{"t":"GWRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-01-25",16.75,18.0,16.45,17.12,7030900.0],["2012-01-26",17.3,17.9,16.77,17.43,809500.0],["2012-01-27",17.54,17.9,17.06,17.83,371700.0],["2012-01-30",18.1,18.45,17.86,18.05,266900.0],["2012-01-31",18.39,18.5,17.66,18.03,206500.0],["2012-02-01",18.19,19.1,18.0,18.95,170800.0],["2012-02-02",19.3,20.0,18.95,19.95,116700.0],["2012-02-03",21.0,21.78,19.7,20.19,698500.0],["2012-02-06",20.26,20.61,19.88,20.12,125600.0],["2012-02-07",20.34,21.04,20.25,20.98,54300.0],["2012-02-08",21.34,22.0,21.0,21.77,131800.0],["2012-02-09",21.75,21.75,21.15,21.74,88100.0],["2012-02-10",21.69,22.71,21.21,22.06,121800.0],["2012-02-13",23.38,23.38,22.6,23.09,121900.0],["2012-02-14",23.24,23.29,22.44,22.6,215600.0],["2012-02-15",22.89,23.01,22.65,22.8,316700.0],["2012-02-16",21.78,22.96,21.78,22.35,102700.0],["2012-02-17",22.5,22.81,22.07,22.11,220400.0],["2012-02-21",22.77,22.98,22.26,22.48,197000.0],["2012-02-22",22.6,25.05,22.3,23.99,290500.0],["2012-02-23",24.09,24.25,23.81,23.95,100100.0],["2012-02-24",24.01,24.07,23.17,23.49,264400.0],["2012-02-27",23.37,23.6,22.79,22.81,110700.0],["2012-02-28",22.88,23.25,22.8,23.01,76600.0],["2012-02-29",23.15,23.15,22.45,22.62,40600.0],["2012-03-01",22.9,23.35,22.58,22.94,274000.0],["2012-03-02",22.93,23.17,22.88,22.95,77500.0],["2012-03-05",22.93,23.29,21.69,21.69,201900.0],["2012-03-06",21.6,22.42,20.04,21.69,335300.0],["2012-03-07",21.91,22.08,21.49,21.84,36500.0],["2012-03-08",21.85,22.2,21.83,22.08,61000.0],["2012-03-09",22.13,22.75,21.89,22.43,112700.0],["2012-03-12",22.49,22.73,22.42,22.73,56200.0],["2012-03-13",22.75,25.65,22.75,25.65,183600.0],["2012-03-14",29.5,32.85,28.4,30.04,821700.0],["2012-03-15",30.0,32.91,30.0,32.35,496000.0],["2012-03-16",32.75,32.75,31.0,32.31,145200.0],["2012-03-19",32.52,33.8,32.35,33.05,120400.0],["2012-03-20",32.7,32.74,31.61,32.68,91100.0],["2012-03-21",32.66,32.8,32.04,32.35,61100.0],["2012-03-22",31.86,32.01,31.15,31.55,65400.0],["2012-03-23",31.69,34.03,31.69,32.89,159600.0],["2012-03-26",33.5,38.13,33.5,35.37,313600.0],["2012-03-27",35.7,35.86,33.88,35.0,170600.0],["2012-03-28",34.99,35.5,32.27,32.7,232200.0],["2012-03-29",32.32,32.64,31.09,31.93,323700.0],["2012-03-30",32.32,32.92,30.6,30.78,1047500.0],["2012-04-02",30.83,30.89,29.4,30.0,548100.0],["2012-04-03",28.13,29.7,27.86,28.02,649200.0],["2012-04-04",27.64,29.36,27.15,29.23,307900.0],["2012-04-05",29.16,31.71,29.05,30.65,253000.0],["2012-04-09",30.06,30.28,29.2,30.24,109500.0],["2012-04-10",30.24,30.69,27.55,27.67,274300.0],["2012-04-11",28.39,28.64,26.7,27.85,150100.0],["2012-04-12",27.91,29.19,27.71,28.45,140300.0],["2012-04-13",28.49,28.55,27.42,27.98,93600.0],["2012-04-16",28.15,28.17,26.7,27.09,166200.0],["2012-04-17",27.21,28.68,26.85,28.49,241900.0],["2012-04-18",28.5,29.7,28.4,29.14,471700.0],["2012-04-19",29.2,29.89,28.54,28.65,4127100.0],["2012-04-20",28.99,29.0,26.96,27.15,508900.0],["2012-04-23",26.76,26.77,25.33,26.41,454800.0],["2012-04-24",26.37,26.7,24.34,25.33,443400.0],["2012-04-25",25.71,26.37,24.87,26.19,543600.0],["2012-04-26",26.29,26.95,25.64,26.14,245600.0],["2012-04-27",26.35,27.02,25.9,26.89,170200.0],["2012-04-30",26.94,27.22,26.64,27.22,111000.0],["2012-05-01",27.14,27.52,26.81,27.05,171100.0],["2012-05-02",26.78,27.72,26.78,27.58,205000.0],["2012-05-03",27.66,27.66,27.07,27.27,124000.0],["2012-05-04",27.12,27.26,26.27,27.05,245800.0],["2012-05-07",27.0,27.47,26.93,27.09,131000.0],["2012-05-08",26.92,26.92,25.37,25.99,149000.0],["2012-05-09",25.57,25.87,24.78,25.17,156300.0],["2012-05-10",25.34,25.92,22.61,23.14,2286400.0],["2012-05-11",23.14,26.0,23.14,25.77,202000.0],["2012-05-14",25.5,27.06,25.08,26.72,280800.0],["2012-05-15",26.63,28.0,26.6,27.11,220000.0],["2012-05-16",27.3,27.65,25.67,25.9,179500.0],["2012-05-17",26.02,26.05,25.21,25.38,123900.0],["2012-05-18",25.32,25.95,24.81,25.45,174900.0],["2012-05-21",25.51,26.26,24.91,26.0,170600.0],["2012-05-22",26.02,27.11,26.0,26.25,105900.0],["2012-05-23",25.91,27.03,25.88,26.92,109000.0],["2012-05-24",27.04,27.04,26.35,26.5,97400.0],["2012-05-25",26.55,26.55,26.0,26.2,82500.0],["2012-05-29",26.54,26.99,26.25,26.66,63900.0],["2012-05-30",26.36,26.36,25.42,25.7,106400.0],["2012-05-31",25.77,26.27,25.05,25.91,228700.0],["2012-06-01",25.04,25.57,24.11,24.19,172100.0],["2012-06-04",24.34,24.48,22.4,23.03,232200.0],["2012-06-05",22.93,24.69,22.81,24.26,54200.0],["2012-06-06",26.2,27.28,22.76,24.07,904000.0],["2012-06-07",24.57,24.65,22.61,22.77,434100.0],["2012-06-08",22.77,24.41,22.51,23.46,370900.0],["2012-06-11",23.89,24.4,23.16,24.22,318300.0],["2012-06-12",24.18,24.35,23.7,24.27,323500.0],["2012-06-13",24.16,25.35,23.95,25.07,358000.0],["2012-06-14",25.0,25.99,24.91,25.84,252200.0],["2012-06-15",26.0,26.97,25.93,26.72,440500.0],["2012-06-18",26.45,27.8,26.26,27.6,203800.0],["2012-06-19",27.81,28.81,27.69,28.76,169900.0],["2012-06-20",28.39,29.5,28.17,29.36,220600.0],["2012-06-21",29.05,29.05,27.51,28.3,401400.0],["2012-06-22",28.46,29.15,28.02,29.12,1623100.0],["2012-06-25",28.67,29.29,28.07,28.75,408000.0],["2012-06-26",28.56,29.18,28.56,29.0,286400.0],["2012-06-27",28.41,29.46,28.41,29.19,262500.0],["2012-06-28",28.88,29.33,26.83,26.89,230100.0],["2012-06-29",27.87,28.19,27.26,28.12,201100.0],["2012-07-02",28.25,28.49,27.62,28.15,202800.0],["2012-07-03",28.03,28.16,27.64,27.78,138200.0],["2012-07-05",27.68,28.28,26.89,27.11,125400.0],["2012-07-06",26.77,27.05,26.44,26.79,157800.0],["2012-07-09",26.73,26.84,24.45,25.28,360200.0],["2012-07-10",25.34,25.56,25.07,25.35,303200.0],["2012-07-11",25.46,25.53,23.96,24.21,195800.0],["2012-07-12",23.97,24.63,23.48,23.66,289200.0],["2012-07-13",23.88,24.91,23.8,24.69,401500.0],["2012-07-16",24.58,25.6,24.4,25.47,129000.0],["2012-07-17",26.0,27.0,25.75,26.88,344500.0],["2012-07-18",26.72,26.99,26.47,26.68,244200.0],["2012-07-19",26.86,28.23,26.85,28.08,334900.0],["2012-07-20",28.15,28.49,27.08,27.68,751000.0],["2012-07-23",26.56,26.66,24.95,25.48,1424300.0],["2012-07-24",25.42,25.5,24.58,25.0,472900.0],["2012-07-25",25.0,25.55,24.44,24.51,606400.0],["2012-07-26",25.15,25.5,24.6,25.14,477300.0],["2012-07-27",25.39,25.89,24.9,25.86,360000.0],["2012-07-30",25.67,25.78,24.7,25.66,423700.0],["2012-07-31",25.33,25.84,24.7,25.66,367100.0],["2012-08-01",25.74,26.47,25.11,25.69,308100.0],["2012-08-02",25.29,26.0,25.26,25.74,190800.0],["2012-08-03",26.16,27.55,25.9,26.92,590700.0],["2012-08-06",26.96,27.27,26.39,26.5,254400.0],["2012-08-07",26.56,26.59,25.87,26.27,349500.0],["2012-08-08",26.01,26.22,25.63,25.74,215100.0],["2012-08-09",25.54,25.85,25.06,25.37,399100.0],["2012-08-10",25.59,25.9,25.05,25.29,265600.0],["2012-08-13",25.29,25.29,24.3,24.81,199700.0],["2012-08-14",24.92,25.0,24.0,24.64,400200.0],["2012-08-15",24.6,25.57,24.56,25.47,628000.0],["2012-08-16",25.5,26.43,25.1,26.37,328500.0],["2012-08-17",26.46,27.0,26.43,26.99,260600.0],["2012-08-20",26.83,26.99,26.12,26.97,221700.0],["2012-08-21",27.0,27.67,26.8,27.67,372700.0],["2012-08-22",27.51,28.05,27.5,27.94,341800.0],["2012-08-23",27.64,27.96,26.85,27.87,400200.0],["2012-08-24",27.46,28.05,27.29,27.64,272200.0],["2012-08-27",27.48,27.97,27.38,27.63,264000.0],["2012-08-28",27.65,28.2,27.5,28.03,569100.0],["2012-08-29",28.14,28.51,27.71,28.38,253500.0],["2012-08-30",28.23,28.41,27.95,28.09,155600.0],["2012-08-31",28.45,28.6,27.97,28.55,181500.0],["2012-09-04",28.44,29.5,27.96,29.35,747400.0],["2012-09-05",32.94,33.15,31.32,32.25,2845200.0],["2012-09-06",32.11,32.38,30.93,31.98,939900.0],["2012-09-07",30.41,31.5,28.04,31.3,1381800.0],["2012-09-10",30.04,30.45,29.08,30.23,1078000.0],["2012-09-11",30.05,30.75,30.01,30.65,491100.0],["2012-09-12",30.66,30.7,29.92,30.14,409500.0],["2012-09-13",30.08,30.91,29.96,30.57,483200.0],["2012-09-14",30.65,30.65,30.18,30.63,400200.0],["2012-09-17",30.52,31.37,30.49,31.26,673500.0],["2012-09-18",31.23,31.31,30.64,31.13,368800.0],["2012-09-19",30.92,31.41,30.7,31.31,428700.0],["2012-09-20",31.04,31.49,30.87,31.3,385300.0],["2012-09-21",31.62,31.62,30.35,31.34,507800.0],["2012-09-24",31.13,31.24,30.82,31.1,348400.0],["2012-09-25",30.6,30.92,29.93,30.11,1227200.0],["2012-09-26",30.17,30.17,29.02,29.59,416500.0],["2012-09-27",29.87,31.0,29.66,30.97,411900.0],["2012-09-28",30.79,31.29,30.53,31.05,597200.0],["2012-10-01",31.24,31.3,30.46,31.17,572400.0],["2012-10-02",31.05,31.27,29.52,30.72,802700.0],["2012-10-03",30.78,31.2,30.64,30.97,301700.0],["2012-10-04",31.23,32.26,30.82,32.15,1072700.0],["2012-10-05",32.0,32.38,31.61,31.87,828000.0],["2012-10-08",31.55,32.0,31.34,31.85,300600.0],["2012-10-09",30.97,31.64,30.59,30.84,739100.0],["2012-10-10",30.0,30.04,29.2,29.96,1112100.0],["2012-10-11",30.39,30.93,29.93,30.24,314200.0],["2012-10-12",30.29,30.58,29.97,30.17,376600.0],["2012-10-15",30.13,31.05,30.1,31.0,602500.0],["2012-10-16",31.06,31.24,30.81,31.0,408300.0],["2012-10-17",31.0,31.0,29.41,29.59,451200.0],["2012-10-18",29.71,29.71,29.03,29.37,341000.0],["2012-10-19",29.2,29.27,28.32,28.7,466800.0],["2012-10-22",28.89,28.99,28.42,28.76,366000.0],["2012-10-23",28.39,30.03,28.08,29.94,747400.0],["2012-10-24",29.95,30.15,29.56,30.06,326500.0],["2012-10-25",30.41,30.41,29.65,29.93,364500.0],["2012-10-26",30.01,30.11,28.73,29.56,400900.0],["2012-10-31",29.82,30.74,29.6,30.64,422900.0],["2012-11-01",30.75,31.84,29.15,31.74,693700.0],["2012-11-02",31.85,31.85,30.02,30.06,238400.0],["2012-11-05",31.32,31.52,30.32,31.4,350300.0],["2012-11-06",31.57,31.62,29.86,29.99,287000.0],["2012-11-07",29.59,29.87,29.01,29.29,372600.0],["2012-11-08",29.12,29.36,28.05,28.68,396900.0],["2012-11-09",28.34,29.44,28.29,28.62,398100.0],["2012-11-12",28.68,29.29,28.4,29.06,192400.0],["2012-11-13",28.82,29.67,28.57,29.24,342600.0],["2012-11-14",29.39,29.82,28.84,29.06,482900.0],["2012-11-15",29.35,29.81,28.96,29.5,463200.0],["2012-11-16",29.41,30.9,29.17,30.87,460500.0],["2012-11-19",31.05,31.16,29.75,30.84,440900.0],["2012-11-20",30.72,30.82,29.86,30.17,1028800.0],["2012-11-21",30.4,30.81,30.01,30.11,323000.0],["2012-11-23",30.32,30.75,30.05,30.4,114400.0],["2012-11-26",30.67,30.67,29.42,29.7,436400.0],["2012-11-27",29.82,30.23,28.0,29.46,845000.0],["2012-11-28",25.48,31.38,25.46,31.28,3465900.0],["2012-11-29",31.42,31.85,29.98,30.8,697100.0],["2012-11-30",29.24,29.99,28.95,29.9,4977100.0],["2012-12-03",30.35,30.35,29.32,29.49,575000.0],["2012-12-04",29.62,29.62,29.25,29.35,496400.0],["2012-12-05",29.45,29.55,28.97,29.03,671800.0],["2012-12-06",28.6,29.04,28.43,28.84,600000.0],["2012-12-07",28.41,29.7,28.32,29.47,787800.0],["2012-12-10",29.3,29.98,28.97,29.79,879700.0],["2012-12-11",29.86,30.55,29.48,30.49,776000.0],["2012-12-12",30.54,30.9,30.22,30.62,458900.0],["2012-12-13",30.57,31.05,30.44,30.93,820700.0],["2012-12-14",30.55,30.98,30.29,30.7,538700.0],["2012-12-17",30.75,31.3,30.39,31.13,651100.0],["2012-12-18",31.2,32.0,30.92,31.85,756800.0],["2012-12-19",31.46,31.76,30.5,30.72,829700.0],["2012-12-20",30.54,30.92,30.13,30.3,769900.0],["2012-12-21",30.03,30.76,29.69,30.72,847800.0],["2012-12-24",30.38,30.38,29.64,30.01,246500.0],["2012-12-26",30.0,30.22,29.27,29.38,237500.0],["2012-12-27",29.33,29.45,28.32,29.03,408300.0],["2012-12-28",29.01,29.28,28.77,29.01,291900.0],["2012-12-31",28.8,29.74,28.48,29.72,468800.0],["2013-01-02",30.4,30.93,30.17,30.85,389600.0],["2013-01-03",30.69,30.9,30.37,30.55,243400.0],["2013-01-04",30.78,31.12,30.5,30.94,264100.0],["2013-01-07",31.0,31.18,30.9,31.03,337800.0],["2013-01-08",31.17,31.17,30.67,30.91,295400.0],["2013-01-09",30.99,31.71,30.78,31.69,345200.0],["2013-01-10",31.2,31.35,30.06,30.93,502200.0],["2013-01-11",30.99,31.95,30.67,31.87,570700.0],["2013-01-14",31.67,32.4,31.51,32.15,753000.0],["2013-01-15",31.83,32.37,31.83,32.28,328800.0],["2013-01-16",32.28,33.73,32.06,33.15,746900.0],["2013-01-17",33.2,33.77,32.64,33.62,408200.0],["2013-01-18",33.45,33.59,33.03,33.16,382500.0],["2013-01-22",32.92,33.11,31.58,32.1,534200.0],["2013-01-23",31.92,33.04,31.91,32.92,393200.0],["2013-01-24",33.01,33.19,32.49,32.97,191000.0],["2013-01-25",33.2,33.55,32.85,33.5,276600.0],["2013-01-28",33.46,34.54,33.34,34.52,550300.0],["2013-01-29",34.23,34.46,33.76,33.89,210200.0],["2013-01-30",33.87,33.96,32.4,32.5,372200.0],["2013-01-31",32.47,33.16,32.33,33.12,177100.0],["2013-02-01",33.24,34.36,33.0,34.34,409400.0],["2013-02-04",33.98,34.04,32.5,32.61,443100.0],["2013-02-05",32.61,32.62,31.31,31.4,809800.0],["2013-02-06",31.4,32.14,31.26,32.14,474800.0],["2013-02-07",32.05,32.33,31.51,32.27,139200.0],["2013-02-08",32.41,32.81,31.9,32.04,225200.0],["2013-02-11",32.07,32.07,31.26,31.8,249100.0],["2013-02-12",31.8,32.48,31.76,32.48,490200.0],["2013-02-13",32.43,32.64,31.82,32.0,211500.0],["2013-02-14",31.83,32.3,31.61,31.96,192800.0],["2013-02-15",32.09,32.79,31.98,32.57,233600.0],["2013-02-19",32.61,33.06,32.46,33.05,277900.0],["2013-02-20",33.01,33.15,32.18,32.22,199200.0],["2013-02-21",32.22,32.22,31.28,31.63,200800.0],["2013-02-22",31.84,32.32,31.67,31.98,154700.0],["2013-02-25",32.21,32.26,30.35,30.88,311100.0],["2013-02-26",31.06,31.65,30.25,31.53,625400.0],["2013-02-27",34.84,38.43,34.78,36.75,4067800.0],["2013-02-28",36.17,36.74,35.43,36.55,910600.0],["2013-03-01",36.12,36.66,35.68,35.87,844500.0],["2013-03-04",35.91,36.79,35.4,36.75,1195400.0],["2013-03-05",36.74,36.9,35.37,36.5,627800.0],["2013-03-06",36.58,37.28,36.52,37.08,693000.0],["2013-03-07",36.93,37.23,36.33,36.96,395100.0],["2013-03-08",37.1,37.1,36.56,36.97,296700.0],["2013-03-11",36.87,37.92,36.72,37.77,664600.0],["2013-03-12",37.81,38.07,36.35,37.99,953500.0],["2013-03-13",37.83,37.99,37.0,37.67,461200.0],["2013-03-14",37.88,37.99,37.45,37.95,228200.0],["2013-03-15",38.0,38.67,37.38,38.1,491200.0],["2013-03-18",37.63,38.11,37.17,37.34,295500.0],["2013-03-19",37.53,37.53,36.32,36.85,291800.0],["2013-03-20",37.04,37.36,36.87,37.15,300100.0],["2013-03-21",36.98,37.72,36.69,37.67,304200.0],["2013-03-22",37.8,37.89,36.26,36.78,663900.0],["2013-03-25",36.99,37.4,36.53,37.03,550000.0],["2013-03-26",37.17,38.18,36.85,38.06,436500.0],["2013-03-27",37.89,38.98,37.81,38.75,595400.0],["2013-03-28",38.92,39.12,38.42,38.44,603200.0],["2013-04-01",38.44,38.53,36.63,37.7,521800.0],["2013-04-02",37.5,37.54,36.94,37.3,230000.0],["2013-04-03",37.28,37.41,36.18,36.48,441800.0],["2013-04-04",36.43,36.82,36.06,36.29,335500.0],["2013-04-05",35.57,36.67,35.51,36.61,501700.0],["2013-04-08",36.64,36.92,36.45,36.67,168100.0],["2013-04-09",36.67,36.7,36.16,36.51,129400.0],["2013-04-10",36.81,37.72,36.75,37.26,358300.0],["2013-04-11",37.11,37.55,36.6,36.61,338100.0],["2013-04-12",36.55,36.84,35.87,36.49,255600.0],["2013-04-15",36.19,36.46,35.07,35.51,313700.0],["2013-04-16",35.92,36.48,35.14,36.42,320800.0],["2013-04-17",36.17,36.61,35.53,36.1,526300.0],["2013-04-18",36.24,38.25,36.17,37.14,785800.0],["2013-04-19",37.31,38.46,37.22,38.42,748300.0],["2013-04-22",38.45,39.27,38.04,38.7,795400.0],["2013-04-23",38.97,39.36,38.72,38.99,449000.0],["2013-04-24",38.97,39.24,38.51,38.96,525300.0],["2013-04-25",38.99,39.97,38.99,39.29,351500.0],["2013-04-26",39.31,39.41,38.6,39.14,267800.0],["2013-04-29",39.43,41.2,39.42,40.7,821000.0],["2013-04-30",40.84,40.9,40.04,40.08,227100.0],["2013-05-01",40.0,40.0,38.54,39.54,313300.0],["2013-05-02",39.95,40.81,39.46,40.53,348100.0],["2013-05-03",41.03,41.8,40.99,41.03,244300.0],["2013-05-06",40.94,41.59,40.89,41.5,338200.0],["2013-05-07",41.64,42.28,41.5,42.28,304000.0],["2013-05-08",42.37,43.23,41.53,43.23,313900.0],["2013-05-09",43.3,43.34,41.73,42.18,481500.0],["2013-05-10",42.13,43.56,41.94,43.56,482700.0],["2013-05-13",43.73,43.73,42.33,42.44,249100.0],["2013-05-14",42.62,43.42,41.89,41.92,394700.0],["2013-05-15",41.92,41.93,41.27,41.37,452100.0],["2013-05-16",41.41,42.0,41.31,41.68,285600.0],["2013-05-17",41.98,42.14,41.33,42.05,328200.0],["2013-05-20",41.93,42.9,41.93,42.4,210200.0],["2013-05-21",42.37,42.64,41.75,41.96,208000.0],["2013-05-22",41.94,42.26,40.03,40.35,467300.0],["2013-05-23",40.14,40.97,40.01,40.64,293100.0],["2013-05-24",40.49,40.68,39.71,40.08,265500.0],["2013-05-28",40.63,41.4,39.64,40.79,919200.0],["2013-05-29",43.4,43.45,40.91,41.53,1558300.0],["2013-05-30",41.54,42.84,40.99,42.56,365700.0],["2013-05-31",41.88,42.0,40.63,40.96,749500.0],["2013-06-03",40.87,40.97,38.86,39.38,539200.0],["2013-06-04",39.32,39.53,38.62,38.9,428900.0],["2013-06-05",38.46,38.7,37.31,38.57,708000.0],["2013-06-06",38.51,38.7,37.88,38.7,450400.0],["2013-06-07",38.77,39.7,38.38,39.5,422500.0],["2013-06-10",39.49,40.77,39.26,40.76,710100.0],["2013-06-11",39.93,40.96,39.24,40.47,613500.0],["2013-06-12",40.04,40.21,38.81,40.1,753900.0],["2013-06-13",40.0,40.58,39.54,40.5,294300.0],["2013-06-14",40.48,40.48,39.89,39.99,297000.0],["2013-06-17",40.3,41.87,40.05,41.87,595800.0],["2013-06-18",41.85,43.09,41.61,42.9,723100.0],["2013-06-19",42.93,43.08,41.89,41.97,452000.0],["2013-06-20",41.09,42.44,38.15,41.01,559500.0],["2013-06-21",41.26,41.38,40.05,40.17,856400.0],["2013-06-24",39.79,42.0,39.68,41.88,694700.0],["2013-06-25",42.16,42.56,41.45,41.59,444400.0],["2013-06-26",41.94,43.1,41.89,42.89,473000.0],["2013-06-27",43.04,43.04,41.81,42.33,488100.0],["2013-06-28",42.1,42.37,41.38,42.05,2104500.0],["2013-07-01",41.96,44.21,41.95,43.76,510700.0],["2013-07-02",43.84,44.45,42.75,43.6,377700.0],["2013-07-03",43.36,44.7,43.09,44.64,202300.0],["2013-07-05",44.75,45.5,43.99,44.45,330900.0],["2013-07-08",44.49,45.58,44.49,44.96,501800.0],["2013-07-09",45.09,45.32,44.29,44.44,403800.0],["2013-07-10",44.54,44.84,43.58,43.98,490400.0],["2013-07-11",44.59,44.64,43.95,44.3,567500.0],["2013-07-12",44.25,44.91,44.0,44.51,575300.0],["2013-07-15",44.41,45.62,44.01,45.47,462500.0],["2013-07-16",45.4,45.73,44.34,44.75,427000.0],["2013-07-17",44.61,45.1,44.47,44.82,291500.0],["2013-07-18",44.64,45.06,44.44,44.81,301800.0],["2013-07-19",44.6,44.76,44.22,44.58,241300.0],["2013-07-22",44.5,44.78,44.12,44.63,233700.0],["2013-07-23",44.63,45.0,44.27,44.32,185600.0],["2013-07-24",44.64,44.68,43.34,43.38,384800.0],["2013-07-25",43.28,44.31,43.23,43.99,457200.0],["2013-07-26",43.6,43.73,42.59,42.9,446600.0],["2013-07-29",42.84,43.08,42.5,42.58,148900.0],["2013-07-30",42.75,42.86,41.96,42.04,242900.0],["2013-07-31",42.27,44.06,42.0,43.76,348800.0],["2013-08-01",44.24,44.65,43.38,43.45,373200.0],["2013-08-02",43.4,43.81,43.4,43.71,316700.0],["2013-08-05",43.75,44.33,43.42,43.72,152300.0],["2013-08-06",43.51,43.71,42.76,43.12,239200.0],["2013-08-07",43.08,43.38,42.56,43.02,180500.0],["2013-08-08",43.29,43.88,42.89,43.79,168500.0],["2013-08-09",43.8,43.98,43.31,43.67,466900.0],["2013-08-12",43.3,44.27,43.23,43.93,124600.0],["2013-08-13",43.99,43.99,43.24,43.71,199100.0],["2013-08-14",43.84,44.84,43.61,44.04,170300.0],["2013-08-15",43.57,43.63,42.85,42.92,161600.0],["2013-08-16",42.66,43.65,42.33,43.29,230500.0],["2013-08-19",43.22,43.84,42.76,42.8,195500.0],["2013-08-20",42.74,44.15,42.52,44.0,212400.0],["2013-08-21",43.81,44.88,43.65,43.8,431700.0],["2013-08-22",44.06,45.1,44.02,44.82,302800.0],["2013-08-23",44.83,45.16,44.26,44.34,156100.0],["2013-08-26",44.48,45.33,44.08,44.86,138500.0],["2013-08-27",44.44,44.44,43.91,44.1,276800.0],["2013-08-28",44.11,44.51,43.91,44.32,211900.0],["2013-08-29",44.3,46.26,44.3,46.22,329600.0],["2013-08-30",46.17,46.33,45.59,45.96,309400.0],["2013-09-03",46.5,47.43,45.96,46.48,994300.0],["2013-09-04",43.85,45.25,42.8,43.07,3281500.0],["2013-09-05",43.25,43.72,42.59,43.19,790300.0],["2013-09-06",43.13,46.19,42.97,46.0,833000.0],["2013-09-09",46.2,47.73,45.87,47.48,702500.0],["2013-09-10",47.5,47.53,46.55,47.14,419900.0],["2013-09-11",46.93,47.37,46.53,47.01,288500.0],["2013-09-12",46.86,47.14,46.66,46.76,436700.0],["2013-09-13",47.05,47.2,46.28,46.77,434900.0],["2013-09-16",47.12,47.34,46.83,46.95,323300.0],["2013-09-17",46.86,49.0,46.6,48.06,682100.0],["2013-09-18",47.88,48.52,47.35,48.46,717200.0],["2013-09-19",48.0,48.35,47.41,47.63,449500.0],["2013-09-20",47.93,48.62,47.88,48.55,1183300.0],["2013-09-23",48.43,49.13,47.58,48.86,756700.0],["2013-09-24",48.64,49.14,48.17,48.23,320300.0],["2013-09-25",48.16,48.47,47.81,48.27,263700.0],["2013-09-26",48.12,48.6,47.64,47.71,345400.0],["2013-09-27",47.33,47.7,46.73,46.9,431600.0],["2013-09-30",46.49,47.29,46.27,47.11,334500.0],["2013-10-01",46.96,47.7,46.58,47.62,341200.0],["2013-10-02",47.06,48.27,47.06,48.01,291200.0],["2013-10-03",48.05,48.53,47.64,48.44,289800.0],["2013-10-04",48.32,48.94,48.1,48.41,280700.0],["2013-10-07",47.83,47.92,46.58,46.63,229700.0],["2013-10-08",46.56,46.82,44.5,45.2,467500.0],["2013-10-09",45.47,46.19,44.68,45.59,289700.0],["2013-10-10",44.76,45.99,44.76,45.83,842100.0],["2013-10-11",45.43,46.08,45.43,46.02,541200.0],["2013-10-14",45.88,46.65,45.21,46.61,342800.0],["2013-10-15",46.5,46.69,45.81,45.88,412600.0],["2013-10-16",46.01,47.45,45.6,46.96,570400.0],["2013-10-17",46.92,48.11,46.67,48.05,479200.0],["2013-10-18",48.58,48.82,47.7,48.78,509200.0],["2013-10-21",48.86,49.54,48.11,49.51,405700.0],["2013-10-22",48.75,50.41,48.75,49.24,885500.0],["2013-10-23",48.26,48.6,46.23,47.15,6438200.0],["2013-10-24",47.33,48.08,47.15,48.06,956100.0],["2013-10-25",48.41,49.06,48.19,48.73,1029300.0],["2013-10-28",48.72,50.05,48.45,50.02,1023600.0],["2013-10-29",50.28,51.16,49.97,51.01,692000.0],["2013-10-30",51.14,51.68,50.64,50.74,590100.0],["2013-10-31",50.65,51.14,50.22,50.72,1003500.0],["2013-11-01",50.53,50.72,48.47,49.33,892300.0],["2013-11-04",49.72,49.72,48.77,48.85,502400.0],["2013-11-05",48.41,48.66,47.62,48.09,637300.0],["2013-11-06",48.4,48.86,47.35,47.42,363300.0],["2013-11-07",47.4,47.59,45.81,45.96,516000.0],["2013-11-08",45.92,46.64,45.82,46.4,306500.0],["2013-11-11",46.43,46.67,45.92,46.48,292500.0],["2013-11-12",46.45,46.64,45.89,46.64,427900.0],["2013-11-13",46.5,47.29,46.49,47.0,277900.0],["2013-11-14",47.03,47.16,46.28,46.95,321300.0],["2013-11-15",46.92,47.57,46.92,47.57,235600.0],["2013-11-18",47.61,47.99,46.8,47.04,365100.0],["2013-11-19",47.86,47.86,45.94,46.0,505100.0],["2013-11-20",46.05,46.23,45.29,45.45,340700.0],["2013-11-21",45.75,45.75,45.19,45.7,487800.0],["2013-11-22",45.85,47.42,45.71,47.29,399000.0],["2013-11-25",47.28,47.43,44.62,44.76,610200.0],["2013-11-26",44.7,47.13,44.17,46.67,635200.0],["2013-11-27",46.6,47.06,46.37,47.03,298000.0],["2013-11-29",47.32,47.81,47.09,47.73,225600.0],["2013-12-02",47.61,47.61,46.25,46.4,613800.0],["2013-12-03",46.25,46.26,44.9,44.98,1012100.0],["2013-12-04",47.48,49.71,46.4,47.13,1638300.0],["2013-12-05",47.22,47.31,45.48,45.8,707400.0],["2013-12-06",46.6,47.36,45.18,47.04,805500.0],["2013-12-09",46.94,47.03,45.94,46.01,331000.0],["2013-12-10",45.8,45.91,44.82,44.95,700600.0],["2013-12-11",45.0,45.0,43.61,43.83,605700.0],["2013-12-12",43.74,44.52,43.34,44.52,522800.0],["2013-12-13",44.57,45.26,44.3,45.21,440700.0],["2013-12-16",45.1,45.67,44.91,45.07,435600.0],["2013-12-17",45.18,45.32,44.67,44.94,272300.0],["2013-12-18",44.85,45.84,44.55,45.8,436900.0],["2013-12-19",45.32,46.36,45.1,46.3,525700.0],["2013-12-20",46.54,48.6,46.22,48.31,1021200.0],["2013-12-23",48.19,48.61,47.78,48.13,366800.0],["2013-12-24",48.04,48.48,47.98,48.27,108600.0],["2013-12-26",48.36,48.83,48.14,48.64,234800.0],["2013-12-27",48.86,48.86,48.33,48.53,140000.0],["2013-12-30",48.35,49.03,48.31,48.92,227300.0],["2013-12-31",48.86,49.23,48.72,49.07,300200.0],["2014-01-02",48.82,48.82,47.63,48.14,455700.0],["2014-01-03",47.99,48.53,47.74,48.49,289200.0],["2014-01-06",48.67,48.69,47.79,48.1,270400.0],["2014-01-07",48.0,48.6,47.94,48.42,409500.0],["2014-01-08",48.4,49.98,48.26,49.72,422500.0],["2014-01-09",49.71,49.99,48.15,48.52,345200.0],["2014-01-10",48.56,48.96,48.0,48.8,547500.0],["2014-01-13",48.37,48.73,47.2,47.64,431800.0],["2014-01-14",47.84,48.84,47.28,48.51,477300.0],["2014-01-15",48.52,49.5,48.34,49.37,367800.0],["2014-01-16",49.41,49.84,49.08,49.51,234100.0],["2014-01-17",49.39,50.9,49.39,50.66,592400.0],["2014-01-21",51.0,51.0,49.53,49.77,285900.0],["2014-01-22",49.94,50.12,49.52,49.59,227500.0],["2014-01-23",49.46,49.59,48.75,49.52,231600.0],["2014-01-24",49.11,49.27,47.87,48.27,370800.0],["2014-01-27",48.21,48.21,46.9,47.2,331100.0],["2014-01-28",47.19,47.96,47.01,47.79,277400.0],["2014-01-29",47.47,47.65,46.67,46.82,311300.0],["2014-01-30",47.36,48.82,46.85,48.36,384300.0],["2014-01-31",47.41,48.34,47.16,47.21,369200.0],["2014-02-03",47.1,47.65,44.34,45.11,601000.0],["2014-02-04",45.24,45.74,44.73,45.22,440600.0],["2014-02-05",44.99,45.78,43.95,45.7,384900.0],["2014-02-06",46.06,46.69,45.74,46.63,365800.0],["2014-02-07",46.79,48.09,46.56,47.51,309900.0],["2014-02-10",47.69,48.2,47.13,47.55,281700.0],["2014-02-11",47.56,47.95,47.18,47.5,187500.0],["2014-02-12",47.81,48.31,47.5,47.79,543600.0],["2014-02-13",47.34,49.9,47.19,49.8,432700.0],["2014-02-14",49.79,50.03,49.3,50.01,409000.0],["2014-02-18",49.95,50.97,49.77,50.62,372400.0],["2014-02-19",50.37,51.13,50.04,50.56,313200.0],["2014-02-20",50.41,51.5,50.1,51.38,397400.0],["2014-02-21",51.57,51.89,50.99,51.45,252200.0],["2014-02-24",51.37,53.02,51.25,52.81,307300.0],["2014-02-25",53.03,53.29,52.6,52.81,286900.0],["2014-02-26",53.0,53.5,52.43,53.06,295000.0],["2014-02-27",52.86,53.98,52.74,53.97,223900.0],["2014-02-28",54.0,54.64,52.94,53.61,392100.0],["2014-03-03",52.92,53.36,52.26,53.16,594600.0],["2014-03-04",56.0,58.0,55.53,57.38,1799600.0],["2014-03-05",57.32,57.38,55.62,55.99,401900.0],["2014-03-06",55.96,56.3,54.61,55.27,531700.0],["2014-03-07",55.4,55.4,53.7,54.54,536100.0],["2014-03-10",54.58,54.58,52.78,53.15,421400.0],["2014-03-11",53.06,53.67,52.33,52.47,371500.0],["2014-03-12",52.31,52.92,51.5,52.92,395100.0],["2014-03-13",53.01,53.25,51.57,52.34,448000.0],["2014-03-14",52.14,52.9,52.0,52.27,234100.0],["2014-03-17",52.4,53.15,52.23,53.09,260400.0],["2014-03-18",53.2,55.0,52.85,54.23,411400.0],["2014-03-19",54.27,54.27,52.33,52.72,274600.0],["2014-03-20",52.26,52.71,51.66,52.32,355700.0],["2014-03-21",52.44,52.76,50.1,50.13,600800.0],["2014-03-24",50.23,50.34,47.87,49.46,516300.0],["2014-03-25",49.71,50.47,49.02,49.4,304000.0],["2014-03-26",49.93,50.04,48.22,48.33,345200.0],["2014-03-27",48.32,48.87,47.57,48.22,369200.0],["2014-03-28",48.28,49.1,47.86,48.2,321500.0],["2014-03-31",48.54,49.25,47.95,49.05,260800.0],["2014-04-01",49.06,50.53,48.94,50.49,458400.0],["2014-04-02",50.53,50.87,50.09,50.67,468600.0],["2014-04-03",50.72,50.8,48.53,48.59,428900.0],["2014-04-04",49.23,49.36,45.65,45.89,779800.0],["2014-04-07",45.52,45.52,41.87,43.46,1587100.0],["2014-04-08",43.67,44.18,42.65,43.25,846600.0],["2014-04-09",43.61,46.07,43.09,45.99,825600.0],["2014-04-10",45.79,45.97,41.01,42.26,1076200.0],["2014-04-11",41.37,42.01,39.83,40.55,1249100.0],["2014-04-14",41.17,41.35,39.5,40.48,1119000.0],["2014-04-15",40.53,41.19,39.69,40.46,1329600.0],["2014-04-16",40.85,42.22,40.49,42.2,889700.0],["2014-04-17",42.09,43.26,41.78,42.98,818400.0],["2014-04-21",43.1,43.26,42.23,42.48,745600.0],["2014-04-22",42.5,43.3,42.49,42.88,770000.0],["2014-04-23",42.62,42.86,41.14,41.15,1090600.0],["2014-04-24",41.54,41.61,39.97,40.31,683400.0],["2014-04-25",40.01,40.24,38.49,38.9,1352900.0],["2014-04-28",39.23,39.32,35.98,37.42,1273500.0],["2014-04-29",37.75,38.34,36.9,37.56,847300.0],["2014-04-30",37.42,37.89,36.75,37.76,728100.0],["2014-05-01",37.74,39.91,37.43,39.04,997400.0],["2014-05-02",39.32,39.71,38.93,38.99,414300.0],["2014-05-05",38.49,38.99,38.12,38.76,460100.0],["2014-05-06",38.53,39.42,38.05,38.14,810800.0],["2014-05-07",38.18,38.18,35.57,37.06,1166100.0],["2014-05-08",36.9,37.4,36.3,36.4,1069800.0],["2014-05-09",36.17,36.66,34.46,34.85,1436400.0],["2014-05-12",34.95,35.98,34.35,35.86,1025800.0],["2014-05-13",35.89,36.22,35.19,35.28,745900.0],["2014-05-14",35.27,35.87,35.0,35.26,651400.0],["2014-05-15",34.99,35.46,33.66,35.35,838600.0],["2014-05-16",35.39,36.0,34.96,35.89,860400.0],["2014-05-19",35.77,37.84,35.68,37.57,1148100.0],["2014-05-20",37.38,37.7,36.49,37.45,887800.0],["2014-05-21",37.69,38.13,37.08,37.49,532000.0],["2014-05-22",37.43,38.71,37.17,38.32,973300.0],["2014-05-23",38.24,38.6,37.8,38.57,318500.0],["2014-05-27",40.17,40.74,39.67,39.8,1023200.0],["2014-05-28",39.68,39.68,38.8,39.18,490700.0],["2014-05-29",39.18,39.46,38.82,39.14,506500.0],["2014-05-30",39.22,39.22,37.43,37.77,768200.0],["2014-06-02",37.79,38.04,35.87,36.91,1445300.0],["2014-06-03",36.99,40.95,36.0,37.07,3252200.0],["2014-06-04",36.99,37.5,36.37,36.54,1480500.0],["2014-06-05",36.7,37.92,36.42,37.75,1100200.0],["2014-06-06",38.06,38.61,37.98,38.43,657300.0],["2014-06-09",38.26,39.21,38.02,38.47,967800.0],["2014-06-10",38.55,39.32,38.07,38.37,602800.0],["2014-06-11",38.13,38.75,37.96,38.44,483900.0],["2014-06-12",38.38,38.76,37.77,38.26,348200.0],["2014-06-13",38.37,38.49,37.56,38.16,796600.0],["2014-06-16",38.15,39.81,38.06,39.42,761900.0],["2014-06-17",39.46,39.85,38.99,39.59,1049900.0],["2014-06-18",39.48,39.48,38.43,38.86,901900.0],["2014-06-19",38.99,39.19,38.61,39.16,862500.0],["2014-06-20",39.2,39.5,39.01,39.5,806300.0],["2014-06-23",39.5,39.86,39.23,39.38,484900.0],["2014-06-24",39.42,40.51,39.27,39.47,719200.0],["2014-06-25",39.21,39.93,39.1,39.91,422200.0],["2014-06-26",39.99,40.39,39.88,40.26,497300.0],["2014-06-27",40.11,41.0,40.11,40.69,2129600.0],["2014-06-30",40.56,40.85,40.41,40.66,842500.0],["2014-07-01",40.89,41.37,40.1,40.44,786300.0],["2014-07-02",40.37,40.58,39.96,40.18,384800.0],["2014-07-03",40.32,40.49,40.06,40.49,174200.0],["2014-07-07",40.22,40.22,38.67,38.76,615600.0],["2014-07-08",38.54,38.71,37.52,38.03,871300.0],["2014-07-09",38.08,38.63,38.08,38.17,501000.0],["2014-07-10",37.13,38.36,37.05,38.03,518800.0],["2014-07-11",37.9,38.25,37.56,37.6,362300.0],["2014-07-14",38.09,38.2,37.49,37.62,283300.0],["2014-07-15",37.6,37.65,36.4,37.09,596600.0],["2014-07-16",37.34,37.96,37.01,37.66,574600.0],["2014-07-17",37.23,37.78,37.15,37.37,726200.0],["2014-07-18",37.45,38.16,37.45,37.78,572200.0],["2014-07-21",37.54,37.97,37.37,37.79,252000.0],["2014-07-22",38.11,38.72,38.04,38.5,509900.0],["2014-07-23",38.55,38.6,37.84,38.03,882100.0],["2014-07-24",38.12,39.52,38.04,39.25,651400.0],["2014-07-25",38.83,39.1,38.81,39.05,345000.0],["2014-07-28",39.1,39.27,38.65,39.03,398700.0],["2014-07-29",39.09,39.89,38.94,39.3,330300.0],["2014-07-30",39.6,42.21,39.56,41.98,883700.0],["2014-07-31",41.29,41.58,40.45,40.5,526700.0],["2014-08-01",40.38,40.49,39.28,39.76,461800.0],["2014-08-04",39.92,40.45,39.45,40.41,351100.0],["2014-08-05",40.15,40.91,39.86,40.34,441600.0],["2014-08-06",39.89,40.93,39.8,40.76,269900.0],["2014-08-07",41.03,41.23,40.52,41.21,322500.0],["2014-08-08",41.19,42.44,41.12,42.26,530800.0],["2014-08-11",42.39,42.92,41.93,42.9,277100.0],["2014-08-12",43.0,43.38,42.63,43.37,579500.0],["2014-08-13",43.5,43.81,43.1,43.11,365200.0],["2014-08-14",43.05,43.38,42.79,43.1,202700.0],["2014-08-15",43.58,43.58,41.94,42.9,348500.0],["2014-08-18",43.49,43.83,43.2,43.65,269800.0],["2014-08-19",43.64,44.06,43.36,43.99,462400.0],["2014-08-20",43.76,44.27,43.56,43.96,237700.0],["2014-08-21",43.86,44.31,43.6,44.21,219400.0],["2014-08-22",44.04,44.96,43.83,44.55,254700.0],["2014-08-25",45.0,45.21,44.72,45.2,378300.0],["2014-08-26",45.21,46.0,44.84,45.83,499900.0],["2014-08-27",45.8,45.97,44.94,45.05,346800.0],["2014-08-28",44.65,44.92,44.35,44.85,388600.0],["2014-08-29",44.96,45.84,44.86,45.55,321600.0],["2014-09-02",45.78,46.23,45.22,45.82,1344900.0],["2014-09-03",43.45,46.99,43.17,45.66,2754900.0],["2014-09-04",45.71,46.21,45.25,45.27,767700.0],["2014-09-05",45.0,45.92,44.44,45.81,473200.0],["2014-09-08",45.72,46.22,45.53,46.09,284100.0],["2014-09-09",45.93,46.0,45.25,45.38,499500.0],["2014-09-10",45.3,46.04,45.28,45.8,309900.0],["2014-09-11",45.56,46.95,45.52,46.75,478500.0],["2014-09-12",46.74,46.74,45.76,45.98,294100.0],["2014-09-15",45.98,45.98,44.44,44.61,402500.0],["2014-09-16",44.33,44.33,43.38,43.92,649300.0],["2014-09-17",43.91,45.42,43.91,44.87,411700.0],["2014-09-18",45.0,45.6,44.66,44.93,464700.0],["2014-09-19",44.99,45.32,43.51,43.88,766200.0],["2014-09-22",43.64,43.87,43.35,43.71,518200.0],["2014-09-23",43.42,43.98,43.37,43.74,533000.0],["2014-09-24",43.8,45.42,43.58,45.09,728200.0],["2014-09-25",44.88,45.05,44.4,44.73,691300.0],["2014-09-26",44.86,45.17,44.53,45.03,308000.0],["2014-09-29",44.51,45.56,44.5,45.32,339500.0],["2014-09-30",45.39,45.39,44.32,44.34,516400.0],["2014-10-01",44.3,44.43,43.3,43.57,437700.0],["2014-10-02",43.59,45.16,43.39,45.14,413700.0],["2014-10-03",45.55,47.19,45.34,46.75,599100.0],["2014-10-06",46.77,47.31,46.47,46.48,444000.0],["2014-10-07",46.05,46.67,45.83,46.25,388000.0],["2014-10-08",46.25,47.1,45.46,46.97,609400.0],["2014-10-09",46.99,47.67,45.84,45.85,542900.0],["2014-10-10",45.53,46.46,44.81,44.81,410600.0],["2014-10-13",44.81,45.92,43.93,44.74,324700.0],["2014-10-14",45.16,46.76,45.16,45.78,429700.0],["2014-10-15",45.15,47.39,44.64,47.1,800000.0],["2014-10-16",46.42,49.49,46.23,47.48,1118900.0],["2014-10-17",48.14,49.09,47.34,47.9,646900.0],["2014-10-20",47.59,47.97,46.66,47.55,497600.0],["2014-10-21",47.69,48.05,47.2,48.0,348700.0],["2014-10-22",47.99,48.51,46.94,46.98,487000.0],["2014-10-23",47.58,48.29,47.01,47.84,274900.0],["2014-10-24",47.76,48.08,47.61,48.06,286400.0],["2014-10-27",47.8,48.57,47.58,48.47,327400.0],["2014-10-28",48.63,49.85,48.63,49.62,424200.0],["2014-10-29",49.5,49.78,49.03,49.33,366800.0],["2014-10-30",49.05,50.21,48.95,50.14,360600.0],["2014-10-31",51.01,51.05,49.48,49.94,649500.0],["2014-11-03",49.95,50.43,49.28,49.5,428500.0],["2014-11-04",50.06,50.58,49.3,50.45,580000.0],["2014-11-05",50.64,50.85,49.86,50.37,286500.0],["2014-11-06",50.18,51.27,50.18,50.87,460700.0],["2014-11-07",50.79,51.92,50.42,51.88,531000.0],["2014-11-10",51.83,52.06,51.35,52.04,362200.0],["2014-11-11",51.97,52.82,51.55,52.62,296300.0],["2014-11-12",52.43,52.8,52.03,52.73,296300.0],["2014-11-13",52.84,53.43,51.67,51.77,289500.0],["2014-11-14",51.85,51.85,51.05,51.12,577900.0],["2014-11-17",50.97,51.37,49.83,50.18,369300.0],["2014-11-18",50.29,50.95,49.9,50.08,300100.0],["2014-11-19",50.08,50.08,49.0,49.3,315000.0],["2014-11-20",48.99,49.65,48.71,49.39,258500.0],["2014-11-21",50.06,50.19,49.3,49.6,283500.0],["2014-11-24",49.68,50.2,49.33,50.11,333000.0],["2014-11-25",50.19,50.39,49.43,50.1,353200.0],["2014-11-26",50.02,51.27,49.81,51.13,222800.0],["2014-11-28",51.29,51.94,50.42,50.47,298000.0],["2014-12-01",50.4,51.03,49.7,50.46,558800.0],["2014-12-02",50.64,51.04,49.73,50.4,491800.0],["2014-12-03",51.51,52.78,47.66,50.73,1107500.0],["2014-12-04",50.89,51.41,50.31,50.73,369600.0],["2014-12-05",50.56,50.94,49.97,50.69,504300.0],["2014-12-08",50.63,51.28,48.98,48.98,467600.0],["2014-12-09",48.4,50.35,47.78,50.02,528200.0],["2014-12-10",49.92,50.41,48.43,48.51,433300.0],["2014-12-11",48.67,49.41,47.84,47.87,411100.0],["2014-12-12",47.23,48.49,46.93,47.11,390100.0],["2014-12-15",47.48,47.91,46.23,47.55,447500.0],["2014-12-16",47.32,48.61,47.32,48.06,407000.0],["2014-12-17",48.07,49.43,47.83,49.35,478300.0],["2014-12-18",49.4,50.19,48.91,50.19,409300.0],["2014-12-19",50.07,51.05,49.92,50.32,648800.0],["2014-12-22",50.22,50.8,50.0,50.76,241200.0],["2014-12-23",50.91,51.52,50.74,51.26,239200.0],["2014-12-24",51.31,51.89,51.27,51.54,148700.0],["2014-12-26",51.85,52.02,51.38,52.0,225200.0],["2014-12-29",51.84,52.27,51.19,52.15,432800.0],["2014-12-30",51.85,52.38,50.73,51.63,249500.0],["2014-12-31",51.63,52.09,50.55,50.63,314600.0],["2015-01-02",50.98,51.64,49.32,49.97,294000.0],["2015-01-05",49.47,49.81,48.35,48.81,307200.0],["2015-01-06",48.81,49.34,47.49,48.28,414300.0],["2015-01-07",48.62,48.96,48.03,48.53,234400.0],["2015-01-08",48.8,49.97,48.6,49.65,338200.0],["2015-01-09",49.54,49.7,48.75,49.09,287300.0],["2015-01-12",49.24,49.35,47.65,47.8,349700.0],["2015-01-13",48.39,49.39,46.98,47.74,397900.0],["2015-01-14",47.31,48.16,47.14,47.58,237500.0],["2015-01-15",47.65,47.81,45.54,45.6,395200.0],["2015-01-16",45.33,48.11,45.33,47.61,440500.0],["2015-01-20",47.65,49.11,47.18,48.67,395300.0],["2015-01-21",48.55,49.27,48.02,48.89,230900.0],["2015-01-22",49.37,50.4,48.27,50.37,344600.0],["2015-01-23",50.26,51.56,50.19,50.8,248200.0],["2015-01-26",50.69,51.49,49.76,51.45,280800.0],["2015-01-27",50.73,51.13,49.93,50.54,266900.0],["2015-01-28",50.79,51.6,49.82,50.22,265700.0],["2015-01-29",50.3,50.99,49.69,50.96,279600.0],["2015-01-30",50.48,50.89,49.79,50.1,352100.0],["2015-02-02",50.29,51.0,48.93,50.99,403400.0],["2015-02-03",50.93,51.73,50.8,51.66,391300.0],["2015-02-04",51.31,52.13,51.11,51.8,155500.0],["2015-02-05",52.13,53.55,51.73,53.28,316100.0],["2015-02-06",53.39,53.42,52.69,52.98,223900.0],["2015-02-09",52.73,53.12,52.19,52.39,171200.0],["2015-02-10",52.82,53.5,52.09,53.18,204500.0],["2015-02-11",53.21,53.4,52.15,52.53,339200.0],["2015-02-12",52.73,54.51,52.47,54.39,320500.0],["2015-02-13",54.53,54.83,53.58,54.81,356000.0],["2015-02-17",54.56,55.04,53.67,55.03,326200.0],["2015-02-18",54.81,55.04,54.62,55.01,207200.0],["2015-02-19",54.76,55.59,54.33,54.96,315600.0],["2015-02-20",54.98,55.4,54.57,55.11,343000.0],["2015-02-23",54.9,55.18,54.21,55.06,215700.0],["2015-02-24",55.16,55.44,54.4,54.5,334600.0],["2015-02-25",54.38,54.77,54.12,54.34,415300.0],["2015-02-26",54.45,55.77,54.44,54.89,341400.0],["2015-02-27",54.95,55.76,54.9,55.66,623400.0],["2015-03-02",55.76,55.76,54.45,54.73,645500.0],["2015-03-03",54.46,54.87,52.0,54.1,818400.0],["2015-03-04",53.84,53.98,52.85,53.37,241900.0],["2015-03-05",53.2,53.54,52.52,53.04,372900.0],["2015-03-06",52.53,53.5,52.49,52.98,368000.0],["2015-03-09",52.97,52.98,52.22,52.25,262500.0],["2015-03-10",51.82,51.99,50.92,51.2,270700.0],["2015-03-11",51.1,51.31,49.3,49.61,459400.0],["2015-03-12",49.97,51.38,49.56,51.35,535100.0],["2015-03-13",51.34,52.33,51.01,52.23,423900.0],["2015-03-16",52.5,52.89,51.65,52.87,416700.0],["2015-03-17",52.58,52.94,52.23,52.6,180700.0],["2015-03-18",52.33,53.37,51.9,53.16,490300.0],["2015-03-19",53.08,53.59,52.28,52.81,258800.0],["2015-03-20",53.15,53.75,52.75,53.65,463400.0],["2015-03-23",53.65,53.65,52.38,52.5,458200.0],["2015-03-24",52.57,52.57,51.54,51.59,261500.0],["2015-03-25",51.75,51.76,50.37,50.51,353100.0],["2015-03-26",50.5,51.3,49.85,51.2,275800.0],["2015-03-27",51.3,52.72,51.1,52.56,316000.0],["2015-03-30",52.64,53.37,52.45,53.26,312700.0],["2015-03-31",52.91,53.17,52.44,52.61,258300.0],["2015-04-01",52.66,52.91,51.81,52.47,251700.0],["2015-04-02",52.5,53.12,52.25,52.53,157700.0],["2015-04-06",52.04,53.35,51.98,52.74,157000.0],["2015-04-07",52.8,53.4,52.45,52.66,236800.0],["2015-04-08",52.84,53.67,52.59,53.65,255000.0],["2015-04-09",53.5,54.0,53.19,53.97,186300.0],["2015-04-10",54.0,54.15,53.76,53.99,244700.0],["2015-04-13",53.95,54.43,53.39,53.5,268300.0],["2015-04-14",53.38,53.75,52.83,53.32,193300.0],["2015-04-15",53.27,53.41,52.72,53.19,425500.0],["2015-04-16",53.14,53.35,52.49,52.53,462900.0],["2015-04-17",51.73,52.02,51.28,51.42,455700.0],["2015-04-20",51.95,52.45,51.82,52.32,298500.0],["2015-04-21",52.62,52.81,52.3,52.55,107300.0],["2015-04-22",52.52,52.71,51.59,52.25,139300.0],["2015-04-23",52.0,52.71,51.67,52.3,154900.0],["2015-04-24",52.36,52.59,51.75,52.44,189200.0],["2015-04-27",52.52,53.27,51.76,51.92,229900.0],["2015-04-28",52.04,52.83,51.41,51.56,427400.0],["2015-04-29",51.44,52.3,51.16,51.73,290300.0],["2015-04-30",51.4,51.79,49.56,49.95,414600.0],["2015-05-01",49.94,50.64,49.84,50.15,242800.0],["2015-05-04",50.16,51.11,50.16,50.47,297200.0],["2015-05-05",50.26,51.49,50.22,51.38,397300.0],["2015-05-06",51.5,52.26,51.28,52.24,419900.0],["2015-05-07",52.13,52.66,51.81,51.97,320000.0],["2015-05-08",52.43,52.5,51.72,52.07,212300.0],["2015-05-11",52.08,53.0,51.8,52.4,198100.0],["2015-05-12",52.05,52.28,50.85,51.57,221100.0],["2015-05-13",51.74,52.03,51.41,51.85,203900.0],["2015-05-14",52.0,52.0,49.12,50.01,1119500.0],["2015-05-15",50.08,50.08,48.77,49.33,356700.0],["2015-05-18",49.16,50.01,48.86,49.98,397700.0],["2015-05-19",49.91,50.66,49.69,50.32,302700.0],["2015-05-20",50.51,50.51,49.8,49.97,205900.0],["2015-05-21",50.02,50.39,49.65,49.92,355800.0],["2015-05-22",49.96,50.68,49.81,50.3,244500.0],["2015-05-26",49.99,50.01,49.23,49.35,300300.0],["2015-05-27",49.31,50.19,48.7,49.82,472900.0],["2015-05-28",49.82,50.01,49.07,49.72,448700.0],["2015-05-29",49.52,49.52,48.28,48.45,518900.0],["2015-06-01",48.73,49.05,47.8,48.12,568500.0],["2015-06-02",47.76,48.1,47.35,47.4,734100.0],["2015-06-03",47.0,53.22,46.92,52.98,1266200.0],["2015-06-04",52.76,52.91,51.07,51.16,506100.0],["2015-06-05",51.15,51.48,50.69,51.24,303300.0],["2015-06-08",51.24,51.33,50.26,50.37,262300.0],["2015-06-09",50.42,50.99,49.92,50.49,235200.0],["2015-06-10",50.75,51.64,50.49,51.01,362000.0],["2015-06-11",51.34,51.35,50.59,50.79,132900.0],["2015-06-12",50.58,50.76,50.41,50.67,276700.0],["2015-06-15",51.17,51.17,50.05,50.42,328400.0],["2015-06-16",50.21,51.21,50.06,51.04,341600.0],["2015-06-17",51.09,51.44,50.4,50.47,447800.0],["2015-06-18",50.42,51.0,50.01,50.82,399000.0],["2015-06-19",50.85,51.22,50.36,51.14,360900.0],["2015-06-22",51.25,51.84,51.01,51.74,307900.0],["2015-06-23",51.85,53.31,51.56,53.19,621200.0],["2015-06-24",52.97,53.23,52.73,53.05,527600.0],["2015-06-25",53.3,53.86,53.05,53.77,384300.0],["2015-06-26",53.77,54.64,53.65,54.61,724900.0],["2015-06-29",53.34,54.15,52.87,52.92,587300.0],["2015-06-30",53.0,53.13,52.67,52.93,472700.0],["2015-07-01",53.43,53.64,52.91,53.21,286100.0],["2015-07-02",53.42,53.42,52.7,53.12,265200.0],["2015-07-06",52.53,53.78,52.51,53.22,304700.0],["2015-07-07",53.14,54.34,52.71,54.23,412700.0],["2015-07-08",53.95,54.37,53.42,53.86,335800.0],["2015-07-09",54.49,57.25,54.26,56.29,724800.0],["2015-07-10",56.95,57.05,55.5,56.24,379700.0],["2015-07-13",56.22,57.0,56.22,56.5,554800.0],["2015-07-14",56.5,56.87,56.11,56.64,335600.0],["2015-07-15",56.68,56.85,56.17,56.33,359000.0],["2015-07-16",56.51,56.57,56.32,56.43,473900.0],["2015-07-17",56.49,57.89,55.64,56.72,300500.0],["2015-07-20",56.92,58.18,56.71,57.94,456000.0],["2015-07-21",57.83,58.17,56.93,57.41,288300.0],["2015-07-22",57.2,58.06,56.98,57.48,211200.0],["2015-07-23",58.22,60.86,58.22,60.08,1014500.0],["2015-07-24",59.95,60.42,58.76,59.36,368100.0],["2015-07-27",58.87,59.74,58.19,59.03,427400.0],["2015-07-28",59.23,59.65,58.27,59.54,455100.0],["2015-07-29",59.36,59.59,58.27,59.31,216600.0],["2015-07-30",58.98,59.63,58.32,59.29,149000.0],["2015-07-31",59.29,59.82,58.86,59.05,306100.0],["2015-08-03",59.13,59.24,58.04,58.49,255400.0],["2015-08-04",58.64,58.88,58.19,58.32,228700.0],["2015-08-05",58.71,59.59,58.42,58.88,342900.0],["2015-08-06",58.94,59.11,56.95,57.71,243800.0],["2015-08-07",57.27,57.77,56.81,57.49,343300.0],["2015-08-10",57.91,58.62,57.49,58.55,289400.0],["2015-08-11",57.95,58.65,57.04,57.39,165500.0],["2015-08-12",56.8,57.47,56.07,57.17,202200.0],["2015-08-13",57.21,57.48,56.34,56.5,180900.0],["2015-08-14",56.35,58.28,56.34,57.9,233900.0],["2015-08-17",57.48,58.56,57.2,58.52,173200.0],["2015-08-18",58.43,59.28,57.77,57.96,186500.0],["2015-08-19",57.79,58.26,56.7,57.46,231000.0],["2015-08-20",57.12,57.7,55.34,55.35,302000.0],["2015-08-21",54.65,55.72,53.34,54.65,425600.0],["2015-08-24",51.79,54.46,51.38,52.36,551000.0],["2015-08-25",53.93,54.09,51.84,52.15,432200.0],["2015-08-26",53.13,53.67,50.56,52.72,581000.0],["2015-08-27",53.28,54.56,52.78,53.93,478200.0],["2015-08-28",53.76,54.17,53.35,53.86,331300.0],["2015-08-31",54.15,57.6,54.08,55.91,1053300.0],["2015-09-01",54.96,56.16,54.33,54.64,642500.0],["2015-09-02",53.0,55.3,53.0,54.69,1534200.0],["2015-09-03",54.67,55.4,53.97,54.0,521800.0],["2015-09-04",53.78,54.33,53.53,53.73,480500.0],["2015-09-08",54.38,54.9,53.79,54.48,432700.0],["2015-09-09",54.5,54.99,52.45,52.72,611900.0],["2015-09-10",52.91,53.28,52.15,52.77,335900.0],["2015-09-11",52.59,52.84,51.54,52.3,339600.0],["2015-09-14",52.51,52.57,51.46,51.78,241700.0],["2015-09-15",51.82,52.66,51.67,52.56,318800.0],["2015-09-16",52.54,52.69,52.01,52.44,312000.0],["2015-09-17",52.01,52.4,51.37,51.98,413200.0],["2015-09-18",51.19,52.39,50.97,51.85,546900.0],["2015-09-21",52.05,52.97,51.51,52.23,241600.0],["2015-09-22",51.66,52.2,51.47,52.01,282700.0],["2015-09-23",52.0,53.21,51.15,53.1,556400.0],["2015-09-24",52.75,52.85,51.58,52.19,377800.0],["2015-09-25",52.6,53.1,51.73,52.01,433700.0],["2015-09-28",51.93,52.0,50.51,50.68,353200.0],["2015-09-29",50.76,51.41,50.21,51.35,429100.0],["2015-09-30",51.66,52.76,51.26,52.58,524000.0],["2015-10-01",52.58,52.83,51.56,52.67,295700.0],["2015-10-02",52.06,54.3,51.56,54.12,498200.0],["2015-10-05",54.33,55.96,54.0,55.62,387600.0],["2015-10-06",55.49,55.54,53.28,53.94,388500.0],["2015-10-07",54.04,54.28,52.91,54.06,487000.0],["2015-10-08",54.0,54.26,52.97,54.0,313800.0],["2015-10-09",54.16,54.16,53.28,53.58,259800.0],["2015-10-12",53.64,54.53,53.05,54.19,263900.0],["2015-10-13",53.81,54.3,52.9,52.92,270300.0],["2015-10-14",52.94,53.38,51.87,52.38,391800.0],["2015-10-15",52.39,54.99,52.21,54.81,442100.0],["2015-10-16",55.1,56.86,54.67,56.55,435500.0],["2015-10-19",56.4,58.07,56.09,56.51,288600.0],["2015-10-20",56.37,56.64,54.95,55.5,196400.0],["2015-10-21",55.77,56.14,55.15,55.26,264300.0],["2015-10-22",55.61,57.45,55.61,57.22,282300.0],["2015-10-23",57.88,58.0,56.31,57.81,340400.0],["2015-10-26",57.64,58.08,56.68,57.2,232800.0],["2015-10-27",56.99,57.55,55.91,56.4,227600.0],["2015-10-28",56.43,59.24,56.3,59.21,423600.0],["2015-10-29",58.89,59.43,57.82,58.46,778000.0],["2015-10-30",59.58,60.0,57.87,58.23,615400.0],["2015-11-02",58.21,59.11,58.21,58.66,411600.0],["2015-11-03",58.67,59.05,57.21,57.68,409400.0],["2015-11-04",57.54,59.09,57.39,58.99,498000.0],["2015-11-05",58.67,58.9,57.2,58.21,268400.0],["2015-11-06",57.7,60.05,57.7,60.04,276000.0],["2015-11-09",59.72,60.3,57.96,58.67,311200.0],["2015-11-10",58.44,58.44,57.09,57.97,465600.0],["2015-11-11",58.1,58.37,57.65,57.92,301900.0],["2015-11-12",57.6,58.09,57.16,57.76,267600.0],["2015-11-13",57.34,57.67,56.53,56.82,165500.0],["2015-11-16",56.79,57.53,56.38,57.47,127200.0],["2015-11-17",57.68,58.35,57.15,57.45,244300.0],["2015-11-18",57.48,58.68,56.45,58.62,191500.0],["2015-11-19",58.63,60.0,58.28,59.9,225800.0],["2015-11-20",60.27,60.31,58.35,59.07,600200.0],["2015-11-23",58.88,59.65,58.56,58.72,318600.0],["2015-11-24",58.29,59.02,57.38,59.0,364900.0],["2015-11-25",59.14,60.0,58.8,59.74,228200.0],["2015-11-27",59.7,60.34,59.19,60.15,75400.0],["2015-11-30",60.28,60.28,59.24,59.33,328400.0],["2015-12-01",59.4,60.69,58.18,60.55,607300.0],["2015-12-02",64.05,64.78,58.35,59.75,1466300.0],["2015-12-03",59.85,60.38,59.0,59.16,605000.0],["2015-12-04",59.24,60.29,58.91,59.55,379600.0],["2015-12-07",59.28,60.05,58.99,59.92,376400.0],["2015-12-08",59.13,60.9,58.92,60.82,265100.0],["2015-12-09",60.61,60.66,59.58,59.66,354000.0],["2015-12-10",59.53,60.02,59.06,59.75,287100.0],["2015-12-11",58.71,59.69,58.64,58.99,480000.0],["2015-12-14",58.91,59.79,58.0,58.32,488100.0],["2015-12-15",58.28,60.81,57.9,59.85,478400.0],["2015-12-16",59.81,60.4,58.59,59.72,316700.0],["2015-12-17",59.57,59.57,58.46,59.05,435900.0],["2015-12-18",58.55,59.46,57.92,58.15,782900.0],["2015-12-21",58.03,58.94,57.37,57.78,312700.0],["2015-12-22",58.15,58.5,57.53,58.37,319400.0],["2015-12-23",58.64,60.14,58.28,60.11,352900.0],["2015-12-24",59.88,60.47,59.65,60.1,129500.0],["2015-12-28",59.88,60.96,59.54,60.9,232100.0],["2015-12-29",61.0,62.2,60.99,61.9,273500.0],["2015-12-30",61.71,62.13,61.27,61.4,307400.0],["2015-12-31",61.31,61.31,60.12,60.16,291000.0],["2016-01-04",59.16,59.16,56.69,58.15,494300.0],["2016-01-05",58.12,58.56,56.58,57.76,419600.0],["2016-01-06",57.04,57.4,56.52,57.37,362900.0],["2016-01-07",56.34,57.04,55.8,56.74,562400.0],["2016-01-08",57.07,57.65,55.84,55.98,423900.0],["2016-01-11",56.2,56.35,54.61,56.01,358200.0],["2016-01-12",56.35,57.88,55.32,56.44,490400.0],["2016-01-13",56.44,57.02,52.28,53.46,527400.0],["2016-01-14",54.0,56.76,52.83,56.23,539200.0],["2016-01-15",54.58,55.33,53.0,54.4,423200.0],["2016-01-19",54.81,55.4,53.96,54.52,505100.0],["2016-01-20",53.64,56.34,52.15,55.56,406500.0],["2016-01-21",55.84,56.3,54.36,55.16,456300.0],["2016-01-22",56.01,57.49,55.74,56.87,419500.0],["2016-01-25",56.84,57.34,56.05,56.29,410800.0],["2016-01-26",56.42,56.42,54.42,55.08,347100.0],["2016-01-27",54.83,55.3,52.98,53.2,437500.0],["2016-01-28",53.46,53.58,50.26,51.74,863600.0],["2016-01-29",51.84,55.14,51.84,55.04,806200.0],["2016-02-01",54.4,55.86,53.79,55.59,376700.0],["2016-02-02",54.87,54.91,54.06,54.21,451000.0],["2016-02-03",54.87,55.47,53.6,55.0,355800.0],["2016-02-04",54.75,55.48,53.64,55.24,329600.0],["2016-02-05",54.86,54.97,45.3,48.72,1858000.0],["2016-02-08",46.81,46.9,42.41,43.97,1453800.0],["2016-02-09",43.44,46.7,42.72,43.86,879700.0],["2016-02-10",44.19,45.78,43.9,44.2,723000.0],["2016-02-11",43.44,43.76,42.32,43.05,979100.0],["2016-02-12",43.65,43.69,42.71,43.21,585500.0],["2016-02-16",43.86,45.07,43.03,45.06,585300.0],["2016-02-17",45.33,47.84,45.33,47.0,942700.0],["2016-02-18",47.01,47.01,45.9,45.96,256900.0],["2016-02-19",45.77,47.48,45.45,47.24,583100.0],["2016-02-22",47.53,48.18,46.88,47.69,517100.0],["2016-02-23",47.35,49.01,46.83,48.51,664500.0],["2016-02-24",47.75,47.97,45.41,47.8,612700.0],["2016-02-25",48.46,49.25,46.72,48.76,605100.0],["2016-02-26",49.39,50.19,48.81,49.66,677000.0],["2016-02-29",49.76,51.99,48.64,49.23,1018300.0],["2016-03-01",49.86,50.99,49.28,50.52,762500.0],["2016-03-02",55.7,55.74,50.67,52.45,1968900.0],["2016-03-03",52.64,53.17,51.5,53.11,761100.0],["2016-03-04",53.31,53.85,52.11,53.12,401100.0],["2016-03-07",52.62,53.92,52.39,53.77,408900.0],["2016-03-08",53.34,53.76,52.21,52.34,529400.0],["2016-03-09",52.61,52.61,51.46,51.78,383400.0],["2016-03-10",51.94,52.4,50.69,51.44,267500.0],["2016-03-11",52.08,53.0,51.52,52.87,291900.0],["2016-03-14",52.83,53.64,52.51,53.36,295500.0],["2016-03-15",52.93,52.93,51.56,52.54,356300.0],["2016-03-16",52.27,53.95,52.27,53.65,318800.0],["2016-03-17",53.4,53.7,51.46,53.5,559700.0],["2016-03-18",53.86,54.23,53.04,53.61,563900.0],["2016-03-21",53.37,54.0,53.06,53.25,363000.0],["2016-03-22",52.99,53.64,52.87,53.58,381100.0],["2016-03-23",53.36,53.74,51.82,52.28,331500.0],["2016-03-24",52.1,53.84,51.75,53.45,353000.0],["2016-03-28",53.52,54.0,53.01,53.46,361500.0],["2016-03-29",53.31,54.24,52.5,54.0,393400.0],["2016-03-30",54.3,54.91,53.91,54.62,300100.0],["2016-03-31",54.76,55.47,54.3,54.48,391000.0],["2016-04-01",54.01,55.11,53.88,55.09,245100.0],["2016-04-04",55.0,55.5,54.53,54.62,266900.0],["2016-04-05",54.08,54.85,53.79,54.26,340400.0],["2016-04-06",54.25,54.83,53.63,54.73,347100.0],["2016-04-07",54.14,54.51,53.09,53.45,282100.0],["2016-04-08",54.01,54.29,53.34,53.9,185600.0],["2016-04-11",54.06,54.64,52.82,53.0,368800.0],["2016-04-12",52.85,53.31,52.07,53.05,298200.0],["2016-04-13",53.26,55.21,52.95,54.92,267300.0],["2016-04-14",54.87,54.87,54.2,54.4,207000.0],["2016-04-15",54.32,54.57,53.72,53.92,240000.0],["2016-04-18",53.81,55.73,53.3,55.36,313500.0],["2016-04-19",55.54,55.98,54.85,55.24,313100.0],["2016-04-20",55.24,56.86,53.86,56.37,297800.0],["2016-04-21",56.57,57.9,56.57,57.31,485500.0],["2016-04-22",56.96,57.22,55.74,56.6,408300.0],["2016-04-25",56.58,57.2,56.41,56.85,373000.0],["2016-04-26",56.93,57.58,56.51,57.35,358000.0],["2016-04-27",57.29,58.13,56.87,58.02,290100.0],["2016-04-28",57.59,58.86,57.22,57.59,377200.0],["2016-04-29",57.41,57.77,55.93,56.97,344000.0],["2016-05-02",57.26,57.72,56.36,57.72,427300.0],["2016-05-03",57.25,57.34,56.05,56.65,257500.0],["2016-05-04",56.46,56.85,55.66,56.38,367200.0],["2016-05-05",56.49,56.49,55.17,55.44,332900.0],["2016-05-06",54.83,55.6,54.05,55.39,233400.0],["2016-05-09",55.31,56.16,54.87,55.42,264100.0],["2016-05-10",55.46,56.85,54.85,56.64,318900.0],["2016-05-11",56.59,56.8,55.67,55.73,260300.0],["2016-05-12",56.14,56.46,54.97,55.47,198900.0],["2016-05-13",55.2,56.75,54.97,55.86,232200.0],["2016-05-16",56.08,56.68,55.54,56.34,189600.0],["2016-05-17",56.11,56.79,54.75,55.25,357600.0],["2016-05-18",55.19,56.24,54.93,55.93,289100.0],["2016-05-19",55.87,57.25,55.2,55.96,211700.0],["2016-05-20",56.33,57.99,56.03,57.36,265300.0],["2016-05-23",57.26,57.74,56.4,57.2,201200.0],["2016-05-24",57.53,59.4,57.53,59.16,271100.0],["2016-05-25",59.36,59.57,57.93,58.4,286500.0],["2016-05-26",58.36,58.51,57.91,58.02,288800.0],["2016-05-27",57.81,58.72,57.63,58.7,275400.0],["2016-05-31",58.74,59.17,58.3,58.7,383700.0],["2016-06-01",58.73,61.18,58.56,60.48,1070500.0],["2016-06-02",61.86,62.63,58.74,61.62,1612200.0],["2016-06-03",61.28,61.62,59.7,60.99,484500.0],["2016-06-06",60.91,62.2,60.26,62.09,555900.0],["2016-06-07",62.34,62.42,60.94,61.83,419000.0],["2016-06-08",61.78,61.89,61.22,61.71,272900.0],["2016-06-09",61.46,61.7,61.02,61.29,344900.0],["2016-06-10",60.7,60.84,59.37,59.72,317300.0],["2016-06-13",59.22,60.53,59.22,59.56,398200.0],["2016-06-14",59.52,60.37,59.49,60.23,365900.0],["2016-06-15",60.52,61.0,60.17,60.6,471700.0],["2016-06-16",60.24,60.28,59.34,60.09,307300.0],["2016-06-17",60.23,60.23,58.57,59.22,917400.0],["2016-06-20",59.45,61.48,59.07,60.75,690700.0],["2016-06-21",60.75,61.4,60.53,61.1,487900.0],["2016-06-22",61.1,61.28,60.58,60.65,564600.0],["2016-06-23",61.1,63.04,60.55,63.04,909900.0],["2016-06-24",60.46,60.8,59.24,59.8,6331500.0],["2016-06-27",58.97,58.99,56.88,57.48,704400.0],["2016-06-28",58.01,58.88,57.85,58.6,524200.0],["2016-06-29",59.27,60.69,59.02,60.53,396400.0],["2016-06-30",60.86,61.79,60.34,61.76,649100.0],["2016-07-01",61.77,62.14,61.05,61.48,486100.0],["2016-07-05",60.67,61.72,60.61,61.5,405300.0],["2016-07-06",60.94,62.03,60.89,61.8,571700.0],["2016-07-07",61.82,62.07,61.31,61.98,247100.0],["2016-07-08",62.5,63.56,62.1,63.28,473100.0],["2016-07-11",63.88,63.9,63.16,63.2,317500.0],["2016-07-12",63.63,63.99,62.25,63.79,474000.0],["2016-07-13",64.0,64.0,62.84,63.05,399600.0],["2016-07-14",63.84,63.84,62.97,63.04,263200.0],["2016-07-15",63.3,63.57,62.85,62.94,278800.0],["2016-07-18",63.18,63.74,62.65,62.85,341100.0],["2016-07-19",62.84,63.09,62.33,62.35,275100.0],["2016-07-20",62.79,62.97,62.57,62.79,365800.0],["2016-07-21",62.7,63.01,61.08,61.09,429100.0],["2016-07-22",61.23,62.21,60.93,62.09,351600.0],["2016-07-25",62.13,62.2,61.4,61.8,283300.0],["2016-07-26",61.58,62.16,61.3,61.86,274200.0],["2016-07-27",62.09,62.45,61.38,61.52,263000.0],["2016-07-28",61.69,62.32,61.34,61.63,156700.0],["2016-07-29",61.55,61.72,60.59,61.47,349700.0],["2016-08-01",61.5,61.78,61.06,61.6,222000.0],["2016-08-02",61.58,61.6,60.45,60.81,258800.0],["2016-08-03",60.63,60.99,60.29,60.93,205500.0],["2016-08-04",60.97,61.42,60.56,61.31,249200.0],["2016-08-05",60.94,61.81,60.94,61.49,182000.0],["2016-08-08",61.46,61.97,60.98,61.11,175700.0],["2016-08-09",61.0,61.75,60.96,61.38,134900.0],["2016-08-10",61.28,61.44,60.79,61.39,138500.0],["2016-08-11",61.6,62.3,61.49,61.83,99500.0],["2016-08-12",61.73,61.94,61.54,61.81,114200.0],["2016-08-15",62.05,62.41,61.55,61.87,340600.0],["2016-08-16",61.66,62.07,60.54,60.91,270100.0],["2016-08-17",60.96,61.28,60.04,60.51,176800.0],["2016-08-18",60.58,61.64,60.5,61.48,334100.0],["2016-08-19",61.48,62.59,61.48,62.22,395800.0],["2016-08-22",62.0,62.33,61.19,61.82,294200.0],["2016-08-23",62.25,62.83,61.93,62.66,229400.0],["2016-08-24",62.47,62.81,62.24,62.34,169600.0],["2016-08-25",62.28,62.85,62.05,62.84,194100.0],["2016-08-26",62.73,62.92,62.1,62.58,153400.0],["2016-08-29",62.7,63.32,62.5,62.85,195000.0],["2016-08-30",62.82,62.93,61.77,62.23,289700.0],["2016-08-31",62.28,62.54,61.14,61.53,559700.0],["2016-09-01",61.35,61.93,60.97,61.9,424600.0],["2016-09-02",62.22,63.24,62.04,63.01,364000.0],["2016-09-06",62.63,63.57,62.25,63.52,427700.0],["2016-09-07",63.57,63.95,63.01,63.9,1122900.0],["2016-09-08",63.17,63.98,61.51,62.59,1495700.0],["2016-09-09",61.82,62.6,61.39,61.42,651400.0],["2016-09-12",61.01,62.22,60.81,62.12,392000.0],["2016-09-13",61.45,61.85,60.57,60.88,320000.0],["2016-09-14",61.01,61.3,60.63,60.93,259700.0],["2016-09-15",61.04,61.57,60.6,61.17,230300.0],["2016-09-16",60.08,60.36,59.13,59.88,851400.0],["2016-09-19",60.12,60.28,58.74,58.86,667000.0],["2016-09-20",59.27,59.27,57.98,58.0,505400.0],["2016-09-21",58.4,58.47,57.73,58.09,393900.0],["2016-09-22",58.5,59.56,58.07,59.5,1164200.0],["2016-09-23",59.52,59.83,59.25,59.65,600000.0],["2016-09-26",59.13,59.7,59.13,59.42,527200.0],["2016-09-27",59.37,60.18,59.16,60.06,526800.0],["2016-09-28",60.2,60.39,59.95,60.08,336800.0],["2016-09-29",59.9,60.27,59.71,60.02,443900.0],["2016-09-30",60.22,60.22,58.87,59.98,586300.0],["2016-10-03",60.0,60.8,59.97,60.27,500900.0],["2016-10-04",60.05,60.46,59.85,60.38,536500.0],["2016-10-05",60.32,60.33,59.9,60.01,733900.0],["2016-10-06",59.99,60.12,59.4,59.61,472300.0],["2016-10-07",59.53,59.85,59.22,59.71,393400.0],["2016-10-10",59.91,60.63,59.62,60.31,226400.0],["2016-10-11",60.08,60.08,58.2,58.49,292100.0],["2016-10-12",58.42,58.75,58.06,58.56,276600.0],["2016-10-13",58.47,58.54,57.3,58.38,351000.0],["2016-10-14",58.5,58.86,58.19,58.34,288700.0],["2016-10-17",58.33,58.5,57.83,57.87,233100.0],["2016-10-18",58.56,59.09,58.19,58.25,270400.0],["2016-10-19",58.29,58.47,58.09,58.12,344000.0],["2016-10-20",57.95,58.24,57.9,58.05,381100.0],["2016-10-21",57.86,57.95,57.39,57.77,234000.0],["2016-10-24",58.13,58.47,57.94,58.34,173100.0],["2016-10-25",58.34,58.4,57.52,57.95,471700.0],["2016-10-26",57.63,58.22,57.58,58.1,365500.0],["2016-10-27",58.42,58.77,57.48,57.53,390200.0],["2016-10-28",57.54,58.18,57.49,57.98,257000.0],["2016-10-31",58.15,58.15,57.08,57.45,285200.0],["2016-11-01",57.25,58.15,57.25,57.96,478000.0],["2016-11-02",57.72,57.72,55.42,55.72,693700.0],["2016-11-03",55.89,56.76,55.54,56.34,283000.0],["2016-11-04",56.43,57.32,56.04,56.83,332800.0],["2016-11-07",57.62,58.43,57.45,58.1,346800.0],["2016-11-08",57.8,59.26,57.8,58.66,295200.0],["2016-11-09",58.03,58.96,57.26,58.92,245400.0],["2016-11-10",59.26,59.78,57.24,57.75,308700.0],["2016-11-11",57.57,58.92,57.39,58.75,309500.0],["2016-11-14",59.13,59.13,55.9,55.95,563800.0],["2016-11-15",56.16,56.39,55.47,55.96,449800.0],["2016-11-16",55.84,56.47,55.23,56.28,240100.0],["2016-11-17",56.61,57.53,55.57,57.4,299900.0],["2016-11-18",57.4,57.45,56.6,56.68,275700.0],["2016-11-21",56.71,57.47,56.08,57.47,232000.0],["2016-11-22",57.17,57.37,55.94,57.23,371700.0],["2016-11-23",57.11,58.36,56.66,58.3,367800.0],["2016-11-25",58.3,58.66,57.76,58.66,143100.0],["2016-11-28",58.56,58.69,58.2,58.37,253900.0],["2016-11-29",58.26,58.68,57.19,57.55,513300.0],["2016-11-30",58.86,58.96,52.97,55.71,1835700.0],["2016-12-01",56.38,56.38,53.42,53.9,784300.0],["2016-12-02",52.22,53.65,51.8,52.36,1016800.0],["2016-12-05",52.61,53.62,52.55,53.27,543200.0],["2016-12-06",53.28,53.28,52.13,52.67,408500.0],["2016-12-07",52.69,53.04,51.94,52.87,369200.0],["2016-12-08",52.9,54.92,52.7,54.7,589500.0],["2016-12-09",55.0,55.0,53.61,53.99,407500.0],["2016-12-12",53.78,54.21,53.64,54.02,412600.0],["2016-12-13",54.29,54.39,53.1,53.29,449700.0],["2016-12-14",53.34,53.38,52.11,52.44,254000.0],["2016-12-15",52.52,53.48,52.13,52.77,399000.0],["2016-12-16",52.76,52.9,52.2,52.43,568300.0],["2016-12-19",52.18,52.46,51.67,52.36,510900.0],["2016-12-20",52.01,52.94,50.96,51.33,908100.0],["2016-12-21",51.36,51.74,51.23,51.35,302800.0],["2016-12-22",51.26,51.26,50.22,50.43,447700.0],["2016-12-23",50.22,50.71,50.16,50.59,203500.0],["2016-12-27",50.69,51.23,50.51,51.15,510300.0],["2016-12-28",51.17,51.17,50.23,50.31,304400.0],["2016-12-29",50.18,50.49,49.83,49.99,203400.0],["2016-12-30",50.14,50.14,49.18,49.33,337800.0],["2017-01-03",49.68,51.02,49.25,50.99,532500.0],["2017-01-04",51.19,52.07,51.18,51.98,698800.0],["2017-01-05",51.73,51.79,51.18,51.18,372700.0],["2017-01-06",51.12,51.67,50.9,51.37,319900.0],["2017-01-09",51.23,51.57,51.02,51.27,264300.0],["2017-01-10",51.35,51.35,50.63,50.93,291400.0],["2017-01-11",51.0,51.83,50.99,51.83,263500.0],["2017-01-12",51.75,52.44,51.24,52.43,295000.0],["2017-01-13",52.45,53.74,52.43,53.67,490800.0],["2017-01-17",53.41,53.41,52.69,52.9,471000.0],["2017-01-18",53.22,53.3,52.44,53.07,381600.0],["2017-01-19",53.25,53.76,52.25,52.29,236500.0],["2017-01-20",52.5,53.0,51.85,52.96,367400.0],["2017-01-23",52.64,53.08,52.3,52.43,256900.0],["2017-01-24",52.73,52.95,52.03,52.75,291100.0],["2017-01-25",53.2,53.75,52.95,53.16,208800.0],["2017-01-26",53.39,53.46,52.07,52.67,541200.0],["2017-01-27",52.9,52.95,52.48,52.89,193200.0],["2017-01-30",52.54,52.87,52.0,52.42,230200.0],["2017-01-31",52.11,52.34,51.69,52.33,489100.0],["2017-02-01",52.46,52.49,51.0,52.31,595400.0],["2017-02-02",52.17,52.99,51.95,52.44,381200.0],["2017-02-03",52.95,54.31,52.95,54.1,279000.0],["2017-02-06",53.79,53.94,53.31,53.72,225500.0],["2017-02-07",54.04,54.65,53.53,53.8,484900.0],["2017-02-08",53.43,53.98,53.28,53.4,178600.0],["2017-02-09",53.64,54.59,53.56,54.09,139700.0],["2017-02-10",54.4,54.58,53.99,54.57,217400.0],["2017-02-13",54.76,54.91,54.32,54.71,218600.0],["2017-02-14",54.47,55.18,54.01,55.09,411600.0],["2017-02-15",55.11,56.68,54.91,56.18,496800.0],["2017-02-16",55.99,56.31,55.48,55.73,286000.0],["2017-02-17",55.67,56.31,55.07,55.81,204700.0],["2017-02-21",55.95,56.33,55.94,56.14,282000.0],["2017-02-22",56.02,56.15,55.51,55.66,320000.0],["2017-02-23",55.91,55.91,55.13,55.27,290200.0],["2017-02-24",54.93,56.05,54.91,56.03,391600.0],["2017-02-27",56.04,57.11,55.61,55.84,510200.0],["2017-02-28",55.35,55.79,54.4,54.64,564500.0],["2017-03-01",55.0,55.84,54.34,55.6,541800.0],["2017-03-02",55.47,55.72,55.02,55.52,390000.0],["2017-03-03",58.26,59.51,56.6,57.45,948800.0],["2017-03-06",56.8,57.3,56.4,57.09,448500.0],["2017-03-07",56.72,57.49,56.42,57.11,442600.0],["2017-03-08",57.19,58.0,56.78,57.79,389500.0],["2017-03-09",57.66,57.92,57.02,57.67,340300.0],["2017-03-10",58.0,58.14,57.18,57.78,206800.0],["2017-03-13",57.77,57.9,57.21,57.54,286700.0],["2017-03-14",57.29,57.66,56.72,57.32,329200.0],["2017-03-15",57.43,58.03,56.97,57.69,437400.0],["2017-03-16",57.82,58.14,57.62,57.88,252300.0],["2017-03-17",56.75,57.23,56.07,56.95,879100.0],["2017-03-20",57.06,57.18,56.38,56.94,326800.0],["2017-03-21",57.09,57.23,55.5,55.57,543500.0],["2017-03-22",55.45,55.85,54.74,55.38,497000.0],["2017-03-23",55.49,55.77,55.02,55.56,392200.0],["2017-03-24",55.63,56.15,55.19,55.47,291500.0],["2017-03-27",54.76,56.53,54.76,56.29,413600.0],["2017-03-28",56.52,56.94,56.14,56.57,365400.0],["2017-03-29",56.44,56.82,56.33,56.77,169800.0],["2017-03-30",56.72,56.98,56.16,56.28,194900.0],["2017-03-31",56.14,56.8,55.87,56.33,337700.0],["2017-04-03",56.4,56.58,55.26,55.6,336600.0],["2017-04-04",57.5,59.0,57.0,58.92,753600.0],["2017-04-05",58.85,59.57,58.06,58.17,428900.0],["2017-04-06",58.01,58.73,57.55,58.54,253300.0],["2017-04-07",58.29,59.14,58.25,59.08,370800.0],["2017-04-10",58.98,59.41,58.57,59.02,370900.0],["2017-04-11",58.85,59.13,58.78,59.06,293000.0],["2017-04-12",58.92,59.3,58.57,58.66,224700.0],["2017-04-13",58.54,59.05,58.42,58.42,297000.0],["2017-04-17",58.43,59.06,58.43,58.65,289700.0],["2017-04-18",58.45,59.0,58.41,58.8,222300.0],["2017-04-19",59.17,59.45,58.87,59.11,380700.0],["2017-04-20",59.36,59.85,59.01,59.77,276900.0],["2017-04-21",59.68,59.94,59.44,59.91,322700.0],["2017-04-24",60.1,60.51,59.98,60.5,295400.0],["2017-04-25",60.76,61.53,60.61,61.35,496800.0],["2017-04-26",61.47,61.72,61.24,61.56,414400.0],["2017-04-27",61.77,62.68,61.58,61.72,450300.0],["2017-04-28",61.85,61.85,60.99,61.49,338100.0],["2017-05-01",61.57,61.6,60.67,60.87,364200.0],["2017-05-02",61.01,61.09,60.6,60.7,471400.0],["2017-05-03",61.16,61.16,60.22,60.5,227100.0],["2017-05-04",60.85,61.28,60.4,61.14,255500.0],["2017-05-05",61.43,61.65,61.02,61.49,252600.0],["2017-05-08",61.16,61.47,60.86,61.34,179800.0],["2017-05-09",61.21,61.5,60.78,61.01,650500.0],["2017-05-10",60.85,61.31,60.85,61.03,227000.0],["2017-05-11",60.67,61.22,60.39,61.07,217600.0],["2017-05-12",61.0,61.23,60.83,61.0,275400.0],["2017-05-15",61.78,63.0,61.5,62.94,252700.0],["2017-05-16",63.0,63.37,62.31,62.63,390700.0],["2017-05-17",61.97,61.97,60.58,60.66,347400.0],["2017-05-18",60.37,61.23,60.15,60.84,315000.0],["2017-05-19",61.28,62.59,61.28,62.04,517500.0],["2017-05-22",62.24,63.85,62.2,63.48,418000.0],["2017-05-23",63.48,63.99,62.44,63.67,438500.0],["2017-05-24",63.82,64.94,63.79,64.79,389800.0],["2017-05-25",65.0,66.77,64.94,66.23,481300.0],["2017-05-26",65.94,68.08,64.79,67.73,709900.0],["2017-05-30",67.56,67.99,66.45,66.5,1007900.0],["2017-05-31",66.72,66.81,65.88,66.42,386900.0],["2017-06-01",66.36,68.33,66.36,68.24,666100.0],["2017-06-02",64.75,69.85,64.42,69.33,1244200.0],["2017-06-05",69.26,70.27,69.01,70.16,712500.0],["2017-06-06",69.69,70.3,68.41,69.34,862000.0],["2017-06-07",69.59,70.0,69.13,69.46,321900.0],["2017-06-08",69.25,69.7,68.86,69.44,261600.0],["2017-06-09",69.48,69.48,65.73,66.5,463600.0],["2017-06-12",65.83,66.31,64.05,66.31,674600.0],["2017-06-13",68.08,68.9,67.27,67.5,622100.0],["2017-06-14",67.66,68.06,66.18,67.37,464200.0],["2017-06-15",66.56,67.64,65.9,67.39,253100.0],["2017-06-16",67.63,67.89,67.01,67.24,387200.0],["2017-06-19",67.75,67.86,66.83,67.65,597600.0],["2017-06-20",67.2,67.59,66.25,66.55,588800.0],["2017-06-21",66.93,68.19,66.68,68.05,434900.0],["2017-06-22",67.99,69.09,67.55,68.54,353800.0],["2017-06-23",68.64,69.77,68.61,69.6,1207800.0],["2017-06-26",69.67,70.18,68.99,69.04,244900.0],["2017-06-27",68.89,69.3,67.97,68.02,366500.0],["2017-06-28",68.46,69.42,67.91,69.27,268700.0],["2017-06-29",69.17,69.17,67.82,68.7,1185000.0],["2017-06-30",69.0,69.39,68.37,68.71,287000.0],["2017-07-03",69.12,69.12,67.92,68.25,143200.0],["2017-07-05",68.37,69.5,68.3,69.23,383000.0],["2017-07-06",68.6,69.97,68.43,69.62,505100.0],["2017-07-07",70.0,71.22,69.75,70.5,883300.0],["2017-07-10",70.55,70.58,69.21,69.34,815800.0],["2017-07-11",69.27,69.93,68.96,69.59,338400.0],["2017-07-12",70.05,70.82,69.91,70.63,193800.0],["2017-07-13",70.62,70.74,69.63,69.9,227900.0],["2017-07-14",69.95,70.48,69.35,70.4,389800.0],["2017-07-17",70.39,71.02,70.25,70.95,549300.0],["2017-07-18",70.88,71.16,70.32,70.59,356000.0],["2017-07-19",70.93,71.7,70.77,71.12,359800.0],["2017-07-20",71.16,71.47,70.86,71.36,165100.0],["2017-07-21",71.12,71.5,70.81,71.05,166700.0],["2017-07-24",71.16,72.34,70.94,72.13,556000.0],["2017-07-25",72.16,72.99,71.56,72.64,459100.0],["2017-07-26",72.79,72.98,72.57,72.81,149500.0],["2017-07-27",73.0,73.36,70.76,71.58,416300.0],["2017-07-28",71.35,72.53,71.19,71.92,248800.0],["2017-07-31",72.2,72.48,71.0,72.16,525700.0],["2017-08-01",72.42,72.78,71.99,72.77,341900.0],["2017-08-02",72.84,72.84,70.52,70.84,437900.0],["2017-08-03",71.22,71.49,70.68,71.29,533200.0],["2017-08-04",71.48,71.59,70.79,70.99,177200.0],["2017-08-07",70.94,71.07,70.5,70.8,490000.0],["2017-08-08",70.72,70.99,69.81,70.08,262100.0],["2017-08-09",69.69,70.42,69.52,70.22,223200.0],["2017-08-10",69.85,69.96,68.31,68.36,323700.0],["2017-08-11",68.07,69.23,67.89,68.85,541700.0],["2017-08-14",69.61,70.58,69.6,70.37,436100.0],["2017-08-15",70.33,70.59,69.71,69.82,286600.0],["2017-08-16",70.0,71.34,69.75,71.12,302000.0],["2017-08-17",70.58,72.06,70.48,70.89,713700.0],["2017-08-18",70.61,71.39,70.25,70.59,389600.0],["2017-08-21",70.53,71.32,70.53,71.23,318000.0],["2017-08-22",71.49,72.1,71.0,71.95,291400.0],["2017-08-23",71.63,72.09,71.39,71.44,259600.0],["2017-08-24",71.92,72.12,71.34,71.83,181300.0],["2017-08-25",72.31,72.8,71.99,72.31,693700.0],["2017-08-28",72.79,73.93,72.69,73.86,360000.0],["2017-08-29",73.05,74.43,72.96,74.09,271600.0],["2017-08-30",74.27,76.21,74.16,75.98,414300.0],["2017-08-31",75.93,76.14,74.88,75.71,524400.0],["2017-09-01",75.93,75.93,75.18,75.8,398300.0],["2017-09-05",75.57,76.12,74.87,75.28,378400.0],["2017-09-06",75.57,75.95,72.97,73.23,985100.0],["2017-09-07",74.4,81.07,73.42,80.06,2031100.0],["2017-09-08",80.01,81.46,78.94,79.81,1182200.0],["2017-09-11",80.39,80.5,78.73,79.71,770800.0],["2017-09-12",80.0,80.07,78.44,79.02,504300.0],["2017-09-13",78.92,78.98,78.18,78.53,477600.0],["2017-09-14",78.03,78.9,77.74,78.08,559800.0],["2017-09-15",78.2,78.53,76.99,77.64,794600.0],["2017-09-18",77.87,78.91,77.8,78.81,438500.0],["2017-09-19",78.91,79.0,77.23,77.99,633600.0],["2017-09-20",77.82,77.88,76.73,77.39,436100.0],["2017-09-21",77.25,77.54,76.41,77.16,353800.0],["2017-09-22",77.13,78.73,77.13,78.64,572300.0],["2017-09-25",78.44,78.55,76.89,77.68,681000.0],["2017-09-26",78.36,78.36,76.37,76.72,443500.0],["2017-09-27",76.98,77.67,76.34,76.75,684400.0],["2017-09-28",76.92,77.81,76.7,77.07,549200.0],["2017-09-29",77.08,77.98,76.42,77.86,542500.0],["2017-10-02",77.94,78.73,77.04,77.53,640100.0],["2017-10-03",77.67,78.15,77.27,77.62,708100.0],["2017-10-04",77.82,78.0,77.01,77.39,410900.0],["2017-10-05",77.4,77.76,76.45,77.47,426100.0],["2017-10-06",77.28,78.29,76.94,78.24,550900.0],["2017-10-09",77.99,78.28,77.3,77.7,299800.0],["2017-10-10",77.8,79.54,77.8,78.56,927700.0],["2017-10-11",78.7,79.42,77.76,79.38,623900.0],["2017-10-12",79.38,79.94,79.21,79.64,457500.0],["2017-10-13",79.71,79.81,78.11,78.3,440900.0],["2017-10-16",78.51,78.79,78.1,78.16,205500.0],["2017-10-17",77.92,78.14,77.08,77.21,418500.0],["2017-10-18",77.4,77.68,76.32,76.54,638400.0],["2017-10-19",76.37,77.39,75.63,77.39,402000.0],["2017-10-20",77.99,78.82,77.69,77.77,395600.0],["2017-10-23",78.1,78.98,77.47,78.16,379300.0],["2017-10-24",78.13,78.71,77.77,78.19,227600.0],["2017-10-25",78.21,78.49,77.12,77.38,629400.0],["2017-10-26",77.44,77.78,76.76,77.22,384900.0],["2017-10-27",77.56,78.0,76.9,77.7,426000.0],["2017-10-30",77.86,77.94,76.38,77.4,333100.0],["2017-10-31",77.59,80.58,77.27,79.98,897700.0],["2017-11-01",80.77,80.77,77.31,77.93,660400.0],["2017-11-02",77.69,80.67,77.64,80.41,511700.0],["2017-11-03",80.16,81.35,79.72,80.96,637200.0],["2017-11-06",81.88,83.47,81.51,81.54,803700.0],["2017-11-07",81.6,82.08,79.06,80.08,681000.0],["2017-11-08",80.0,81.17,79.68,80.82,340600.0],["2017-11-09",80.51,80.51,78.3,79.31,708300.0],["2017-11-10",79.02,80.4,78.74,80.31,285800.0],["2017-11-13",80.0,80.26,79.6,79.82,297700.0],["2017-11-14",79.65,80.13,79.42,79.88,243300.0],["2017-11-15",79.23,79.5,78.59,79.3,336100.0],["2017-11-16",79.75,81.46,79.64,81.18,533400.0],["2017-11-17",81.18,81.82,81.01,81.49,513400.0],["2017-11-20",81.49,82.31,81.49,81.88,438700.0],["2017-11-21",82.41,83.52,81.76,82.04,625400.0],["2017-11-22",82.18,82.25,81.5,81.88,310400.0],["2017-11-24",82.28,82.85,82.02,82.77,203600.0],["2017-11-27",82.75,83.05,81.51,81.6,633000.0],["2017-11-28",81.99,81.99,80.19,81.51,759700.0],["2017-11-29",81.24,81.37,76.14,76.96,1514000.0],["2017-11-30",75.75,75.75,72.35,74.39,2379500.0],["2017-12-01",74.15,74.18,71.82,73.15,1382500.0],["2017-12-04",73.4,73.63,70.31,70.47,1625300.0],["2017-12-05",70.25,71.58,70.06,70.45,1049700.0],["2017-12-06",70.23,71.43,70.2,71.32,585700.0],["2017-12-07",71.2,72.77,71.2,72.73,741400.0],["2017-12-08",73.0,73.55,72.38,72.87,952300.0],["2017-12-11",72.75,73.73,72.74,73.56,789300.0],["2017-12-12",73.4,74.7,73.19,73.61,654100.0],["2017-12-13",73.9,74.79,73.37,73.61,653800.0],["2017-12-14",73.81,74.67,73.24,73.36,325300.0],["2017-12-15",73.49,74.37,73.04,74.23,476300.0],["2017-12-18",74.74,75.0,74.05,74.34,409600.0],["2017-12-19",74.08,74.66,73.06,73.31,660600.0],["2017-12-20",73.81,74.35,72.04,73.76,783800.0],["2017-12-21",73.78,74.07,73.13,73.86,804300.0],["2017-12-22",73.86,73.86,72.9,73.51,238500.0],["2017-12-26",73.17,73.69,72.9,73.56,162000.0],["2017-12-27",73.58,74.61,73.45,73.67,221500.0],["2017-12-28",73.76,74.04,73.56,73.92,267300.0],["2017-12-29",73.87,74.53,73.39,74.26,417200.0],["2018-01-02",74.53,74.58,73.45,74.46,423800.0],["2018-01-03",74.56,75.94,74.3,75.55,564600.0],["2018-01-04",75.64,76.93,75.64,76.59,620700.0],["2018-01-05",77.0,77.46,76.1,77.04,428100.0],["2018-01-08",76.93,77.53,76.44,77.08,905600.0],["2018-01-09",77.13,77.61,76.26,77.2,375900.0],["2018-01-10",77.0,77.47,75.77,76.68,438500.0],["2018-01-11",76.81,77.46,76.44,77.31,263800.0],["2018-01-12",77.64,78.0,76.69,77.35,418800.0],["2018-01-16",77.99,77.99,75.33,75.45,471500.0],["2018-01-17",76.12,76.12,74.54,75.64,565900.0],["2018-01-18",75.87,77.16,75.7,76.68,740000.0],["2018-01-19",76.99,77.25,76.67,77.11,358400.0],["2018-01-22",77.05,77.13,76.59,77.11,606000.0],["2018-01-23",77.15,78.32,76.7,78.24,368300.0],["2018-01-24",78.54,78.89,77.45,78.3,373800.0],["2018-01-25",78.82,79.23,77.99,79.18,467800.0],["2018-01-26",79.74,80.51,79.31,80.48,301100.0],["2018-01-29",80.46,80.79,79.71,79.82,502100.0],["2018-01-30",79.4,80.0,78.74,79.45,342000.0],["2018-01-31",79.68,80.06,79.04,79.45,341200.0],["2018-02-01",79.17,79.54,78.14,78.47,242500.0],["2018-02-02",78.45,79.03,77.73,78.0,399200.0],["2018-02-05",77.39,78.23,75.63,75.77,501600.0],["2018-02-06",74.59,76.88,74.0,76.78,452100.0],["2018-02-07",76.86,77.75,76.49,76.65,340600.0],["2018-02-08",76.95,77.04,75.33,75.33,1467700.0],["2018-02-09",75.9,76.41,72.51,75.27,661300.0],["2018-02-12",75.49,78.23,75.31,77.59,527400.0],["2018-02-13",77.32,78.19,76.73,77.26,357400.0],["2018-02-14",76.88,79.93,76.88,79.67,395200.0],["2018-02-15",80.17,82.57,80.17,81.98,592100.0],["2018-02-16",81.86,82.52,81.67,81.88,330000.0],["2018-02-20",81.46,82.7,81.27,82.55,522200.0],["2018-02-21",82.65,83.19,81.52,81.58,479500.0],["2018-02-22",81.55,82.17,79.67,79.89,390100.0],["2018-02-23",80.02,81.18,79.55,81.18,258100.0],["2018-02-26",81.62,82.91,80.75,82.6,268000.0],["2018-02-27",82.58,83.4,81.67,81.76,477000.0],["2018-02-28",82.29,82.51,80.3,80.32,480600.0],["2018-03-01",80.65,81.29,78.96,81.03,774000.0],["2018-03-02",80.43,83.13,80.07,82.97,451100.0],["2018-03-05",82.5,85.22,82.47,84.94,639200.0],["2018-03-06",85.19,85.7,84.29,85.23,1066300.0],["2018-03-07",87.93,92.65,87.75,91.17,1987200.0],["2018-03-08",88.97,91.03,87.91,88.22,1622100.0],["2018-03-09",89.15,89.19,87.34,87.95,2271900.0],["2018-03-12",88.12,88.97,86.82,88.64,1128100.0],["2018-03-13",89.24,89.7,86.65,86.98,1078800.0],["2018-03-14",87.62,87.62,85.79,86.72,670000.0],["2018-03-15",86.52,86.71,85.08,85.6,602300.0],["2018-03-16",85.67,85.75,84.04,84.93,684000.0],["2018-03-19",84.41,85.03,83.0,84.87,807200.0],["2018-03-20",84.84,85.67,83.64,85.51,699900.0],["2018-03-21",85.27,86.6,85.24,86.31,793800.0],["2018-03-22",85.37,85.7,82.92,82.99,601900.0],["2018-03-23",83.38,83.38,80.51,80.61,856000.0],["2018-03-26",81.98,83.35,81.15,83.29,477200.0],["2018-03-27",83.7,84.06,79.33,79.97,596400.0],["2018-03-28",79.78,80.43,78.03,79.21,756600.0],["2018-03-29",79.47,81.54,78.86,80.83,554800.0],["2018-04-02",80.07,80.9,77.57,78.67,658300.0],["2018-04-03",79.74,79.74,77.56,78.75,584700.0],["2018-04-04",77.37,80.96,77.37,80.76,1061200.0],["2018-04-05",81.24,81.68,80.33,81.25,884300.0],["2018-04-06",80.41,81.9,80.24,80.91,777100.0],["2018-04-09",81.2,81.78,80.14,80.19,303800.0],["2018-04-10",81.49,82.33,80.71,81.81,673000.0],["2018-04-11",81.29,83.08,81.28,82.24,504900.0],["2018-04-12",82.76,83.3,82.41,82.8,473500.0],["2018-04-13",83.12,83.16,81.44,81.86,473200.0],["2018-04-16",82.26,83.36,81.86,82.76,761300.0],["2018-04-17",83.46,86.01,83.46,85.75,564600.0],["2018-04-18",85.49,87.07,84.72,86.79,585100.0],["2018-04-19",86.59,87.08,85.97,86.36,561100.0],["2018-04-20",86.17,86.64,85.33,85.72,313900.0],["2018-04-23",85.89,86.84,85.03,85.46,313200.0],["2018-04-24",86.12,86.55,83.66,84.02,274800.0],["2018-04-25",84.15,84.27,82.5,82.87,337500.0],["2018-04-26",83.4,84.89,83.28,84.56,276300.0],["2018-04-27",84.99,85.46,84.09,84.99,535300.0],["2018-04-30",85.3,86.05,84.41,84.62,278100.0],["2018-05-01",84.6,85.84,83.7,85.63,321100.0],["2018-05-02",85.63,86.71,85.33,85.78,301900.0],["2018-05-03",85.51,87.44,85.13,87.04,360100.0],["2018-05-04",86.53,89.1,86.36,88.19,296700.0],["2018-05-07",88.25,90.2,88.09,89.34,338600.0],["2018-05-08",88.96,89.87,88.56,89.23,336900.0],["2018-05-09",89.11,90.43,89.01,90.3,265200.0],["2018-05-10",90.64,92.95,90.6,92.46,1051300.0],["2018-05-11",92.19,92.54,91.55,91.63,328500.0],["2018-05-14",92.09,92.12,89.87,90.5,361500.0],["2018-05-15",89.67,91.13,89.36,91.0,585400.0],["2018-05-16",91.28,92.08,90.8,91.75,517100.0],["2018-05-17",91.65,92.87,91.65,92.81,553000.0],["2018-05-18",92.85,94.12,92.73,93.47,460800.0],["2018-05-21",93.91,94.46,92.76,93.31,494000.0],["2018-05-22",93.54,93.8,91.62,91.7,322700.0],["2018-05-23",90.81,92.3,90.81,92.26,457200.0],["2018-05-24",92.54,93.03,91.96,92.59,265100.0],["2018-05-25",92.44,93.79,91.51,93.23,239900.0],["2018-05-29",92.49,93.99,91.88,93.9,552500.0],["2018-05-30",94.61,95.26,93.17,93.2,500000.0],["2018-05-31",93.5,94.14,92.84,92.84,562100.0],["2018-06-01",93.4,93.85,92.99,93.8,551400.0],["2018-06-04",93.93,95.22,93.4,95.06,369300.0],["2018-06-05",95.16,96.19,93.85,93.92,1081900.0],["2018-06-06",91.7,94.87,90.42,92.9,1494300.0],["2018-06-07",92.81,92.83,85.4,87.2,1688100.0],["2018-06-08",87.15,89.08,86.81,88.6,773800.0],["2018-06-11",88.77,89.86,88.34,89.55,622500.0],["2018-06-12",89.99,92.38,89.37,92.12,765400.0],["2018-06-13",92.57,93.24,91.63,92.23,577600.0],["2018-06-14",92.38,93.26,92.22,92.29,796300.0],["2018-06-15",91.89,93.21,91.03,93.01,985600.0],["2018-06-18",92.29,94.45,92.17,94.2,550000.0],["2018-06-19",93.06,93.69,91.3,93.48,809200.0],["2018-06-20",93.1,94.44,92.85,93.9,560700.0],["2018-06-21",93.9,94.25,91.39,91.61,467100.0],["2018-06-22",91.7,91.7,89.57,91.34,1213300.0],["2018-06-25",90.77,90.77,87.79,89.09,653100.0],["2018-06-26",89.54,90.63,89.17,90.13,473600.0],["2018-06-27",90.51,90.87,88.14,88.22,1147300.0],["2018-06-28",87.81,88.74,86.46,88.24,1483300.0],["2018-06-29",88.86,89.65,88.47,88.78,713500.0],["2018-07-02",88.17,89.25,87.19,89.2,637400.0],["2018-07-03",89.62,89.89,88.77,89.25,288700.0],["2018-07-05",89.75,90.62,89.69,90.56,508500.0],["2018-07-06",90.93,93.08,90.61,92.59,489400.0],["2018-07-09",93.03,94.29,92.56,93.67,501600.0],["2018-07-10",93.78,93.99,92.44,92.56,364200.0],["2018-07-11",91.81,93.27,91.16,93.12,552000.0],["2018-07-12",93.86,95.55,93.49,95.18,812100.0],["2018-07-13",95.47,95.88,94.44,95.26,402600.0],["2018-07-16",95.28,95.63,94.09,94.26,338100.0],["2018-07-17",93.57,94.88,93.57,94.36,599900.0],["2018-07-18",94.51,94.63,93.89,94.48,390900.0],["2018-07-19",94.11,94.91,94.09,94.6,326900.0],["2018-07-20",94.61,94.88,93.69,93.71,269200.0],["2018-07-23",93.72,94.03,92.9,93.82,534400.0],["2018-07-24",94.56,94.69,91.03,91.5,329900.0],["2018-07-25",91.55,92.91,91.5,92.83,478500.0],["2018-07-26",92.31,93.1,91.59,92.14,416500.0],["2018-07-27",92.26,93.03,88.63,89.71,440400.0],["2018-07-30",89.1,89.55,85.21,86.05,851600.0],["2018-07-31",86.29,87.03,84.33,86.2,878500.0],["2018-08-01",86.59,87.98,86.2,87.56,569600.0],["2018-08-02",87.18,88.94,87.18,88.7,385500.0],["2018-08-03",88.98,89.23,87.33,89.05,351700.0],["2018-08-06",88.89,91.15,88.84,90.99,499300.0],["2018-08-07",88.89,92.78,88.89,92.4,484800.0],["2018-08-08",92.72,94.34,91.57,93.74,455100.0],["2018-08-09",93.88,95.5,93.52,94.4,531000.0],["2018-08-10",93.65,96.66,93.19,96.06,366100.0],["2018-08-13",96.0,97.38,94.94,95.26,467800.0],["2018-08-14",96.01,97.25,94.97,97.03,705600.0],["2018-08-15",96.12,97.39,95.16,95.78,430200.0],["2018-08-16",96.57,97.2,95.01,96.82,224400.0],["2018-08-17",96.37,97.21,94.3,95.25,518200.0],["2018-08-20",95.46,96.12,94.11,95.19,592400.0],["2018-08-21",95.72,96.76,95.44,95.76,432400.0],["2018-08-22",95.79,96.97,94.97,96.7,382600.0],["2018-08-23",97.03,98.34,96.58,97.26,518300.0],["2018-08-24",97.92,100.33,97.92,99.38,789200.0],["2018-08-27",100.12,101.73,99.81,100.46,778700.0],["2018-08-28",98.54,98.74,95.87,98.49,1188000.0],["2018-08-29",98.84,99.69,98.53,99.22,759200.0],["2018-08-30",99.43,99.97,98.95,99.54,830600.0],["2018-08-31",99.39,101.21,99.39,100.57,902600.0],["2018-09-04",100.64,101.43,99.31,101.26,1420900.0],["2018-09-05",101.22,101.67,96.51,96.93,1429400.0],["2018-09-06",93.83,101.13,92.11,98.91,2652800.0],["2018-09-07",97.6,98.95,96.24,96.3,1113800.0],["2018-09-10",96.48,98.55,95.35,98.22,946700.0],["2018-09-11",98.32,101.86,98.06,101.16,1533900.0],["2018-09-12",101.16,103.22,100.07,102.83,794200.0],["2018-09-13",103.35,106.85,102.95,105.63,1494000.0],["2018-09-14",106.33,107.45,105.81,107.31,1207700.0],["2018-09-17",107.1,107.79,104.58,104.8,1243700.0],["2018-09-18",104.83,106.05,103.8,104.62,1219600.0],["2018-09-19",102.23,103.67,100.95,101.53,1138800.0],["2018-09-20",101.51,102.18,100.75,101.74,839700.0],["2018-09-21",103.0,103.12,98.53,98.7,2314200.0],["2018-09-24",98.09,99.85,96.87,99.4,935600.0],["2018-09-25",99.73,101.88,99.43,101.38,757900.0],["2018-09-26",101.68,102.0,100.47,100.6,468500.0],["2018-09-27",100.67,101.75,100.42,100.84,433100.0],["2018-09-28",100.54,101.9,100.54,101.01,597400.0],["2018-10-01",101.71,101.71,99.2,99.68,686400.0],["2018-10-02",99.8,99.95,97.41,98.07,530700.0],["2018-10-03",98.62,99.56,97.82,99.34,498500.0],["2018-10-04",99.05,100.34,95.95,97.3,905600.0],["2018-10-05",97.27,98.43,95.42,96.74,668600.0],["2018-10-08",96.21,97.5,93.97,95.1,747400.0],["2018-10-09",93.55,96.99,93.55,94.05,868600.0],["2018-10-10",93.94,93.94,89.39,89.49,984700.0],["2018-10-11",89.0,90.39,86.34,87.03,2202300.0],["2018-10-12",89.04,90.68,87.38,88.78,1109600.0],["2018-10-15",88.78,89.75,87.29,88.67,617500.0],["2018-10-16",90.03,92.8,89.42,92.56,678600.0],["2018-10-17",92.66,94.22,91.52,93.99,852300.0],["2018-10-18",93.51,93.81,89.65,91.0,1016200.0],["2018-10-19",91.5,91.86,88.8,89.43,697500.0],["2018-10-22",89.6,91.28,88.84,90.7,987200.0],["2018-10-23",88.93,91.25,88.14,90.88,721300.0],["2018-10-24",90.93,91.2,86.63,86.84,757400.0],["2018-10-25",87.57,88.55,86.2,87.88,910500.0],["2018-10-26",85.78,86.56,83.81,84.06,1129300.0],["2018-10-29",86.03,87.57,81.02,82.33,1249100.0],["2018-10-30",82.06,85.73,82.04,85.62,1094400.0],["2018-10-31",87.97,89.61,86.68,88.97,777500.0],["2018-11-01",89.25,89.81,88.0,89.26,528200.0],["2018-11-02",89.66,90.67,88.36,88.93,314300.0],["2018-11-05",89.02,89.51,87.18,88.33,332100.0],["2018-11-06",88.33,89.01,85.8,86.87,419200.0],["2018-11-07",88.03,91.57,87.86,90.97,469700.0],["2018-11-08",90.23,91.7,89.42,90.49,303000.0],["2018-11-09",90.07,90.07,86.28,87.23,747600.0],["2018-11-12",86.57,89.13,84.32,85.38,583500.0],["2018-11-13",85.74,86.84,84.3,85.26,348200.0],["2018-11-14",86.35,87.0,84.27,84.44,480700.0],["2018-11-15",84.17,87.24,84.12,87.15,364700.0],["2018-11-16",86.57,88.09,85.95,87.71,269800.0],["2018-11-19",87.09,87.29,80.33,80.79,1040900.0],["2018-11-20",78.1,80.95,76.53,79.89,877700.0],["2018-11-21",80.91,84.8,80.62,83.8,1024100.0],["2018-11-23",82.77,85.01,82.77,84.74,133100.0],["2018-11-26",86.21,87.31,84.96,87.2,547700.0],["2018-11-27",86.57,87.58,85.63,87.07,509400.0],["2018-11-28",88.19,90.98,88.14,90.67,1138200.0],["2018-11-29",90.05,91.68,89.69,90.3,780300.0],["2018-11-30",90.72,94.12,90.72,92.96,1662300.0],["2018-12-03",95.24,95.51,91.91,92.7,934400.0],["2018-12-04",92.26,93.26,89.59,89.72,1147200.0],["2018-12-06",79.84,85.0,76.55,84.76,2601000.0],["2018-12-07",85.0,87.43,84.49,85.01,1253400.0],["2018-12-10",84.97,87.58,83.8,85.26,828900.0],["2018-12-11",86.45,86.87,84.04,85.17,743400.0],["2018-12-12",86.77,87.55,85.23,85.33,573500.0],["2018-12-13",85.52,85.85,83.06,84.34,555400.0],["2018-12-14",83.2,83.92,82.03,82.8,658200.0],["2018-12-17",82.3,83.18,79.58,80.27,1242600.0],["2018-12-18",81.19,82.03,80.32,81.25,1096800.0],["2018-12-19",81.17,83.5,79.42,80.22,702300.0],["2018-12-20",79.7,80.8,77.08,79.74,834000.0],["2018-12-21",79.9,80.34,75.19,75.38,941500.0],["2018-12-24",74.68,76.31,73.82,74.56,228000.0],["2018-12-26",75.07,79.26,75.07,79.22,402700.0],["2018-12-27",77.84,79.8,76.58,79.77,465200.0],["2018-12-28",80.44,80.84,78.65,79.4,297100.0],["2018-12-31",80.18,80.45,79.0,80.23,466800.0],["2019-01-02",78.95,79.55,77.45,78.73,645300.0],["2019-01-03",77.77,78.71,76.31,76.84,1353200.0],["2019-01-04",77.91,80.16,77.33,79.54,1053300.0],["2019-01-07",80.19,83.54,79.41,82.66,653000.0],["2019-01-08",83.51,84.09,81.9,84.07,371600.0],["2019-01-09",84.08,84.91,83.47,84.31,424900.0],["2019-01-10",83.35,84.53,83.01,83.56,367400.0],["2019-01-11",83.49,83.67,82.59,82.9,291900.0],["2019-01-14",81.78,82.04,80.84,81.26,936800.0],["2019-01-15",81.38,83.53,81.38,83.32,325200.0],["2019-01-16",83.22,83.94,82.48,83.06,496700.0],["2019-01-17",82.74,84.6,82.74,83.75,347800.0],["2019-01-18",84.83,85.83,83.74,85.71,437100.0],["2019-01-22",85.05,85.38,84.08,84.94,808300.0],["2019-01-23",85.34,85.85,83.3,84.01,267500.0],["2019-01-24",84.31,84.83,83.83,84.5,222700.0],["2019-01-25",85.26,86.79,84.97,86.26,306700.0],["2019-01-28",85.2,86.28,84.74,85.34,425300.0],["2019-01-29",85.56,85.58,84.14,84.15,283800.0],["2019-01-30",84.82,85.69,83.85,85.55,306000.0],["2019-01-31",85.69,87.91,85.24,86.68,395400.0],["2019-02-01",87.43,89.75,86.77,89.59,781700.0],["2019-02-04",90.14,93.28,90.01,93.11,907200.0],["2019-02-05",93.1,93.81,92.92,93.15,647000.0],["2019-02-06",93.2,93.57,91.44,92.99,643400.0],["2019-02-07",92.0,92.99,91.12,91.99,323200.0],["2019-02-08",91.41,94.15,91.41,93.24,598000.0],["2019-02-11",93.96,94.93,93.28,93.96,447400.0],["2019-02-12",94.83,95.56,94.19,95.51,370200.0],["2019-02-13",95.87,96.21,92.48,92.63,1045400.0],["2019-02-14",92.28,94.38,92.01,93.0,1575100.0],["2019-02-15",93.58,93.71,92.53,92.91,402500.0],["2019-02-19",92.69,93.67,92.54,92.71,626200.0],["2019-02-20",93.0,93.8,91.21,91.66,1049200.0],["2019-02-21",91.1,91.74,90.36,91.04,997000.0],["2019-02-22",91.32,92.58,90.68,92.0,646600.0],["2019-02-25",92.5,92.95,91.51,91.53,697000.0],["2019-02-26",91.51,91.96,90.48,91.0,1819500.0],["2019-02-27",90.92,92.32,90.76,92.16,1895900.0],["2019-02-28",91.88,92.49,91.12,91.74,656100.0],["2019-03-01",92.6,93.99,91.82,93.62,1176700.0],["2019-03-04",90.99,91.72,84.19,86.35,2305600.0],["2019-03-05",86.35,89.31,86.35,87.86,1191300.0],["2019-03-06",87.81,88.17,86.08,86.46,1241200.0],["2019-03-07",97.69,99.9,89.56,90.22,6392800.0],["2019-03-08",88.98,88.98,86.47,88.64,1458600.0],["2019-03-11",89.17,90.74,88.71,89.96,1013600.0],["2019-03-12",90.0,92.07,89.52,91.55,1150800.0],["2019-03-13",92.16,93.77,91.67,93.54,1448900.0],["2019-03-14",93.77,94.63,92.4,94.02,1003400.0],["2019-03-15",93.75,94.0,92.85,93.9,1017600.0],["2019-03-18",94.03,95.06,93.23,95.04,1199200.0],["2019-03-19",95.09,95.57,93.88,95.43,680100.0],["2019-03-20",95.32,95.32,93.13,94.57,863900.0],["2019-03-21",94.38,96.43,94.38,96.25,550700.0],["2019-03-22",95.54,95.61,92.62,93.59,736500.0],["2019-03-25",93.0,94.17,92.39,93.4,482800.0],["2019-03-26",94.35,95.09,93.76,94.92,410900.0],["2019-03-27",95.1,95.27,92.64,93.98,584300.0],["2019-03-28",93.97,96.1,93.44,95.77,582300.0],["2019-03-29",96.29,97.51,96.05,97.16,787300.0],["2019-04-01",98.0,99.12,97.04,98.74,993600.0],["2019-04-02",98.58,99.67,98.14,99.3,572700.0],["2019-04-03",99.46,100.8,99.25,99.99,1074300.0],["2019-04-04",99.99,100.34,97.93,99.45,1662600.0],["2019-04-05",99.85,100.25,99.09,99.99,673100.0],["2019-04-08",99.5,100.42,99.0,100.12,486100.0],["2019-04-09",99.37,101.09,99.37,100.76,421500.0],["2019-04-10",100.76,102.56,100.76,102.02,516500.0],["2019-04-11",102.55,103.08,101.81,102.26,466700.0],["2019-04-12",102.69,103.56,101.98,103.09,404600.0],["2019-04-15",103.0,103.78,102.55,103.61,567800.0],["2019-04-16",104.0,104.77,102.72,103.25,538000.0],["2019-04-17",103.92,103.94,101.98,102.05,613800.0],["2019-04-18",101.74,102.32,100.72,102.2,313300.0],["2019-04-22",101.94,104.07,100.74,104.05,479600.0],["2019-04-23",104.0,105.0,103.8,103.96,739600.0],["2019-04-24",104.46,105.67,104.46,104.75,341300.0],["2019-04-25",104.96,106.68,104.96,105.63,389000.0],["2019-04-26",105.8,106.87,105.42,106.34,391600.0],["2019-04-29",106.68,107.3,105.9,106.98,879100.0],["2019-04-30",107.07,108.05,106.17,106.5,520700.0],["2019-05-01",106.91,106.91,104.88,104.89,328500.0],["2019-05-02",104.57,105.75,103.41,104.17,481700.0],["2019-05-03",104.99,105.22,103.75,104.5,336200.0],["2019-05-06",101.96,105.1,100.78,104.64,291200.0],["2019-05-07",103.24,104.12,101.21,102.41,317100.0],["2019-05-08",102.3,103.37,101.68,102.89,239900.0],["2019-05-09",101.75,103.93,101.04,103.29,272000.0],["2019-05-10",102.62,104.65,101.19,104.22,370000.0],["2019-05-13",101.62,102.72,100.9,101.65,358400.0],["2019-05-14",102.18,103.78,101.65,103.36,497200.0],["2019-05-15",102.75,105.78,102.75,104.53,527300.0],["2019-05-16",105.99,109.06,105.99,108.38,752200.0],["2019-05-17",107.02,108.04,105.65,106.21,626900.0],["2019-05-20",105.07,106.04,103.99,104.96,466100.0],["2019-05-21",106.28,106.86,105.13,105.85,513000.0],["2019-05-22",105.43,108.12,105.43,107.66,396400.0],["2019-05-23",106.52,107.0,104.12,105.2,432700.0],["2019-05-24",105.19,107.78,105.07,105.74,310100.0],["2019-05-28",105.9,107.6,105.09,105.92,415000.0],["2019-05-29",104.81,105.73,102.61,102.76,636900.0],["2019-05-30",103.01,103.92,101.94,102.98,887900.0],["2019-05-31",101.37,101.98,100.28,100.52,940700.0],["2019-06-03",100.45,100.71,95.38,96.87,1308600.0],["2019-06-04",97.57,98.19,95.98,98.1,1571700.0],["2019-06-05",94.5,95.32,90.2,95.15,3850500.0],["2019-06-06",95.15,96.86,94.22,96.23,1072300.0],["2019-06-07",96.6,97.57,95.81,97.02,900600.0],["2019-06-10",98.64,99.95,97.61,98.24,992500.0],["2019-06-11",98.75,99.27,96.15,97.01,976800.0],["2019-06-12",97.1,97.85,96.02,97.71,369500.0],["2019-06-13",98.1,98.28,97.15,97.83,398200.0],["2019-06-14",97.74,97.96,96.79,97.81,335900.0],["2019-06-17",98.15,99.15,97.93,98.85,555400.0],["2019-06-18",99.84,100.95,98.41,99.25,541800.0],["2019-06-19",99.52,100.73,98.9,100.62,634500.0],["2019-06-20",101.33,101.64,98.82,100.25,577300.0],["2019-06-21",100.13,100.8,98.98,100.75,550000.0],["2019-06-24",100.66,100.96,99.62,100.6,563700.0],["2019-06-25",100.63,100.99,98.39,98.75,924000.0],["2019-06-26",99.35,99.72,97.91,99.16,1715500.0],["2019-06-27",99.55,101.05,99.16,100.2,440600.0],["2019-06-28",100.18,101.55,99.55,101.38,719500.0],["2019-07-01",102.1,102.89,100.64,101.18,443200.0],["2019-07-02",101.18,102.04,100.57,101.89,384200.0],["2019-07-03",101.9,103.46,101.79,102.55,359100.0],["2019-07-05",101.95,102.23,100.59,102.21,223500.0],["2019-07-08",101.75,102.07,100.73,101.69,307700.0],["2019-07-09",101.15,102.39,100.94,102.38,486700.0],["2019-07-10",102.8,103.69,102.61,102.71,394800.0],["2019-07-11",102.86,103.45,101.22,101.36,1032800.0],["2019-07-12",101.6,102.32,101.21,101.81,486000.0],["2019-07-15",102.0,102.0,100.8,101.53,250000.0],["2019-07-16",101.34,101.99,100.06,100.72,467100.0],["2019-07-17",100.89,102.14,100.89,101.65,539800.0],["2019-07-18",101.31,102.51,101.31,102.2,374400.0],["2019-07-19",102.74,103.47,101.66,101.66,589800.0],["2019-07-22",101.77,102.76,101.77,102.05,467500.0],["2019-07-23",102.3,102.94,100.31,100.72,293200.0],["2019-07-24",100.42,101.5,99.81,101.31,565500.0],["2019-07-25",101.9,102.55,101.39,102.32,492300.0],["2019-07-26",102.85,104.14,102.15,103.63,402600.0],["2019-07-29",103.91,104.46,101.55,103.61,409000.0],["2019-07-30",103.28,104.32,102.8,103.34,371800.0],["2019-07-31",103.95,104.43,101.77,102.08,525700.0],["2019-08-01",102.34,104.41,102.34,103.46,621100.0],["2019-08-02",103.24,103.24,100.12,101.59,543700.0],["2019-08-05",99.16,99.16,95.94,96.78,620900.0],["2019-08-06",97.01,97.38,92.53,93.26,2010500.0],["2019-08-07",92.6,95.86,91.57,95.69,696800.0],["2019-08-08",96.69,98.71,96.32,98.47,499400.0],["2019-08-09",98.53,99.47,96.7,96.76,391600.0],["2019-08-12",96.21,96.81,94.97,96.21,797100.0],["2019-08-13",95.78,97.4,95.44,95.99,584600.0],["2019-08-14",94.33,95.0,92.28,93.95,583400.0],["2019-08-15",94.65,94.68,92.67,93.3,463900.0],["2019-08-16",93.99,95.5,93.75,94.75,317900.0],["2019-08-19",95.83,96.41,92.67,94.71,573200.0],["2019-08-20",94.5,94.5,92.95,93.37,955000.0],["2019-08-21",93.78,95.7,92.4,95.07,654900.0],["2019-08-22",95.25,95.3,93.36,94.88,502400.0],["2019-08-23",94.94,96.17,93.34,93.65,534300.0],["2019-08-26",94.24,94.54,92.91,94.44,512500.0],["2019-08-27",95.09,96.12,94.11,94.86,364700.0],["2019-08-28",94.22,94.26,92.74,94.18,599700.0],["2019-08-29",95.23,96.4,95.03,96.1,420500.0],["2019-08-30",96.66,96.98,95.29,96.18,447800.0],["2019-09-03",95.47,96.02,93.46,93.55,461100.0],["2019-09-04",94.33,94.92,93.39,94.2,605700.0],["2019-09-05",95.03,96.19,94.4,95.41,934700.0],["2019-09-06",94.8,113.34,94.8,109.41,4967600.0],["2019-09-09",109.43,109.5,102.97,104.14,1800900.0],["2019-09-10",103.81,107.28,101.44,106.47,1139600.0],["2019-09-11",106.47,109.88,105.96,109.09,841600.0],["2019-09-12",109.62,110.5,106.8,107.49,653100.0],["2019-09-13",107.07,108.16,105.67,105.9,593900.0],["2019-09-16",105.0,107.82,104.49,106.62,382700.0],["2019-09-17",107.35,107.9,105.31,107.82,985200.0],["2019-09-18",106.92,108.73,106.24,108.55,591600.0],["2019-09-19",108.25,109.04,107.52,108.0,417600.0],["2019-09-20",108.42,110.21,108.35,109.24,892800.0],["2019-09-23",108.74,109.55,108.24,108.81,412200.0],["2019-09-24",109.0,109.5,106.17,106.62,464100.0],["2019-09-25",106.46,107.98,104.67,107.37,656500.0],["2019-09-26",106.8,107.44,103.56,104.55,782500.0],["2019-09-27",105.46,105.95,100.29,101.86,1408700.0],["2019-09-30",101.98,105.46,101.58,105.38,871500.0],["2019-10-01",105.56,107.49,104.89,105.26,709700.0],["2019-10-02",104.21,104.56,103.02,104.04,558100.0],["2019-10-03",103.41,104.59,101.64,103.99,866800.0],["2019-10-04",104.83,106.22,104.0,106.08,499900.0],["2019-10-07",105.64,107.47,105.48,106.9,461300.0],["2019-10-08",106.29,106.85,103.94,103.97,689500.0],["2019-10-09",104.81,105.64,104.14,104.88,430200.0],["2019-10-10",104.83,105.99,104.5,105.59,326100.0],["2019-10-11",106.6,108.9,106.34,108.0,740700.0],["2019-10-14",107.86,110.14,107.65,109.07,1269100.0],["2019-10-15",109.21,111.18,108.73,110.3,619800.0],["2019-10-16",109.2,109.57,106.78,109.48,1057400.0],["2019-10-17",109.98,111.53,109.32,111.16,783100.0],["2019-10-18",111.0,111.06,107.47,109.25,715800.0],["2019-10-21",109.56,111.08,109.0,110.2,682200.0],["2019-10-22",110.76,111.04,108.92,109.21,502600.0],["2019-10-23",108.48,109.75,107.53,108.89,535400.0],["2019-10-24",110.02,111.14,109.72,111.0,367700.0],["2019-10-25",110.83,111.97,109.54,111.32,523900.0],["2019-10-28",111.71,113.42,110.8,112.9,451500.0],["2019-10-29",112.87,113.22,111.76,112.36,347400.0],["2019-10-30",112.61,113.32,111.3,112.95,531700.0],["2019-10-31",112.95,113.84,111.42,112.74,362100.0],["2019-11-01",113.0,114.34,112.58,114.14,1037500.0],["2019-11-04",114.76,115.32,113.17,114.75,767800.0],["2019-11-05",115.24,116.1,113.38,113.59,811100.0],["2019-11-06",113.17,113.37,111.88,113.11,577800.0],["2019-11-07",113.5,115.0,113.12,114.29,940700.0],["2019-11-08",114.4,118.75,114.4,118.44,1221700.0],["2019-11-11",117.28,119.33,117.28,117.74,592800.0],["2019-11-12",118.08,119.34,117.22,117.87,959200.0],["2019-11-13",117.52,117.52,114.94,116.28,1029900.0],["2019-11-14",116.11,118.23,115.69,117.34,594400.0],["2019-11-15",117.74,119.51,116.88,119.3,388800.0],["2019-11-18",119.0,119.62,118.41,118.55,976100.0],["2019-11-19",119.0,119.39,118.22,118.75,1171200.0],["2019-11-20",118.58,120.18,118.04,119.11,953700.0],["2019-11-21",119.04,120.32,117.65,118.58,662800.0],["2019-11-22",119.3,119.55,117.89,119.42,574200.0],["2019-11-25",119.99,121.89,119.77,121.01,722500.0],["2019-11-26",121.29,122.58,121.01,122.51,3885300.0],["2019-11-27",122.56,123.6,121.18,121.25,804600.0],["2019-11-29",121.02,122.37,120.31,121.83,228800.0],["2019-12-02",121.74,121.87,118.56,119.21,1168900.0],["2019-12-03",117.42,120.42,116.31,120.02,1147200.0],["2019-12-04",119.91,120.41,118.29,118.62,851300.0],["2019-12-05",118.98,120.49,118.8,119.33,1655600.0],["2019-12-06",117.21,118.52,109.14,110.77,3521000.0],["2019-12-09",111.0,111.49,108.18,108.19,1659500.0],["2019-12-10",108.39,108.74,106.16,106.54,1058400.0],["2019-12-11",106.42,107.72,104.61,107.34,794100.0],["2019-12-12",107.34,107.41,104.97,105.43,1216300.0],["2019-12-13",105.5,105.88,104.25,104.73,909800.0],["2019-12-16",105.06,106.65,105.06,105.54,1003600.0],["2019-12-17",105.43,105.45,104.43,104.98,1247400.0],["2019-12-18",103.51,106.18,103.51,105.25,1056300.0],["2019-12-19",105.06,106.8,104.75,106.77,988300.0],["2019-12-20",106.75,107.9,105.92,107.85,1320700.0],["2019-12-23",107.83,107.99,106.06,107.21,464800.0],["2019-12-24",107.19,107.54,106.51,107.51,247500.0],["2019-12-26",107.5,108.12,107.25,108.03,637400.0],["2019-12-27",108.76,109.51,107.67,109.0,674700.0],["2019-12-30",108.8,109.48,107.75,109.46,1142700.0],["2019-12-31",109.07,110.24,108.66,109.77,738800.0],["2020-01-02",110.25,111.32,109.52,110.08,809600.0],["2020-01-03",109.44,110.91,109.3,110.29,434400.0],["2020-01-06",109.69,111.28,109.39,110.45,1191300.0],["2020-01-07",110.53,111.85,109.85,111.34,551600.0],["2020-01-08",111.53,112.62,110.54,110.74,675400.0],["2020-01-09",111.39,112.42,110.16,111.09,910500.0],["2020-01-10",110.97,112.68,108.78,112.5,1229800.0],["2020-01-13",112.72,113.83,112.11,113.37,697900.0],["2020-01-14",113.59,113.87,112.21,112.41,1149800.0],["2020-01-15",112.55,113.83,112.4,113.0,630600.0],["2020-01-16",113.47,114.13,112.75,113.62,509500.0],["2020-01-17",113.72,113.76,112.82,113.02,437400.0],["2020-01-21",112.67,113.4,112.39,112.89,636700.0],["2020-01-22",113.32,113.9,112.06,112.37,621600.0],["2020-01-23",112.52,112.94,111.83,112.0,400700.0],["2020-01-24",112.91,113.36,111.38,111.81,526100.0],["2020-01-27",110.14,112.12,109.68,111.53,528800.0],["2020-01-28",110.95,111.77,110.21,111.0,428600.0],["2020-01-29",111.3,112.7,111.01,111.12,523900.0],["2020-01-30",111.07,113.23,110.63,113.21,437900.0],["2020-01-31",112.89,113.41,111.5,112.5,515300.0],["2020-02-03",112.99,114.49,112.82,114.06,334900.0],["2020-02-04",114.99,118.16,114.99,117.63,405900.0],["2020-02-05",118.75,119.26,116.45,116.84,436200.0],["2020-02-06",117.34,118.18,116.51,117.37,363100.0],["2020-02-07",117.23,119.09,116.65,117.99,332500.0],["2020-02-10",118.01,120.92,117.64,120.62,304600.0],["2020-02-11",121.0,121.4,120.34,121.0,411200.0],["2020-02-12",121.15,121.41,119.4,120.95,338700.0],["2020-02-13",120.45,122.0,120.31,121.26,390100.0],["2020-02-14",121.28,122.53,120.7,122.42,349300.0],["2020-02-18",122.22,122.58,121.36,122.22,340000.0],["2020-02-19",123.51,124.16,122.24,122.6,350100.0],["2020-02-20",122.45,123.84,120.53,122.07,375300.0],["2020-02-21",121.97,121.97,118.85,119.5,610600.0],["2020-02-24",116.82,117.84,114.33,115.03,629100.0],["2020-02-25",115.92,116.17,110.01,110.87,661100.0],["2020-02-26",111.46,112.92,110.8,111.33,676100.0],["2020-02-27",108.98,112.53,108.13,108.53,991600.0],["2020-02-28",105.91,109.83,105.8,109.61,1155300.0],["2020-03-02",110.3,112.03,107.9,111.94,983100.0],["2020-03-03",112.28,113.21,103.79,106.0,1310600.0],["2020-03-04",107.49,112.59,107.43,112.48,1374200.0],["2020-03-05",94.78,98.68,91.06,93.56,4913800.0],["2020-03-06",91.02,91.62,89.24,91.25,1865200.0],["2020-03-09",85.14,86.39,83.05,83.36,1674900.0],["2020-03-10",85.78,85.78,81.3,83.72,2106700.0],["2020-03-11",81.78,84.24,79.44,80.87,1747700.0],["2020-03-12",76.03,81.91,73.83,77.49,1579600.0],["2020-03-13",81.55,81.81,73.95,80.83,1537600.0],["2020-03-16",73.0,82.16,72.4,77.76,1605800.0],["2020-03-17",79.05,86.29,75.58,86.09,1756200.0],["2020-03-18",80.45,83.63,76.91,80.32,1371000.0],["2020-03-19",79.99,87.06,78.9,84.94,1697400.0],["2020-03-20",85.0,85.86,80.36,81.77,1410200.0],["2020-03-23",81.25,81.5,74.14,76.06,1483800.0],["2020-03-24",78.06,80.67,77.2,77.86,1264100.0],["2020-03-25",78.88,84.19,75.8,80.31,1546800.0],["2020-03-26",80.87,84.78,80.03,83.96,977300.0],["2020-03-27",81.88,83.58,79.85,80.84,596700.0],["2020-03-30",81.61,84.07,81.43,83.08,968300.0],["2020-03-31",82.49,83.01,78.5,79.31,1232400.0],["2020-04-01",77.37,79.35,75.0,75.58,905000.0],["2020-04-02",74.3,77.09,72.47,73.98,792000.0],["2020-04-03",73.18,74.43,71.64,74.0,1113100.0],["2020-04-06",76.41,80.85,76.0,80.47,682900.0],["2020-04-07",82.37,82.37,79.69,80.09,447000.0],["2020-04-08",80.89,83.99,79.98,83.38,450600.0],["2020-04-09",84.32,84.71,81.78,83.41,1103400.0],["2020-04-13",82.04,85.4,81.97,84.64,590800.0],["2020-04-14",86.4,87.9,85.51,86.51,859700.0],["2020-04-15",85.37,85.93,84.38,84.94,461000.0],["2020-04-16",86.5,87.71,85.18,87.3,647600.0],["2020-04-17",86.34,88.87,85.08,88.77,507600.0],["2020-04-20",88.42,90.43,87.25,89.75,412000.0],["2020-04-21",88.15,88.75,83.66,85.26,605400.0],["2020-04-22",86.7,89.0,85.52,88.34,349800.0],["2020-04-23",87.9,89.51,86.39,86.87,410500.0],["2020-04-24",87.53,88.08,86.27,87.17,262100.0],["2020-04-27",88.28,90.76,88.04,90.04,475500.0],["2020-04-28",90.83,91.12,87.23,87.97,428100.0],["2020-04-29",89.06,92.17,88.34,90.72,497200.0],["2020-04-30",91.0,91.9,89.03,90.84,868000.0],["2020-05-01",89.15,89.43,85.59,86.61,526200.0],["2020-05-04",86.03,89.04,86.03,88.77,322400.0],["2020-05-05",89.78,92.05,89.66,91.68,376900.0],["2020-05-06",92.79,93.88,91.45,92.98,466500.0],["2020-05-07",94.25,96.22,93.68,95.7,439900.0],["2020-05-08",97.0,97.65,96.23,97.24,370800.0],["2020-05-11",96.67,98.93,95.59,96.99,661000.0],["2020-05-12",97.07,97.12,93.42,93.61,469900.0],["2020-05-13",93.2,93.6,90.09,91.03,413900.0],["2020-05-14",89.99,92.24,88.69,92.17,369900.0],["2020-05-15",91.71,93.95,91.5,93.42,272500.0],["2020-05-18",95.04,96.41,94.46,94.87,463700.0],["2020-05-19",95.54,97.61,95.47,96.19,483600.0],["2020-05-20",97.12,98.7,95.59,98.52,591100.0],["2020-05-21",98.99,99.52,97.53,98.87,464300.0],["2020-05-22",99.04,100.93,98.33,100.88,399800.0],["2020-05-26",102.34,102.34,99.37,99.54,646400.0],["2020-05-27",100.06,100.75,97.89,99.14,961200.0],["2020-05-28",99.45,102.62,98.5,100.9,538700.0],["2020-05-29",101.75,102.81,100.66,102.58,1104500.0],["2020-06-01",102.71,107.56,102.4,106.43,887000.0],["2020-06-02",106.6,106.87,103.54,106.78,955500.0],["2020-06-03",107.86,110.75,107.44,110.17,1198700.0],["2020-06-04",113.99,114.57,104.73,105.54,1582800.0],["2020-06-05",105.58,108.51,104.82,107.07,683900.0],["2020-06-08",106.39,109.18,104.75,109.04,774700.0],["2020-06-09",108.56,108.96,106.81,107.44,396200.0],["2020-06-10",107.44,108.89,106.36,107.42,369100.0],["2020-06-11",105.11,106.22,101.78,101.78,482700.0],["2020-06-12",103.92,105.33,101.06,103.65,410100.0],["2020-06-15",102.0,104.85,100.43,104.33,433200.0],["2020-06-16",106.5,107.34,104.88,106.52,707300.0],["2020-06-17",106.71,107.92,106.25,106.84,494200.0],["2020-06-18",106.6,107.65,105.65,107.06,506200.0],["2020-06-19",108.3,108.71,106.23,106.82,584600.0],["2020-06-22",107.13,108.81,106.56,108.64,365800.0],["2020-06-23",109.0,110.37,108.25,108.69,595400.0],["2020-06-24",108.51,109.43,105.88,106.81,456000.0],["2020-06-25",106.81,108.39,105.29,108.21,610100.0],["2020-06-26",108.06,110.74,107.55,110.64,2054500.0],["2020-06-29",110.55,110.55,107.99,109.15,564700.0],["2020-06-30",108.55,110.97,108.55,110.85,670900.0],["2020-07-01",110.53,113.04,110.53,112.6,390200.0],["2020-07-02",113.5,113.81,112.34,112.58,299400.0],["2020-07-06",113.73,114.41,111.69,112.4,395900.0],["2020-07-07",112.42,113.69,111.95,112.28,605900.0],["2020-07-08",113.73,115.66,113.32,115.62,328100.0],["2020-07-09",116.22,117.75,114.95,117.44,463800.0],["2020-07-10",117.15,117.6,116.19,117.15,602100.0],["2020-07-13",118.0,118.22,112.82,113.5,723500.0],["2020-07-14",112.02,113.56,111.06,113.42,597000.0],["2020-07-15",114.7,115.33,113.45,114.64,261200.0],["2020-07-16",113.73,114.67,113.13,114.17,386400.0],["2020-07-17",114.77,116.27,114.29,115.98,324200.0],["2020-07-20",116.53,122.01,116.42,121.68,449300.0],["2020-07-21",122.07,122.51,120.75,121.44,359600.0],["2020-07-22",121.88,123.43,121.25,121.84,649800.0],["2020-07-23",121.3,122.99,118.45,118.74,304000.0],["2020-07-24",117.81,118.4,116.0,116.64,531100.0],["2020-07-27",117.63,119.7,117.12,118.62,222700.0],["2020-07-28",118.79,119.51,116.92,117.22,208300.0],["2020-07-29",118.22,120.62,118.22,119.62,266700.0],["2020-07-30",118.35,118.97,116.11,118.13,502300.0],["2020-07-31",119.03,119.03,115.08,117.66,334000.0],["2020-08-03",118.42,119.26,116.69,118.72,213700.0],["2020-08-04",118.89,119.04,117.53,118.07,208100.0],["2020-08-05",118.46,119.91,118.08,119.24,237800.0],["2020-08-06",119.24,120.24,118.22,119.07,224200.0],["2020-08-07",118.55,118.66,114.14,114.42,841900.0],["2020-08-10",114.4,114.57,106.97,107.78,892300.0],["2020-08-11",107.09,108.53,105.55,106.64,671200.0],["2020-08-12",107.05,108.21,105.27,106.05,400000.0],["2020-08-13",106.34,109.67,106.34,108.7,386200.0],["2020-08-14",109.36,112.27,109.02,110.63,716500.0],["2020-08-17",111.34,113.15,110.99,112.89,610300.0],["2020-08-18",113.58,114.21,112.44,113.0,430900.0],["2020-08-19",113.33,113.48,109.53,110.09,480300.0],["2020-08-20",109.92,111.51,109.51,110.97,591500.0],["2020-08-21",111.25,111.46,109.81,109.99,331000.0],["2020-08-24",110.5,111.7,108.63,109.3,540200.0],["2020-08-25",108.9,111.44,108.41,110.32,538300.0],["2020-08-26",110.69,113.38,110.48,111.29,512400.0],["2020-08-27",111.58,111.58,109.18,109.33,421000.0],["2020-08-28",109.95,113.33,109.95,112.09,467100.0],["2020-08-31",112.88,113.13,111.66,112.31,723900.0],["2020-09-01",113.24,118.05,113.24,117.52,614200.0],["2020-09-02",121.21,122.4,116.34,118.38,1055300.0],["2020-09-03",120.0,122.23,114.6,117.64,1912000.0],["2020-09-04",115.89,117.34,111.23,115.61,768400.0],["2020-09-08",112.55,113.77,110.28,110.33,618800.0],["2020-09-09",111.78,112.42,109.47,111.76,498400.0],["2020-09-10",112.7,113.59,108.79,108.9,354200.0],["2020-09-11",109.24,109.71,104.68,105.63,445300.0],["2020-09-14",107.23,108.19,105.96,106.03,544500.0],["2020-09-15",106.9,109.44,105.15,107.1,456800.0],["2020-09-16",107.47,108.65,106.77,107.16,392400.0],["2020-09-17",105.61,107.18,104.34,105.98,675800.0],["2020-09-18",105.99,106.43,101.85,103.36,1019800.0],["2020-09-21",102.9,105.13,101.02,104.93,526800.0],["2020-09-22",105.59,106.65,103.7,106.61,316200.0],["2020-09-23",106.5,107.11,104.47,104.62,402600.0],["2020-09-24",103.39,105.03,102.37,103.33,349400.0],["2020-09-25",103.22,105.0,102.27,104.7,479500.0],["2020-09-28",105.91,107.54,105.82,106.12,267300.0],["2020-09-29",106.27,107.12,105.49,105.53,256600.0],["2020-09-30",105.25,107.22,103.05,104.27,609900.0],["2020-10-01",105.15,107.2,105.0,106.51,475600.0],["2020-10-02",104.41,106.26,102.75,103.15,416400.0],["2020-10-05",103.48,103.91,102.2,102.94,335700.0],["2020-10-06",103.28,107.0,103.0,106.4,520200.0],["2020-10-07",107.09,112.41,107.09,112.11,673100.0],["2020-10-08",114.32,115.0,111.5,114.28,469300.0],["2020-10-09",114.54,116.75,114.54,115.47,483400.0],["2020-10-12",116.53,117.89,115.34,115.87,255100.0],["2020-10-13",115.4,117.72,103.81,105.75,1779400.0],["2020-10-14",106.49,106.49,101.21,102.83,1708100.0],["2020-10-15",102.04,103.89,100.37,103.43,993800.0],["2020-10-16",103.77,106.54,103.03,105.63,885100.0],["2020-10-19",105.5,106.11,103.05,103.39,699000.0],["2020-10-20",103.45,104.56,103.14,103.69,658800.0],["2020-10-21",103.42,103.69,100.3,103.2,541000.0],["2020-10-22",103.0,104.57,100.88,103.98,475900.0],["2020-10-23",103.93,103.93,101.66,101.74,387300.0],["2020-10-26",100.93,101.03,98.31,99.56,784200.0],["2020-10-27",99.9,100.43,98.66,98.69,567200.0],["2020-10-28",96.91,100.06,95.77,98.32,510800.0],["2020-10-29",98.69,99.9,96.78,99.1,665100.0],["2020-10-30",98.75,99.24,94.75,96.11,691400.0],["2020-11-02",97.15,98.46,93.94,95.69,542400.0],["2020-11-03",96.57,99.89,96.54,99.27,292800.0],["2020-11-04",101.65,103.83,101.36,102.1,596400.0],["2020-11-05",103.92,104.9,102.38,104.53,440300.0],["2020-11-06",104.66,107.54,103.9,107.01,426900.0],["2020-11-09",107.97,110.82,107.9,109.25,1246400.0],["2020-11-10",109.0,109.57,105.65,108.74,814200.0],["2020-11-11",109.73,110.52,108.29,109.0,1304400.0],["2020-11-12",109.08,109.87,107.57,108.14,468000.0],["2020-11-13",109.37,110.0,107.65,109.93,409400.0],["2020-11-16",109.85,111.32,109.22,110.41,540100.0],["2020-11-17",110.1,114.49,108.96,113.84,565900.0],["2020-11-18",114.09,115.88,113.51,114.25,510400.0],["2020-11-19",113.82,118.31,113.56,118.22,448700.0],["2020-11-20",117.87,118.71,117.19,117.35,339000.0],["2020-11-23",118.07,119.21,117.25,118.75,551800.0],["2020-11-24",119.5,120.45,117.7,119.37,419900.0],["2020-11-25",119.02,120.0,117.87,119.42,421200.0],["2020-11-27",120.03,122.82,119.79,122.71,159400.0],["2020-11-30",123.0,124.93,122.3,122.48,722700.0],["2020-12-01",123.25,124.5,121.79,123.96,404700.0],["2020-12-02",123.19,124.19,121.51,123.73,300900.0],["2020-12-03",123.15,127.17,123.15,126.41,331600.0],["2020-12-04",127.15,129.66,127.1,129.12,456100.0],["2020-12-07",128.7,129.36,125.07,125.47,558000.0],["2020-12-08",125.9,127.89,125.13,126.43,1156900.0],["2020-12-09",123.19,124.82,119.0,120.92,1160200.0],["2020-12-10",120.24,122.76,119.82,121.84,521500.0],["2020-12-11",122.23,124.43,121.9,123.23,920200.0],["2020-12-14",127.24,128.59,124.89,126.23,682600.0],["2020-12-15",127.13,127.3,125.42,126.48,373400.0],["2020-12-16",126.45,127.83,125.0,125.51,547400.0],["2020-12-17",126.95,126.95,124.29,126.03,824000.0],["2020-12-18",124.92,125.92,123.8,125.72,1362400.0],["2020-12-21",124.76,126.23,123.42,125.43,420800.0],["2020-12-22",126.79,128.2,125.76,126.99,505600.0],["2020-12-23",127.42,129.39,126.66,128.55,461200.0],["2020-12-24",128.07,128.84,127.01,127.21,179900.0],["2020-12-28",127.72,128.39,126.27,128.11,322600.0],["2020-12-29",128.73,129.76,126.87,126.96,224400.0],["2020-12-30",128.15,128.71,127.41,128.25,248800.0],["2020-12-31",128.33,129.37,127.84,128.73,530700.0],["2021-01-04",128.4,128.4,123.08,126.06,487400.0],["2021-01-05",125.03,127.21,125.03,126.59,289000.0],["2021-01-06",125.13,129.45,124.25,127.91,599700.0],["2021-01-07",128.91,132.91,128.13,132.54,802400.0],["2021-01-08",133.9,134.22,130.06,130.92,756700.0],["2021-01-11",129.26,131.58,128.98,130.44,387800.0],["2021-01-12",130.78,131.07,128.0,128.92,328400.0],["2021-01-13",129.0,129.65,126.57,127.26,458000.0],["2021-01-14",127.68,128.5,125.12,125.3,897600.0],["2021-01-15",125.62,127.06,124.22,125.0,280100.0],["2021-01-19",125.81,126.87,124.54,126.15,560500.0],["2021-01-20",127.64,128.05,125.66,125.68,478400.0],["2021-01-21",126.21,126.21,124.54,124.9,361100.0],["2021-01-22",124.9,125.5,123.56,123.71,448100.0],["2021-01-25",124.73,124.73,120.22,122.95,567900.0],["2021-01-26",122.96,123.32,120.53,121.66,528200.0],["2021-01-27",120.4,121.09,117.34,117.55,1009400.0],["2021-01-28",118.33,119.92,117.68,118.77,892800.0],["2021-01-29",117.85,118.31,114.04,114.74,793600.0],["2021-02-01",115.65,116.11,114.19,115.69,564400.0],["2021-02-02",116.09,120.47,115.54,119.21,722000.0],["2021-02-03",119.44,120.71,118.33,119.12,373900.0],["2021-02-04",120.16,120.9,118.66,120.82,341600.0],["2021-02-05",121.23,122.44,120.66,121.37,247400.0],["2021-02-08",122.21,125.0,121.78,123.7,375100.0],["2021-02-09",124.01,126.9,123.68,126.33,341100.0],["2021-02-10",126.6,128.21,125.89,127.03,409200.0],["2021-02-11",127.69,128.22,126.51,127.21,451700.0],["2021-02-12",127.58,129.31,126.8,128.69,297500.0],["2021-02-16",128.81,129.8,126.09,127.65,588300.0],["2021-02-17",126.71,126.71,124.26,125.33,332100.0],["2021-02-18",123.93,126.31,123.06,125.12,285400.0],["2021-02-19",125.69,127.62,125.31,125.96,314900.0],["2021-02-22",124.34,124.86,122.15,123.08,393900.0],["2021-02-23",121.47,122.5,117.1,120.25,725000.0],["2021-02-24",119.89,120.83,117.81,119.51,661000.0],["2021-02-25",118.84,119.41,113.0,113.52,1143200.0],["2021-02-26",114.03,114.49,110.52,110.99,1213400.0],["2021-03-01",112.7,116.79,112.43,115.65,1384700.0],["2021-03-02",116.24,116.82,114.5,114.67,743700.0],["2021-03-03",114.03,114.33,109.07,109.66,620100.0],["2021-03-04",109.07,109.88,105.34,106.95,1347000.0],["2021-03-05",100.72,105.09,96.42,101.83,2718400.0],["2021-03-08",101.92,102.54,97.53,97.8,1342900.0],["2021-03-09",100.02,102.74,99.27,100.86,1276600.0],["2021-03-10",102.22,103.46,101.0,101.13,2073400.0],["2021-03-11",102.87,107.7,102.08,105.93,715500.0],["2021-03-12",104.68,105.41,102.44,104.88,669200.0],["2021-03-15",104.99,106.93,104.99,106.77,374000.0],["2021-03-16",107.84,107.84,104.48,105.16,727600.0],["2021-03-17",104.22,104.79,101.72,103.98,816500.0],["2021-03-18",102.63,104.43,100.81,101.76,716400.0],["2021-03-19",102.49,103.83,101.55,102.94,831700.0],["2021-03-22",102.88,104.85,102.41,103.04,430800.0],["2021-03-23",103.49,103.61,101.52,102.04,433500.0],["2021-03-24",102.29,102.65,100.91,100.97,547000.0],["2021-03-25",99.92,101.71,99.5,101.1,477000.0],["2021-03-26",101.13,103.89,100.84,103.89,390300.0],["2021-03-29",103.51,104.25,101.52,102.14,907600.0],["2021-03-30",101.73,102.62,100.04,100.57,831000.0],["2021-03-31",101.5,103.55,101.5,101.63,908900.0],["2021-04-01",103.1,104.48,101.64,102.46,1150600.0],["2021-04-05",103.28,104.14,101.86,102.4,429800.0],["2021-04-06",102.24,106.48,101.96,105.56,706800.0],["2021-04-07",105.48,105.48,102.78,102.98,340600.0],["2021-04-08",103.94,105.29,103.71,103.92,375500.0],["2021-04-09",103.38,104.07,102.27,104.07,318600.0],["2021-04-12",103.81,105.41,103.39,104.88,382200.0],["2021-04-13",105.48,106.67,104.07,104.83,209700.0],["2021-04-14",105.31,107.18,104.36,104.67,310800.0],["2021-04-15",105.67,106.49,105.19,106.0,346000.0],["2021-04-16",105.82,106.0,104.9,105.27,346500.0],["2021-04-19",104.62,105.89,103.39,104.0,391200.0],["2021-04-20",103.96,104.36,102.91,103.58,396300.0],["2021-04-21",103.3,104.35,103.28,104.0,797800.0],["2021-04-22",104.13,105.43,103.65,104.42,822500.0],["2021-04-23",104.79,105.08,104.46,104.94,424600.0],["2021-04-26",105.34,108.73,104.46,108.23,660900.0],["2021-04-27",108.63,108.89,105.77,106.63,572100.0],["2021-04-28",106.49,107.86,105.87,107.26,562300.0],["2021-04-29",107.61,107.97,105.8,107.02,378600.0],["2021-04-30",106.12,106.88,105.22,105.51,611200.0],["2021-05-03",105.78,106.14,102.52,103.43,484800.0],["2021-05-04",102.76,103.08,99.66,100.57,462500.0],["2021-05-05",101.37,101.48,98.02,98.72,460200.0],["2021-05-06",98.31,100.08,96.73,98.13,499400.0],["2021-05-07",99.11,100.35,97.58,98.7,632200.0],["2021-05-10",98.04,98.49,96.74,97.74,445500.0],["2021-05-11",95.0,98.24,94.77,96.48,952200.0],["2021-05-12",95.62,96.24,93.58,93.94,1121100.0],["2021-05-13",94.7,96.57,93.11,93.14,687200.0],["2021-05-14",93.88,95.32,92.63,94.69,584600.0],["2021-05-17",94.09,94.89,91.77,92.05,1164400.0],["2021-05-18",92.38,95.25,92.13,94.2,1443600.0],["2021-05-19",92.73,95.73,92.33,95.37,1472100.0],["2021-05-20",96.19,98.09,95.79,97.03,452100.0],["2021-05-21",97.85,98.25,95.72,95.79,436200.0],["2021-05-24",96.6,97.48,96.27,97.15,311900.0],["2021-05-25",97.93,97.93,96.13,96.18,418500.0],["2021-05-26",96.85,97.73,96.23,97.25,329400.0],["2021-05-27",96.54,98.15,95.46,98.07,767500.0],["2021-05-28",99.11,100.03,97.74,97.74,479300.0],["2021-06-01",97.79,98.24,96.8,97.4,388400.0],["2021-06-02",97.1,98.48,96.7,97.89,607400.0],["2021-06-03",99.6,102.95,98.35,101.35,1007300.0],["2021-06-04",101.82,105.81,101.61,104.28,954800.0],["2021-06-07",104.0,104.5,102.3,103.72,548200.0],["2021-06-08",104.28,106.06,103.9,105.86,583900.0],["2021-06-09",106.09,107.56,106.0,106.56,599900.0],["2021-06-10",106.49,110.0,106.37,109.46,627600.0],["2021-06-11",109.12,110.36,108.69,110.16,536700.0],["2021-06-14",110.92,114.12,110.2,113.29,1142100.0],["2021-06-15",112.94,112.97,111.84,112.12,894200.0],["2021-06-16",111.0,113.22,109.08,112.73,959600.0],["2021-06-17",112.06,113.32,110.78,113.25,758700.0],["2021-06-18",112.24,113.72,111.86,112.56,1981700.0],["2021-06-21",111.95,112.36,110.31,111.76,437700.0],["2021-06-22",111.75,112.28,111.11,112.19,639100.0],["2021-06-23",111.86,112.72,111.72,112.03,467700.0],["2021-06-24",112.9,114.2,112.1,113.95,481200.0],["2021-06-25",114.21,115.16,113.76,115.16,994800.0],["2021-06-28",115.7,116.13,114.91,115.68,360500.0],["2021-06-29",115.67,116.41,115.17,116.0,378900.0],["2021-06-30",115.95,115.95,112.32,112.72,996500.0],["2021-07-01",112.21,113.38,111.84,112.66,422300.0],["2021-07-02",113.53,114.1,112.84,113.1,235400.0],["2021-07-06",113.03,114.0,112.43,113.32,335800.0],["2021-07-07",114.1,114.1,111.54,111.87,376200.0],["2021-07-08",110.24,111.74,109.94,110.81,404300.0],["2021-07-09",110.79,111.81,109.88,111.66,232400.0],["2021-07-12",111.99,112.21,110.15,110.75,278500.0],["2021-07-13",111.41,111.96,110.3,110.44,312600.0],["2021-07-14",110.68,110.83,108.76,108.8,348500.0],["2021-07-15",108.47,109.6,107.44,108.15,406700.0],["2021-07-16",108.77,110.29,108.71,109.87,399800.0],["2021-07-19",108.79,111.01,107.94,110.93,576100.0],["2021-07-20",111.8,114.31,109.98,113.12,595300.0],["2021-07-21",113.19,114.89,112.76,114.76,277500.0],["2021-07-22",115.01,115.65,114.27,114.49,487100.0],["2021-07-23",114.2,115.34,113.86,114.89,224700.0],["2021-07-26",114.75,114.75,113.29,113.89,238500.0],["2021-07-27",113.61,113.63,111.1,112.13,451000.0],["2021-07-28",112.63,113.25,112.31,112.78,278800.0],["2021-07-29",112.83,114.88,112.83,114.12,251000.0],["2021-07-30",113.44,115.6,113.44,115.2,268800.0],["2021-08-02",115.49,115.87,114.47,114.91,231800.0],["2021-08-03",115.0,115.1,113.8,114.51,150500.0],["2021-08-04",114.53,115.46,114.53,115.08,126900.0],["2021-08-05",115.34,116.81,114.71,116.41,232900.0],["2021-08-06",116.54,117.27,115.63,115.69,247100.0],["2021-08-09",115.79,116.16,114.41,114.76,317500.0],["2021-08-10",114.95,114.95,111.67,112.42,422700.0],["2021-08-11",112.49,113.64,111.29,111.79,238200.0],["2021-08-12",111.57,113.11,111.21,111.55,244400.0],["2021-08-13",111.53,112.77,110.98,112.48,159200.0],["2021-08-16",112.13,112.7,110.4,110.7,266000.0],["2021-08-17",110.01,111.06,109.47,110.33,407400.0],["2021-08-18",110.76,112.25,110.17,110.42,268500.0],["2021-08-19",110.18,111.48,109.86,110.48,237400.0],["2021-08-20",110.73,113.38,110.22,113.16,398300.0],["2021-08-23",113.42,115.63,113.42,115.34,247000.0],["2021-08-24",115.77,117.78,115.77,117.42,342500.0],["2021-08-25",117.13,117.31,115.94,115.96,231000.0],["2021-08-26",115.9,116.99,115.43,116.32,280700.0],["2021-08-27",116.52,119.41,116.52,118.0,465200.0],["2021-08-30",118.0,119.78,117.47,119.57,428200.0],["2021-08-31",119.93,120.52,118.44,118.46,620100.0],["2021-09-01",118.75,119.71,118.05,118.46,468900.0],["2021-09-02",119.0,119.26,116.68,118.44,664800.0],["2021-09-03",123.49,130.95,120.36,123.01,1927600.0],["2021-09-07",122.26,123.99,120.77,122.67,657100.0],["2021-09-08",122.52,124.15,121.02,123.12,389300.0],["2021-09-09",122.7,123.49,121.16,122.07,359200.0],["2021-09-10",122.42,123.24,121.58,122.07,235100.0],["2021-09-13",122.48,122.68,119.32,121.33,345500.0],["2021-09-14",122.0,122.17,119.28,119.98,370000.0],["2021-09-15",120.0,120.72,119.21,120.24,408800.0],["2021-09-16",119.79,120.84,118.73,120.77,350100.0],["2021-09-17",120.88,120.88,117.03,118.76,1364700.0],["2021-09-20",117.0,117.71,114.23,115.76,536900.0],["2021-09-21",116.0,117.2,114.25,114.37,402600.0],["2021-09-22",114.59,118.24,114.17,117.51,695400.0],["2021-09-23",118.12,121.7,118.09,121.09,568000.0],["2021-09-24",120.94,122.28,120.25,120.68,321500.0],["2021-09-27",119.57,121.39,119.45,120.59,518500.0],["2021-09-28",119.73,120.21,116.52,117.75,516800.0],["2021-09-29",118.17,119.87,117.16,118.84,545500.0],["2021-09-30",119.08,119.65,118.39,118.87,419600.0],["2021-10-01",119.35,120.44,115.69,118.47,543600.0],["2021-10-04",115.19,115.98,111.61,113.12,905000.0],["2021-10-05",113.37,114.86,113.31,114.77,427300.0],["2021-10-06",113.67,116.93,113.67,116.86,458600.0],["2021-10-07",116.9,120.03,116.9,118.85,520100.0],["2021-10-08",119.08,119.82,117.6,118.77,520400.0],["2021-10-11",118.91,120.15,118.37,118.49,269400.0],["2021-10-12",119.02,120.34,118.44,119.22,325100.0],["2021-10-13",120.19,120.8,117.43,118.15,335900.0],["2021-10-14",119.7,121.86,119.7,121.86,419000.0],["2021-10-15",121.76,123.1,120.45,121.8,448200.0],["2021-10-18",120.95,121.88,119.25,120.41,262100.0],["2021-10-19",120.87,121.56,120.41,121.44,247100.0],["2021-10-20",122.12,123.45,121.11,121.7,277700.0],["2021-10-21",121.67,123.46,121.5,123.34,259600.0],["2021-10-22",123.44,124.69,122.57,123.45,290400.0],["2021-10-25",123.93,126.05,122.87,125.31,355800.0],["2021-10-26",126.5,127.0,124.46,125.06,275700.0],["2021-10-27",125.31,125.34,123.31,123.47,213500.0],["2021-10-28",124.01,125.53,123.49,125.25,198600.0],["2021-10-29",124.72,126.72,124.72,125.73,426300.0],["2021-11-01",125.97,126.54,117.06,119.39,1145300.0],["2021-11-02",119.17,122.8,119.12,122.77,496300.0],["2021-11-03",122.72,123.88,122.08,123.03,332500.0],["2021-11-04",123.19,124.01,122.16,123.85,242200.0],["2021-11-05",125.0,125.71,123.45,125.67,281300.0],["2021-11-08",126.59,127.32,125.3,126.31,298900.0],["2021-11-09",126.56,128.98,126.46,127.83,437600.0],["2021-11-10",126.66,127.11,124.03,124.96,387700.0],["2021-11-11",126.0,126.26,123.81,125.42,228000.0],["2021-11-12",125.89,126.48,124.9,125.21,259700.0],["2021-11-15",125.21,125.86,122.5,122.67,362500.0],["2021-11-16",122.02,123.16,121.84,122.12,315800.0],["2021-11-17",121.28,122.25,119.8,120.34,282400.0],["2021-11-18",120.38,123.37,119.38,121.93,315900.0],["2021-11-19",122.93,123.88,121.55,122.93,389000.0],["2021-11-22",123.62,123.79,115.84,116.45,628600.0],["2021-11-23",115.38,117.66,114.48,115.86,416300.0],["2021-11-24",114.61,117.03,114.18,116.48,339700.0],["2021-11-26",115.93,117.4,114.75,116.32,210100.0],["2021-11-29",117.84,119.3,116.75,118.47,420000.0],["2021-11-30",117.92,119.46,115.09,116.34,686300.0],["2021-12-01",116.45,118.32,112.64,112.92,666200.0],["2021-12-02",112.92,118.3,112.58,117.18,906400.0],["2021-12-03",115.62,117.9,107.17,111.25,2056600.0],["2021-12-06",110.51,114.77,108.2,114.14,707400.0],["2021-12-07",116.1,117.99,113.84,115.7,578700.0],["2021-12-08",116.01,118.86,115.47,117.99,568700.0],["2021-12-09",117.56,118.66,113.9,113.94,635300.0],["2021-12-10",114.18,115.51,113.03,114.06,387400.0],["2021-12-13",114.14,115.78,113.41,113.87,526800.0],["2021-12-14",112.53,113.64,110.26,111.87,504800.0],["2021-12-15",111.0,114.2,109.92,114.1,462500.0],["2021-12-16",114.59,115.42,112.55,113.83,506400.0],["2021-12-17",113.11,114.14,110.54,112.24,1247400.0],["2021-12-20",109.42,111.67,108.19,109.73,532700.0],["2021-12-21",110.15,112.93,109.53,112.74,406200.0],["2021-12-22",112.98,113.77,112.22,113.55,371900.0],["2021-12-23",113.69,114.69,112.51,113.81,277200.0],["2021-12-27",114.31,114.66,112.61,114.11,201000.0],["2021-12-28",114.0,114.0,112.47,113.42,272300.0],["2021-12-29",113.49,114.23,111.95,113.82,288700.0],["2021-12-30",113.46,114.71,112.92,113.09,353200.0],["2021-12-31",113.05,114.94,112.5,113.53,474000.0],["2022-01-03",113.81,114.0,111.78,113.29,438800.0],["2022-01-04",113.5,114.0,111.11,112.92,350700.0],["2022-01-05",111.77,112.9,107.12,107.21,470400.0],["2022-01-06",106.64,109.17,105.63,107.24,502300.0],["2022-01-07",107.31,108.42,105.59,106.39,369400.0],["2022-01-10",105.12,107.04,102.85,106.92,484700.0],["2022-01-11",106.48,110.09,106.48,108.3,616700.0],["2022-01-12",108.97,109.38,105.0,106.16,630300.0],["2022-01-13",105.84,107.34,103.59,103.7,456300.0],["2022-01-14",102.6,104.76,101.47,103.66,369600.0],["2022-01-18",102.13,103.38,100.91,101.66,478200.0],["2022-01-19",102.1,104.14,101.34,101.66,403700.0],["2022-01-20",102.85,104.48,100.95,101.22,427000.0],["2022-01-21",101.03,102.01,98.66,98.82,448400.0],["2022-01-24",96.16,99.9,94.79,99.67,939800.0],["2022-01-25",98.25,99.85,96.04,96.75,702000.0],["2022-01-26",98.89,100.25,95.14,95.43,450600.0],["2022-01-27",96.48,97.41,93.62,93.95,637600.0],["2022-01-28",94.61,96.97,92.71,96.76,491500.0],["2022-01-31",97.22,101.13,97.0,100.84,775900.0],["2022-02-01",101.23,102.92,99.0,102.6,527600.0],["2022-02-02",103.03,103.11,99.94,100.42,576200.0],["2022-02-03",98.21,99.54,96.36,96.4,376000.0],["2022-02-04",96.23,98.02,95.48,96.95,550300.0],["2022-02-07",96.96,98.69,96.12,96.45,543300.0],["2022-02-08",96.0,97.22,95.66,96.53,600800.0],["2022-02-09",98.13,98.71,96.96,98.08,1084500.0],["2022-02-10",96.26,98.49,95.36,96.17,698800.0],["2022-02-11",96.37,98.62,94.58,95.02,455000.0],["2022-02-14",95.31,96.95,93.68,94.47,675600.0],["2022-02-15",95.98,97.11,95.15,96.5,839800.0],["2022-02-16",96.11,96.11,94.51,95.45,434500.0],["2022-02-17",94.58,94.58,90.39,90.51,547500.0],["2022-02-18",90.4,90.88,87.37,87.81,833300.0],["2022-02-22",87.11,89.69,86.55,86.75,1354600.0],["2022-02-23",87.9,87.91,84.11,84.2,872900.0],["2022-02-24",81.48,88.28,81.38,88.06,892000.0],["2022-02-25",88.15,88.87,86.15,87.96,702700.0],["2022-02-28",86.98,89.02,86.98,88.15,674900.0],["2022-03-01",88.17,90.04,87.69,88.17,607300.0],["2022-03-02",88.8,89.77,86.62,89.43,562800.0],["2022-03-03",90.08,90.08,88.12,88.65,722300.0],["2022-03-04",88.8,90.61,87.24,88.64,713500.0],["2022-03-07",89.16,90.59,88.18,88.66,806900.0],["2022-03-08",87.33,89.94,86.33,86.74,974300.0],["2022-03-09",87.16,91.55,87.16,90.4,854300.0],["2022-03-10",88.8,90.4,87.4,89.65,632600.0],["2022-03-11",90.56,90.86,86.53,86.57,385000.0],["2022-03-14",86.56,87.25,84.05,84.41,455200.0],["2022-03-15",84.83,86.05,83.66,84.95,458500.0],["2022-03-16",85.72,88.23,84.25,87.44,437300.0],["2022-03-17",86.89,90.13,86.65,90.08,672600.0],["2022-03-18",91.0,93.77,90.22,93.67,922800.0],["2022-03-21",91.58,95.44,90.75,93.87,841800.0],["2022-03-22",93.69,96.36,93.69,94.98,644000.0],["2022-03-23",93.92,95.99,92.9,93.06,700600.0],["2022-03-24",93.56,94.65,92.85,94.24,525600.0],["2022-03-25",94.98,94.98,91.3,91.85,456800.0],["2022-03-28",91.94,93.06,90.76,93.04,456900.0],["2022-03-29",94.44,97.32,94.13,96.91,482300.0],["2022-03-30",95.76,96.28,94.81,95.42,361800.0],["2022-03-31",95.69,96.97,94.61,94.62,561200.0],["2022-04-01",94.14,95.04,92.46,94.46,594200.0],["2022-04-04",94.51,96.18,94.36,95.69,354300.0],["2022-04-05",95.31,95.66,93.33,93.86,326900.0],["2022-04-06",92.97,93.76,91.52,92.71,416200.0],["2022-04-07",92.42,93.53,91.25,92.91,444800.0],["2022-04-08",92.19,93.18,91.15,91.54,308300.0],["2022-04-11",90.65,92.0,90.0,90.52,320200.0],["2022-04-12",91.66,93.05,90.85,90.87,617200.0],["2022-04-13",90.35,93.19,90.21,92.73,379000.0],["2022-04-14",92.76,93.16,90.99,91.14,387200.0],["2022-04-18",90.86,91.24,89.37,90.02,357500.0],["2022-04-19",90.97,93.55,90.43,93.01,375000.0],["2022-04-20",93.7,94.29,92.42,93.55,393000.0],["2022-04-21",94.54,95.58,91.04,91.76,379500.0],["2022-04-22",91.73,92.48,89.68,89.73,279100.0],["2022-04-25",89.74,90.92,88.92,90.86,370100.0],["2022-04-26",90.86,90.86,87.45,87.46,442600.0],["2022-04-27",88.0,89.18,87.16,87.72,367600.0],["2022-04-28",88.69,90.19,87.14,89.61,325400.0],["2022-04-29",88.75,90.22,86.81,86.94,369700.0],["2022-05-02",87.08,88.06,85.25,86.6,559500.0],["2022-05-03",86.1,87.27,84.72,85.07,365500.0],["2022-05-04",85.02,85.51,81.45,85.34,797000.0],["2022-05-05",84.72,84.72,79.77,80.34,720100.0],["2022-05-06",79.75,79.83,76.68,77.2,935400.0],["2022-05-09",76.45,76.62,73.64,74.08,956500.0],["2022-05-10",75.44,76.26,71.75,73.01,1023700.0],["2022-05-11",72.31,74.61,72.0,72.29,806800.0],["2022-05-12",71.3,76.25,70.83,76.1,907300.0],["2022-05-13",77.13,81.0,77.13,80.39,983600.0],["2022-05-16",79.9,80.76,78.62,79.27,643800.0],["2022-05-17",80.49,81.52,77.42,80.11,539300.0],["2022-05-18",79.67,79.8,76.58,76.76,546700.0],["2022-05-19",76.85,78.41,75.44,77.24,472100.0],["2022-05-20",78.53,79.23,75.98,77.6,478900.0],["2022-05-23",77.6,78.05,76.42,77.49,655600.0],["2022-05-24",76.54,77.34,75.25,75.8,807900.0],["2022-05-25",75.22,78.92,75.22,78.79,859000.0],["2022-05-26",78.51,80.91,78.13,79.97,599800.0],["2022-05-27",80.36,82.95,80.36,82.58,443800.0],["2022-05-31",82.48,82.48,79.17,79.94,1093800.0],["2022-06-01",80.06,81.21,77.87,78.48,599900.0],["2022-06-02",78.56,82.59,78.03,82.28,441200.0],["2022-06-03",81.45,81.45,79.13,79.95,605200.0],["2022-06-06",81.43,81.43,78.77,79.48,450300.0],["2022-06-07",78.38,80.7,78.38,80.43,767300.0],["2022-06-08",76.81,81.5,76.12,80.58,762900.0],["2022-06-09",79.37,79.86,77.19,77.19,433700.0],["2022-06-10",75.9,75.96,74.56,75.17,524500.0],["2022-06-13",72.85,74.67,72.43,72.71,719800.0],["2022-06-14",73.34,74.15,71.02,71.23,535800.0],["2022-06-15",72.15,74.83,71.94,73.77,490100.0],["2022-06-16",71.36,72.64,69.61,70.21,663200.0],["2022-06-17",71.15,73.55,70.62,72.96,1478600.0],["2022-06-21",73.13,74.1,71.85,72.04,577800.0],["2022-06-22",71.35,73.25,71.35,72.47,401600.0],["2022-06-23",72.9,75.45,72.2,75.32,447100.0],["2022-06-24",76.17,77.93,75.94,77.92,568700.0],["2022-06-27",77.83,77.86,75.81,76.08,356200.0],["2022-06-28",76.01,76.44,74.27,74.45,309300.0],["2022-06-29",74.58,74.58,72.96,74.14,393100.0],["2022-06-30",72.23,72.79,70.62,70.99,898300.0],["2022-07-01",70.96,72.43,70.59,71.11,524200.0],["2022-07-05",70.31,74.99,69.86,74.84,594000.0],["2022-07-06",74.81,75.18,73.69,73.95,365900.0],["2022-07-07",73.85,75.63,73.53,75.42,373800.0],["2022-07-08",74.73,75.86,73.8,75.45,321300.0],["2022-07-11",74.88,75.14,73.48,74.0,342700.0],["2022-07-12",74.3,75.33,72.3,72.49,371200.0],["2022-07-13",71.09,72.01,70.44,71.34,283700.0],["2022-07-14",70.46,70.68,69.06,69.6,463200.0],["2022-07-15",70.46,71.1,69.68,70.63,552500.0],["2022-07-18",71.33,72.19,70.1,70.32,635300.0],["2022-07-19",71.2,72.38,71.2,72.22,439200.0],["2022-07-20",72.75,75.86,72.51,75.63,420300.0],["2022-07-21",75.81,77.25,75.81,77.2,297000.0],["2022-07-22",77.69,78.4,75.46,76.07,241100.0],["2022-07-25",75.94,75.94,74.74,75.32,282100.0],["2022-07-26",75.34,75.52,73.01,73.38,254600.0],["2022-07-27",75.1,76.09,74.24,75.86,512200.0],["2022-07-28",75.34,77.28,75.07,77.28,220100.0],["2022-07-29",77.06,77.92,76.31,77.72,294500.0],["2022-08-01",77.13,78.25,75.57,77.45,286800.0],["2022-08-02",77.0,78.43,76.96,78.22,398600.0],["2022-08-03",79.13,80.47,79.13,79.96,621100.0],["2022-08-04",80.28,81.06,78.96,79.7,347300.0],["2022-08-05",78.64,79.4,77.39,78.45,501300.0],["2022-08-08",79.2,81.25,79.2,80.11,381300.0],["2022-08-09",79.25,79.25,77.87,78.65,401400.0],["2022-08-10",80.85,82.61,80.85,81.9,371000.0],["2022-08-11",82.74,83.14,80.93,81.07,301600.0],["2022-08-12",81.46,82.08,80.95,81.97,294500.0],["2022-08-15",81.86,82.82,81.86,82.32,252500.0],["2022-08-16",81.7,81.93,80.68,81.54,223500.0],["2022-08-17",80.94,80.94,79.84,79.98,204700.0],["2022-08-18",79.19,79.9,79.14,79.47,270500.0],["2022-08-19",78.92,78.92,76.55,77.03,486700.0],["2022-08-22",75.74,76.37,74.6,75.0,397200.0],["2022-08-23",75.03,75.64,73.96,74.05,349900.0],["2022-08-24",74.62,75.37,74.17,74.92,277800.0],["2022-08-25",75.33,76.03,74.69,75.82,447800.0],["2022-08-26",76.2,76.2,72.2,72.25,452300.0],["2022-08-29",71.57,72.34,71.48,71.86,390700.0],["2022-08-30",72.05,72.62,71.08,71.74,517800.0],["2022-08-31",72.81,73.14,71.67,71.71,519000.0],["2022-09-01",70.75,70.75,68.17,68.77,684000.0],["2022-09-02",69.47,70.34,67.43,68.51,843800.0],["2022-09-06",68.61,69.15,66.75,67.19,1000300.0],["2022-09-07",64.3,68.23,64.3,67.36,1544100.0],["2022-09-08",66.96,68.58,66.67,67.88,1088500.0],["2022-09-09",69.07,69.53,68.67,69.48,520700.0],["2022-09-12",69.91,71.18,69.82,70.67,532900.0],["2022-09-13",68.07,68.92,67.46,67.65,518100.0],["2022-09-14",67.6,67.6,65.98,66.9,602900.0],["2022-09-15",65.97,67.12,65.05,65.9,887600.0],["2022-09-16",65.0,65.59,64.43,64.72,1286400.0],["2022-09-19",64.12,64.64,62.06,63.2,1150500.0],["2022-09-20",62.85,62.93,60.34,60.58,1027700.0],["2022-09-21",61.1,62.25,60.4,60.84,871600.0],["2022-09-22",60.49,60.83,59.43,59.47,899600.0],["2022-09-23",60.85,61.99,59.5,61.94,1379800.0],["2022-09-26",62.02,63.08,60.93,61.2,1377300.0],["2022-09-27",61.99,62.95,61.34,61.75,999800.0],["2022-09-28",62.08,62.29,61.6,61.98,849500.0],["2022-09-29",61.8,63.01,61.39,62.66,1165700.0],["2022-09-30",62.82,64.04,61.58,61.58,880800.0],["2022-10-03",61.93,63.01,61.0,62.76,1018300.0],["2022-10-04",63.87,65.65,63.87,65.0,920300.0],["2022-10-05",64.04,66.28,64.04,65.87,842300.0],["2022-10-06",65.62,66.52,65.18,65.2,681600.0],["2022-10-07",63.69,64.3,62.48,63.26,914200.0],["2022-10-10",63.42,63.42,60.44,60.44,789400.0],["2022-10-11",60.2,60.51,58.13,58.41,1165700.0],["2022-10-12",58.33,58.7,56.61,56.62,1098700.0],["2022-10-13",54.48,56.27,54.05,55.96,1801700.0],["2022-10-14",56.66,56.86,54.07,54.08,1028000.0],["2022-10-17",54.62,57.05,54.53,56.44,1193300.0],["2022-10-18",57.67,58.67,56.46,57.39,991200.0],["2022-10-19",56.88,57.52,55.49,55.77,854800.0],["2022-10-20",55.92,57.56,55.92,56.52,866400.0],["2022-10-21",56.2,57.03,55.36,56.83,851500.0],["2022-10-24",56.99,57.22,55.69,56.33,859800.0],["2022-10-25",56.91,58.77,56.43,58.76,1072300.0],["2022-10-26",57.83,60.04,56.05,57.75,1183100.0],["2022-10-27",58.22,59.39,57.84,58.3,1542900.0],["2022-10-28",58.1,59.46,57.86,59.35,721100.0],["2022-10-31",59.29,59.89,58.78,59.41,704300.0],["2022-11-01",60.09,60.26,57.96,58.31,885500.0],["2022-11-02",58.3,58.76,56.06,56.22,1065100.0],["2022-11-03",55.37,56.33,54.43,54.67,1427900.0],["2022-11-04",55.18,55.46,52.42,53.32,870100.0],["2022-11-07",53.57,54.3,52.08,54.23,963600.0],["2022-11-08",54.51,54.8,52.64,53.78,1186200.0],["2022-11-09",53.22,53.54,52.26,52.65,850700.0],["2022-11-10",55.54,58.58,55.26,58.36,1419400.0],["2022-11-11",58.89,61.58,58.15,60.93,1366200.0],["2022-11-14",60.65,61.32,59.74,60.29,849100.0],["2022-11-15",61.99,63.14,61.58,62.3,2200400.0],["2022-11-16",61.53,61.99,60.52,60.64,1171300.0],["2022-11-17",59.23,60.25,58.78,59.43,922500.0],["2022-11-18",60.4,60.4,56.95,57.06,1105600.0],["2022-11-21",56.56,57.34,56.02,57.2,1019100.0],["2022-11-22",57.2,57.54,56.13,57.32,852200.0],["2022-11-23",57.28,58.69,56.77,58.31,750500.0],["2022-11-25",57.9,58.44,57.39,58.08,523500.0],["2022-11-28",57.63,58.68,57.36,57.64,1450700.0],["2022-11-29",57.66,58.12,56.57,56.92,741400.0],["2022-11-30",56.71,59.37,56.58,59.31,5350300.0],["2022-12-01",59.78,61.72,59.68,60.9,1108900.0],["2022-12-02",59.94,61.3,59.25,60.74,809200.0],["2022-12-05",60.13,60.4,57.27,57.75,1039300.0],["2022-12-06",57.83,57.96,56.21,56.52,1310300.0],["2022-12-07",56.15,60.66,56.15,60.37,2014900.0],["2022-12-08",60.37,63.55,60.37,62.69,2018700.0],["2022-12-09",62.31,63.35,62.18,62.96,1231300.0],["2022-12-12",63.49,64.22,62.49,63.79,2562000.0],["2022-12-13",66.22,66.97,63.67,64.77,1171800.0],["2022-12-14",64.68,66.97,64.31,65.76,1337800.0],["2022-12-15",64.43,65.3,62.2,63.13,1574700.0],["2022-12-16",62.76,63.71,62.33,63.49,4506200.0],["2022-12-19",63.33,63.33,60.33,60.55,1204500.0],["2022-12-20",60.0,60.8,59.6,60.45,890500.0],["2022-12-21",60.56,62.55,60.03,61.18,702600.0],["2022-12-22",60.11,61.75,59.78,61.71,785100.0],["2022-12-23",61.27,61.38,59.97,60.47,560600.0],["2022-12-27",60.21,60.61,59.28,60.28,933400.0],["2022-12-28",60.0,60.79,59.39,59.52,546100.0],["2022-12-29",59.92,62.62,59.8,62.37,722100.0],["2022-12-30",61.47,62.58,61.24,62.56,877800.0],["2023-01-03",63.55,64.61,61.85,62.9,749900.0],["2023-01-04",63.64,64.42,62.11,63.44,649700.0],["2023-01-05",62.55,62.55,60.67,60.71,618900.0],["2023-01-06",61.07,63.83,60.34,63.18,922400.0],["2023-01-09",64.49,68.27,64.24,66.4,1611700.0],["2023-01-10",66.23,66.99,65.79,66.39,729400.0],["2023-01-11",66.72,67.88,66.41,67.24,940100.0],["2023-01-12",67.55,68.63,66.63,68.36,1104300.0],["2023-01-13",67.48,68.8,67.48,68.63,506300.0],["2023-01-17",68.21,69.63,68.0,69.51,1047700.0],["2023-01-18",69.99,71.14,68.59,68.59,769500.0],["2023-01-19",67.92,68.99,67.81,68.21,555500.0],["2023-01-20",68.67,70.03,68.09,69.98,564200.0],["2023-01-23",71.04,72.55,69.99,72.45,766300.0],["2023-01-24",71.45,72.89,71.37,71.4,586400.0],["2023-01-25",70.31,71.95,69.61,71.72,436400.0],["2023-01-26",72.78,73.76,71.71,72.7,848100.0],["2023-01-27",72.14,74.1,72.14,73.22,570700.0],["2023-01-30",72.43,72.85,71.55,71.64,752200.0],["2023-01-31",71.9,73.26,71.64,73.24,561300.0],["2023-02-01",73.4,75.57,72.39,75.47,707800.0],["2023-02-02",76.77,78.66,75.92,78.59,1042800.0],["2023-02-03",76.75,77.65,75.27,75.8,702600.0],["2023-02-06",74.96,75.53,73.47,73.88,619000.0],["2023-02-07",73.65,76.35,73.44,76.27,509600.0],["2023-02-08",76.22,77.02,75.09,75.41,455500.0],["2023-02-09",76.33,76.96,74.83,74.88,554100.0],["2023-02-10",73.96,74.94,73.55,73.85,538000.0],["2023-02-13",74.17,74.77,73.72,74.44,642600.0],["2023-02-14",73.94,76.14,73.64,75.24,433100.0],["2023-02-15",75.0,76.36,74.24,75.69,522400.0],["2023-02-16",74.08,74.96,73.72,73.94,337500.0],["2023-02-17",73.57,73.65,71.56,72.94,496100.0],["2023-02-21",71.83,72.35,70.95,71.46,397100.0],["2023-02-22",71.89,72.61,71.22,71.52,500300.0],["2023-02-23",72.55,72.55,70.47,71.28,390000.0],["2023-02-24",69.77,70.15,69.3,69.81,401000.0],["2023-02-27",70.66,71.14,69.65,69.94,561300.0],["2023-02-28",69.85,70.51,69.82,70.21,639200.0],["2023-03-01",70.36,70.52,69.53,69.53,582100.0],["2023-03-02",69.45,71.7,69.28,71.58,879800.0],["2023-03-03",72.17,73.39,72.17,73.18,935200.0],["2023-03-06",73.15,73.72,71.37,71.52,969700.0],["2023-03-07",75.62,76.1,73.44,75.15,2008800.0],["2023-03-08",75.27,76.7,75.21,76.39,1073400.0],["2023-03-09",76.25,76.7,72.92,73.07,1669900.0],["2023-03-10",72.67,73.25,70.73,71.5,876400.0],["2023-03-13",70.59,73.53,69.27,72.36,1020800.0],["2023-03-14",73.47,74.95,73.21,74.85,969800.0],["2023-03-15",74.07,77.03,73.71,76.78,1298600.0],["2023-03-16",76.85,78.81,76.23,78.61,1128000.0],["2023-03-17",78.03,78.86,76.22,77.2,3984300.0],["2023-03-20",76.88,77.19,75.39,75.83,667600.0],["2023-03-21",75.83,77.46,75.52,77.15,771900.0],["2023-03-22",77.02,78.08,75.53,75.64,750600.0],["2023-03-23",76.31,78.14,76.2,77.85,760100.0],["2023-03-24",77.87,77.87,75.72,77.1,654700.0],["2023-03-27",77.36,77.75,75.88,76.48,619700.0],["2023-03-28",76.3,76.74,75.81,76.44,380100.0],["2023-03-29",76.98,77.72,76.88,77.58,373000.0],["2023-03-30",78.35,79.66,77.76,79.52,805100.0],["2023-03-31",79.76,82.25,79.29,82.05,692100.0],["2023-04-03",81.36,81.59,80.2,80.83,477800.0],["2023-04-04",81.15,81.47,80.52,81.3,410900.0],["2023-04-05",81.14,81.14,78.47,78.7,530700.0],["2023-04-06",78.05,78.6,77.65,78.5,345000.0],["2023-04-10",77.58,78.29,77.18,78.2,500100.0],["2023-04-11",77.73,78.61,76.72,77.41,476800.0],["2023-04-12",78.32,78.73,77.06,77.28,528600.0],["2023-04-13",77.58,78.81,76.98,78.34,538800.0],["2023-04-14",77.51,78.69,77.0,77.95,638700.0],["2023-04-17",77.93,78.56,77.5,78.36,299600.0],["2023-04-18",79.17,79.86,78.02,78.74,333100.0],["2023-04-19",78.03,78.61,77.37,77.42,394800.0],["2023-04-20",76.56,77.99,75.69,75.74,488300.0],["2023-04-21",75.69,77.91,75.69,77.9,663200.0],["2023-04-24",77.87,78.02,76.09,76.76,473600.0],["2023-04-25",76.14,76.31,74.56,74.72,723000.0],["2023-04-26",75.45,76.32,74.63,74.8,650300.0],["2023-04-27",75.4,76.02,74.81,75.96,396900.0],["2023-04-28",75.5,76.58,75.06,76.19,506300.0],["2023-05-01",75.99,76.82,75.6,75.86,340000.0],["2023-05-02",75.82,75.82,74.04,74.28,330200.0],["2023-05-03",73.96,76.12,73.44,75.32,765000.0],["2023-05-04",75.55,76.2,74.92,75.91,506900.0],["2023-05-05",76.48,77.32,76.18,76.9,556500.0],["2023-05-08",76.81,77.71,76.11,77.7,435100.0],["2023-05-09",77.02,78.78,77.02,78.58,441600.0],["2023-05-10",79.73,80.82,78.58,80.05,367900.0],["2023-05-11",79.97,80.03,78.85,78.85,288100.0],["2023-05-12",78.54,78.99,77.62,78.58,324900.0],["2023-05-15",78.5,80.41,78.5,80.21,366400.0],["2023-05-16",79.47,79.84,78.96,79.07,327300.0],["2023-05-17",79.38,80.5,78.81,80.42,489800.0],["2023-05-18",80.55,82.0,80.55,81.54,524100.0],["2023-05-19",81.6,81.94,80.01,80.36,396900.0],["2023-05-22",80.17,81.98,79.87,81.72,431300.0],["2023-05-23",81.34,82.48,79.83,79.84,486100.0],["2023-05-24",79.51,79.83,78.46,79.17,487100.0],["2023-05-25",79.85,80.44,79.06,79.53,707300.0],["2023-05-26",80.07,82.05,79.75,81.23,764800.0],["2023-05-30",82.34,82.89,80.99,81.6,433100.0],["2023-05-31",81.68,83.21,81.09,82.98,889700.0],["2023-06-01",81.83,83.51,80.91,82.84,1119200.0],["2023-06-02",76.5,78.48,69.81,70.89,4303800.0],["2023-06-05",70.59,72.52,70.35,72.16,1470500.0],["2023-06-06",72.22,73.47,71.82,73.19,1276800.0],["2023-06-07",73.14,74.0,71.97,72.42,829500.0],["2023-06-08",72.38,73.27,71.75,72.57,487800.0],["2023-06-09",72.79,73.17,71.48,71.64,599700.0],["2023-06-12",72.58,73.54,71.79,72.93,716100.0],["2023-06-13",73.41,73.78,72.17,72.64,645400.0],["2023-06-14",72.53,73.0,71.61,72.56,719300.0],["2023-06-15",72.0,74.19,71.59,73.75,879700.0],["2023-06-16",74.17,74.17,71.54,72.72,3234200.0],["2023-06-20",71.76,72.46,70.5,70.98,1125600.0],["2023-06-21",70.18,70.55,68.58,69.03,1172500.0],["2023-06-22",68.58,69.46,68.45,69.0,930700.0],["2023-06-23",68.9,70.78,68.51,70.48,1609800.0],["2023-06-26",70.25,71.37,69.34,69.52,939400.0],["2023-06-27",73.11,74.95,71.84,74.93,1206000.0],["2023-06-28",74.83,76.27,74.74,75.49,646300.0],["2023-06-29",75.75,76.9,74.36,74.67,735700.0],["2023-06-30",75.14,76.13,75.14,76.08,512800.0],["2023-07-03",75.57,76.0,74.93,75.18,256900.0],["2023-07-05",74.69,75.92,74.34,75.77,522900.0],["2023-07-06",74.67,75.47,74.03,75.4,442900.0],["2023-07-07",75.25,76.66,75.25,76.21,476600.0],["2023-07-10",76.06,77.22,75.84,76.34,333200.0],["2023-07-11",76.57,77.33,76.18,76.92,340900.0],["2023-07-12",77.96,78.71,77.06,78.69,442100.0],["2023-07-13",79.23,80.71,79.09,80.61,599000.0],["2023-07-14",80.79,80.79,78.66,78.87,267300.0],["2023-07-17",78.87,80.03,78.6,79.51,331400.0],["2023-07-18",79.29,79.72,78.79,79.37,297500.0],["2023-07-19",80.04,81.08,79.35,79.83,495900.0],["2023-07-20",78.81,79.66,78.02,78.1,332500.0],["2023-07-21",78.64,79.15,78.02,78.47,368700.0],["2023-07-24",78.79,78.89,77.5,78.54,293700.0],["2023-07-25",78.85,80.29,78.52,79.89,432900.0],["2023-07-26",79.52,80.27,78.98,79.65,326200.0],["2023-07-27",80.91,81.66,79.78,80.47,707200.0],["2023-07-28",81.0,82.55,80.94,82.37,390400.0],["2023-07-31",82.78,85.63,82.75,84.82,829800.0],["2023-08-01",84.28,86.79,84.1,86.48,580500.0],["2023-08-02",85.44,85.44,82.65,83.56,579500.0],["2023-08-03",83.15,83.82,82.76,83.53,334700.0],["2023-08-04",84.15,84.81,82.4,84.56,537300.0],["2023-08-07",84.31,85.8,83.82,84.92,738000.0],["2023-08-08",83.97,84.13,80.69,81.72,568900.0],["2023-08-09",81.86,82.38,80.35,81.9,388200.0],["2023-08-10",82.7,83.56,82.15,82.59,316000.0],["2023-08-11",82.12,83.2,81.22,82.6,474400.0],["2023-08-14",82.4,83.7,82.25,83.22,633100.0],["2023-08-15",82.84,83.21,82.02,82.2,386800.0],["2023-08-16",82.06,82.69,81.57,81.99,674200.0],["2023-08-17",82.06,82.06,78.93,78.98,527600.0],["2023-08-18",78.05,79.43,78.05,79.13,691100.0],["2023-08-21",79.29,80.17,79.0,79.67,484800.0],["2023-08-22",80.23,80.55,79.33,79.51,489600.0],["2023-08-23",79.89,80.88,79.71,80.59,560200.0],["2023-08-24",81.4,81.64,80.0,80.44,576100.0],["2023-08-25",80.28,81.47,80.23,80.75,528200.0],["2023-08-28",81.22,81.4,80.22,80.52,983200.0],["2023-08-29",80.24,82.0,79.96,82.0,635000.0],["2023-08-30",81.92,84.0,81.52,83.8,480800.0],["2023-08-31",84.38,86.99,84.38,86.43,873200.0],["2023-09-01",86.64,87.07,85.98,86.53,461400.0],["2023-09-05",86.07,86.78,85.7,86.07,490200.0],["2023-09-06",85.49,86.28,84.96,85.68,445900.0],["2023-09-07",84.81,85.39,83.91,84.84,1328500.0],["2023-09-08",90.0,95.88,89.71,94.15,2310800.0],["2023-09-11",93.89,94.8,92.34,92.91,1515300.0],["2023-09-12",92.14,93.18,91.64,92.55,1043600.0],["2023-09-13",92.28,92.48,91.26,91.99,941100.0],["2023-09-14",91.96,92.41,90.64,91.02,597300.0],["2023-09-15",90.76,92.05,90.41,91.54,1127100.0],["2023-09-18",91.4,93.5,91.4,93.17,868000.0],["2023-09-19",92.82,92.82,90.86,92.45,829500.0],["2023-09-20",92.0,92.8,91.09,91.25,1088700.0],["2023-09-21",89.86,90.85,88.14,88.21,633800.0],["2023-09-22",89.14,89.14,87.27,87.42,728000.0],["2023-09-25",86.99,88.01,86.99,87.6,537200.0],["2023-09-26",87.02,87.55,86.02,86.09,655600.0],["2023-09-27",86.68,89.31,86.68,88.89,1237100.0],["2023-09-28",88.4,91.06,87.99,90.63,881900.0],["2023-09-29",92.0,92.94,89.93,90.0,819300.0],["2023-10-02",89.79,91.36,89.66,90.1,479600.0],["2023-10-03",89.32,90.16,86.68,87.32,544700.0],["2023-10-04",88.06,89.34,87.84,89.21,444800.0],["2023-10-05",88.76,89.04,87.49,88.89,651200.0],["2023-10-06",88.22,92.6,88.2,91.46,515700.0],["2023-10-09",90.17,91.91,89.74,91.48,391900.0],["2023-10-10",91.26,92.68,91.26,91.56,414200.0],["2023-10-11",91.61,92.91,90.96,92.24,395000.0],["2023-10-12",92.39,92.39,90.03,90.33,341900.0],["2023-10-13",90.32,90.35,88.63,89.28,327800.0],["2023-10-16",89.58,91.37,89.13,90.63,330500.0],["2023-10-17",89.87,92.12,89.46,91.71,476300.0],["2023-10-18",91.34,92.19,90.17,90.24,776600.0],["2023-10-19",90.96,91.32,88.4,89.07,437800.0],["2023-10-20",89.25,89.34,86.34,87.51,358700.0],["2023-10-23",86.73,88.37,86.0,87.29,329100.0],["2023-10-24",88.12,89.88,88.09,89.43,352500.0],["2023-10-25",88.79,89.13,86.11,86.23,361000.0],["2023-10-26",86.29,87.15,85.15,86.13,354800.0],["2023-10-27",86.35,86.79,85.47,85.99,345700.0],["2023-10-30",86.87,87.26,85.86,86.76,416300.0],["2023-10-31",87.08,90.27,86.49,90.13,683100.0],["2023-11-01",90.12,90.19,87.88,89.31,493300.0],["2023-11-02",91.2,91.89,89.35,89.92,456400.0],["2023-11-03",90.65,91.98,90.03,91.45,578500.0],["2023-11-06",92.27,92.27,89.08,90.3,350100.0],["2023-11-07",91.52,95.09,90.86,92.38,977800.0],["2023-11-08",92.67,93.22,91.7,92.26,448900.0],["2023-11-09",92.36,92.36,89.36,89.6,466000.0],["2023-11-10",89.74,91.31,89.42,91.09,653000.0],["2023-11-13",90.77,92.57,90.5,91.63,467500.0],["2023-11-14",94.55,96.91,94.52,96.64,803800.0],["2023-11-15",97.2,98.78,97.2,97.42,1049900.0],["2023-11-16",96.91,96.97,94.97,96.45,460800.0],["2023-11-17",96.39,96.89,96.02,96.83,307700.0],["2023-11-20",97.15,98.44,97.15,98.18,374400.0],["2023-11-21",97.75,98.68,96.96,97.79,318900.0],["2023-11-22",98.49,98.66,97.07,97.12,236600.0],["2023-11-24",96.85,97.32,96.54,97.28,163300.0],["2023-11-27",96.76,98.29,96.76,97.63,504200.0],["2023-11-28",97.18,97.9,96.76,97.33,409100.0],["2023-11-29",99.68,101.37,98.97,99.52,660300.0],["2023-11-30",100.0,100.23,98.7,99.94,982800.0],["2023-12-01",99.68,101.93,99.15,101.59,478500.0],["2023-12-04",100.88,101.53,99.48,100.13,654200.0],["2023-12-05",99.61,102.41,98.87,102.22,1113100.0],["2023-12-06",101.87,101.9,97.73,98.08,762100.0],["2023-12-07",98.0,98.94,97.35,98.85,1466600.0],["2023-12-08",100.55,101.74,96.89,97.89,1221500.0],["2023-12-11",97.1,97.99,95.46,96.26,1098900.0],["2023-12-12",95.9,97.94,95.02,97.61,1766600.0],["2023-12-13",96.75,99.29,96.13,98.79,796300.0],["2023-12-14",99.29,99.82,96.11,97.39,978900.0],["2023-12-15",95.76,100.02,95.5,100.02,4212800.0],["2023-12-18",100.81,103.62,100.0,103.5,1000400.0],["2023-12-19",103.5,105.25,103.17,105.18,970100.0],["2023-12-20",104.43,106.2,103.95,105.12,1007900.0],["2023-12-21",106.37,107.12,105.21,107.03,585400.0],["2023-12-22",107.27,108.82,106.79,108.53,973900.0],["2023-12-26",108.75,110.37,108.53,110.26,638600.0],["2023-12-27",110.41,110.56,109.06,110.21,933100.0],["2023-12-28",110.09,110.92,109.99,110.89,767900.0],["2023-12-29",110.46,111.0,108.6,109.04,468300.0],["2024-01-02",107.81,108.28,105.18,106.75,1180900.0],["2024-01-03",105.35,106.13,104.38,105.02,1716300.0],["2024-01-04",104.39,105.41,104.16,104.89,939900.0],["2024-01-05",103.96,105.69,102.66,105.09,579300.0],["2024-01-08",106.21,107.52,105.78,106.86,988600.0],["2024-01-09",106.27,107.2,105.31,106.78,384200.0],["2024-01-10",107.16,110.06,106.73,110.05,627100.0],["2024-01-11",110.77,111.23,109.48,111.21,673500.0],["2024-01-12",111.19,112.82,110.89,112.82,931400.0],["2024-01-16",112.1,112.38,110.58,111.42,651400.0],["2024-01-17",110.91,111.18,108.42,110.62,540300.0],["2024-01-18",111.93,112.48,110.72,112.05,951100.0],["2024-01-19",113.17,115.26,112.19,115.25,667300.0],["2024-01-22",116.89,117.25,115.35,115.48,671600.0],["2024-01-23",115.9,115.9,113.36,113.79,422500.0],["2024-01-24",114.85,114.85,112.05,112.14,520300.0],["2024-01-25",113.36,113.46,112.02,112.57,651200.0],["2024-01-26",112.34,112.82,110.98,111.1,366300.0],["2024-01-29",111.64,114.33,111.64,114.19,400800.0],["2024-01-30",114.25,114.73,113.52,114.62,731600.0],["2024-01-31",113.56,113.94,111.63,111.68,394100.0],["2024-02-01",112.26,113.95,112.15,113.58,513500.0],["2024-02-02",113.0,114.93,112.97,113.31,472200.0],["2024-02-05",112.6,112.89,110.87,112.18,293400.0],["2024-02-06",112.84,114.28,112.36,113.93,713600.0],["2024-02-07",114.33,116.05,113.88,115.4,488900.0],["2024-02-08",115.67,116.94,115.25,116.67,356000.0],["2024-02-09",117.51,118.74,117.09,117.56,316500.0],["2024-02-12",117.29,118.28,116.46,117.78,517000.0],["2024-02-13",113.86,116.96,113.34,116.07,502800.0],["2024-02-14",117.73,118.61,116.7,118.55,397600.0],["2024-02-15",119.13,120.71,118.75,120.67,400300.0],["2024-02-16",120.16,120.29,118.6,119.15,399400.0],["2024-02-20",118.15,118.54,116.54,117.9,377200.0],["2024-02-21",115.8,116.39,114.87,116.1,507300.0],["2024-02-22",119.21,119.21,117.28,118.35,454100.0],["2024-02-23",119.06,120.72,118.92,120.28,365400.0],["2024-02-26",120.35,121.68,120.33,121.1,533000.0],["2024-02-27",121.17,121.46,120.31,120.66,445500.0],["2024-02-28",121.0,121.08,119.29,120.72,686200.0],["2024-02-29",120.9,121.74,119.06,119.34,1381300.0],["2024-03-01",118.55,119.13,116.73,116.73,2192900.0],["2024-03-04",116.73,120.28,116.18,118.78,784600.0],["2024-03-05",117.33,117.33,113.66,114.3,605600.0],["2024-03-06",115.7,116.69,114.94,115.26,762300.0],["2024-03-07",116.75,117.1,115.08,116.93,998400.0],["2024-03-08",118.0,122.35,117.54,117.65,1551200.0],["2024-03-11",116.95,117.44,114.98,115.01,604200.0],["2024-03-12",115.01,115.75,114.48,114.56,698900.0],["2024-03-13",114.53,116.19,114.04,114.83,926600.0],["2024-03-14",114.4,115.04,113.26,114.48,525800.0],["2024-03-15",113.03,114.11,112.27,112.66,598800.0],["2024-03-18",113.19,114.0,112.92,113.54,545000.0],["2024-03-19",112.0,112.86,110.8,112.67,944600.0],["2024-03-20",112.51,114.3,112.14,113.35,502500.0],["2024-03-21",114.0,115.86,113.48,113.49,497000.0],["2024-03-22",113.14,113.88,112.48,113.54,340200.0],["2024-03-25",113.0,114.08,112.85,113.9,927400.0],["2024-03-26",114.77,115.84,114.25,115.82,668300.0],["2024-03-27",116.89,117.25,115.05,115.41,691400.0],["2024-03-28",115.59,116.97,115.05,116.71,430300.0],["2024-04-01",116.7,116.79,114.39,116.04,526100.0],["2024-04-02",115.82,116.81,113.84,115.65,661200.0],["2024-04-03",115.0,116.28,114.54,115.1,731400.0],["2024-04-04",116.16,116.78,114.86,115.03,492100.0],["2024-04-05",115.1,116.21,114.88,115.54,410200.0],["2024-04-08",116.24,116.24,114.89,114.92,435500.0],["2024-04-09",116.04,117.99,114.92,115.38,488200.0],["2024-04-10",112.61,113.84,111.74,112.18,387500.0],["2024-04-11",112.55,113.41,111.6,113.13,358800.0],["2024-04-12",112.18,112.28,110.85,111.25,503400.0],["2024-04-15",111.35,111.66,108.76,109.29,531200.0],["2024-04-16",109.21,109.71,108.38,109.31,471300.0],["2024-04-17",109.64,110.22,108.24,108.34,345700.0],["2024-04-18",108.5,109.5,107.6,107.9,288000.0],["2024-04-19",108.04,108.41,107.0,107.64,376300.0],["2024-04-22",108.72,110.13,107.52,109.79,475200.0],["2024-04-23",110.41,114.22,110.41,113.78,516600.0],["2024-04-24",114.63,115.23,112.66,113.51,377300.0],["2024-04-25",111.94,112.56,110.79,111.98,515000.0],["2024-04-26",113.08,114.69,112.7,113.55,260800.0],["2024-04-29",114.02,114.77,112.82,112.83,462300.0],["2024-04-30",112.3,113.28,110.36,110.4,668400.0],["2024-05-01",111.15,113.29,109.29,110.8,491100.0],["2024-05-02",111.69,113.38,110.47,113.29,418300.0],["2024-05-03",114.62,115.21,113.14,113.32,237600.0],["2024-05-06",114.36,116.74,114.29,116.72,379400.0],["2024-05-07",115.33,117.05,115.24,116.65,410500.0],["2024-05-08",116.4,117.12,115.72,116.09,409300.0],["2024-05-09",116.53,117.29,116.02,117.07,236200.0],["2024-05-10",117.17,117.99,116.29,116.56,332000.0],["2024-05-13",117.3,117.3,115.59,116.31,282200.0],["2024-05-14",116.58,119.28,116.22,119.09,521500.0],["2024-05-15",120.05,123.98,120.05,123.75,633300.0],["2024-05-16",123.28,123.85,121.52,121.69,444100.0],["2024-05-17",122.0,122.95,121.15,122.92,295000.0],["2024-05-20",123.16,124.89,122.47,124.87,331800.0],["2024-05-21",124.13,125.35,123.12,123.4,587100.0],["2024-05-22",123.49,124.24,122.0,123.01,487300.0],["2024-05-23",124.07,124.3,120.75,121.35,256400.0],["2024-05-24",120.77,121.15,118.59,120.92,405600.0],["2024-05-28",121.05,121.62,120.15,120.52,335000.0],["2024-05-29",118.73,120.66,118.73,119.93,297200.0],["2024-05-30",118.7,118.96,113.38,113.52,774600.0],["2024-05-31",113.49,114.92,110.89,113.92,1122500.0],["2024-06-03",114.64,114.64,109.09,109.68,1236200.0],["2024-06-04",109.83,111.01,107.65,108.05,1441000.0],["2024-06-05",123.59,129.09,117.69,127.46,3369600.0],["2024-06-06",128.63,131.66,126.54,130.68,1458700.0],["2024-06-07",129.97,132.36,129.02,129.98,737000.0],["2024-06-10",130.34,132.97,129.9,132.21,780500.0],["2024-06-11",132.33,136.44,132.33,136.0,894400.0],["2024-06-12",137.24,138.15,133.64,135.25,612500.0],["2024-06-13",135.25,135.25,131.87,132.99,603200.0],["2024-06-14",133.39,133.84,131.88,133.13,466600.0],["2024-06-17",132.77,136.84,131.82,135.75,585100.0],["2024-06-18",135.0,135.99,133.39,135.51,686100.0],["2024-06-20",134.2,135.64,133.53,135.61,588000.0],["2024-06-21",135.76,137.95,134.4,137.3,999800.0],["2024-06-24",136.74,137.04,135.12,135.14,435100.0],["2024-06-25",135.99,137.79,134.66,136.81,517000.0],["2024-06-26",136.36,136.71,134.38,134.86,576100.0],["2024-06-27",136.48,138.45,135.65,137.2,649600.0],["2024-06-28",137.74,139.91,137.39,137.89,1432500.0],["2024-07-01",137.36,139.16,136.68,138.99,500500.0],["2024-07-02",138.65,139.9,138.08,138.8,427900.0],["2024-07-03",138.61,140.56,138.61,139.12,377500.0],["2024-07-05",139.0,139.88,138.73,139.35,324600.0],["2024-07-08",138.85,139.99,137.87,139.91,450600.0],["2024-07-09",139.88,139.88,137.16,138.86,603900.0],["2024-07-10",138.73,138.73,135.98,137.87,544200.0],["2024-07-11",138.97,139.74,137.02,137.04,407000.0],["2024-07-12",136.63,139.77,136.63,138.07,564900.0],["2024-07-15",139.0,142.58,138.14,141.22,761300.0],["2024-07-16",141.87,143.6,141.4,142.14,576500.0],["2024-07-17",140.09,143.43,139.55,140.77,654500.0],["2024-07-18",140.99,141.78,138.3,140.18,653400.0],["2024-07-19",139.12,141.59,138.42,141.56,603300.0],["2024-07-22",143.79,145.35,143.09,144.59,874700.0],["2024-07-23",145.28,146.96,144.12,145.91,541200.0],["2024-07-24",144.52,146.28,143.71,144.21,635300.0],["2024-07-25",144.56,147.7,142.46,144.6,737100.0],["2024-07-26",146.26,148.36,146.09,148.01,894900.0],["2024-07-29",149.09,150.21,148.07,148.58,924100.0],["2024-07-30",149.4,150.72,147.85,149.7,1004200.0],["2024-07-31",151.38,153.85,147.76,150.07,663500.0],["2024-08-01",150.39,152.1,147.68,148.96,634800.0],["2024-08-02",144.19,145.32,142.41,143.91,1061300.0],["2024-08-05",135.33,141.51,132.01,140.01,1144300.0],["2024-08-06",141.44,143.82,139.45,142.0,501000.0],["2024-08-07",143.79,145.22,140.61,140.64,410100.0],["2024-08-08",143.05,145.77,141.03,144.85,476600.0],["2024-08-09",145.15,147.48,144.19,146.68,551200.0],["2024-08-12",146.91,148.69,145.4,145.8,437100.0],["2024-08-13",146.86,147.87,144.66,146.67,592200.0],["2024-08-14",147.4,147.4,145.36,146.28,505100.0],["2024-08-15",147.47,148.65,146.71,147.33,386300.0],["2024-08-16",147.07,148.42,146.75,147.84,565200.0],["2024-08-19",148.08,148.4,147.45,148.4,431700.0],["2024-08-20",149.03,149.46,146.84,146.92,521100.0],["2024-08-21",146.97,148.48,146.97,148.21,617700.0],["2024-08-22",148.38,149.71,146.41,146.6,514200.0],["2024-08-23",147.44,147.72,145.01,145.82,749900.0],["2024-08-26",146.15,148.53,145.69,147.43,619100.0],["2024-08-27",146.05,148.25,146.05,147.58,469000.0],["2024-08-28",146.83,148.35,146.22,147.26,433400.0],["2024-08-29",147.81,149.4,147.19,147.5,523500.0],["2024-08-30",148.24,149.33,147.02,148.77,1038300.0],["2024-09-03",148.88,150.2,145.62,146.14,938000.0],["2024-09-04",145.0,147.59,143.22,147.08,1576500.0],["2024-09-05",145.46,146.8,142.94,143.93,1257000.0],["2024-09-06",169.29,171.74,159.0,161.72,3637000.0],["2024-09-09",163.21,168.55,162.72,168.08,1366000.0],["2024-09-10",169.2,169.5,165.75,167.46,1049400.0],["2024-09-11",166.36,169.29,166.36,168.07,861800.0],["2024-09-12",168.8,170.44,167.7,169.8,813800.0],["2024-09-13",169.88,171.95,168.26,171.81,758200.0],["2024-09-16",171.81,173.19,171.12,172.76,660900.0],["2024-09-17",172.29,173.72,170.72,173.03,891100.0],["2024-09-18",172.17,173.08,170.7,172.43,939800.0],["2024-09-19",173.88,174.68,171.38,174.65,804300.0],["2024-09-20",174.78,176.0,172.86,174.54,1238800.0],["2024-09-23",174.59,175.09,173.48,173.97,640000.0],["2024-09-24",174.93,176.09,173.34,176.05,1095500.0],["2024-09-25",175.98,177.35,175.28,176.76,501200.0],["2024-09-26",179.1,179.13,175.15,176.76,655700.0],["2024-09-27",177.16,177.99,175.73,177.97,709500.0],["2024-09-30",179.24,183.23,177.35,182.94,1145400.0],["2024-10-01",182.69,182.69,178.71,180.99,972300.0],["2024-10-02",180.5,182.16,179.8,180.36,719600.0],["2024-10-03",181.83,182.84,180.8,182.31,497900.0],["2024-10-04",184.16,184.96,182.66,184.22,618700.0],["2024-10-07",183.68,184.58,181.85,182.17,614600.0],["2024-10-08",183.91,184.89,182.52,182.65,855300.0],["2024-10-09",182.71,185.2,182.01,184.68,850700.0],["2024-10-10",183.22,184.39,181.72,183.37,718900.0],["2024-10-11",185.2,187.85,184.63,185.82,995900.0],["2024-10-14",187.26,188.47,185.46,187.92,777600.0],["2024-10-15",185.66,189.42,185.25,188.19,1112800.0],["2024-10-16",190.25,191.48,187.02,190.39,3320300.0],["2024-10-17",191.08,191.2,188.08,189.14,987800.0],["2024-10-18",187.68,190.14,187.19,189.09,824600.0],["2024-10-21",188.78,190.11,187.79,189.04,652800.0],["2024-10-22",188.14,188.79,186.46,187.18,585400.0],["2024-10-23",186.56,187.07,185.39,186.89,738900.0],["2024-10-24",187.8,189.53,187.23,188.05,569400.0],["2024-10-25",188.69,189.75,187.0,187.11,590700.0],["2024-10-28",188.18,188.62,187.14,188.03,481500.0],["2024-10-29",187.82,189.79,187.62,188.17,607800.0],["2024-10-30",187.74,190.74,187.74,189.53,744800.0],["2024-10-31",187.63,188.77,185.82,186.26,745600.0],["2024-11-01",186.51,187.61,184.67,186.04,649100.0],["2024-11-04",185.42,187.12,184.55,185.52,357600.0],["2024-11-05",186.44,187.51,184.8,186.21,740000.0],["2024-11-06",192.06,192.36,189.74,191.9,625000.0],["2024-11-07",192.33,195.78,192.33,195.08,1056800.0],["2024-11-08",196.0,196.65,194.28,194.93,831900.0],["2024-11-11",196.55,196.93,194.68,195.62,898400.0],["2024-11-12",194.92,196.08,194.31,195.55,644900.0],["2024-11-13",196.53,199.33,195.99,196.43,687300.0],["2024-11-14",196.68,196.68,193.57,195.26,616200.0],["2024-11-15",193.77,194.62,191.21,192.22,1055300.0],["2024-11-18",192.96,194.51,191.52,194.04,1039500.0],["2024-11-19",193.36,197.05,193.26,196.37,832700.0],["2024-11-20",197.72,197.72,194.81,197.23,454200.0],["2024-11-21",197.72,201.6,197.25,199.86,423600.0],["2024-11-22",200.2,202.99,199.14,202.82,500800.0],["2024-11-25",206.48,207.1,201.84,203.11,701600.0],["2024-11-26",203.62,205.17,203.05,204.46,850100.0],["2024-11-27",202.85,204.3,200.11,201.88,664200.0],["2024-11-29",203.04,204.15,202.49,202.89,631200.0],["2024-12-02",202.39,203.28,200.42,200.87,916400.0],["2024-12-03",200.05,204.15,200.0,204.13,1092800.0],["2024-12-04",206.02,208.56,205.11,207.12,851000.0],["2024-12-05",205.95,209.15,203.63,206.57,1462600.0],["2024-12-06",193.59,193.59,173.01,177.57,4582100.0],["2024-12-09",178.51,178.88,172.0,173.74,2242600.0],["2024-12-10",172.79,173.78,170.32,171.34,1305500.0],["2024-12-11",171.79,173.64,170.5,170.69,974700.0],["2024-12-12",170.84,176.37,170.81,173.72,1373700.0],["2024-12-13",173.84,176.57,172.0,172.76,1096000.0],["2024-12-16",172.43,173.85,171.22,171.42,1052600.0],["2024-12-17",170.52,174.31,168.51,172.49,1776900.0],["2024-12-18",172.43,178.57,171.36,174.52,2392000.0],["2024-12-19",174.43,177.5,171.6,172.06,1445300.0],["2024-12-20",170.43,176.33,170.1,176.03,1411200.0],["2024-12-23",175.61,176.47,171.9,173.74,603300.0],["2024-12-24",173.57,174.95,172.97,174.62,249900.0],["2024-12-26",174.55,174.78,172.78,174.39,382300.0],["2024-12-27",173.05,173.48,170.83,171.23,545100.0],["2024-12-30",170.68,171.67,167.43,168.86,1086300.0],["2024-12-31",169.2,169.28,167.05,168.58,1101100.0],["2025-01-02",169.95,170.88,168.54,169.5,909200.0],["2025-01-03",170.5,172.94,169.4,172.31,1086100.0],["2025-01-06",172.72,173.37,169.54,170.45,930400.0],["2025-01-07",170.76,171.2,168.22,171.09,676000.0],["2025-01-08",171.43,172.07,169.63,171.63,534600.0],["2025-01-10",169.9,172.18,168.95,171.03,561700.0],["2025-01-13",169.43,170.54,167.62,169.52,697800.0],["2025-01-14",171.0,172.98,169.79,171.97,962000.0],["2025-01-15",174.78,176.27,173.84,174.47,680700.0],["2025-01-16",174.73,180.87,174.73,179.76,984100.0],["2025-01-17",181.06,181.06,178.37,178.58,692700.0],["2025-01-21",180.0,183.11,179.64,181.49,697600.0],["2025-01-22",183.21,185.0,182.32,183.49,583800.0],["2025-01-23",194.12,212.0,192.52,204.6,3568800.0],["2025-01-24",205.0,210.62,205.0,205.96,13926100.0],["2025-01-27",202.5,207.79,200.13,202.8,1698200.0],["2025-01-28",204.06,208.87,200.99,207.12,1280700.0],["2025-01-29",206.84,208.78,203.7,207.34,1314300.0],["2025-01-30",206.3,212.25,206.3,211.53,1078200.0],["2025-01-31",212.82,215.46,210.52,211.27,1082500.0],["2025-02-03",208.42,214.28,206.04,212.68,851700.0],["2025-02-04",213.62,218.01,213.62,216.85,940900.0],["2025-02-05",217.67,218.6,214.92,218.22,854700.0],["2025-02-06",218.74,219.49,216.26,217.67,775500.0],["2025-02-07",218.47,219.22,212.85,213.53,871700.0],["2025-02-10",213.89,219.59,213.88,218.12,883200.0],["2025-02-11",217.15,219.49,213.63,214.44,1048800.0],["2025-02-12",212.46,216.45,212.45,215.66,805800.0],["2025-02-13",216.87,217.15,214.96,216.64,766800.0],["2025-02-14",215.78,216.48,211.99,212.15,880100.0],["2025-02-18",212.42,215.42,212.04,215.38,730000.0],["2025-02-19",214.53,215.94,210.52,213.29,963200.0],["2025-02-20",212.58,213.04,206.29,209.82,1018600.0],["2025-02-21",209.73,209.75,203.48,203.71,651400.0],["2025-02-24",203.65,204.18,198.29,201.77,1139800.0],["2025-02-25",199.95,201.58,196.45,199.56,849300.0],["2025-02-26",199.95,203.44,199.26,200.72,828700.0],["2025-02-27",201.83,204.47,198.43,198.74,922800.0],["2025-02-28",197.87,202.49,197.86,201.32,1415200.0],["2025-03-03",203.13,203.62,195.9,196.31,852900.0],["2025-03-04",192.21,197.8,187.96,194.89,947200.0],["2025-03-05",193.26,198.5,193.0,197.41,736900.0],["2025-03-06",194.61,196.71,186.04,186.98,1500500.0],["2025-03-07",190.52,192.4,170.93,173.24,2461400.0],["2025-03-10",170.04,172.62,165.95,166.74,1854500.0],["2025-03-11",167.02,175.49,166.72,172.82,1764400.0],["2025-03-12",177.47,178.46,173.13,176.39,1147500.0],["2025-03-13",175.0,177.0,170.88,176.01,1336800.0],["2025-03-14",177.32,186.52,177.32,185.84,1378600.0],["2025-03-17",185.03,192.11,184.57,191.51,1132100.0],["2025-03-18",190.5,191.68,187.31,191.35,1171900.0],["2025-03-19",191.79,199.56,188.62,196.26,949500.0],["2025-03-20",193.94,196.28,192.77,193.46,948400.0],["2025-03-21",191.71,193.01,189.99,191.54,1448100.0],["2025-03-24",195.15,197.85,193.59,197.45,752800.0],["2025-03-25",198.39,201.0,197.37,198.27,659300.0],["2025-03-26",197.72,199.0,192.17,193.57,642400.0],["2025-03-27",191.86,193.04,188.7,191.53,618800.0],["2025-03-28",190.74,191.37,185.97,187.47,667100.0],["2025-03-31",184.41,188.24,180.51,187.36,932100.0],["2025-04-01",187.95,190.74,185.72,190.56,624000.0],["2025-04-02",187.42,195.16,187.42,192.45,563600.0],["2025-04-03",183.79,186.02,179.26,184.17,978400.0],["2025-04-04",178.63,180.67,172.34,174.25,864600.0],["2025-04-07",168.63,182.1,165.08,175.36,1379200.0],["2025-04-08",181.99,183.49,169.97,172.73,924300.0],["2025-04-09",171.53,190.0,171.02,188.83,1178000.0],["2025-04-10",185.39,190.57,181.43,187.59,738100.0],["2025-04-11",187.33,192.15,185.0,190.72,603000.0],["2025-04-14",194.9,194.9,190.01,192.17,421800.0],["2025-04-15",193.1,194.53,191.6,193.63,624000.0],["2025-04-16",191.98,194.65,189.38,192.05,712200.0],["2025-04-17",191.98,193.41,190.1,191.33,482800.0],["2025-04-21",189.44,190.27,181.0,183.24,658600.0],["2025-04-22",185.5,190.55,184.18,189.75,633100.0],["2025-04-23",197.12,199.62,193.13,193.89,525200.0],["2025-04-24",193.95,201.51,193.95,199.92,868000.0],["2025-04-25",199.51,201.34,195.98,197.44,799500.0],["2025-04-28",198.22,200.93,196.48,199.57,683000.0],["2025-04-29",199.54,206.0,199.54,204.95,805100.0],["2025-04-30",202.25,204.84,198.35,204.77,487100.0],["2025-05-01",206.79,208.26,204.39,204.61,526000.0],["2025-05-02",206.63,210.2,206.02,209.69,381400.0],["2025-05-05",208.36,212.47,208.13,210.39,355700.0],["2025-05-06",207.41,212.31,206.33,211.1,517400.0],["2025-05-07",210.78,214.73,210.04,213.15,624000.0],["2025-05-08",214.91,217.4,213.33,213.42,565600.0],["2025-05-09",213.89,214.64,209.47,213.57,483900.0],["2025-05-12",216.51,218.33,210.07,213.98,761600.0],["2025-05-13",213.95,217.31,213.15,214.5,671800.0],["2025-05-14",215.88,215.95,212.78,214.75,813700.0],["2025-05-15",215.1,215.69,212.49,215.17,723800.0],["2025-05-16",215.99,217.31,215.46,217.03,582600.0],["2025-05-19",215.25,216.36,213.81,215.41,526800.0],["2025-05-20",214.52,215.59,211.61,215.3,511700.0],["2025-05-21",214.21,214.35,209.97,210.84,466300.0],["2025-05-22",206.21,209.59,205.5,208.0,1176600.0],["2025-05-23",206.87,210.54,205.55,209.94,988800.0],["2025-05-27",212.02,212.43,208.87,209.36,1247100.0],["2025-05-28",209.47,210.97,208.42,208.74,634000.0],["2025-05-29",208.45,211.33,206.18,211.32,729700.0],["2025-05-30",211.34,215.27,210.76,215.02,881200.0],["2025-06-02",215.35,215.81,208.85,215.24,1039000.0],["2025-06-03",215.12,219.29,215.01,218.18,1566600.0],["2025-06-04",246.95,263.2,238.6,253.98,4555000.0],["2025-06-05",254.26,260.28,253.93,256.15,1585400.0],["2025-06-06",256.45,259.0,254.81,255.77,1577400.0],["2025-06-09",256.5,258.7,252.79,257.37,1270400.0],["2025-06-10",256.5,257.77,248.85,251.74,857500.0],["2025-06-11",251.14,254.66,249.7,250.75,653900.0],["2025-06-12",251.11,252.4,249.77,250.64,660700.0],["2025-06-13",248.77,254.81,247.49,253.18,831900.0],["2025-06-16",254.53,256.48,252.01,253.6,782200.0],["2025-06-17",252.4,252.89,247.23,248.24,912900.0],["2025-06-18",250.0,251.42,246.23,246.79,858300.0],["2025-06-20",246.28,247.83,235.58,237.75,1769000.0],["2025-06-23",238.12,240.46,234.11,238.4,1042400.0],["2025-06-24",240.12,241.74,236.69,237.45,884200.0],["2025-06-25",238.94,239.96,235.24,236.01,641200.0],["2025-06-26",236.87,237.53,232.96,234.87,853400.0],["2025-06-27",234.67,236.04,231.84,235.4,2231600.0],["2025-06-30",236.89,237.95,232.99,235.45,768600.0],["2025-07-01",235.05,236.08,229.96,231.29,879000.0],["2025-07-02",229.7,232.43,224.91,227.74,881400.0],["2025-07-03",228.57,231.96,228.57,230.38,383300.0],["2025-07-07",230.7,233.59,229.32,233.59,849300.0],["2025-07-08",234.27,235.37,228.77,230.39,953000.0],["2025-07-09",230.71,231.71,228.65,231.25,502600.0],["2025-07-10",231.04,231.04,222.26,225.13,748900.0],["2025-07-11",224.23,224.94,219.29,220.15,611500.0],["2025-07-14",220.65,224.54,219.53,222.18,669900.0],["2025-07-15",222.31,223.0,220.0,220.96,615000.0],["2025-07-16",221.5,221.99,219.31,220.11,534700.0],["2025-07-17",220.07,222.92,219.79,221.15,549800.0],["2025-07-18",221.55,223.55,219.32,221.84,507500.0],["2025-07-21",222.31,225.12,219.96,222.52,698600.0],["2025-07-22",222.03,225.22,222.0,223.18,662700.0],["2025-07-23",223.69,225.91,221.45,223.73,461500.0],["2025-07-24",223.39,226.54,222.85,223.76,578000.0],["2025-07-25",224.03,226.01,223.0,223.38,634900.0],["2025-07-28",223.75,227.38,222.15,227.21,648000.0],["2025-07-29",227.5,229.98,222.47,224.58,652500.0],["2025-07-30",224.43,227.83,223.17,225.67,478600.0],["2025-07-31",225.66,229.12,224.99,226.22,643200.0],["2025-08-01",223.28,224.41,218.27,222.88,530500.0],["2025-08-04",225.04,226.36,224.29,226.19,568200.0],["2025-08-05",226.95,226.95,222.97,223.06,405800.0],["2025-08-06",223.56,225.58,221.59,225.57,425100.0],["2025-08-07",226.2,226.75,211.0,217.43,925100.0],["2025-08-08",217.59,218.09,212.8,213.27,485900.0],["2025-08-11",212.44,215.26,208.83,208.91,691600.0],["2025-08-12",208.89,209.69,206.07,207.87,578200.0],["2025-08-13",209.66,209.93,205.63,209.01,720300.0],["2025-08-14",208.5,210.9,207.35,208.89,589000.0],["2025-08-15",208.99,212.71,208.06,211.43,666800.0],["2025-08-18",211.61,215.12,211.36,215.01,579400.0],["2025-08-19",215.08,217.42,212.1,213.6,647300.0],["2025-08-20",213.49,217.23,212.51,216.15,662600.0],["2025-08-21",215.1,215.43,211.07,213.11,493600.0],["2025-08-22",210.87,215.58,210.74,213.99,515100.0],["2025-08-25",214.7,215.99,211.23,211.36,434000.0],["2025-08-26",212.25,213.85,210.17,212.14,585200.0],["2025-08-27",212.99,216.93,212.99,216.42,570300.0],["2025-08-28",216.96,221.11,216.96,218.71,649100.0],["2025-08-29",218.15,218.6,215.0,217.02,558300.0],["2025-09-02",214.3,217.93,214.1,217.46,644900.0],["2025-09-03",217.31,219.51,215.23,219.25,709000.0],["2025-09-04",217.73,219.0,212.46,216.99,1391200.0],["2025-09-05",263.99,272.6,243.36,260.71,3220500.0],["2025-09-08",261.28,264.13,259.47,261.88,1722800.0],["2025-09-09",262.19,262.93,252.81,255.96,849500.0],["2025-09-10",256.53,259.0,251.06,253.04,760600.0],["2025-09-11",254.65,254.87,250.39,253.19,524800.0],["2025-09-12",253.23,254.22,251.43,252.94,535900.0],["2025-09-15",252.83,255.91,250.36,251.24,647800.0],["2025-09-16",251.06,251.06,240.35,246.4,1129600.0],["2025-09-17",246.53,250.4,244.3,246.94,677800.0],["2025-09-18",249.86,250.69,245.68,246.64,503000.0],["2025-09-19",247.36,249.15,243.38,244.77,1334300.0],["2025-09-22",244.55,246.09,242.5,244.6,574400.0],["2025-09-23",244.68,244.73,239.72,241.95,550900.0],["2025-09-24",243.22,244.82,236.01,236.67,956100.0],["2025-09-25",235.53,236.99,233.14,234.54,444400.0],["2025-09-26",234.78,235.05,230.15,230.39,702600.0],["2025-09-29",232.25,232.58,230.16,231.79,631500.0],["2025-09-30",231.22,232.14,227.61,229.86,849300.0],["2025-10-01",230.73,233.96,228.99,230.23,939600.0],["2025-10-02",230.3,232.03,229.15,231.01,656500.0],["2025-10-03",231.65,231.65,229.27,230.0,543900.0],["2025-10-06",230.08,235.77,230.0,232.94,749400.0],["2025-10-07",233.26,233.5,224.05,227.0,532000.0],["2025-10-08",228.9,231.42,227.75,230.7,483600.0],["2025-10-09",230.3,237.39,229.63,236.53,561400.0],["2025-10-10",237.0,240.85,236.67,239.14,758500.0],["2025-10-13",239.71,242.86,238.29,242.74,531300.0],["2025-10-14",240.36,242.93,237.53,240.18,496700.0],["2025-10-15",241.28,243.51,239.32,239.38,644700.0],["2025-10-16",243.14,251.9,241.03,243.81,649200.0],["2025-10-17",243.02,246.32,242.67,244.28,412700.0],["2025-10-20",245.7,254.07,244.48,253.97,717500.0],["2025-10-21",253.03,254.66,250.24,254.23,498400.0],["2025-10-22",254.92,255.8,249.04,250.25,515500.0],["2025-10-23",250.32,254.17,248.5,252.47,358800.0],["2025-10-24",254.22,254.97,249.84,250.54,413200.0],["2025-10-27",255.4,255.4,252.32,253.05,749900.0],["2025-10-28",253.02,255.89,252.57,253.03,940800.0],["2025-10-29",252.75,253.8,238.4,239.49,1877100.0],["2025-10-30",236.29,242.0,234.29,236.42,887700.0],["2025-10-31",237.82,239.4,232.02,233.64,605800.0],["2025-11-03",231.85,231.85,224.0,227.99,920900.0],["2025-11-04",226.01,226.74,219.95,222.78,835400.0],["2025-11-05",221.88,225.26,218.18,220.22,629800.0],["2025-11-06",219.3,219.34,213.46,215.32,766200.0],["2025-11-07",214.13,218.15,213.25,218.04,468400.0],["2025-11-10",219.09,219.87,216.28,217.77,524600.0],["2025-11-11",217.43,220.28,215.2,219.66,600400.0],["2025-11-12",220.53,222.79,218.5,220.97,435800.0],["2025-11-13",221.36,221.81,217.24,218.26,549800.0],["2025-11-14",216.27,223.25,214.34,222.51,562600.0],["2025-11-17",222.54,223.28,214.67,216.75,954100.0],["2025-11-18",215.47,217.69,210.17,214.33,851700.0],["2025-11-19",214.47,214.8,209.09,213.98,551000.0],["2025-11-20",216.5,219.55,210.06,210.2,566300.0],["2025-11-21",210.81,216.09,207.88,212.99,448800.0],["2025-11-24",213.23,214.34,209.56,212.4,945400.0],["2025-11-25",211.13,215.29,208.88,214.36,414400.0],["2025-11-26",214.79,215.94,211.62,213.58,406300.0],["2025-11-28",214.1,216.9,213.48,215.98,227800.0],["2025-12-01",213.44,215.97,212.18,212.31,939000.0],["2025-12-02",215.6,216.01,212.78,214.72,697900.0],["2025-12-03",214.42,218.3,213.0,215.76,1528900.0],["2025-12-04",226.14,229.85,204.08,211.07,2020100.0],["2025-12-05",212.82,215.25,207.88,210.55,559400.0],["2025-12-08",210.87,214.87,196.36,200.1,2099700.0],["2025-12-09",199.65,200.99,195.23,197.25,1944100.0],["2025-12-10",198.26,202.96,196.17,200.61,1318100.0],["2025-12-11",200.0,205.19,199.54,204.54,1054200.0],["2025-12-12",206.1,207.69,203.93,205.1,839000.0],["2025-12-15",204.43,204.6,192.15,194.24,1949100.0],["2025-12-16",192.84,194.53,189.34,193.59,2195000.0],["2025-12-17",195.51,198.33,193.52,193.93,1448800.0],["2025-12-18",195.0,198.68,194.91,197.46,1059100.0],["2025-12-19",198.61,201.41,196.98,199.92,1610300.0],["2025-12-22",200.72,207.45,200.72,207.42,912800.0],["2025-12-23",207.01,209.11,203.65,206.14,756400.0],["2025-12-24",204.96,207.61,204.85,205.9,434100.0],["2025-12-26",206.88,207.31,204.56,205.46,745500.0],["2025-12-29",204.95,206.53,201.3,203.72,871900.0],["2025-12-30",202.5,203.64,201.54,202.52,650200.0],["2025-12-31",202.04,203.87,200.41,201.01,811500.0],["2026-01-02",200.92,200.92,187.54,187.63,806600.0],["2026-01-05",186.61,190.98,185.86,185.94,1259200.0],["2026-01-06",185.0,188.08,183.62,187.98,1622900.0],["2026-01-07",189.53,190.76,186.78,187.68,882900.0],["2026-01-08",186.39,187.47,179.41,180.41,1391900.0],["2026-01-09",184.51,187.65,183.12,185.19,1419400.0],["2026-01-12",185.07,185.07,180.51,180.93,1221300.0],["2026-01-13",180.87,182.05,176.21,179.5,904000.0],["2026-01-14",178.15,178.28,167.38,170.85,1961500.0],["2026-01-15",170.39,170.76,163.41,166.09,2075100.0],["2026-01-16",166.0,166.81,158.8,158.99,2503600.0],["2026-01-20",156.26,160.34,154.96,155.45,2207600.0],["2026-01-21",155.99,160.65,154.51,158.96,2380600.0],["2026-01-22",160.77,160.85,156.38,156.85,1518500.0],["2026-01-23",156.74,160.75,156.74,160.03,1281400.0],["2026-01-26",160.32,163.05,160.28,161.89,928000.0],["2026-01-27",161.08,162.47,159.16,160.29,893400.0],["2026-01-28",161.52,163.46,160.03,162.69,1320300.0],["2026-01-29",158.21,158.95,145.96,147.64,1751800.0],["2026-01-30",146.54,147.2,140.25,140.76,1859600.0],["2026-02-02",140.01,142.18,137.0,138.92,2396500.0],["2026-02-03",134.87,134.88,124.47,129.65,3235200.0],["2026-02-04",128.21,133.72,121.88,132.18,2693000.0],["2026-02-05",131.79,134.83,125.85,125.99,1405100.0],["2026-02-06",127.24,131.16,125.88,128.19,1479700.0],["2026-02-09",127.6,128.74,125.41,125.8,1470900.0],["2026-02-10",128.1,133.6,126.54,133.24,1965800.0],["2026-02-11",132.34,134.9,125.95,130.41,2723500.0],["2026-02-12",130.28,132.55,122.9,125.34,1981900.0],["2026-02-13",126.56,129.75,125.53,127.03,1057600.0],["2026-02-17",127.0,127.58,120.37,122.29,1571300.0],["2026-02-18",123.23,130.4,121.79,128.84,1655800.0],["2026-02-19",128.8,128.94,126.2,128.84,809900.0],["2026-02-20",127.87,131.92,125.32,127.66,1181100.0],["2026-02-23",125.5,127.49,120.74,122.22,1538900.0],["2026-02-24",123.81,131.88,123.05,128.14,2124700.0],["2026-02-25",128.14,136.17,125.9,135.89,1854000.0],["2026-02-26",138.96,146.07,138.81,144.08,3908300.0],["2026-02-27",140.36,146.33,139.21,145.32,2042800.0],["2026-03-02",143.87,152.57,141.69,149.01,2529400.0],["2026-03-03",146.31,154.35,142.64,151.93,2011300.0],["2026-03-04",150.27,154.48,148.79,153.79,2545500.0],["2026-03-05",154.61,162.04,154.61,160.84,3426400.0],["2026-03-06",163.71,172.48,156.13,168.87,3772900.0],["2026-03-09",166.34,168.12,161.91,163.3,1682200.0],["2026-03-10",163.03,163.03,154.33,158.93,1924300.0],["2026-03-11",160.35,161.76,153.75,158.25,1445800.0],["2026-03-12",157.0,162.64,156.03,157.63,1136000.0],["2026-03-13",159.11,161.4,156.0,160.57,1355000.0],["2026-03-16",160.0,163.97,159.78,161.74,1310100.0],["2026-03-17",161.63,166.0,161.63,163.11,1275500.0],["2026-03-18",161.8,163.07,156.32,159.27,1119400.0],["2026-03-19",158.7,161.71,155.24,156.03,1027200.0],["2026-03-20",153.71,158.2,151.4,155.61,2074800.0],["2026-03-23",155.56,161.0,154.83,156.81,1202600.0],["2026-03-24",155.56,155.56,147.55,150.73,1091900.0],["2026-03-25",152.31,157.0,146.19,149.44,1030500.0],["2026-03-26",148.2,154.45,148.2,151.34,786300.0],["2026-03-27",149.19,149.19,143.21,144.68,818000.0],["2026-03-30",145.74,149.52,142.86,144.9,1163700.0],["2026-03-31",145.59,152.04,143.36,149.56,1012500.0],["2026-04-01",150.73,150.73,143.66,148.58,1065200.0],["2026-04-02",147.91,152.81,145.81,150.79,783200.0],["2026-04-06",151.14,151.62,146.66,147.83,832600.0],["2026-04-07",147.54,149.5,144.6,146.08,846400.0],["2026-04-08",149.54,150.29,136.64,136.87,1410800.0],["2026-04-09",134.47,136.89,123.47,124.3,3406200.0],["2026-04-10",123.26,125.89,115.57,117.95,3155800.0],["2026-04-13",118.77,126.72,118.42,124.18,2381700.0],["2026-04-14",125.84,128.84,123.66,125.09,2022700.0],["2026-04-15",127.51,138.0,126.47,136.57,1621200.0],["2026-04-16",141.56,143.61,138.19,139.11,915000.0],["2026-04-17",141.91,143.13,137.67,140.36,1252600.0],["2026-04-20",140.01,144.87,139.75,143.0,704700.0],["2026-04-21",143.8,149.58,140.92,141.04,1439000.0],["2026-04-22",142.3,145.2,139.66,142.99,912900.0],["2026-04-23",138.01,139.1,126.08,131.25,1904300.0],["2026-04-24",132.08,139.83,130.32,139.56,1377900.0],["2026-04-27",138.09,141.83,135.75,136.62,949100.0],["2026-04-28",137.94,142.85,137.53,138.67,1034900.0],["2026-04-29",137.76,139.54,135.65,139.23,681500.0],["2026-04-30",137.28,139.48,132.62,138.39,1082800.0],["2026-05-01",143.26,146.48,137.18,141.26,793200.0],["2026-05-04",141.91,147.46,140.94,143.57,816600.0],["2026-05-05",143.8,144.6,138.49,140.02,732900.0],["2026-05-06",137.36,138.03,130.71,131.09,1561600.0],["2026-05-07",133.99,143.15,133.99,139.58,1290100.0],["2026-05-08",136.96,138.6,132.06,138.45,647800.0],["2026-05-11",136.38,138.37,131.56,134.32,1424700.0],["2026-05-12",134.99,135.69,131.12,131.38,705300.0],["2026-05-13",129.72,130.74,124.29,125.6,1401400.0],["2026-05-14",125.29,128.99,122.5,123.65,1633900.0],["2026-05-15",125.43,131.89,123.7,130.14,2225800.0],["2026-05-18",128.19,138.05,128.13,137.09,2054200.0],["2026-05-19",141.46,145.0,137.63,140.01,2302400.0],["2026-05-20",136.9,140.45,133.61,139.8,1851600.0],["2026-05-21",135.37,138.2,132.06,135.71,1365000.0],["2026-05-22",136.45,141.95,136.45,140.26,1552300.0],["2026-05-26",138.51,140.48,136.0,137.36,1119400.0],["2026-05-27",134.77,137.38,132.03,133.27,867700.0],["2026-05-28",134.73,142.84,132.72,142.13,1079200.0],["2026-05-29",143.67,152.93,143.04,152.67,1396800.0],["2026-06-01",158.92,173.18,156.63,171.42,2628800.0],["2026-06-02",164.73,166.05,160.93,162.74,1766500.0],["2026-06-03",161.23,162.0,153.8,155.01,1338400.0],["2026-06-04",159.91,166.35,150.41,151.17,3081100.0],["2026-06-05",131.13,146.8,131.13,136.06,4125100.0],["2026-06-08",135.62,135.62,126.96,127.19,1986000.0],["2026-06-09",125.0,129.17,120.65,124.51,1771100.0],["2026-06-10",121.7,124.12,116.36,116.59,2563300.0],["2026-06-11",115.07,119.43,113.67,118.52,2049100.0],["2026-06-12",117.15,123.15,115.0,122.56,1700700.0],["2026-06-15",123.85,126.61,119.37,120.03,1279500.0],["2026-06-16",119.0,120.68,117.31,117.46,1542200.0],["2026-06-17",116.0,120.49,111.08,111.17,1869700.0],["2026-06-18",110.0,110.56,106.41,107.86,6103400.0],["2026-06-22",106.0,108.02,102.3,102.69,2058400.0],["2026-06-23",105.09,109.84,103.58,109.63,3184000.0],["2026-06-24",109.1,111.54,108.0,110.33,1879500.0],["2026-06-25",108.0,114.67,107.03,110.1,1549600.0],["2026-06-26",111.72,121.5,111.72,121.48,3253500.0],["2026-06-29",124.29,126.0,120.09,120.87,1954100.0],["2026-06-30",119.25,123.79,118.53,123.05,1081900.0],["2026-07-01",126.02,132.09,126.0,127.65,1374600.0],["2026-07-02",128.54,136.13,127.99,134.47,1656400.0],["2026-07-06",131.63,138.65,131.165,137.59,1237538.749974],["2026-07-07",141.01,142.81,136.22,137.06,1075131.420886],["2026-07-08",135.06,136.47,131.14,135.74,1103175.443848],["2026-07-09",131,135.54,128.99,135.05,1033832.612699],["2026-07-10",138.3,139.95,134.99,136.13,1136683.381394],["2026-07-13",138.47,143.45,137.83,140.31,917165.321763],["2026-07-14",133.41,142,132.335,140.71,1713611.76634],["2026-07-15",143.7,146.72,140.17,140.54,2025706.274222],["2026-07-16",142.78,150.77,141.25,148.91,1634489.701096],["2026-07-17",149.64,152.19,146.3,150.02,1495236.375564],["2026-07-20",147.42,151.12,144.42,149.19,1098747.203921],["2026-07-21",144.81,148.625,142.435,142.53,1376031.102339],["2026-07-22",141.47,142.5,132.08,133.97,1834300.125225],["2026-07-23",136.93,137,131.155,131.38,790410.279184],["2026-07-24",133.68,140.195,132.9525,138.23,891279.407843],["2026-07-27",142.31,152.47,141.755,149.28,958405.980448],["2026-07-28",151.7,159.55,151.7,159.4,1475238.914435],["2026-07-29",160,170,159.67,167.26,1656774.226549],["2026-07-30",161.23,162.13,150.72,153.21,1179047.97992],["2026-07-31",150.18,155,150.18,151.94,1130886.001931],["2026-08-03",155.92,161.96,154.76,157.33,1157932.015292],["2026-08-04",155.76,161.355,154.35,160.31,1321545.014489],["2026-08-05",164.15,164.22,157.84,160.33,716886.53984],["2026-08-06",153.53,160.85,151.2,160.03,853045.729822],["2026-08-07",164,172.065,162.65,170.53,1124857.108515],["2026-08-10",169.5,174.73,169.5,173.99,265653.960006],["2026-08-11",175,178.065,171.22,176.65,1220605.38272],["2026-08-12",173.03,176.76,171.15,173.08,766237.13204],["2026-08-13",173.92,183.875,173,182.62,1332667.480424],["2026-08-14",183.81,183.98,172.81,175.59,876582.866115]]}