],["2023-04-27",94.79,99.81,94.34,99.6,1471000.0],["2023-04-28",99.96,102.67,98.75,102.22,982900.0],["2023-05-01",102.16,103.02,100.0,102.52,1100100.0],["2023-05-02",101.87,103.29,99.11,102.8,1864000.0],["2023-05-03",109.0,121.31,108.48,114.74,3852400.0],["2023-05-04",115.12,116.46,108.94,109.03,1786500.0],["2023-05-05",111.16,115.01,111.0,114.18,1051200.0],["2023-05-08",113.46,113.73,106.44,110.47,1319900.0],["2023-05-09",109.0,111.83,109.0,111.77,748700.0],["2023-05-10",113.53,115.43,111.65,112.84,961500.0],["2023-05-11",112.33,113.95,110.87,111.96,771200.0],["2023-05-12",112.69,114.84,109.43,111.49,797600.0],["2023-05-15",111.53,116.82,111.27,116.68,973700.0],["2023-05-16",113.85,114.62,110.24,112.34,1117600.0],["2023-05-17",113.72,116.64,112.0,116.32,783800.0],["2023-05-18",116.86,118.28,114.95,117.88,995600.0],["2023-05-19",119.17,120.0,113.5,113.79,781600.0],["2023-05-22",114.42,118.9,114.2,118.28,785600.0],["2023-05-23",118.28,120.0,116.43,117.55,744500.0],["2023-05-24",115.63,116.94,114.1,116.11,564400.0],["2023-05-25",117.19,117.36,114.04,116.43,681900.0],["2023-05-26",116.49,117.03,114.45,115.43,556900.0],["2023-05-30",116.69,116.85,110.15,113.25,992700.0],["2023-05-31",111.99,113.28,107.54,108.92,1421100.0],["2023-06-01",108.12,114.11,107.61,113.56,925800.0],["2023-06-02",117.35,117.35,112.02,114.78,821200.0],["2023-06-05",113.62,114.01,110.72,112.7,498200.0],["2023-06-06",112.07,118.6,112.0,117.32,814000.0],["2023-06-07",117.93,123.57,117.93,118.23,1225300.0],["2023-06-08",118.23,118.23,114.69,116.77,641400.0],["2023-06-09",117.26,118.82,116.06,116.77,553700.0],["2023-06-12",117.21,118.4,115.2,117.66,627100.0],["2023-06-13",118.34,124.02,118.12,123.91,1049500.0],["2023-06-14",125.0,125.53,118.01,119.55,995100.0],["2023-06-15",118.73,122.79,118.0,122.03,737000.0],["2023-06-16",123.05,123.05,118.81,119.42,1417600.0],["2023-06-20",119.66,129.64,119.4,128.87,2143300.0],["2023-06-21",128.9,135.22,128.76,131.52,2186700.0],["2023-06-22",130.7,130.7,124.22,124.81,1392400.0],["2023-06-23",122.82,129.36,122.32,129.07,2646100.0],["2023-06-26",129.0,134.41,129.0,131.01,1357500.0],["2023-06-27",136.23,144.41,135.0,142.53,2731300.0],["2023-06-28",144.33,149.97,143.2,148.07,2869800.0],["2023-06-29",148.53,152.13,144.44,147.4,1943900.0],["2023-06-30",148.63,150.49,146.0,149.13,1123200.0],["2023-07-03",149.15,151.94,148.66,150.6,785300.0],["2023-07-05",146.13,149.06,137.8,138.48,2628300.0],["2023-07-06",135.19,138.68,131.35,133.25,2074900.0],["2023-07-07",132.99,138.3,132.4,136.08,1255500.0],["2023-07-10",135.44,141.29,134.72,141.11,1005400.0],["2023-07-11",144.74,148.24,143.02,147.49,1817800.0],["2023-07-12",149.99,151.17,147.82,148.9,1416900.0],["2023-07-13",150.74,151.0,145.47,146.79,1107000.0],["2023-07-14",146.15,146.6,142.1,142.88,932400.0],["2023-07-17",143.73,143.73,141.92,142.88,1014700.0],["2023-07-18",142.5,146.87,142.12,144.03,1001600.0],["2023-07-19",145.3,148.56,143.93,146.93,914400.0],["2023-07-20",145.3,148.55,141.77,147.28,979200.0],["2023-07-21",147.77,147.77,143.3,145.3,732300.0],["2023-07-24",147.92,150.22,145.75,146.6,907900.0],["2023-07-25",146.21,148.29,144.03,147.63,925700.0],["2023-07-26",146.97,152.11,146.55,151.99,1275600.0],["2023-07-27",154.61,156.48,147.98,148.82,1361000.0],["2023-07-28",151.25,151.25,146.63,149.9,981700.0],["2023-07-31",151.54,154.46,151.49,153.7,1150600.0],["2023-08-01",152.22,156.95,152.0,153.38,1757000.0],["2023-08-02",124.55,132.95,114.4,115.95,7582400.0],["2023-08-03",116.06,117.32,110.32,110.77,4293600.0],["2023-08-04",113.86,115.0,111.85,113.95,2501300.0],["2023-08-07",113.78,114.59,109.7,110.61,2571700.0],["2023-08-08",109.0,109.32,106.37,108.34,2070200.0],["2023-08-09",108.71,109.1,106.64,106.75,1322400.0],["2023-08-10",105.22,110.13,104.7,108.66,1765800.0],["2023-08-11",107.4,108.57,106.29,107.56,963800.0],["2023-08-14",107.05,112.47,104.63,112.24,2180000.0],["2023-08-15",110.81,114.82,109.52,112.63,1906000.0],["2023-08-16",111.76,112.36,108.76,108.82,1243100.0],["2023-08-17",108.55,112.13,108.54,110.47,1499900.0],["2023-08-18",109.77,117.62,109.72,113.35,2371500.0],["2023-08-21",114.21,117.44,114.18,116.18,1760300.0],["2023-08-22",117.23,118.06,112.18,113.49,1409900.0],["2023-08-23",114.08,116.7,113.4,114.07,1078800.0],["2023-08-24",114.22,115.82,112.56,114.79,997300.0],["2023-08-25",115.3,115.96,113.51,114.94,779400.0],["2023-08-28",117.23,120.29,117.07,119.18,1494800.0],["2023-08-29",118.33,121.2,116.79,121.17,1399300.0],["2023-08-30",122.32,122.44,115.85,119.22,1918600.0],["2023-08-31",120.26,121.5,118.71,118.81,1475300.0],["2023-09-01",120.23,121.47,117.66,118.94,1080000.0],["2023-09-05",117.93,119.33,117.19,117.81,1156000.0],["2023-09-06",118.0,119.77,117.42,118.46,991900.0],["2023-09-07",116.01,118.34,113.12,118.12,1479400.0],["2023-09-08",116.91,117.63,114.32,115.18,1096000.0],["2023-09-11",115.71,116.59,114.17,115.77,783700.0],["2023-09-12",114.7,116.02,114.02,114.16,906100.0],["2023-09-13",113.38,114.4,110.33,111.64,1332000.0],["2023-09-14",112.81,114.13,109.52,111.92,1431100.0],["2023-09-15",111.18,112.03,109.94,111.67,1306600.0],["2023-09-18",110.35,111.73,108.81,110.0,1047600.0],["2023-09-19",109.52,112.0,108.06,109.92,1184100.0],["2023-09-20",111.42,112.66,110.0,110.22,655000.0],["2023-09-21",108.63,110.72,107.87,108.46,871000.0],["2023-09-22",109.03,109.31,106.21,106.75,929700.0],["2023-09-25",106.0,107.96,105.63,107.41,753800.0],["2023-09-26",106.6,107.07,103.18,103.22,1569900.0],["2023-09-27",108.68,110.84,106.55,108.89,2030000.0],["2023-09-28",109.91,111.2,107.88,108.98,1506900.0],["2023-09-29",110.17,111.25,108.85,108.96,968400.0],["2023-10-02",108.24,109.14,105.3,106.1,970700.0],["2023-10-03",105.19,106.1,102.38,103.15,1152300.0],["2023-10-04",103.74,103.77,100.21,101.71,1047100.0],["2023-10-05",101.79,102.43,100.56,101.13,984500.0],["2023-10-06",100.0,103.47,99.65,102.52,980600.0],["2023-10-09",101.46,104.41,101.46,103.44,757000.0],["2023-10-10",103.83,109.0,103.83,107.41,1024200.0],["2023-10-11",107.21,108.57,106.54,107.78,625100.0],["2023-10-12",107.75,107.75,101.43,101.43,1072200.0],["2023-10-13",101.76,102.97,99.97,101.63,974600.0],["2023-10-16",102.62,102.91,99.61,100.26,1062900.0],["2023-10-17",99.3,102.36,99.09,99.97,723900.0],["2023-10-18",98.85,99.27,95.1,95.5,1380000.0],["2023-10-19",95.55,96.62,93.62,93.96,1047100.0],["2023-10-20",90.38,92.32,88.25,88.38,1744500.0],["2023-10-23",88.0,90.19,87.31,88.3,1290200.0],["2023-10-24",89.35,90.36,86.37,86.76,1133900.0],["2023-10-25",86.07,86.34,83.63,85.12,1105900.0],["2023-10-26",85.28,86.0,82.83,83.23,1129500.0],["2023-10-27",83.1,83.7,80.8,82.2,1554700.0],["2023-10-30",81.95,82.82,79.86,82.24,1706800.0],["2023-10-31",82.0,84.92,81.62,84.07,1835900.0],["2023-11-01",95.99,97.87,93.06,96.13,3786300.0],["2023-11-02",98.27,102.49,98.27,99.36,2029800.0],["2023-11-03",103.02,108.55,102.99,104.92,2106100.0],["2023-11-06",104.45,104.9,101.88,102.47,1411700.0],["2023-11-07",102.06,105.24,100.23,103.79,1205900.0],["2023-11-08",103.74,104.56,102.22,103.78,848600.0],["2023-11-09",104.96,105.27,102.43,102.84,1003600.0],["2023-11-10",102.9,104.33,101.16,103.55,776600.0],["2023-11-13",102.36,104.4,102.23,103.54,730200.0],["2023-11-14",107.72,111.58,106.72,109.62,1431000.0],["2023-11-15",113.01,115.95,110.58,110.78,1880900.0],["2023-11-16",110.32,115.03,110.32,113.48,1254200.0],["2023-11-17",114.24,114.61,112.6,114.12,1109200.0],["2023-11-20",113.26,115.25,111.5,113.95,1117700.0],["2023-11-21",112.73,113.05,110.81,112.68,975000.0],["2023-11-22",113.62,113.62,111.61,112.31,656400.0],["2023-11-24",111.56,113.35,111.23,112.8,437800.0],["2023-11-27",111.9,113.05,111.31,112.73,763300.0],["2023-11-28",112.05,114.51,110.97,113.88,1132700.0],["2023-11-29",115.17,116.73,115.01,115.6,985500.0],["2023-11-30",115.84,118.82,114.22,117.07,4661900.0],["2023-12-01",116.76,122.41,116.3,122.3,1379000.0],["2023-12-04",121.0,123.66,120.5,122.87,963900.0],["2023-12-05",122.3,123.72,121.8,122.77,897800.0],["2023-12-06",123.67,126.44,122.84,123.07,928700.0],["2023-12-07",123.68,124.17,118.74,120.55,1318400.0],["2023-12-08",119.97,121.62,118.63,121.55,1032600.0],["2023-12-11",121.25,123.27,121.04,121.7,1159700.0],["2023-12-12",121.99,122.54,119.91,122.13,1018900.0],["2023-12-13",121.07,126.42,119.74,125.21,942400.0],["2023-12-14",128.0,133.06,127.94,129.06,2175200.0],["2023-12-15",129.11,129.47,127.09,128.21,2362200.0],["2023-12-18",128.0,129.51,126.88,128.59,772100.0],["2023-12-19",129.51,133.15,129.51,132.04,958700.0],["2023-12-20",131.04,132.19,126.92,127.1,725200.0],["2023-12-21",129.19,130.65,128.06,129.47,526700.0],["2023-12-22",129.23,130.5,127.6,128.81,475200.0],["2023-12-26",129.36,130.68,129.2,129.89,362300.0],["2023-12-27",130.17,131.87,129.49,130.29,442200.0],["2023-12-28",129.81,131.2,129.03,130.93,397100.0],["2023-12-29",130.17,131.0,128.94,129.24,479200.0],["2024-01-02",127.28,129.47,125.71,127.37,756400.0],["2024-01-03",125.26,125.26,119.61,119.72,890500.0],["2024-01-04",119.41,120.12,116.26,116.33,700800.0],["2024-01-05",115.27,118.93,115.2,117.62,526900.0],["2024-01-08",118.32,121.45,117.31,120.98,569100.0],["2024-01-09",119.24,123.68,119.0,123.46,725800.0],["2024-01-10",123.6,124.53,120.58,124.34,894000.0],["2024-01-11",123.18,123.41,120.48,122.21,573300.0],["2024-01-12",123.33,125.1,122.1,123.5,724400.0],["2024-01-16",121.18,121.32,116.0,116.18,1160400.0],["2024-01-17",114.25,115.22,112.67,114.49,1051300.0],["2024-01-18",115.52,116.12,113.6,115.89,502800.0],["2024-01-19",116.35,117.48,114.22,116.82,711000.0],["2024-01-22",118.54,120.69,116.66,117.46,927900.0],["2024-01-23",119.23,121.27,115.63,117.34,808900.0],["2024-01-24",118.53,118.68,113.15,113.17,905800.0],["2024-01-25",114.78,115.25,112.77,114.64,697400.0],["2024-01-26",114.91,116.18,114.53,114.69,531900.0],["2024-01-29",114.56,116.47,114.27,116.09,859000.0],["2024-01-30",115.37,117.5,114.7,115.84,582700.0],["2024-01-31",115.35,118.25,113.55,113.67,744400.0],["2024-02-01",115.22,117.1,113.66,115.33,742700.0],["2024-02-02",113.63,116.6,112.18,116.14,506400.0],["2024-02-05",114.17,115.36,112.25,113.99,651900.0],["2024-02-06",113.88,117.56,113.21,117.35,751900.0],["2024-02-07",119.98,127.97,119.22,125.8,1638000.0],["2024-02-08",125.21,127.74,124.26,127.14,773500.0],["2024-02-09",127.53,128.39,125.16,126.91,1101500.0],["2024-02-12",126.34,132.5,126.18,130.47,1694200.0],["2024-02-13",124.21,127.12,122.44,123.79,1729100.0],["2024-02-14",113.17,126.8,112.34,123.44,5071400.0],["2024-02-15",118.84,122.87,116.64,120.68,2242500.0],["2024-02-16",119.0,119.68,116.41,117.28,1270100.0],["2024-02-20",115.97,116.75,113.64,114.39,1339100.0],["2024-02-21",113.49,114.54,111.38,113.62,1383700.0],["2024-02-22",114.5,115.59,111.53,111.75,1357800.0],["2024-02-23",112.49,114.02,110.18,112.79,1111100.0],["2024-02-26",112.54,112.54,108.89,110.45,1144200.0],["2024-02-27",111.94,112.75,110.01,111.35,860300.0],["2024-02-28",110.77,112.78,110.22,111.06,779000.0],["2024-02-29",112.35,114.89,111.95,112.51,1192900.0],["2024-03-01",112.0,114.87,110.04,114.18,840100.0],["2024-03-04",114.63,114.69,112.48,113.22,708500.0],["2024-03-05",112.51,113.05,109.9,110.09,976200.0],["2024-03-06",111.84,112.54,110.21,110.9,537800.0],["2024-03-07",111.64,114.09,111.6,113.71,641600.0],["2024-03-08",114.95,117.56,114.71,117.1,891900.0],["2024-03-11",116.84,118.77,116.35,116.55,596500.0],["2024-03-12",117.11,117.67,113.89,115.3,641500.0],["2024-03-13",115.04,116.94,114.02,114.62,533100.0],["2024-03-14",115.0,115.58,111.63,112.74,609400.0],["2024-03-15",112.06,113.9,110.35,111.88,1220300.0],["2024-03-18",113.04,113.86,111.81,111.91,604200.0],["2024-03-19",110.9,113.37,110.86,113.29,572900.0],["2024-03-20",113.15,118.95,112.81,118.32,1071800.0],["2024-03-21",119.25,123.6,118.95,119.93,943800.0],["2024-03-22",119.85,119.85,115.86,115.91,930300.0],["2024-03-25",115.76,119.83,115.76,118.01,1427100.0],["2024-03-26",117.52,119.37,117.16,118.84,834900.0],["2024-03-27",119.99,124.87,119.11,124.59,1035500.0],["2024-03-28",124.8,127.56,124.76,126.14,1256000.0],["2024-04-01",126.94,128.81,125.0,127.41,1054100.0],["2024-04-02",129.27,129.65,125.38,128.15,1741100.0],["2024-04-03",126.53,129.26,125.3,128.26,850300.0],["2024-04-04",129.46,138.85,128.76,131.34,2860600.0],["2024-04-05",132.55,134.93,130.87,134.41,1098300.0],["2024-04-08",135.5,137.43,134.88,135.51,898200.0],["2024-04-09",136.3,140.34,136.24,140.22,1202400.0],["2024-04-10",135.19,138.52,134.05,136.87,1038700.0],["2024-04-11",138.08,138.08,133.09,136.08,811300.0],["2024-04-12",135.16,136.76,131.46,131.76,990400.0],["2024-04-15",133.14,133.31,127.27,128.51,893300.0],["2024-04-16",127.14,130.07,126.46,129.1,929500.0],["2024-04-17",129.89,130.77,127.75,130.25,1042000.0],["2024-04-18",130.96,135.26,128.46,133.47,1652800.0],["2024-04-19",132.98,137.12,132.06,135.15,1839800.0],["2024-04-22",133.61,135.24,131.36,134.12,1136000.0],["2024-04-23",134.17,138.04,133.84,136.1,1450400.0],["2024-04-24",136.41,139.7,135.31,137.18,770200.0],["2024-04-25",135.29,139.38,133.89,138.85,1481600.0],["2024-04-26",140.0,143.3,139.28,140.12,1179000.0],["2024-04-29",140.65,141.99,137.08,137.3,2112400.0],["2024-04-30",136.27,139.85,135.07,135.96,1714900.0],["2024-05-01",139.95,140.85,125.57,127.63,3335500.0],["2024-05-02",131.11,132.54,125.36,128.66,1542100.0],["2024-05-03",131.66,134.98,131.01,133.38,1315700.0],["2024-05-06",134.69,136.38,133.03,136.3,850400.0],["2024-05-07",136.1,138.81,135.73,136.42,899500.0],["2024-05-08",135.29,138.18,134.09,137.16,743000.0],["2024-05-09",137.0,140.15,136.84,139.16,551800.0],["2024-05-10",140.22,140.71,136.45,137.52,484500.0],["2024-05-13",138.47,141.31,138.2,140.07,661200.0],["2024-05-14",141.49,145.74,141.49,143.08,887700.0],["2024-05-15",145.52,146.65,143.43,145.1,892700.0],["2024-05-16",144.77,145.02,141.91,143.0,560900.0],["2024-05-17",143.72,145.42,143.34,144.77,718400.0],["2024-05-20",145.0,151.3,144.61,151.22,1048100.0],["2024-05-21",150.18,154.54,150.18,154.23,1069500.0],["2024-05-22",150.86,155.35,150.2,151.79,745600.0],["2024-05-23",151.77,152.26,144.01,144.14,1160500.0],["2024-05-24",145.11,150.18,145.11,148.66,873000.0],["2024-05-28",149.32,151.47,147.5,151.26,1058600.0],["2024-05-29",148.98,151.7,147.44,149.49,1349800.0],["2024-05-30",147.22,149.74,144.11,149.61,814700.0],["2024-05-31",149.5,150.81,144.0,147.21,772800.0],["2024-06-03",148.98,148.99,139.75,141.37,1107700.0],["2024-06-04",141.29,142.96,138.3,139.43,682100.0],["2024-06-05",137.71,144.34,137.66,141.04,733600.0],["2024-06-06",139.94,142.11,139.6,140.03,484900.0],["2024-06-07",138.11,140.91,136.82,138.25,532600.0],["2024-06-10",137.45,141.68,137.3,140.66,604500.0],["2024-06-11",139.59,141.5,138.33,139.29,529300.0],["2024-06-12",143.31,145.69,142.23,142.7,585500.0],["2024-06-13",141.45,142.53,133.81,136.16,1025800.0],["2024-06-14",134.03,135.05,131.69,134.97,685800.0],["2024-06-17",134.77,136.29,130.7,135.91,713700.0],["2024-06-18",135.01,139.26,134.36,138.88,661100.0],["2024-06-20",137.95,139.6,135.16,137.59,588700.0],["2024-06-21",137.14,137.7,134.6,137.0,1092900.0],["2024-06-24",137.3,140.3,136.98,138.41,630500.0],["2024-06-25",137.86,139.38,135.75,136.19,782100.0],["2024-06-26",135.51,136.31,132.76,134.66,689700.0],["2024-06-27",135.03,136.08,133.43,135.93,480300.0],["2024-06-28",136.09,137.64,131.66,132.22,1714100.0],["2024-07-01",133.39,134.97,132.64,133.16,811900.0],["2024-07-02",133.86,138.08,133.38,137.3,972000.0],["2024-07-03",137.24,138.87,135.23,138.03,401100.0],["2024-07-05",138.28,140.71,136.73,140.5,726800.0],["2024-07-08",141.0,143.32,140.19,142.19,747000.0],["2024-07-09",142.25,143.88,139.93,142.85,674000.0],["2024-07-10",140.95,142.75,137.69,142.12,1135200.0],["2024-07-11",145.7,148.53,144.24,148.45,982300.0],["2024-07-12",150.0,156.46,149.49,153.94,1490400.0],["2024-07-15",153.49,157.5,150.26,154.82,1125300.0],["2024-07-16",157.27,160.9,154.72,159.23,1236300.0],["2024-07-17",158.21,159.59,155.24,158.12,898800.0],["2024-07-18",158.26,161.03,156.18,156.97,1015600.0],["2024-07-19",157.11,158.86,154.64,156.49,725300.0],["2024-07-22",159.17,160.49,155.98,159.78,604400.0],["2024-07-23",159.57,161.8,157.89,158.02,754500.0],["2024-07-24",157.09,158.43,151.68,152.06,1075600.0],["2024-07-25",151.16,156.75,150.61,152.78,579500.0],["2024-07-26",156.33,160.14,154.4,159.43,798300.0],["2024-07-29",159.52,160.36,154.24,155.42,725100.0],["2024-07-30",155.99,157.23,153.55,155.57,854200.0],["2024-07-31",169.57,169.57,151.15,155.68,2283000.0],["2024-08-01",155.98,156.43,144.12,145.5,1527400.0],["2024-08-02",143.1,144.19,137.25,142.87,1501300.0],["2024-08-05",137.0,148.19,134.01,142.29,1388400.0],["2024-08-06",142.3,143.92,139.29,139.64,990800.0],["2024-08-07",141.27,142.95,136.97,137.05,930900.0],["2024-08-08",138.08,142.06,136.07,141.53,1100900.0],["2024-08-09",142.13,145.07,141.57,144.33,897400.0],["2024-08-12",144.23,144.23,141.09,143.22,757100.0],["2024-08-13",143.78,145.45,141.62,143.85,775300.0],["2024-08-14",144.47,145.42,141.84,144.46,578600.0],["2024-08-15",146.17,149.24,146.17,149.04,785900.0],["2024-08-16",149.1,151.06,148.07,150.62,914100.0],["2024-08-19",151.0,155.13,151.0,155.1,729600.0],["2024-08-20",155.14,156.47,152.02,152.06,587800.0],["2024-08-21",152.97,154.5,151.55,152.55,582600.0],["2024-08-22",152.55,153.91,149.16,150.31,632700.0],["2024-08-23",151.76,157.14,151.76,156.85,497800.0],["2024-08-26",157.45,158.27,155.66,157.71,586600.0],["2024-08-27",156.37,156.82,153.81,156.06,466500.0],["2024-08-28",156.06,156.08,152.5,153.66,447800.0],["2024-08-29",155.0,157.64,153.71,155.0,481000.0],["2024-08-30",155.82,157.62,153.25,156.53,466700.0],["2024-09-03",155.36,155.36,146.15,147.03,648900.0],["2024-09-04",146.71,148.51,145.52,146.83,599400.0],["2024-09-05",146.36,146.78,143.12,145.26,645600.0],["2024-09-06",145.33,146.38,138.89,139.61,652700.0],["2024-09-09",140.94,144.76,140.17,142.37,748500.0],["2024-09-10",144.24,144.24,140.44,142.6,542100.0],["2024-09-11",142.44,143.47,138.63,143.2,546900.0],["2024-09-12",142.96,142.96,139.74,140.68,697700.0],["2024-09-13",142.32,143.61,139.85,140.53,779400.0],["2024-09-16",141.0,142.01,139.66,141.45,603300.0],["2024-09-17",142.73,144.59,141.85,143.72,967000.0],["2024-09-18",143.79,147.0,142.47,143.14,719900.0],["2024-09-19",147.58,147.58,142.25,142.91,1229300.0],["2024-09-20",142.31,143.0,140.23,141.76,1692600.0],["2024-09-23",143.01,146.78,142.95,146.24,1037300.0],["2024-09-24",146.77,151.24,146.52,150.84,1049700.0],["2024-09-25",150.94,152.0,147.46,147.61,721900.0],["2024-09-26",150.73,153.21,149.88,152.22,834200.0],["2024-09-27",154.0,157.67,153.2,154.84,919900.0],["2024-09-30",155.44,159.08,154.42,158.88,951900.0],["2024-10-01",158.2,161.76,155.87,158.17,914000.0],["2024-10-02",157.12,162.12,156.08,161.96,737000.0],["2024-10-03",161.05,161.83,157.44,158.02,754600.0],["2024-10-04",161.19,161.19,157.3,160.18,534900.0],["2024-10-07",163.75,175.69,162.68,173.82,2488600.0],["2024-10-08",170.47,172.81,168.75,171.1,1268700.0],["2024-10-09",175.86,175.86,168.64,172.29,1236700.0],["2024-10-10",165.47,170.82,164.51,166.32,1298500.0],["2024-10-11",166.0,173.9,164.9,173.59,1197500.0],["2024-10-14",173.33,174.38,169.74,173.71,671100.0],["2024-10-15",173.21,173.46,169.89,170.22,576900.0],["2024-10-16",173.11,175.6,171.0,174.21,800500.0],["2024-10-17",175.86,176.14,167.62,168.46,784600.0],["2024-10-18",169.63,169.63,165.78,167.28,564300.0],["2024-10-21",167.43,168.57,164.63,166.65,591600.0],["2024-10-22",168.23,168.23,165.29,167.44,729600.0],["2024-10-23",164.82,167.64,164.18,166.18,618000.0],["2024-10-24",166.96,167.6,163.5,166.05,409100.0],["2024-10-25",167.27,167.27,164.1,164.4,515400.0],["2024-10-28",164.4,166.66,164.4,165.65,499200.0],["2024-10-29",164.0,165.9,162.2,165.6,600900.0],["2024-10-30",164.15,166.34,163.27,165.15,1069600.0],["2024-10-31",160.5,169.74,157.01,165.55,1550000.0],["2024-11-01",166.6,172.74,165.94,168.91,1045500.0],["2024-11-04",168.07,171.86,168.0,170.74,768800.0],["2024-11-05",171.0,182.31,171.0,181.81,1680600.0],["2024-11-06",186.0,188.3,181.3,183.5,2287800.0],["2024-11-07",183.5,188.09,182.4,186.71,1014300.0],["2024-11-08",186.7,190.42,185.85,189.35,852500.0],["2024-11-11",191.02,195.94,188.79,195.11,746600.0],["2024-11-12",192.97,194.65,187.58,190.32,617400.0],["2024-11-13",191.32,195.64,190.33,191.04,716800.0],["2024-11-14",191.29,192.33,185.71,186.34,691100.0],["2024-11-15",184.96,185.83,180.17,181.82,1229800.0],["2024-11-18",181.68,184.63,181.18,181.94,932200.0],["2024-11-19",180.25,183.78,179.56,179.94,525300.0],["2024-11-20",179.41,180.19,177.34,180.19,463200.0],["2024-11-21",180.5,185.83,179.12,183.52,494100.0],["2024-11-22",183.52,189.23,183.52,189.08,859300.0],["2024-11-25",190.97,194.16,189.98,191.68,688500.0],["2024-11-26",190.77,192.35,189.0,192.26,517600.0],["2024-11-27",193.07,194.0,189.05,190.4,331800.0],["2024-11-29",191.56,192.06,187.31,188.2,309700.0],["2024-12-02",189.83,190.0,186.78,187.45,431400.0],["2024-12-03",187.29,188.75,184.76,186.86,723800.0],["2024-12-04",187.08,187.8,179.0,182.57,934400.0],["2024-12-05",183.32,184.16,179.74,179.98,567300.0],["2024-12-06",181.47,182.25,177.86,179.22,554200.0],["2024-12-09",180.72,181.22,176.62,176.91,1385700.0],["2024-12-10",175.79,176.48,170.91,171.35,862600.0],["2024-12-11",174.19,174.31,171.32,171.78,548400.0],["2024-12-12",172.0,174.09,171.0,173.62,476400.0],["2024-12-13",172.4,172.4,165.16,167.25,1042800.0],["2024-12-16",167.46,168.99,165.98,167.17,582200.0],["2024-12-17",165.5,166.78,164.01,165.11,500700.0],["2024-12-18",166.14,167.0,157.61,157.79,605800.0],["2024-12-19",159.35,160.79,155.87,156.12,812300.0],["2024-12-20",154.58,158.42,154.02,156.26,1429600.0],["2024-12-23",155.69,156.65,153.35,154.28,552700.0],["2024-12-24",153.5,154.72,152.15,154.7,328900.0],["2024-12-26",154.47,156.93,153.37,156.02,541500.0],["2024-12-27",154.92,156.92,153.17,155.67,687100.0],["2024-12-30",153.86,156.89,151.6,154.74,658400.0],["2024-12-31",155.0,156.48,154.04,155.05,611000.0],["2025-01-02",157.5,159.04,154.49,157.0,784500.0],["2025-01-03",158.05,159.02,156.08,158.88,584200.0],["2025-01-06",160.98,162.17,159.04,160.06,659800.0],["2025-01-07",159.97,161.61,157.19,161.0,555300.0],["2025-01-08",158.17,160.66,156.6,158.62,726800.0],["2025-01-10",156.66,158.47,153.25,157.44,822900.0],["2025-01-13",155.28,160.16,154.56,159.68,677100.0],["2025-01-14",160.47,163.27,159.11,160.5,901200.0],["2025-01-15",164.08,165.26,159.28,160.14,468400.0],["2025-01-16",160.5,162.0,159.65,160.28,604100.0],["2025-01-17",161.86,162.31,160.29,161.24,653300.0],["2025-01-21",163.64,165.41,161.2,164.06,550800.0],["2025-01-22",165.0,165.24,156.79,158.72,680600.0],["2025-01-23",155.29,157.48,152.54,156.34,987200.0],["2025-01-24",157.26,159.03,156.08,157.43,739400.0],["2025-01-27",154.5,158.97,153.49,155.3,884200.0],["2025-01-28",155.25,155.5,144.52,149.19,1426400.0],["2025-01-29",149.7,150.3,147.64,148.12,789700.0],["2025-01-30",149.73,152.84,149.61,152.25,888200.0],["2025-01-31",152.34,153.99,149.21,149.33,630700.0],["2025-02-03",145.15,147.39,143.24,144.58,979700.0],["2025-02-04",144.07,145.83,141.6,142.56,955100.0],["2025-02-05",143.17,143.88,141.45,142.2,534700.0],["2025-02-06",142.07,144.44,141.25,142.71,695600.0],["2025-02-07",143.44,143.75,140.87,142.11,610300.0],["2025-02-10",143.26,146.0,142.25,145.07,838000.0],["2025-02-11",143.46,143.68,139.2,141.74,1476300.0],["2025-02-12",142.39,155.14,139.3,152.45,2798600.0],["2025-02-13",152.38,152.9,146.19,146.83,1480600.0],["2025-02-14",148.66,148.66,144.62,146.85,1028900.0],["2025-02-18",146.51,148.0,142.57,143.87,949900.0],["2025-02-19",143.24,143.68,140.68,142.42,1005400.0],["2025-02-20",142.2,142.35,137.54,138.57,940100.0],["2025-02-21",139.39,139.39,136.32,138.04,850400.0],["2025-02-24",138.6,140.62,136.96,138.43,642100.0],["2025-02-25",138.05,139.67,136.63,138.78,572500.0],["2025-02-26",140.28,141.22,138.34,139.14,487100.0],["2025-02-27",139.81,140.05,135.78,136.24,790100.0],["2025-02-28",136.42,137.54,134.04,136.15,732500.0],["2025-03-03",136.68,137.26,130.05,130.88,853000.0],["2025-03-04",129.14,130.88,126.71,127.72,1376700.0],["2025-03-05",129.05,131.59,127.91,130.07,872300.0],["2025-03-06",128.28,132.89,127.24,130.89,872600.0],["2025-03-07",130.36,137.57,130.15,136.58,1305300.0],["2025-03-10",134.82,136.81,130.43,131.4,1070000.0],["2025-03-11",131.47,133.51,128.9,131.34,936600.0],["2025-03-12",132.5,133.52,130.0,131.27,682600.0],["2025-03-13",130.99,132.29,126.87,127.74,537500.0],["2025-03-14",130.31,131.68,129.47,130.41,730900.0],["2025-03-17",131.27,135.63,131.27,132.48,617100.0],["2025-03-18",132.01,132.75,129.91,131.89,676300.0],["2025-03-19",132.37,135.51,131.27,133.67,629900.0],["2025-03-20",132.27,135.47,132.21,133.36,514100.0],["2025-03-21",131.41,132.22,130.07,131.52,1064200.0],["2025-03-24",135.98,138.66,134.81,137.67,819800.0],["2025-03-25",137.25,138.93,135.21,136.17,848500.0],["2025-03-26",135.85,136.56,132.5,133.83,916100.0],["2025-03-27",133.41,133.56,130.99,131.09,749200.0],["2025-03-28",130.0,130.68,126.17,127.09,596500.0],["2025-03-31",125.32,127.92,122.95,126.65,694100.0],["2025-04-01",125.09,126.79,122.86,126.33,825200.0],["2025-04-02",124.34,128.8,124.34,128.18,647400.0],["2025-04-03",120.23,121.75,115.4,115.64,1492600.0],["2025-04-04",112.0,113.55,105.41,111.86,1877600.0],["2025-04-07",109.07,116.0,105.5,110.65,1286700.0],["2025-04-08",113.79,114.17,100.55,101.92,1656600.0],["2025-04-09",99.62,115.0,99.5,114.65,1879600.0],["2025-04-10",111.67,112.35,104.75,108.41,1331100.0],["2025-04-11",108.16,110.89,106.24,110.25,767500.0],["2025-04-14",115.65,115.65,112.12,113.43,990800.0],["2025-04-15",112.92,114.64,111.65,113.03,597100.0],["2025-04-16",111.74,113.47,109.32,110.65,622200.0],["2025-04-17",112.53,112.84,110.68,111.72,590100.0],["2025-04-21",109.46,110.0,104.9,106.58,805300.0],["2025-04-22",107.33,111.95,107.33,110.67,743300.0],["2025-04-23",113.81,116.48,109.94,110.06,588100.0],["2025-04-24",111.36,114.76,111.05,113.81,634600.0],["2025-04-25",113.19,114.37,112.12,112.89,551900.0],["2025-04-28",113.05,114.93,111.66,113.45,734300.0],["2025-04-29",112.0,113.3,111.2,113.24,1051600.0],["2025-04-30",110.05,115.76,109.2,114.38,1575700.0],["2025-05-01",114.05,116.46,112.05,112.67,1030500.0],["2025-05-02",115.0,115.99,113.12,114.56,1090000.0],["2025-05-05",113.94,117.68,113.92,116.6,754500.0],["2025-05-06",115.59,117.04,113.5,113.75,598100.0],["2025-05-07",114.59,116.88,113.96,116.05,970000.0],["2025-05-08",117.27,122.08,117.22,120.59,888000.0],["2025-05-09",120.86,121.95,119.92,121.09,561800.0],["2025-05-12",127.96,130.81,124.79,127.21,1697900.0],["2025-05-13",127.51,131.3,127.48,129.07,961100.0],["2025-05-14",128.5,129.21,127.31,128.51,597800.0],["2025-05-15",127.56,128.19,125.99,127.46,648700.0],["2025-05-16",127.55,129.93,126.32,129.44,696600.0],["2025-05-19",126.27,129.09,125.89,128.95,601100.0],["2025-05-20",127.99,129.22,126.88,127.26,456600.0],["2025-05-21",125.77,126.34,122.83,122.87,597400.0],["2025-05-22",121.74,124.73,120.76,123.87,687900.0],["2025-05-23",121.35,124.42,121.35,123.55,541700.0],["2025-05-27",125.87,127.5,123.29,126.06,723700.0],["2025-05-28",126.1,126.52,124.28,124.55,545000.0],["2025-05-29",126.0,126.78,123.6,124.28,542000.0],["2025-05-30",123.2,123.56,121.2,122.13,697100.0],["2025-06-02",121.81,122.18,118.09,120.64,870800.0],["2025-06-03",120.79,127.65,120.44,127.23,1106500.0],["2025-06-04",127.96,128.74,126.61,127.4,994300.0],["2025-06-05",127.47,128.43,125.4,126.33,735100.0],["2025-06-06",128.69,129.78,127.78,127.96,902800.0],["2025-06-09",129.2,130.44,128.38,128.46,800100.0],["2025-06-10",129.7,131.86,128.37,130.82,821400.0],["2025-06-11",131.45,132.0,128.91,129.78,1115500.0],["2025-06-12",128.4,130.0,127.71,128.39,647000.0],["2025-06-13",126.65,127.32,123.66,124.72,786500.0],["2025-06-16",127.13,127.19,125.48,126.32,622700.0],["2025-06-17",125.42,126.39,123.94,124.01,622500.0],["2025-06-18",124.17,126.52,124.16,125.52,577700.0],["2025-06-20",126.75,128.2,125.8,127.34,1351900.0],["2025-06-23",127.02,133.87,126.72,133.53,1401800.0],["2025-06-24",134.49,136.31,132.91,135.98,1140100.0],["2025-06-25",135.98,139.71,134.55,139.42,1669400.0],["2025-06-26",139.84,143.7,139.84,142.31,1341200.0],["2025-06-27",143.15,143.46,140.75,142.41,1923000.0],["2025-06-30",142.8,143.9,142.35,143.21,1027900.0],["2025-07-01",140.75,147.95,140.75,146.61,994200.0],["2025-07-02",147.54,151.0,146.92,150.62,1423700.0],["2025-07-03",150.46,153.3,150.01,152.37,716900.0],["2025-07-07",151.23,152.61,147.49,148.33,1153000.0],["2025-07-08",148.64,150.54,147.07,149.2,916000.0],["2025-07-09",150.77,151.99,148.82,150.92,631200.0],["2025-07-10",150.62,154.26,150.26,151.99,985600.0],["2025-07-11",150.28,151.76,149.61,150.42,661800.0],["2025-07-14",150.29,151.24,148.44,148.69,685000.0],["2025-07-15",150.06,150.06,146.53,146.81,764500.0],["2025-07-16",147.11,147.79,144.62,146.72,754900.0],["2025-07-17",147.65,150.85,147.08,149.74,592600.0],["2025-07-18",150.77,153.89,149.57,153.11,836500.0],["2025-07-21",154.28,154.77,150.2,150.25,861800.0],["2025-07-22",149.0,151.3,148.16,150.29,1179200.0],["2025-07-23",151.54,153.68,150.62,152.92,710400.0],["2025-07-24",152.78,154.47,152.15,153.39,524400.0],["2025-07-25",154.79,157.33,153.2,156.96,823700.0],["2025-07-28",156.97,157.09,154.34,155.46,994700.0],["2025-07-29",157.33,157.59,150.67,151.32,1721200.0],["2025-07-30",165.0,181.9,154.49,181.0,4934700.0],["2025-07-31",181.0,197.18,179.26,194.69,3478900.0],["2025-08-01",189.35,195.42,186.53,193.63,2059000.0],["2025-08-04",195.34,196.57,192.45,196.43,1211300.0],["2025-08-05",196.4,199.89,194.8,197.28,984000.0],["2025-08-06",195.24,195.6,192.81,193.91,745100.0],["2025-08-07",196.13,197.96,192.22,193.52,790500.0],["2025-08-08",194.2,196.86,193.54,196.25,719600.0],["2025-08-11",199.49,200.41,194.67,196.52,833100.0],["2025-08-12",196.8,199.78,195.38,198.86,949700.0],["2025-08-13",199.9,203.25,197.33,202.85,974200.0],["2025-08-14",200.38,202.37,196.82,198.97,789800.0],["2025-08-15",199.72,201.71,197.0,198.8,1000800.0],["2025-08-18",199.2,200.19,197.67,198.14,965000.0],["2025-08-19",198.55,201.71,198.09,199.08,698700.0],["2025-08-20",197.11,199.08,188.28,189.65,1225000.0],["2025-08-21",189.59,192.0,187.51,190.55,693500.0],["2025-08-22",190.83,195.26,190.06,194.64,872700.0],["2025-08-25",194.45,195.27,193.08,193.28,638100.0],["2025-08-26",189.7,191.97,187.01,189.32,855700.0],["2025-08-27",187.66,190.31,186.36,186.99,696700.0],["2025-08-28",187.5,188.67,186.36,186.92,574500.0],["2025-08-29",186.55,187.08,183.42,185.25,831000.0],["2025-09-02",181.21,182.57,177.46,179.51,994800.0],["2025-09-03",178.76,179.13,174.88,175.14,793500.0],["2025-09-04",175.46,178.38,174.02,178.18,745700.0],["2025-09-05",179.24,181.61,176.66,181.3,642700.0],["2025-09-08",181.22,185.37,179.8,183.97,894400.0],["2025-09-09",183.98,184.57,179.69,181.8,763800.0],["2025-09-10",183.09,186.22,182.98,185.01,813300.0],["2025-09-11",185.34,192.72,184.85,187.86,1425300.0],["2025-09-12",187.67,189.05,184.34,184.39,697900.0],["2025-09-15",185.9,187.61,183.55,185.71,756300.0],["2025-09-16",185.81,186.48,180.91,183.61,894400.0],["2025-09-17",183.99,184.93,179.55,181.29,692000.0],["2025-09-18",182.55,184.46,180.9,184.04,848900.0],["2025-09-19",182.96,184.0,180.24,182.28,1594900.0],["2025-09-22",181.75,186.19,180.59,185.86,1301700.0],["2025-09-23",186.79,187.81,166.17,166.77,2320300.0],["2025-09-24",167.81,172.61,166.78,167.36,1360900.0],["2025-09-25",163.62,165.51,161.68,164.26,1283800.0],["2025-09-26",164.36,168.83,162.89,168.27,1038500.0],["2025-09-29",169.14,169.14,164.81,165.82,875100.0],["2025-09-30",166.28,168.65,166.13,167.4,774100.0],["2025-10-01",167.42,168.77,165.12,167.89,632600.0],["2025-10-02",168.26,170.52,167.03,169.99,533100.0],["2025-10-03",170.0,170.0,163.69,165.67,841800.0],["2025-10-06",167.53,167.53,162.59,164.13,725600.0],["2025-10-07",164.43,167.12,163.74,166.95,633600.0],["2025-10-08",167.73,171.42,166.47,171.33,966900.0],["2025-10-09",169.69,171.97,168.15,171.92,887300.0],["2025-10-10",173.49,178.69,170.08,170.08,1866600.0],["2025-10-13",172.51,174.63,171.47,174.12,697900.0],["2025-10-14",171.27,184.61,170.52,183.82,1418600.0],["2025-10-15",186.93,196.5,186.22,191.67,1864600.0],["2025-10-16",193.38,194.1,188.76,192.64,1068800.0],["2025-10-17",190.86,193.03,188.12,190.49,703600.0],["2025-10-20",193.0,196.92,192.46,195.77,679300.0],["2025-10-21",193.74,195.97,190.5,192.5,1029000.0],["2025-10-22",193.0,193.63,180.32,183.09,1073000.0],["2025-10-23",183.1,191.11,181.7,189.04,807100.0],["2025-10-24",192.71,195.2,190.91,191.95,816100.0],["2025-10-27",194.5,194.89,188.72,190.41,918200.0],["2025-10-28",191.36,191.51,187.19,190.15,1582500.0],["2025-10-29",169.4,200.6,167.3,180.86,5016000.0],["2025-10-30",178.56,181.02,164.02,165.78,2528700.0],["2025-10-31",166.87,171.51,165.99,168.02,1406300.0],["2025-11-03",166.43,167.84,161.87,163.75,1278200.0],["2025-11-04",161.07,163.12,156.33,156.59,1430800.0],["2025-11-05",156.53,161.26,156.0,159.18,897000.0],["2025-11-06",158.0,158.68,153.27,153.79,1239300.0],["2025-11-07",150.55,156.15,149.86,155.29,1221900.0],["2025-11-10",158.0,159.35,154.0,156.64,1480800.0],["2025-11-11",156.26,160.97,154.77,157.92,1280200.0],["2025-11-12",158.81,163.85,157.6,162.42,1134100.0],["2025-11-13",160.7,163.93,154.63,154.63,1328000.0],["2025-11-14",150.91,153.14,149.76,151.21,1276700.0],["2025-11-17",150.03,150.39,138.93,140.51,1682600.0],["2025-11-18",139.11,144.53,137.6,142.46,1574100.0],["2025-11-19",143.83,148.18,143.23,147.26,1065600.0],["2025-11-20",152.2,155.0,139.8,140.22,1327700.0],["2025-11-21",140.55,148.85,139.32,146.04,1353400.0],["2025-11-24",146.55,148.16,143.9,144.73,768300.0],["2025-11-25",145.81,149.59,143.61,148.56,806200.0],["2025-11-26",148.13,150.6,148.13,148.82,559500.0],["2025-11-28",149.49,152.38,148.94,151.63,294100.0],["2025-12-01",148.27,151.75,148.0,149.22,510300.0],["2025-12-02",150.53,158.4,147.61,155.31,1392000.0],["2025-12-03",154.94,159.59,154.77,159.17,827300.0],["2025-12-04",159.0,165.83,157.07,163.24,721100.0],["2025-12-05",162.7,165.5,162.28,162.33,763900.0],["2025-12-08",166.5,168.0,163.27,164.04,707400.0],["2025-12-09",163.49,163.63,160.01,160.11,776000.0],["2025-12-10",161.14,167.73,160.02,166.57,772700.0],["2025-12-11",165.61,168.12,164.42,167.65,474900.0],["2025-12-12",167.49,167.95,158.14,160.75,911100.0],["2025-12-15",162.91,162.91,157.2,158.43,710100.0],["2025-12-16",158.42,159.52,154.03,155.36,534300.0],["2025-12-17",154.9,156.45,143.82,144.82,1736100.0],["2025-12-18",148.84,149.8,134.8,136.99,2753300.0],["2025-12-19",142.0,144.96,137.31,138.94,3572200.0],["2025-12-22",139.95,141.16,137.6,140.05,1068700.0],["2025-12-23",139.71,140.89,137.64,139.87,938700.0],["2025-12-24",139.78,141.54,139.78,140.81,406000.0],["2025-12-26",140.34,141.1,139.34,140.56,503800.0],["2025-12-29",139.39,140.2,137.76,138.48,800300.0],["2025-12-30",138.07,138.72,137.08,137.86,482900.0],["2025-12-31",137.7,138.47,136.25,136.37,625900.0],["2026-01-02",137.98,141.99,137.7,141.1,678800.0],["2026-01-05",143.0,148.74,142.26,148.68,962900.0],["2026-01-06",148.3,148.4,142.0,145.27,1236000.0],["2026-01-07",145.63,145.63,141.16,141.86,690500.0],["2026-01-08",145.29,151.0,144.74,148.79,1182900.0],["2026-01-09",151.32,153.3,148.44,152.78,1015000.0],["2026-01-12",152.77,157.09,152.77,156.6,1035800.0],["2026-01-13",157.44,161.18,156.24,157.7,870100.0],["2026-01-14",157.21,160.66,153.0,160.26,1387400.0],["2026-01-15",163.18,163.53,159.37,161.43,962200.0],["2026-01-16",162.12,162.12,159.41,160.85,609000.0],["2026-01-20",156.21,167.97,155.44,162.06,1142000.0],["2026-01-21",166.93,174.63,166.0,172.06,1540800.0],["2026-01-22",177.94,181.11,172.85,175.34,1771300.0],["2026-01-23",175.9,177.0,170.86,173.01,1147200.0],["2026-01-26",173.09,173.42,161.4,167.11,1850500.0],["2026-01-27",167.11,171.15,165.68,170.45,716900.0],["2026-01-28",170.51,175.28,170.43,174.17,873800.0],["2026-01-29",175.05,175.48,166.99,170.01,885200.0],["2026-01-30",167.33,173.93,167.12,168.04,1183200.0],["2026-02-02",166.91,173.0,164.33,170.96,935200.0],["2026-02-03",171.64,178.08,169.69,173.28,895400.0],["2026-02-04",175.48,182.41,173.01,177.18,1110700.0],["2026-02-05",174.0,176.77,169.85,172.37,997400.0],["2026-02-06",175.88,183.93,175.88,183.53,995900.0],["2026-02-09",183.6,186.0,180.87,185.83,930000.0],["2026-02-10",185.89,186.51,182.0,182.3,1482000.0],["2026-02-11",192.0,220.85,190.0,214.99,4283200.0],["2026-02-12",218.74,229.16,214.45,215.73,2568100.0],["2026-02-13",215.63,227.19,213.21,224.45,2861000.0],["2026-02-17",224.77,236.0,223.01,233.46,1810700.0],["2026-02-18",232.66,233.05,224.38,228.35,1577000.0],["2026-02-19",227.58,231.17,225.73,227.47,815300.0],["2026-02-20",227.0,231.52,224.95,229.19,1131300.0],["2026-02-23",227.09,228.6,220.7,227.45,1151400.0],["2026-02-24",224.26,235.28,222.94,235.17,1126000.0],["2026-02-25",236.36,241.09,230.56,236.58,1204700.0],["2026-02-26",236.55,239.29,230.33,234.35,783700.0],["2026-02-27",231.56,233.22,223.06,225.37,1125000.0],["2026-03-02",220.7,230.45,217.47,230.38,865400.0],["2026-03-03",220.44,224.22,215.01,221.21,1130100.0],["2026-03-04",224.07,225.21,217.45,220.89,741200.0],["2026-03-05",216.95,227.3,214.16,218.81,1075000.0],["2026-03-06",212.33,213.95,202.55,204.02,956100.0],["2026-03-09",200.05,207.99,193.68,207.11,1006200.0],["2026-03-10",207.76,215.11,207.54,210.71,681500.0],["2026-03-11",211.79,215.19,206.87,212.62,659900.0],["2026-03-12",205.19,207.83,200.13,204.1,1090800.0],["2026-03-13",207.16,210.0,199.65,200.53,1145000.0],["2026-03-16",203.91,205.26,200.91,202.48,846500.0],["2026-03-17",204.02,206.46,201.68,205.18,626700.0],["2026-03-18",204.34,207.1,199.15,200.27,829300.0],["2026-03-19",197.0,202.23,192.0,200.85,1095400.0],["2026-03-20",199.98,202.88,195.68,199.31,1588100.0],["2026-03-23",203.22,210.78,201.74,201.85,1090700.0],["2026-03-24",200.09,211.14,199.85,209.21,779300.0],["2026-03-25",211.81,211.98,183.83,205.16,3723100.0],["2026-03-26",203.4,208.42,196.73,198.0,1347700.0],["2026-03-27",195.85,199.09,193.01,194.4,742900.0],["2026-03-30",196.5,198.08,184.41,185.5,1075300.0],["2026-03-31",188.15,196.48,187.53,195.33,737900.0],["2026-04-01",199.81,201.69,196.5,199.05,897200.0],["2026-04-02",191.6,199.94,190.82,194.09,478000.0],["2026-04-06",193.94,195.75,190.82,195.52,435600.0],["2026-04-07",194.12,194.32,188.1,191.1,801400.0],["2026-04-08",200.0,205.38,199.53,202.93,823900.0],["2026-04-09",201.62,208.93,201.1,207.34,437800.0],["2026-04-10",208.98,210.34,206.9,207.03,431500.0],["2026-04-13",206.52,207.2,201.94,205.16,667700.0],["2026-04-14",206.62,213.72,204.26,211.87,832000.0],["2026-04-15",211.05,212.0,201.07,204.4,751300.0],["2026-04-16",204.0,208.07,201.0,207.41,569200.0],["2026-04-17",208.82,216.32,208.82,212.1,682700.0],["2026-04-20",211.35,219.19,211.3,217.26,648000.0],["2026-04-21",216.09,219.99,213.6,213.85,754400.0],["2026-04-22",218.47,219.56,212.36,213.69,497800.0],["2026-04-23",215.83,219.57,213.34,218.38,518100.0],["2026-04-24",220.65,222.22,217.44,220.93,652800.0],["2026-04-27",225.22,227.5,214.21,220.3,957300.0],["2026-04-28",216.49,219.16,211.19,217.12,1189300.0],["2026-04-29",243.77,255.88,238.0,252.92,2278400.0],["2026-04-30",256.05,259.6,252.92,259.23,1800500.0],["2026-05-01",260.02,261.85,253.81,259.34,848300.0],["2026-05-04",259.91,259.91,252.59,257.07,721500.0],["2026-05-05",259.83,267.32,258.47,263.68,743800.0],["2026-05-06",266.74,269.26,263.68,267.42,732400.0],["2026-05-07",268.82,269.58,260.57,266.75,1063300.0],["2026-05-08",270.0,272.4,263.44,269.41,634400.0],["2026-05-11",268.52,273.57,264.46,271.4,572800.0],["2026-05-12",268.43,270.5,259.02,269.59,654000.0],["2026-05-13",273.36,273.36,263.72,267.25,602700.0],["2026-05-14",269.58,276.8,265.0,276.49,701900.0],["2026-05-15",270.22,270.22,260.48,263.68,972200.0],["2026-05-18",266.01,266.19,248.28,253.05,882800.0],["2026-05-19",247.67,248.75,238.18,243.97,944200.0],["2026-05-20",245.31,247.36,239.71,245.19,673400.0],["2026-05-21",243.73,249.27,240.05,247.79,656300.0],["2026-05-22",260.02,272.0,252.56,270.14,1204800.0],["2026-05-26",272.0,279.17,269.58,274.82,678800.0],["2026-05-27",272.89,280.85,268.05,280.53,713200.0],["2026-05-28",280.27,284.0,276.67,279.45,682400.0],["2026-05-29",278.97,287.09,275.0,277.91,810300.0],["2026-06-01",272.18,276.81,265.21,269.26,1033900.0],["2026-06-02",290.0,294.18,279.97,284.58,1555200.0],["2026-06-03",284.38,289.8,279.0,285.31,918000.0],["2026-06-04",274.84,282.21,273.0,278.14,499700.0],["2026-06-05",272.26,273.6,255.33,261.54,809200.0],["2026-06-08",267.05,271.05,264.0,265.89,675300.0],["2026-06-09",268.0,275.35,251.41,260.99,916100.0],["2026-06-10",257.74,258.12,237.0,239.11,1565000.0],["2026-06-11",246.28,259.76,243.23,257.33,994100.0],["2026-06-12",264.71,264.71,255.69,262.36,520000.0],["2026-06-15",271.27,274.0,267.25,270.1,857100.0],["2026-06-16",269.85,273.0,264.98,265.66,795900.0],["2026-06-17",269.56,279.27,266.56,268.2,576700.0],["2026-06-18",273.71,289.0,273.51,279.15,1536900.0],["2026-06-22",287.19,296.03,286.01,295.54,1251300.0],["2026-06-23",282.0,283.84,272.02,274.54,1180100.0],["2026-06-24",271.32,287.67,270.15,284.14,811800.0],["2026-06-25",292.0,296.44,284.58,295.16,1397000.0],["2026-06-26",285.97,287.19,276.26,278.62,1196200.0],["2026-06-29",278.93,284.03,268.56,283.81,994800.0],["2026-06-30",287.0,295.41,283.5,292.81,632000.0],["2026-07-01",288.05,289.41,269.19,270.22,1021600.0],["2026-07-02",270.23,273.04,248.65,252.66,1361100.0],["2026-07-06",256,264.99,256,257.81,505887.483424],["2026-07-07",248.46,251.51,229.485,235.8,1747786.383516],["2026-07-08",231.99,239.625,230.295,236.61,862777.56089],["2026-07-09",243.41,244,235.695,235.86,515641.917789],["2026-07-10",233.27,236.67,232.63,233.94,750543.931327],["2026-07-13",229.38,233,224.815,226.95,730907.140807],["2026-07-14",233.37,233.3876,223.73,225.12,767730.494298],["2026-07-15",227,229.3299,218.47,226.58,1412150.331429],["2026-07-16",218.78,223,215.06,215.38,1060211.242399],["2026-07-17",209.26,219.1,206.3,214.91,958643.074493],["2026-07-20",218.02,218.7,212.1,213.25,575184.120942],["2026-07-21",217.74,218.99,212.14,215.61,762906.114304],["2026-07-22",212.12,216.85,212.12,213.42,560175.441868],["2026-07-23",210.33,216.5,206.905,210.5,717949.037824],["2026-07-24",209.39,210.395,197.51,202.01,1072375.202076],["2026-07-27",204.39,207.27,192.95,197.54,1403133.194293],["2026-07-28",194.58,196.42,187.5499,195.6,1852950.666901],["2026-07-29",210,210,191.755,195.19,2727162.869033],["2026-07-30",201.33,205.48,189.81,191.91,2025604.1556],["2026-07-31",197.44,202.895,190.27,197.11,1527059.410745]]}