{"t":"PRLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-24",25.0,30.0,25.0,29.0,1843400.0],["2012-02-27",28.9,30.2,27.14,28.2,62200.0],["2012-02-28",28.25,29.28,28.13,29.27,14200.0],["2012-02-29",29.0,30.85,29.0,30.75,31600.0],["2012-03-01",31.19,31.19,29.4,30.0,84400.0],["2012-03-02",30.23,30.94,28.36,28.54,63100.0],["2012-03-05",28.5,28.5,27.16,27.25,29700.0],["2012-03-06",27.5,28.79,27.0,28.0,96000.0],["2012-03-07",28.5,29.75,28.0,28.11,34600.0],["2012-03-08",28.53,30.57,28.5,30.36,59000.0],["2012-03-09",30.77,31.92,30.17,31.41,48200.0],["2012-03-12",31.41,31.8,31.33,31.8,27100.0],["2012-03-13",31.95,32.49,30.96,31.66,26000.0],["2012-03-14",32.06,33.46,31.43,33.0,75200.0],["2012-03-15",33.2,35.33,33.2,34.24,185600.0],["2012-03-16",34.45,35.93,34.45,34.49,131400.0],["2012-03-19",34.22,35.71,32.95,33.5,46800.0],["2012-03-20",33.5,33.5,32.01,32.47,35600.0],["2012-03-21",32.73,34.0,31.69,31.88,51600.0],["2012-03-22",31.77,32.74,31.77,32.03,18200.0],["2012-03-23",32.29,32.91,32.0,32.45,11500.0],["2012-03-26",32.74,33.84,32.71,33.21,27600.0],["2012-03-27",33.45,34.0,32.01,32.25,38600.0],["2012-03-28",32.45,33.05,31.0,32.42,66800.0],["2012-03-29",32.68,34.12,32.29,33.62,71500.0],["2012-03-30",34.04,34.8,33.35,34.09,392300.0],["2012-04-02",33.73,35.61,32.9,35.13,76300.0],["2012-04-03",35.11,35.45,34.5,35.2,44900.0],["2012-04-04",34.99,34.99,31.6,31.86,212800.0],["2012-04-05",31.64,32.44,31.42,32.15,25800.0],["2012-04-09",32.97,34.72,32.71,33.96,62500.0],["2012-04-10",33.97,34.88,33.48,33.7,83500.0],["2012-04-11",34.09,34.09,32.33,33.03,51900.0],["2012-04-12",32.91,32.91,31.0,32.16,97000.0],["2012-04-13",31.84,32.08,30.78,30.8,92400.0],["2012-04-16",31.02,31.02,28.61,30.09,118400.0],["2012-04-17",30.41,30.8,30.02,30.54,105700.0],["2012-04-18",30.29,30.6,29.73,30.4,35700.0],["2012-04-19",30.59,33.27,30.59,31.86,142200.0],["2012-04-20",32.2,34.07,31.53,33.4,59500.0],["2012-04-23",32.84,33.0,32.28,32.9,18900.0],["2012-04-24",32.98,33.15,32.69,33.15,23700.0],["2012-04-25",33.55,33.92,33.09,33.81,28600.0],["2012-04-26",33.85,35.89,33.59,35.13,96600.0],["2012-04-27",35.06,36.57,34.82,36.31,41000.0],["2012-04-30",36.42,37.1,36.07,37.1,65600.0],["2012-05-01",36.83,39.08,36.83,38.65,81000.0],["2012-05-02",38.57,38.89,37.57,37.86,57000.0],["2012-05-03",32.0,32.16,24.93,29.48,1434900.0],["2012-05-04",28.78,31.13,28.04,30.32,89200.0],["2012-05-07",30.3,30.58,28.85,30.58,120800.0],["2012-05-08",30.54,30.54,29.1,29.63,112100.0],["2012-05-09",29.17,30.23,28.96,29.71,63100.0],["2012-05-10",29.7,33.21,29.7,32.15,142000.0],["2012-05-11",31.78,32.57,31.74,32.15,78100.0],["2012-05-14",31.81,32.14,31.22,31.89,67000.0],["2012-05-15",31.89,31.99,29.9,30.77,83500.0],["2012-05-16",30.99,31.39,29.75,30.97,100000.0],["2012-05-17",30.97,31.71,30.8,31.07,73800.0],["2012-05-18",30.99,31.54,30.99,31.29,52000.0],["2012-05-21",31.47,31.6,31.25,31.3,31500.0],["2012-05-22",31.42,31.96,31.4,31.81,32500.0],["2012-05-23",31.64,32.11,31.19,31.98,23500.0],["2012-05-24",32.03,33.64,31.98,33.61,53400.0],["2012-05-25",33.36,34.36,33.36,34.26,53000.0],["2012-05-29",34.53,34.66,33.94,34.23,31300.0],["2012-05-30",34.08,35.81,33.62,35.62,62700.0],["2012-05-31",35.61,37.44,35.44,36.89,134600.0],["2012-06-01",36.09,36.09,34.2,35.04,72800.0],["2012-06-04",35.13,36.98,35.13,36.49,245100.0],["2012-06-05",36.33,37.0,35.65,35.75,104500.0],["2012-06-06",35.92,36.6,35.45,35.91,108300.0],["2012-06-07",36.26,36.63,34.56,35.02,76200.0],["2012-06-08",34.78,35.09,33.98,34.23,92500.0],["2012-06-11",34.47,34.47,34.02,34.21,42400.0],["2012-06-12",34.31,34.57,34.0,34.33,62900.0],["2012-06-13",34.42,36.22,34.16,35.35,91400.0],["2012-06-14",35.7,35.84,35.21,35.53,76000.0],["2012-06-15",35.76,36.25,35.52,35.85,62500.0],["2012-06-18",35.82,36.07,35.69,35.94,47000.0],["2012-06-19",36.0,36.28,35.28,35.87,58500.0],["2012-06-20",36.01,38.95,35.94,38.03,295900.0],["2012-06-21",38.2,38.7,34.95,35.49,350200.0],["2012-06-22",35.97,35.97,32.98,33.89,485000.0],["2012-06-25",33.81,33.99,31.75,32.3,204000.0],["2012-06-26",32.36,32.36,29.93,30.44,302200.0],["2012-06-27",30.41,31.54,29.95,30.02,194100.0],["2012-06-28",30.93,31.25,28.64,29.39,257900.0],["2012-06-29",30.94,31.97,28.22,28.76,274000.0],["2012-07-02",28.76,30.48,28.76,30.09,209600.0],["2012-07-03",30.17,32.0,30.17,31.77,229000.0],["2012-07-05",32.98,32.98,30.82,30.95,234600.0],["2012-07-06",30.51,30.51,28.98,29.9,178300.0],["2012-07-09",30.17,30.46,29.32,29.89,164900.0],["2012-07-10",30.26,31.04,29.5,30.0,256900.0],["2012-07-11",30.61,32.17,30.54,32.11,486600.0],["2012-07-12",32.15,34.23,31.86,33.81,263600.0],["2012-07-13",34.25,34.5,33.7,33.72,157400.0],["2012-07-16",33.96,34.52,33.59,34.11,52300.0],["2012-07-17",34.14,38.52,34.11,37.73,189600.0],["2012-07-18",37.74,38.18,36.41,37.84,173600.0],["2012-07-19",38.02,38.13,37.44,37.5,71900.0],["2012-07-20",37.53,38.0,35.11,35.17,61900.0],["2012-07-23",34.75,35.0,33.68,33.97,153300.0],["2012-07-24",33.9,33.9,30.13,32.0,643100.0],["2012-07-25",32.31,33.85,32.0,33.48,166000.0],["2012-07-26",33.57,35.4,33.57,35.4,93100.0],["2012-07-27",36.0,37.36,34.25,37.1,67800.0],["2012-07-30",37.26,37.74,36.1,36.27,78800.0],["2012-07-31",36.02,38.82,36.02,37.83,96000.0],["2012-08-01",38.0,41.1,37.33,39.44,209000.0],["2012-08-02",38.87,38.87,36.53,37.76,63200.0],["2012-08-03",37.9,39.23,37.31,37.89,51800.0],["2012-08-06",37.91,38.99,36.66,37.23,82000.0],["2012-08-07",37.56,37.69,36.3,36.92,47500.0],["2012-08-08",37.14,37.22,36.13,36.69,45500.0],["2012-08-09",36.55,36.55,34.5,35.62,118700.0],["2012-08-10",35.63,36.4,33.47,34.73,97700.0],["2012-08-13",34.62,35.95,33.61,35.14,49700.0],["2012-08-14",35.24,35.39,33.69,33.95,71800.0],["2012-08-15",33.91,35.34,33.65,35.22,32100.0],["2012-08-16",35.4,37.29,35.4,36.15,100800.0],["2012-08-17",36.16,36.25,35.23,35.39,91000.0],["2012-08-20",36.0,36.92,33.45,33.99,160400.0],["2012-08-21",34.0,34.88,33.04,33.39,102100.0],["2012-08-22",32.08,33.01,32.0,33.0,673700.0],["2012-08-23",31.69,33.07,31.02,32.02,706200.0],["2012-08-24",31.4,32.88,31.4,32.64,610000.0],["2012-08-27",32.71,32.71,31.5,31.7,224300.0],["2012-08-28",31.65,32.49,31.58,31.85,417200.0],["2012-08-29",31.89,32.11,31.52,31.7,246400.0],["2012-08-30",31.63,31.84,30.82,31.17,258100.0],["2012-08-31",31.0,31.49,30.92,31.46,257500.0],["2012-09-04",31.5,31.5,30.62,30.79,334900.0],["2012-09-05",30.78,31.0,30.33,30.35,272400.0],["2012-09-06",30.54,31.5,30.37,31.25,169700.0],["2012-09-07",31.38,33.04,31.35,32.39,336800.0],["2012-09-10",32.43,32.9,32.36,32.5,144900.0],["2012-09-11",32.58,32.76,32.02,32.3,179000.0],["2012-09-12",32.36,32.9,31.71,32.29,144600.0],["2012-09-13",31.01,32.94,31.01,32.79,293200.0],["2012-09-14",32.75,32.95,32.43,32.68,136700.0],["2012-09-17",32.75,32.85,32.5,32.65,59000.0],["2012-09-18",32.71,32.75,32.55,32.71,41100.0],["2012-09-19",33.39,33.39,32.56,32.81,110700.0],["2012-09-20",32.61,33.44,32.37,33.29,213900.0],["2012-09-21",33.66,33.85,33.09,33.4,148100.0],["2012-09-24",33.76,33.76,32.8,33.47,56300.0],["2012-09-25",33.5,34.33,33.24,33.73,170100.0],["2012-09-26",33.67,33.94,33.14,33.57,70100.0],["2012-09-27",33.23,33.5,32.82,33.01,239900.0],["2012-09-28",32.87,33.88,32.8,33.82,177700.0],["2012-10-01",33.85,34.0,33.42,33.88,91600.0],["2012-10-02",33.92,34.06,32.72,32.79,219600.0],["2012-10-03",32.91,33.98,32.31,32.35,368000.0],["2012-10-04",32.61,32.9,32.46,32.67,72200.0],["2012-10-05",32.68,33.65,32.68,33.17,100000.0],["2012-10-08",33.0,33.0,32.52,32.66,101300.0],["2012-10-09",32.58,32.95,31.32,31.41,104900.0],["2012-10-10",31.49,31.49,30.36,30.59,55400.0],["2012-10-11",30.88,31.34,30.57,30.97,51000.0],["2012-10-12",30.91,30.91,29.59,30.11,168000.0],["2012-10-15",30.1,30.62,30.0,30.33,72500.0],["2012-10-16",30.53,31.17,29.76,31.11,204500.0],["2012-10-17",31.26,31.53,30.68,31.33,81000.0],["2012-10-18",31.31,31.31,30.34,30.46,70400.0],["2012-10-19",30.22,30.34,29.45,29.6,227000.0],["2012-10-22",29.6,29.9,28.36,28.49,222400.0],["2012-10-23",28.01,30.0,27.96,29.5,205400.0],["2012-10-24",29.67,30.44,29.36,29.93,160100.0],["2012-10-25",32.14,36.55,32.14,35.96,1092900.0],["2012-10-26",35.53,36.07,35.25,35.68,290400.0],["2012-10-31",35.0,35.51,33.8,34.7,192400.0],["2012-11-01",35.0,35.2,34.18,34.76,137900.0],["2012-11-02",34.78,35.0,33.46,33.49,59600.0],["2012-11-05",33.5,34.24,33.27,33.96,74300.0],["2012-11-06",34.51,34.51,33.39,33.61,65700.0],["2012-11-07",33.25,33.46,32.97,33.07,185600.0],["2012-11-08",33.0,33.41,32.81,33.22,73100.0],["2012-11-09",33.49,34.71,33.17,34.45,97200.0],["2012-11-12",34.62,34.62,33.09,33.83,44000.0],["2012-11-13",33.04,33.52,32.07,32.57,165800.0],["2012-11-14",32.58,33.03,31.02,31.64,149100.0],["2012-11-15",31.49,32.56,31.16,31.78,213900.0],["2012-11-16",32.41,32.77,31.16,32.08,1847100.0],["2012-11-19",32.25,34.11,31.49,33.97,368000.0],["2012-11-20",33.86,34.0,33.16,33.94,102800.0],["2012-11-21",33.89,34.5,33.34,34.24,139400.0],["2012-11-23",34.34,34.72,33.71,34.07,62400.0],["2012-11-26",33.97,35.51,33.73,35.51,431500.0],["2012-11-27",35.51,36.31,35.07,35.88,359700.0],["2012-11-28",35.76,35.98,34.95,35.25,194400.0],["2012-11-29",35.29,36.15,35.24,36.11,215200.0],["2012-11-30",36.11,36.48,35.61,36.48,1200000.0],["2012-12-03",36.31,36.8,35.89,36.0,299800.0],["2012-12-04",36.32,36.32,35.39,35.63,221300.0],["2012-12-05",35.55,35.63,34.15,34.97,168800.0],["2012-12-06",34.86,36.2,34.4,35.56,122500.0],["2012-12-07",35.66,35.72,35.11,35.56,58000.0],["2012-12-10",35.63,36.0,35.22,35.67,75300.0],["2012-12-11",35.78,36.85,35.71,36.41,130900.0],["2012-12-12",36.42,37.5,36.39,37.1,233700.0],["2012-12-13",36.79,37.4,35.98,36.25,152900.0],["2012-12-14",36.27,37.11,35.41,35.56,73600.0],["2012-12-17",35.69,36.17,35.05,35.92,132500.0],["2012-12-18",36.05,36.84,35.86,36.38,147300.0],["2012-12-19",36.56,38.27,36.56,37.56,308500.0],["2012-12-20",37.5,38.25,36.86,38.24,211000.0],["2012-12-21",37.79,38.11,36.94,37.32,153600.0],["2012-12-24",37.34,37.8,36.92,37.4,45000.0],["2012-12-26",37.51,38.04,37.02,37.71,50900.0],["2012-12-27",37.71,37.71,35.91,36.05,173400.0],["2012-12-28",35.94,38.11,35.86,37.85,205300.0],["2012-12-31",37.89,39.8,37.75,39.42,253700.0],["2013-01-02",40.49,40.5,38.75,39.12,229200.0],["2013-01-03",38.91,39.02,38.48,38.85,130000.0],["2013-01-04",38.88,39.18,38.03,38.2,103700.0],["2013-01-07",38.29,39.4,38.05,38.9,178700.0],["2013-01-08",38.98,39.37,37.23,38.12,227900.0],["2013-01-09",38.33,39.89,38.32,39.16,272100.0],["2013-01-10",39.74,39.74,38.35,38.74,135400.0],["2013-01-11",39.03,39.68,38.69,38.9,191100.0],["2013-01-14",39.24,39.6,38.08,38.67,115100.0],["2013-01-15",38.5,39.81,38.5,39.49,204300.0],["2013-01-16",39.55,42.89,39.35,42.71,855700.0],["2013-01-17",43.18,44.23,42.29,44.22,620300.0],["2013-01-18",44.25,44.6,43.18,44.56,333600.0],["2013-01-22",44.63,44.9,44.12,44.39,322300.0],["2013-01-23",44.28,44.42,41.89,42.13,449900.0],["2013-01-24",42.39,44.8,42.05,43.45,447400.0],["2013-01-25",43.67,44.46,42.56,43.0,309300.0],["2013-01-28",43.13,43.34,39.59,40.9,664900.0],["2013-01-29",40.98,41.65,40.1,41.35,226400.0],["2013-01-30",41.3,41.76,40.67,41.51,214300.0],["2013-01-31",41.4,41.99,41.11,41.13,121000.0],["2013-02-01",41.0,41.93,40.82,41.88,123100.0],["2013-02-04",41.72,41.93,41.39,41.86,201200.0],["2013-02-05",41.86,42.29,40.9,40.92,181600.0],["2013-02-06",40.73,41.21,39.97,39.99,244400.0],["2013-02-07",40.09,40.81,39.73,39.77,180800.0],["2013-02-08",39.75,41.99,39.64,41.2,228300.0],["2013-02-11",41.24,42.3,41.08,41.76,270200.0],["2013-02-12",41.87,43.7,41.59,42.0,795400.0],["2013-02-13",46.7,53.91,46.7,52.82,3147300.0],["2013-02-14",52.5,52.52,48.45,48.47,1360700.0],["2013-02-15",48.16,48.42,46.02,47.08,956800.0],["2013-02-19",47.24,49.08,47.19,48.98,654100.0],["2013-02-20",49.01,49.25,46.5,46.88,356200.0],["2013-02-21",46.04,46.2,44.68,45.69,416100.0],["2013-02-22",44.23,45.51,44.08,45.51,810100.0],["2013-02-25",44.25,45.68,44.25,44.61,400700.0],["2013-02-26",44.84,45.55,43.11,45.39,366300.0],["2013-02-27",45.46,46.6,45.03,46.41,525400.0],["2013-02-28",46.38,46.8,46.01,46.49,427800.0],["2013-03-01",46.12,47.28,43.5,46.67,568800.0],["2013-03-04",47.07,47.8,45.81,46.25,522300.0],["2013-03-05",46.63,48.78,46.33,48.04,758900.0],["2013-03-06",48.46,48.5,47.06,48.34,345400.0],["2013-03-07",48.25,48.75,47.6,48.22,175200.0],["2013-03-08",48.52,49.23,48.12,48.23,174900.0],["2013-03-11",48.23,48.76,47.79,48.31,178600.0],["2013-03-12",48.36,48.92,47.53,47.65,236800.0],["2013-03-13",47.89,49.49,47.85,49.13,262700.0],["2013-03-14",49.28,49.49,48.46,48.52,170000.0],["2013-03-15",48.66,48.87,46.05,46.9,394500.0],["2013-03-18",46.38,47.24,46.0,46.85,256100.0],["2013-03-19",47.15,47.25,45.04,45.27,581300.0],["2013-03-20",45.64,46.41,45.35,45.6,544600.0],["2013-03-21",45.8,47.45,45.51,47.15,237700.0],["2013-03-22",47.44,48.57,46.71,46.81,429200.0],["2013-03-25",47.18,47.26,45.67,45.92,720600.0],["2013-03-26",46.33,48.08,46.26,47.99,538400.0],["2013-03-27",47.54,49.68,46.57,49.33,608100.0],["2013-03-28",49.6,49.6,48.0,49.1,369200.0],["2013-04-01",49.49,49.6,46.4,47.54,602600.0],["2013-04-02",48.01,49.0,47.76,48.22,291300.0],["2013-04-03",48.91,48.91,46.42,46.97,330900.0],["2013-04-04",46.75,47.03,46.32,46.77,204800.0],["2013-04-05",45.77,46.44,43.62,46.25,491100.0],["2013-04-08",46.41,47.0,45.24,46.82,197700.0],["2013-04-09",46.69,47.47,46.47,47.12,213900.0],["2013-04-10",47.3,52.49,47.3,52.23,1378100.0],["2013-04-11",53.93,55.23,51.19,52.23,1609300.0],["2013-04-12",51.9,52.21,48.38,50.15,1038600.0],["2013-04-15",50.0,50.05,45.82,46.41,1162800.0],["2013-04-16",47.02,48.6,44.6,48.18,841400.0],["2013-04-17",47.65,47.89,45.61,47.01,888900.0],["2013-04-18",47.11,47.37,43.99,44.8,792400.0],["2013-04-19",44.79,47.06,44.42,45.75,490600.0],["2013-04-22",45.84,46.75,43.67,46.49,698600.0],["2013-04-23",46.94,48.9,46.79,48.6,513900.0],["2013-04-24",48.79,49.46,47.94,48.72,504800.0],["2013-04-25",48.17,49.09,44.75,47.76,1609900.0],["2013-04-26",47.61,49.8,47.43,49.5,551300.0],["2013-04-29",49.93,51.75,49.45,50.49,600700.0],["2013-04-30",50.66,51.19,49.53,51.08,434300.0],["2013-05-01",50.68,51.47,50.24,50.68,461400.0],["2013-05-02",50.82,52.95,50.54,52.42,411400.0],["2013-05-03",52.61,55.93,52.61,55.05,804800.0],["2013-05-06",54.96,55.64,54.0,54.5,371700.0],["2013-05-07",54.59,55.55,53.99,54.59,217300.0],["2013-05-08",54.66,56.59,54.28,54.76,418900.0],["2013-05-09",54.6,55.03,54.0,54.95,283100.0],["2013-05-10",55.6,59.84,55.6,59.13,650500.0],["2013-05-13",58.86,58.86,56.68,56.92,349100.0],["2013-05-14",57.44,59.24,55.72,56.79,468200.0],["2013-05-15",55.94,55.94,53.71,54.69,846000.0],["2013-05-16",54.69,55.5,54.0,54.35,600300.0],["2013-05-17",54.76,56.34,53.78,55.12,450700.0],["2013-05-20",55.35,56.81,54.9,56.11,444800.0],["2013-05-21",56.39,56.6,55.01,55.99,233000.0],["2013-05-22",56.32,56.37,51.29,52.5,758700.0],["2013-05-23",51.54,53.4,51.19,53.34,331500.0],["2013-05-24",53.17,53.95,51.97,53.87,172800.0],["2013-05-28",54.93,55.0,53.48,54.09,225800.0],["2013-05-29",53.79,53.79,52.4,53.5,131900.0],["2013-05-30",53.23,55.43,52.88,55.41,294000.0],["2013-05-31",55.0,56.24,54.62,55.24,282900.0],["2013-06-03",54.96,55.3,52.05,52.96,321700.0],["2013-06-04",52.9,53.82,52.3,53.0,131400.0],["2013-06-05",52.68,53.08,51.46,51.52,210400.0],["2013-06-06",51.66,54.41,51.66,54.41,260700.0],["2013-06-07",55.06,56.61,54.4,56.56,506100.0],["2013-06-10",57.0,57.34,55.96,56.15,337800.0],["2013-06-11",55.18,55.64,53.38,54.82,275700.0],["2013-06-12",55.58,55.69,53.4,53.42,155100.0],["2013-06-13",53.86,55.69,53.52,55.37,244400.0],["2013-06-14",55.6,57.58,55.35,57.15,229300.0],["2013-06-17",58.02,59.74,57.8,59.46,605300.0],["2013-06-18",59.88,63.5,59.82,62.53,1200500.0],["2013-06-19",63.22,65.12,62.75,63.87,744800.0],["2013-06-20",62.6,63.75,60.05,61.01,798400.0],["2013-06-21",61.28,62.18,59.01,60.0,659300.0],["2013-06-24",58.55,61.72,57.09,61.4,631800.0],["2013-06-25",62.0,66.25,62.0,64.62,739000.0],["2013-06-26",65.78,66.21,64.64,65.29,776500.0],["2013-06-27",66.01,67.31,65.32,66.38,510000.0],["2013-06-28",66.79,67.4,64.8,64.97,1517000.0],["2013-07-01",66.15,66.7,64.58,65.83,382000.0],["2013-07-02",66.37,66.42,62.92,63.57,617800.0],["2013-07-03",62.81,65.44,62.74,64.98,206000.0],["2013-07-05",66.03,66.45,64.75,65.49,245600.0],["2013-07-08",65.92,65.92,64.06,64.14,259500.0],["2013-07-09",64.9,64.97,63.1,63.38,407000.0],["2013-07-10",63.17,64.19,62.0,63.27,470300.0],["2013-07-11",64.8,65.5,64.36,64.61,326000.0],["2013-07-12",64.7,64.95,63.8,64.07,311500.0],["2013-07-15",64.49,64.87,63.28,64.18,267800.0],["2013-07-16",64.18,64.95,61.46,62.72,632700.0],["2013-07-17",63.14,64.5,63.14,64.43,273800.0],["2013-07-18",64.32,64.95,63.68,64.56,245900.0],["2013-07-19",63.86,64.7,61.61,64.13,234200.0],["2013-07-22",64.23,65.9,62.6,63.74,514700.0],["2013-07-23",64.19,64.71,63.52,64.51,183500.0],["2013-07-24",64.78,64.9,63.05,63.42,145000.0],["2013-07-25",63.14,64.39,62.76,64.34,183200.0],["2013-07-26",63.9,64.44,63.24,64.03,116000.0],["2013-07-29",64.1,66.34,63.61,64.96,405100.0],["2013-07-30",65.38,67.0,65.34,65.91,419200.0],["2013-07-31",66.5,69.22,66.23,67.67,688800.0],["2013-08-01",62.25,65.99,62.05,65.11,1795000.0],["2013-08-02",65.11,68.6,64.75,68.59,523100.0],["2013-08-05",68.5,72.08,67.96,70.5,786700.0],["2013-08-06",67.3,68.0,65.53,66.03,1312300.0],["2013-08-07",65.7,65.86,62.18,63.44,748700.0],["2013-08-08",63.51,65.38,63.51,64.68,367300.0],["2013-08-09",64.68,66.35,64.55,66.03,328600.0],["2013-08-12",66.12,68.21,65.78,68.16,458700.0],["2013-08-13",68.5,69.69,68.0,68.43,352600.0],["2013-08-14",67.99,68.57,66.61,66.83,240000.0],["2013-08-15",65.83,66.4,64.0,65.68,284800.0],["2013-08-16",65.46,67.0,65.0,65.62,252700.0],["2013-08-19",65.62,67.87,65.52,66.55,248800.0],["2013-08-20",66.73,68.7,66.49,68.5,336900.0],["2013-08-21",68.43,71.1,68.2,70.01,497200.0],["2013-08-22",70.56,71.1,70.16,70.84,274700.0],["2013-08-23",70.95,71.35,70.1,71.11,193500.0],["2013-08-26",71.55,72.25,70.87,71.87,281800.0],["2013-08-27",70.55,71.46,69.4,69.58,236800.0],["2013-08-28",69.28,71.6,69.03,70.92,182900.0],["2013-08-29",70.96,72.91,70.96,71.8,210600.0],["2013-08-30",71.72,72.41,70.55,71.04,170700.0],["2013-09-03",71.56,72.69,71.0,72.5,287100.0],["2013-09-04",72.85,75.76,72.83,74.7,464900.0],["2013-09-05",74.65,74.65,72.27,72.94,346500.0],["2013-09-06",73.45,73.45,71.5,72.4,296700.0],["2013-09-09",72.83,75.2,72.83,73.83,461600.0],["2013-09-10",74.0,76.69,73.7,76.27,547200.0],["2013-09-11",76.48,76.73,74.24,74.93,464300.0],["2013-09-12",75.0,75.69,72.83,73.19,347800.0],["2013-09-13",73.0,73.56,71.9,72.26,305600.0],["2013-09-16",73.82,75.47,73.75,74.75,242800.0],["2013-09-17",74.77,76.0,74.39,75.56,291400.0],["2013-09-18",75.71,76.09,74.72,75.65,287200.0],["2013-09-19",76.08,77.93,75.87,77.83,353400.0],["2013-09-20",78.23,78.28,76.47,78.28,658400.0],["2013-09-23",78.0,79.75,76.89,79.28,608900.0],["2013-09-24",79.65,80.66,78.05,78.2,420900.0],["2013-09-25",78.43,79.18,77.69,78.83,239500.0],["2013-09-26",78.7,79.12,76.16,77.04,330900.0],["2013-09-27",76.68,77.86,76.22,76.32,244300.0],["2013-09-30",75.23,76.86,73.07,76.39,372800.0],["2013-10-01",76.48,77.48,75.08,77.19,342700.0],["2013-10-02",77.28,79.7,77.28,79.67,357400.0],["2013-10-03",80.05,80.05,77.26,77.91,396700.0],["2013-10-04",78.14,80.91,78.1,80.47,195200.0],["2013-10-07",80.18,80.38,77.31,77.36,271500.0],["2013-10-08",77.68,78.61,72.01,72.98,528600.0],["2013-10-09",73.14,74.11,68.29,71.5,614200.0],["2013-10-10",72.33,75.39,72.33,74.69,328400.0],["2013-10-11",74.73,77.25,74.35,76.73,199100.0],["2013-10-14",76.0,78.05,75.6,77.8,214300.0],["2013-10-15",77.84,78.8,76.73,78.67,345900.0],["2013-10-16",79.1,79.45,77.28,77.69,206800.0],["2013-10-17",77.42,81.41,77.42,81.18,398700.0],["2013-10-18",82.36,82.51,80.78,82.29,281700.0],["2013-10-21",82.95,86.85,82.95,86.47,408700.0],["2013-10-22",87.28,87.93,82.87,83.43,553800.0],["2013-10-23",83.32,84.38,82.53,84.12,352500.0],["2013-10-24",84.49,88.15,84.34,88.1,312000.0],["2013-10-25",88.63,88.63,85.55,86.16,190700.0],["2013-10-28",86.5,86.98,84.27,86.33,209200.0],["2013-10-29",87.22,88.39,86.01,86.56,253100.0],["2013-10-30",86.6,88.27,83.5,84.0,539600.0],["2013-10-31",81.36,84.45,71.19,83.86,2284900.0],["2013-11-01",83.88,86.45,82.89,83.88,1063900.0],["2013-11-04",84.17,87.54,84.0,86.58,381500.0],["2013-11-05",86.62,87.15,85.28,86.89,284700.0],["2013-11-06",87.07,87.85,83.5,83.66,347800.0],["2013-11-07",84.6,85.35,78.53,78.98,615500.0],["2013-11-08",78.96,83.74,78.8,83.65,377200.0],["2013-11-11",83.08,88.16,82.83,87.63,490800.0],["2013-11-12",87.41,89.97,85.03,85.39,328400.0],["2013-11-13",84.75,88.0,84.73,87.01,330600.0],["2013-11-14",87.42,88.33,85.09,85.52,279100.0],["2013-11-15",85.61,86.48,84.53,85.61,497000.0],["2013-11-18",86.21,88.47,84.2,84.5,435500.0],["2013-11-19",84.3,84.73,78.17,79.89,716800.0],["2013-11-20",79.75,80.23,73.96,76.48,1002900.0],["2013-11-21",76.72,79.49,75.01,78.68,445000.0],["2013-11-22",78.56,78.89,68.99,73.16,1432500.0],["2013-11-25",73.02,74.77,72.01,74.02,697200.0],["2013-11-26",74.15,74.92,72.18,73.89,802600.0],["2013-11-27",73.91,74.93,73.75,74.85,301900.0],["2013-11-29",74.95,75.19,73.75,74.3,185400.0],["2013-12-02",74.14,74.49,73.75,74.29,279000.0],["2013-12-03",74.26,75.42,73.32,74.29,344400.0],["2013-12-04",74.0,74.99,73.99,74.67,229300.0],["2013-12-05",74.32,75.49,71.87,72.14,323500.0],["2013-12-06",72.9,73.19,71.59,72.0,333800.0],["2013-12-09",71.38,72.19,69.56,69.74,521400.0],["2013-12-10",69.0,70.81,67.02,70.64,848000.0],["2013-12-11",70.57,70.99,68.24,68.95,390400.0],["2013-12-12",68.84,70.65,68.79,69.54,234000.0],["2013-12-13",69.75,70.75,68.47,68.5,277400.0],["2013-12-16",68.34,69.04,66.26,66.58,594900.0],["2013-12-17",66.42,66.68,65.63,66.57,438500.0],["2013-12-18",66.56,66.64,65.52,66.38,531500.0],["2013-12-19",66.38,67.49,66.12,66.95,402400.0],["2013-12-20",67.22,70.04,66.67,69.85,630400.0],["2013-12-23",70.5,75.09,70.42,72.86,768900.0],["2013-12-24",72.75,72.88,70.66,71.54,222900.0],["2013-12-26",72.59,72.64,70.52,71.93,222900.0],["2013-12-27",72.3,72.3,70.5,71.29,242500.0],["2013-12-30",71.01,71.47,70.64,71.03,185900.0],["2013-12-31",71.3,71.55,70.89,71.18,237100.0],["2014-01-02",71.12,71.32,69.57,70.08,215500.0],["2014-01-03",69.6,73.9,69.55,73.02,481900.0],["2014-01-06",73.72,73.73,71.15,72.39,330100.0],["2014-01-07",72.58,74.65,72.4,74.07,320700.0],["2014-01-08",74.22,76.17,73.54,74.55,360700.0],["2014-01-09",75.27,75.96,72.91,73.73,285200.0],["2014-01-10",73.93,74.46,73.08,73.99,331100.0],["2014-01-13",74.09,75.06,72.6,72.96,322500.0],["2014-01-14",72.96,73.83,71.0,72.78,319800.0],["2014-01-15",72.3,75.3,72.02,74.96,289800.0],["2014-01-16",74.84,76.2,74.27,76.16,195300.0],["2014-01-17",76.33,77.0,74.9,75.95,244500.0],["2014-01-21",76.71,76.99,75.44,75.78,166500.0],["2014-01-22",75.95,76.8,75.08,76.59,125200.0],["2014-01-23",76.66,76.77,75.3,75.99,196100.0],["2014-01-24",75.1,75.1,73.35,74.73,368100.0],["2014-01-27",74.73,76.41,73.31,74.72,310600.0],["2014-01-28",75.09,77.82,74.44,77.46,328900.0],["2014-01-29",73.52,76.89,72.34,73.29,428200.0],["2014-01-30",73.67,78.73,73.25,78.67,491700.0],["2014-01-31",76.55,79.78,76.44,79.36,362100.0],["2014-02-03",79.54,79.69,75.11,76.16,396200.0],["2014-02-04",76.58,77.74,76.29,77.59,285300.0],["2014-02-05",74.51,76.59,71.15,75.8,934000.0],["2014-02-06",75.5,78.66,75.0,77.89,346600.0],["2014-02-07",78.08,81.61,78.08,80.5,287900.0],["2014-02-10",80.87,82.86,79.85,81.2,762500.0],["2014-02-11",75.75,81.51,75.75,76.96,1077500.0],["2014-02-12",76.96,80.3,76.44,78.07,613300.0],["2014-02-13",77.74,79.14,77.33,78.59,364600.0],["2014-02-14",78.39,79.26,78.0,78.96,289100.0],["2014-02-18",79.29,84.0,78.97,81.75,690800.0],["2014-02-19",82.64,83.86,80.26,80.74,479400.0],["2014-02-20",77.3,79.85,77.1,79.45,1413800.0],["2014-02-21",79.97,80.37,79.34,79.7,436000.0],["2014-02-24",80.07,81.34,79.81,80.02,258200.0],["2014-02-25",80.46,80.8,79.25,79.61,323000.0],["2014-02-26",79.55,80.0,78.58,78.79,243400.0],["2014-02-27",78.63,79.83,78.32,78.59,264700.0],["2014-02-28",78.92,79.89,77.67,77.9,311000.0],["2014-03-03",76.64,78.3,75.28,77.36,305500.0],["2014-03-04",78.52,79.0,77.4,77.52,300400.0],["2014-03-05",77.59,77.99,75.86,76.08,340100.0],["2014-03-06",76.13,76.84,75.18,75.4,360800.0],["2014-03-07",75.57,75.92,72.34,73.87,580200.0],["2014-03-10",73.75,74.06,72.09,73.44,471900.0],["2014-03-11",73.44,74.18,70.7,71.28,471600.0],["2014-03-12",70.81,71.2,68.92,70.5,343400.0],["2014-03-13",70.5,70.5,66.95,68.32,432300.0],["2014-03-14",68.29,69.0,67.33,68.5,253600.0],["2014-03-17",68.73,69.75,67.15,67.88,297100.0],["2014-03-18",67.7,70.29,67.7,69.33,226900.0],["2014-03-19",69.33,69.71,68.06,68.71,312500.0],["2014-03-20",68.43,69.16,67.83,68.53,476500.0],["2014-03-21",68.7,68.85,64.7,65.03,507300.0],["2014-03-24",65.0,65.5,62.09,64.72,559200.0],["2014-03-25",65.12,66.75,62.72,65.77,678700.0],["2014-03-26",66.46,66.85,64.4,64.75,540300.0],["2014-03-27",65.13,66.2,63.68,66.1,395500.0],["2014-03-28",66.3,67.8,66.03,67.01,425300.0],["2014-03-31",67.81,68.7,66.98,67.67,336400.0],["2014-04-01",67.98,69.66,67.56,69.57,365600.0],["2014-04-02",70.04,70.66,68.25,68.44,310700.0],["2014-04-03",68.7,69.11,66.48,66.8,263300.0],["2014-04-04",67.35,67.54,63.67,64.61,392100.0],["2014-04-07",64.34,64.99,63.27,64.24,457200.0],["2014-04-08",64.45,67.28,64.13,66.63,332800.0],["2014-04-09",67.05,69.83,67.05,69.81,337400.0],["2014-04-10",69.83,69.85,68.33,69.49,539200.0],["2014-04-11",68.5,68.64,65.98,66.5,723700.0],["2014-04-14",66.54,67.88,65.35,66.1,211000.0],["2014-04-15",66.27,66.94,62.34,64.54,519400.0],["2014-04-16",65.25,66.14,63.7,65.95,460800.0],["2014-04-17",65.56,65.64,63.28,63.43,470600.0],["2014-04-21",63.53,63.75,62.11,62.61,467800.0],["2014-04-22",62.61,64.44,62.51,63.07,704100.0],["2014-04-23",63.11,63.59,61.86,62.26,618700.0],["2014-04-24",62.74,62.95,61.0,61.07,518200.0],["2014-04-25",60.63,61.14,58.33,58.6,506400.0],["2014-04-28",58.96,60.44,58.06,59.87,557800.0],["2014-04-29",60.03,61.44,59.15,60.07,304000.0],["2014-04-30",59.81,61.46,59.5,60.54,423100.0],["2014-05-01",63.5,63.91,58.61,58.84,854100.0],["2014-05-02",58.7,63.28,58.65,63.05,666500.0],["2014-05-05",62.49,64.27,62.11,63.16,371300.0],["2014-05-06",62.99,64.5,62.4,62.85,452000.0],["2014-05-07",63.13,63.9,61.76,63.28,615300.0],["2014-05-08",63.14,66.81,62.9,63.72,436900.0],["2014-05-09",63.32,64.5,63.09,63.77,332600.0],["2014-05-12",64.19,66.11,64.19,65.6,320600.0],["2014-05-13",65.71,66.01,62.74,62.97,333100.0],["2014-05-14",63.1,63.85,61.51,62.93,307400.0],["2014-05-15",62.5,62.75,59.76,60.28,500100.0],["2014-05-16",60.05,62.84,59.67,62.59,228700.0],["2014-05-19",62.45,63.91,61.7,63.63,242600.0],["2014-05-20",63.27,63.57,61.86,62.68,409400.0],["2014-05-21",62.87,64.59,62.71,64.19,333600.0],["2014-05-22",64.16,65.72,64.16,64.85,241500.0],["2014-05-23",65.0,66.71,64.27,66.37,235100.0],["2014-05-27",66.81,68.23,66.63,67.79,267300.0],["2014-05-28",67.85,68.82,66.52,68.47,312100.0],["2014-05-29",69.08,69.17,66.0,66.84,268300.0],["2014-05-30",66.76,67.0,65.05,65.98,349800.0],["2014-06-02",66.2,67.36,65.27,66.92,260000.0],["2014-06-03",66.43,67.77,64.64,65.54,404800.0],["2014-06-04",65.55,66.85,64.93,66.33,391600.0],["2014-06-05",66.37,69.73,65.98,69.06,286300.0],["2014-06-06",69.28,69.9,68.3,69.52,232700.0],["2014-06-09",69.74,72.09,69.04,70.93,294200.0],["2014-06-10",70.78,71.97,70.04,71.15,281900.0],["2014-06-11",70.69,71.66,70.09,71.49,126100.0],["2014-06-12",71.5,71.5,69.82,71.17,249200.0],["2014-06-13",71.19,75.21,70.84,75.08,441600.0],["2014-06-16",75.03,78.39,74.23,78.34,558200.0],["2014-06-17",77.94,80.35,77.46,78.97,451700.0],["2014-06-18",78.0,78.05,76.55,77.99,389600.0],["2014-06-19",78.17,78.79,76.42,77.16,246200.0],["2014-06-20",77.41,78.36,76.63,78.19,402500.0],["2014-06-23",78.5,78.62,77.49,77.87,190800.0],["2014-06-24",77.76,78.5,76.64,77.52,317500.0],["2014-06-25",76.83,80.29,76.83,80.14,229100.0],["2014-06-26",80.49,82.66,80.03,82.64,366400.0],["2014-06-27",82.41,83.06,80.88,81.03,814000.0],["2014-06-30",80.67,82.16,80.07,81.92,376200.0],["2014-07-01",82.22,94.23,82.2,85.9,3211600.0],["2014-07-02",85.87,85.94,82.23,83.07,545600.0],["2014-07-03",83.12,85.37,83.03,85.07,220500.0],["2014-07-07",84.84,84.84,83.0,83.43,342200.0],["2014-07-08",83.07,83.6,81.11,82.06,342700.0],["2014-07-09",82.16,82.91,80.4,80.73,243700.0],["2014-07-10",79.75,82.48,79.01,81.42,247100.0],["2014-07-11",81.09,82.32,80.27,81.97,144800.0],["2014-07-14",82.77,83.28,81.45,82.81,151800.0],["2014-07-15",82.69,83.18,80.17,81.54,158200.0],["2014-07-16",82.0,82.37,79.5,80.46,226200.0],["2014-07-17",80.1,81.15,79.0,79.25,230900.0],["2014-07-18",79.16,82.14,79.16,81.79,228500.0],["2014-07-21",80.82,83.45,80.75,82.33,345600.0],["2014-07-22",82.99,83.62,81.87,82.29,275500.0],["2014-07-23",82.08,82.4,80.96,81.46,400800.0],["2014-07-24",81.77,87.25,80.33,86.51,568600.0],["2014-07-25",86.05,86.18,83.6,84.49,382000.0],["2014-07-28",84.5,84.93,82.44,83.48,258700.0],["2014-07-29",83.32,84.99,82.76,83.1,270300.0],["2014-07-30",83.59,83.82,80.9,81.73,380800.0],["2014-07-31",80.0,81.37,79.83,81.0,392300.0],["2014-08-01",80.81,81.52,77.93,79.0,426100.0],["2014-08-04",79.31,79.96,77.38,77.74,654300.0],["2014-08-05",77.25,78.6,74.64,75.91,755000.0],["2014-08-06",75.74,77.07,75.01,75.71,217900.0],["2014-08-07",76.36,77.53,75.85,76.91,171900.0],["2014-08-08",77.27,77.56,75.91,76.9,177100.0],["2014-08-11",77.37,77.86,76.59,77.09,361700.0],["2014-08-12",77.0,77.78,76.58,76.97,345000.0],["2014-08-13",77.32,78.59,76.64,78.51,196500.0],["2014-08-14",78.5,79.25,77.91,78.52,249600.0],["2014-08-15",79.01,79.28,76.29,77.31,229500.0],["2014-08-18",77.76,77.76,76.96,77.61,146200.0],["2014-08-19",77.52,77.91,76.81,77.57,130300.0],["2014-08-20",77.17,77.76,76.41,77.33,170100.0],["2014-08-21",77.3,77.63,75.92,76.05,325000.0],["2014-08-22",75.78,77.35,75.74,77.06,161500.0],["2014-08-25",77.6,77.76,76.47,76.51,132900.0],["2014-08-26",76.8,77.04,75.71,75.95,203100.0],["2014-08-27",76.13,76.48,75.62,76.05,142700.0],["2014-08-28",76.14,77.79,76.14,77.34,205500.0],["2014-08-29",77.79,77.92,75.0,75.24,411300.0],["2014-09-02",75.25,78.5,75.24,76.5,385000.0],["2014-09-03",76.69,77.29,75.61,76.15,177200.0],["2014-09-04",76.26,78.76,76.26,77.24,244600.0],["2014-09-05",77.0,77.42,75.69,76.63,157700.0],["2014-09-08",76.64,78.47,76.64,78.38,185900.0],["2014-09-09",78.47,78.93,77.18,77.32,197600.0],["2014-09-10",77.3,78.42,76.5,78.3,176000.0],["2014-09-11",78.16,80.4,78.04,79.96,203800.0],["2014-09-12",80.08,80.55,78.01,78.6,150400.0],["2014-09-15",78.52,78.52,77.22,77.26,203400.0],["2014-09-16",77.06,78.3,75.55,77.67,297600.0],["2014-09-17",77.65,78.26,76.01,76.27,155700.0],["2014-09-18",76.38,77.07,75.82,76.46,149700.0],["2014-09-19",77.2,77.2,71.0,72.0,615200.0],["2014-09-22",71.74,71.74,69.05,70.62,289000.0],["2014-09-23",70.27,70.82,70.02,70.1,233100.0],["2014-09-24",70.03,73.5,70.0,72.96,264300.0],["2014-09-25",72.97,73.0,71.29,71.44,260000.0],["2014-09-26",71.42,72.15,70.79,70.98,201100.0],["2014-09-29",70.0,70.92,69.53,70.37,209600.0],["2014-09-30",70.24,70.73,68.88,69.0,346700.0],["2014-10-01",69.14,69.25,66.61,67.54,448500.0],["2014-10-02",67.65,68.85,66.68,68.07,301600.0],["2014-10-03",69.73,71.32,69.73,70.51,269400.0],["2014-10-06",70.6,71.35,70.24,70.63,197300.0],["2014-10-07",70.53,70.53,67.18,67.84,310700.0],["2014-10-08",67.63,70.18,67.56,69.96,301300.0],["2014-10-09",70.1,70.5,66.87,67.02,343600.0],["2014-10-10",66.57,67.6,65.0,65.48,458000.0],["2014-10-13",65.17,68.73,65.17,66.61,283200.0],["2014-10-14",67.25,69.06,67.01,67.35,305300.0],["2014-10-15",66.57,68.41,65.5,67.93,350100.0],["2014-10-16",67.64,71.95,67.5,70.68,381000.0],["2014-10-17",71.62,72.43,68.0,68.08,308600.0],["2014-10-20",68.05,70.07,68.05,69.64,349800.0],["2014-10-21",70.2,73.46,69.94,72.38,346400.0],["2014-10-22",72.06,72.4,67.82,69.37,515800.0],["2014-10-23",61.0,64.9,54.97,62.92,2554800.0],["2014-10-24",62.59,62.59,59.99,61.43,668200.0],["2014-10-27",61.06,61.58,60.0,60.08,391000.0],["2014-10-28",60.47,62.38,60.08,62.15,420500.0],["2014-10-29",62.07,62.93,60.68,62.54,281800.0],["2014-10-30",62.13,64.33,62.06,64.27,287000.0],["2014-10-31",65.54,67.16,64.85,65.37,488500.0],["2014-11-03",65.37,65.37,63.02,64.09,444200.0],["2014-11-04",63.95,64.5,63.32,63.39,162400.0],["2014-11-05",63.94,63.94,60.84,61.26,397100.0],["2014-11-06",61.25,63.4,60.96,63.23,612500.0],["2014-11-07",63.17,63.17,62.27,62.49,465200.0],["2014-11-10",62.77,63.87,62.5,63.83,164100.0],["2014-11-11",63.87,64.32,62.3,62.38,164700.0],["2014-11-12",62.08,63.87,62.08,63.53,87300.0],["2014-11-13",63.53,65.0,62.91,64.78,311300.0],["2014-11-14",64.87,64.87,63.15,63.34,165700.0],["2014-11-17",63.39,65.13,63.05,64.06,700000.0],["2014-11-18",64.33,65.35,63.71,63.83,318900.0],["2014-11-19",63.92,64.79,63.01,63.39,294900.0],["2014-11-20",63.01,64.6,62.73,64.24,218800.0],["2014-11-21",65.0,65.4,64.17,65.31,341400.0],["2014-11-24",65.5,67.07,64.64,67.02,262500.0],["2014-11-25",67.15,68.85,67.1,68.01,294600.0],["2014-11-26",68.0,68.02,66.65,67.0,146900.0],["2014-11-28",66.93,67.0,64.74,64.9,105100.0],["2014-12-01",64.71,64.71,62.73,62.9,323900.0],["2014-12-02",62.9,63.9,62.9,63.71,166200.0],["2014-12-03",63.55,65.5,63.41,63.64,250300.0],["2014-12-04",63.45,63.84,62.4,63.7,317900.0],["2014-12-05",63.79,64.25,63.32,64.07,310700.0],["2014-12-08",63.88,64.88,63.55,64.27,285800.0],["2014-12-09",63.6,66.47,63.47,66.09,227800.0],["2014-12-10",65.62,66.17,65.15,65.49,229700.0],["2014-12-11",65.77,67.77,65.42,67.05,255300.0],["2014-12-12",66.24,67.69,65.75,67.04,262800.0],["2014-12-15",67.48,68.1,66.38,67.14,333000.0],["2014-12-16",66.78,67.51,66.01,66.25,218600.0],["2014-12-17",66.32,68.1,66.16,67.87,258700.0],["2014-12-18",69.09,69.09,67.14,68.19,471300.0],["2014-12-19",67.96,67.99,65.19,65.71,308300.0],["2014-12-22",65.73,66.5,65.1,66.08,279700.0],["2014-12-23",66.32,67.52,66.22,66.76,182400.0],["2014-12-24",67.03,67.03,66.51,66.62,86000.0],["2014-12-26",66.64,67.01,66.36,66.48,137200.0],["2014-12-29",66.32,66.89,66.12,66.56,144800.0],["2014-12-30",66.35,66.85,64.91,66.75,287400.0],["2014-12-31",67.14,69.07,66.77,67.16,239200.0],["2015-01-02",67.75,68.15,66.31,67.65,192900.0],["2015-01-05",67.65,67.77,64.0,64.43,272600.0],["2015-01-06",64.84,65.09,61.75,61.97,320900.0],["2015-01-07",62.67,63.42,62.29,62.99,152400.0],["2015-01-08",63.38,63.81,62.77,63.79,178400.0],["2015-01-09",63.87,63.87,61.79,62.07,218300.0],["2015-01-12",62.34,62.61,61.02,61.77,205100.0],["2015-01-13",62.0,64.3,61.99,63.29,347200.0],["2015-01-14",62.5,63.34,61.97,62.62,208300.0],["2015-01-15",62.74,63.19,61.86,62.0,206500.0],["2015-01-16",61.84,62.65,61.53,62.51,156200.0],["2015-01-20",62.55,62.91,61.54,62.52,204500.0],["2015-01-21",62.07,65.09,61.83,64.86,188600.0],["2015-01-22",65.49,65.99,64.04,64.96,161900.0],["2015-01-23",65.05,65.75,64.6,64.92,260200.0],["2015-01-26",64.75,66.4,64.14,65.81,115600.0],["2015-01-27",64.82,64.99,64.11,64.76,175700.0],["2015-01-28",64.92,66.02,64.13,64.89,258000.0],["2015-01-29",64.88,64.92,63.4,64.0,199800.0],["2015-01-30",63.63,64.67,62.74,64.39,289100.0],["2015-02-02",65.0,65.43,63.23,63.83,356800.0],["2015-02-03",60.98,61.48,58.62,60.83,1348800.0],["2015-02-04",60.9,60.94,57.3,57.62,677500.0],["2015-02-05",60.99,69.48,60.98,65.7,1393200.0],["2015-02-06",66.17,67.49,65.27,65.35,457000.0],["2015-02-09",65.06,67.34,65.0,67.15,268100.0],["2015-02-10",67.35,68.48,66.73,68.07,273100.0],["2015-02-11",67.94,68.85,67.1,68.4,191500.0],["2015-02-12",68.83,71.65,68.44,71.4,489900.0],["2015-02-13",71.67,74.27,71.51,74.0,353200.0],["2015-02-17",74.0,74.82,73.08,73.51,399300.0],["2015-02-18",73.65,74.74,70.63,71.07,389800.0],["2015-02-19",70.39,71.81,70.39,70.8,315600.0],["2015-02-20",70.72,71.59,69.97,71.27,296000.0],["2015-02-23",71.45,71.89,70.38,71.24,219200.0],["2015-02-24",71.44,72.28,71.34,71.75,153200.0],["2015-02-25",71.48,72.94,71.38,72.18,229400.0],["2015-02-26",72.1,72.5,71.35,71.49,217500.0],["2015-02-27",71.59,71.73,71.06,71.08,171000.0],["2015-03-02",71.08,72.6,71.01,72.53,159100.0],["2015-03-03",72.27,72.43,71.72,72.08,158400.0],["2015-03-04",71.54,72.55,71.29,71.7,224100.0],["2015-03-05",71.99,73.68,71.5,72.33,240200.0],["2015-03-06",72.0,72.32,70.05,70.58,290000.0],["2015-03-09",70.74,71.71,70.59,71.25,136200.0],["2015-03-10",70.5,70.79,69.43,69.77,236700.0],["2015-03-11",69.72,70.17,68.4,68.97,292700.0],["2015-03-12",69.66,71.08,69.3,70.0,151900.0],["2015-03-13",69.92,70.12,69.37,69.95,219900.0],["2015-03-16",70.22,70.92,70.0,70.08,212600.0],["2015-03-17",70.0,70.63,69.35,69.5,141000.0],["2015-03-18",69.18,69.84,68.09,69.41,238700.0],["2015-03-19",69.19,69.61,68.77,69.32,209700.0],["2015-03-20",69.77,70.4,69.45,70.0,529900.0],["2015-03-23",69.98,69.98,69.15,69.24,162200.0],["2015-03-24",69.3,70.96,69.3,70.05,283500.0],["2015-03-25",70.2,70.46,69.51,69.72,201400.0],["2015-03-26",69.51,70.08,68.86,69.04,130300.0],["2015-03-27",69.03,70.59,68.85,70.22,136200.0],["2015-03-30",70.33,70.8,69.96,70.59,141400.0],["2015-03-31",70.27,70.67,69.39,70.0,203700.0],["2015-04-01",69.93,71.67,69.37,71.5,338300.0],["2015-04-02",71.67,72.75,71.05,71.45,292600.0],["2015-04-06",71.4,72.05,71.25,71.56,127500.0],["2015-04-07",71.67,71.7,70.49,70.55,93400.0],["2015-04-08",70.79,71.57,70.07,71.33,123200.0],["2015-04-09",71.33,71.39,70.32,71.31,158600.0],["2015-04-10",72.0,75.5,72.0,74.9,334400.0],["2015-04-13",74.8,76.99,74.51,76.63,302800.0],["2015-04-14",76.64,76.96,75.29,76.56,235800.0],["2015-04-15",76.68,78.38,76.22,78.16,316400.0],["2015-04-16",77.66,79.0,77.38,77.66,243700.0],["2015-04-17",77.17,77.24,75.45,76.66,237500.0],["2015-04-20",75.86,76.86,74.21,76.61,300100.0],["2015-04-21",76.77,77.08,74.78,75.01,188300.0],["2015-04-22",75.01,76.15,74.55,75.49,283700.0],["2015-04-23",75.76,76.68,72.09,75.6,531200.0],["2015-04-24",72.34,73.83,71.46,72.4,730000.0],["2015-04-27",72.49,73.37,70.53,72.52,523800.0],["2015-04-28",72.51,73.58,71.45,73.07,326100.0],["2015-04-29",72.0,72.98,71.71,72.55,308300.0],["2015-04-30",72.18,72.76,69.95,70.0,391300.0],["2015-05-01",70.15,71.38,69.76,70.68,304300.0],["2015-05-04",71.02,72.07,70.04,70.34,173700.0],["2015-05-05",70.33,70.9,69.95,70.2,193600.0],["2015-05-06",70.21,70.82,69.7,70.32,192100.0],["2015-05-07",70.11,70.99,69.81,70.51,176200.0],["2015-05-08",71.0,71.5,70.41,70.82,200700.0],["2015-05-11",70.69,72.22,70.69,71.68,186000.0],["2015-05-12",71.35,71.62,70.44,71.18,308200.0],["2015-05-13",71.37,71.68,70.58,71.25,302500.0],["2015-05-14",71.46,71.63,70.58,70.7,323300.0],["2015-05-15",70.68,71.26,69.25,69.72,363900.0],["2015-05-18",69.7,70.31,69.09,70.03,341500.0],["2015-05-19",70.22,70.54,69.87,70.24,217900.0],["2015-05-20",70.2,70.41,69.56,70.0,127100.0],["2015-05-21",69.78,70.24,68.6,69.55,259100.0],["2015-05-22",69.34,70.05,68.8,69.48,160000.0],["2015-05-26",69.25,69.63,68.2,68.6,272300.0],["2015-05-27",68.64,70.11,68.33,69.95,187400.0],["2015-05-28",70.06,70.2,68.97,69.25,141200.0],["2015-05-29",69.05,69.64,68.28,69.18,327900.0],["2015-06-01",69.49,69.57,68.52,68.93,133600.0],["2015-06-02",68.58,68.98,67.45,67.76,243500.0],["2015-06-03",67.82,68.18,67.32,67.67,249900.0],["2015-06-04",67.39,67.71,66.0,66.52,464000.0],["2015-06-05",66.6,66.97,65.84,66.91,517400.0],["2015-06-08",66.82,67.98,66.35,67.49,187600.0],["2015-06-09",67.38,68.27,67.38,67.57,106400.0],["2015-06-10",67.88,68.62,67.8,68.09,154600.0],["2015-06-11",68.37,69.17,68.05,68.39,215100.0],["2015-06-12",67.98,68.19,66.66,68.05,230700.0],["2015-06-15",67.4,68.27,67.4,68.02,105300.0],["2015-06-16",67.85,68.2,67.04,67.72,256500.0],["2015-06-17",67.72,68.47,67.4,68.36,254200.0],["2015-06-18",68.32,68.36,67.5,67.78,158700.0],["2015-06-19",67.99,68.48,67.67,68.24,219400.0],["2015-06-22",68.37,68.55,67.5,67.67,93900.0],["2015-06-23",67.57,68.26,67.2,68.1,162800.0],["2015-06-24",68.08,68.34,67.72,68.19,203200.0],["2015-06-25",68.26,68.84,68.16,68.41,111700.0],["2015-06-26",68.4,69.09,67.29,67.71,151200.0],["2015-06-29",67.24,67.81,66.36,66.71,178600.0],["2015-06-30",66.97,67.68,66.52,67.48,152200.0],["2015-07-01",67.93,68.5,66.77,67.71,161400.0],["2015-07-02",67.6,68.57,67.4,68.39,183300.0],["2015-07-06",68.02,68.6,67.09,68.3,189500.0],["2015-07-07",68.31,69.0,68.04,68.86,196200.0],["2015-07-08",68.24,68.65,67.99,68.42,247800.0],["2015-07-09",68.82,69.16,67.86,69.01,234800.0],["2015-07-10",69.43,69.63,68.72,69.47,179100.0],["2015-07-13",69.62,70.0,69.29,69.71,131100.0],["2015-07-14",69.73,69.99,69.15,69.88,101800.0],["2015-07-15",69.9,69.9,68.98,69.41,101100.0],["2015-07-16",69.51,70.33,69.51,69.95,147300.0],["2015-07-17",69.9,70.24,68.52,69.15,159800.0],["2015-07-20",69.11,69.24,67.88,68.86,181200.0],["2015-07-21",68.68,68.8,67.0,67.8,260200.0],["2015-07-22",67.6,69.64,67.08,68.61,438800.0],["2015-07-23",71.63,79.9,71.0,76.57,1066900.0],["2015-07-24",76.74,79.95,76.18,76.4,666900.0],["2015-07-27",76.05,76.75,73.62,74.03,399800.0],["2015-07-28",74.01,75.14,72.77,74.38,313500.0],["2015-07-29",74.24,74.74,73.83,74.07,331000.0],["2015-07-30",73.3,74.94,72.78,74.68,127700.0],["2015-07-31",74.93,75.96,74.64,75.37,160900.0],["2015-08-03",75.47,75.92,73.8,74.23,159100.0],["2015-08-04",74.47,74.88,72.01,72.49,811000.0],["2015-08-05",71.88,72.28,69.55,69.65,540400.0],["2015-08-06",69.72,70.89,69.23,70.13,333900.0],["2015-08-07",70.0,71.88,70.0,71.43,242000.0],["2015-08-10",72.03,74.05,72.03,73.75,244900.0],["2015-08-11",73.38,74.04,72.5,72.96,209200.0],["2015-08-12",72.61,74.17,71.58,74.03,184700.0],["2015-08-13",73.82,74.44,72.88,73.11,145800.0],["2015-08-14",73.03,74.9,72.53,74.44,153200.0],["2015-08-17",74.61,75.43,74.25,74.76,184500.0],["2015-08-18",75.75,77.92,75.3,76.83,462900.0],["2015-08-19",76.81,77.62,75.78,76.15,255800.0],["2015-08-20",76.0,76.88,74.75,74.81,262100.0],["2015-08-21",73.68,74.19,71.72,72.35,436800.0],["2015-08-24",69.89,74.07,68.01,71.29,416600.0],["2015-08-25",73.0,73.87,70.06,70.36,235600.0],["2015-08-26",71.53,71.74,70.36,71.5,221900.0],["2015-08-27",72.25,73.15,71.14,72.47,290700.0],["2015-08-28",72.39,74.02,72.31,73.13,161200.0],["2015-08-31",72.99,73.27,72.29,72.83,134000.0],["2015-09-01",71.5,72.51,70.01,70.35,274800.0],["2015-09-02",70.5,70.59,69.01,69.98,270800.0],["2015-09-03",70.26,71.29,69.9,70.43,263400.0],["2015-09-04",69.61,70.26,69.15,69.76,117400.0],["2015-09-08",70.65,70.76,69.6,70.33,165900.0],["2015-09-09",70.78,71.64,69.92,71.55,179300.0],["2015-09-10",71.5,72.11,71.14,71.79,142600.0],["2015-09-11",71.5,71.69,70.66,71.03,114000.0],["2015-09-14",71.08,71.08,69.61,69.78,127000.0],["2015-09-15",69.84,70.75,69.75,70.52,120600.0],["2015-09-16",70.82,71.67,70.26,71.52,183900.0],["2015-09-17",71.18,72.25,70.77,71.83,129200.0],["2015-09-18",71.07,71.33,70.21,70.58,246100.0],["2015-09-21",70.77,71.69,70.26,70.9,178200.0],["2015-09-22",70.11,70.67,69.2,69.37,280900.0],["2015-09-23",69.39,69.7,68.04,68.32,153400.0],["2015-09-24",68.0,70.08,68.0,69.82,181300.0],["2015-09-25",70.17,71.83,69.77,70.14,267400.0],["2015-09-28",69.87,69.98,67.21,67.36,260100.0],["2015-09-29",67.57,68.44,65.84,65.93,714300.0],["2015-09-30",66.13,67.38,65.82,67.0,204200.0],["2015-10-01",66.88,67.02,65.5,66.13,117100.0],["2015-10-02",65.81,66.59,64.74,66.53,246300.0],["2015-10-05",66.93,66.97,64.23,66.87,463700.0],["2015-10-06",66.89,67.3,65.9,65.99,212800.0],["2015-10-07",66.33,67.42,65.62,67.01,231700.0],["2015-10-08",66.86,69.16,66.83,69.13,184300.0],["2015-10-09",69.48,69.48,68.23,68.49,105400.0],["2015-10-12",68.49,68.56,67.56,67.64,125600.0],["2015-10-13",67.26,68.2,65.76,65.97,152900.0],["2015-10-14",66.07,66.93,63.72,64.01,265500.0],["2015-10-15",64.99,65.0,63.94,64.73,353100.0],["2015-10-16",64.7,65.0,61.34,61.58,385900.0],["2015-10-19",61.45,61.93,60.32,60.5,461900.0],["2015-10-20",60.41,61.9,60.11,61.14,445400.0],["2015-10-21",61.31,61.71,60.18,60.19,277100.0],["2015-10-22",60.11,65.42,60.0,63.08,997700.0],["2015-10-23",62.86,62.86,58.84,61.88,465900.0],["2015-10-26",61.71,62.25,61.1,61.81,190700.0],["2015-10-27",61.46,62.01,60.44,61.18,234100.0],["2015-10-28",61.29,64.44,61.27,64.02,284600.0],["2015-10-29",63.83,65.88,63.72,64.35,332000.0],["2015-10-30",64.45,65.0,64.11,64.84,198100.0],["2015-11-02",64.62,65.43,64.2,65.04,210100.0],["2015-11-03",65.04,65.28,64.73,64.98,204900.0],["2015-11-04",64.98,65.42,64.45,65.25,110400.0],["2015-11-05",65.14,65.18,63.9,64.2,114700.0],["2015-11-06",63.93,65.03,63.31,64.93,123200.0],["2015-11-09",64.94,65.2,64.11,64.63,103800.0],["2015-11-10",64.31,64.92,63.7,64.75,83100.0],["2015-11-11",64.79,64.79,63.68,63.86,77300.0],["2015-11-12",63.23,63.74,62.17,62.82,139600.0],["2015-11-13",62.38,62.79,61.83,61.95,150500.0],["2015-11-16",62.02,62.68,61.66,62.19,129600.0],["2015-11-17",62.28,62.55,61.0,61.79,154200.0],["2015-11-18",61.79,63.2,61.04,63.1,202700.0],["2015-11-19",63.16,63.63,62.7,63.58,130900.0],["2015-11-20",63.77,64.09,62.93,62.98,197900.0],["2015-11-23",63.03,63.92,63.0,63.53,154400.0],["2015-11-24",63.37,65.88,63.12,65.81,175500.0],["2015-11-25",65.36,66.33,65.27,66.01,168900.0],["2015-11-27",65.95,67.31,65.5,66.79,81700.0],["2015-11-30",67.08,68.45,67.06,67.69,262200.0],["2015-12-01",67.84,68.17,66.69,67.05,225100.0],["2015-12-02",67.07,67.48,66.64,67.31,108800.0],["2015-12-03",67.38,67.66,66.2,66.77,138200.0],["2015-12-04",66.82,67.26,66.11,66.33,148000.0],["2015-12-07",66.1,66.54,65.42,65.92,174900.0],["2015-12-08",65.29,65.92,64.6,64.79,149500.0],["2015-12-09",64.72,65.46,63.75,64.19,183300.0],["2015-12-10",63.88,65.67,63.59,65.15,173200.0],["2015-12-11",64.23,65.07,63.81,64.22,112400.0],["2015-12-14",64.2,64.45,63.09,64.24,215200.0],["2015-12-15",64.65,65.07,64.05,64.99,136600.0],["2015-12-16",65.25,65.71,64.35,64.96,164100.0],["2015-12-17",64.99,65.78,63.31,63.53,164200.0],["2015-12-18",63.34,63.34,62.22,62.28,291900.0],["2015-12-21",62.8,63.23,62.21,62.91,134300.0],["2015-12-22",62.91,63.04,62.11,62.8,128900.0],["2015-12-23",63.02,64.74,62.71,64.7,199500.0],["2015-12-24",64.8,65.78,64.7,65.54,83500.0],["2015-12-28",65.07,65.43,64.08,64.83,125600.0],["2015-12-29",65.25,65.45,63.62,64.42,89800.0],["2015-12-30",64.33,65.11,63.88,64.18,95100.0],["2015-12-31",64.05,65.06,63.65,63.69,156700.0],["2016-01-04",62.93,63.69,61.75,63.22,230200.0],["2016-01-05",62.94,63.9,62.55,63.65,154000.0],["2016-01-06",63.02,64.07,62.69,63.14,263900.0],["2016-01-07",61.83,62.84,61.74,62.32,181400.0],["2016-01-08",62.59,62.59,59.62,60.65,291400.0],["2016-01-11",60.78,60.78,59.23,59.85,149800.0],["2016-01-12",60.44,60.86,58.25,59.11,304100.0],["2016-01-13",59.11,59.63,55.55,56.31,230700.0],["2016-01-14",56.64,57.11,55.43,56.87,477000.0],["2016-01-15",55.32,56.16,54.44,55.73,251100.0],["2016-01-19",56.14,56.45,54.13,54.48,141300.0],["2016-01-20",53.5,54.65,52.68,54.13,309600.0],["2016-01-21",54.37,57.0,54.06,55.85,318100.0],["2016-01-22",56.62,57.3,54.85,55.29,319000.0],["2016-01-25",54.93,54.95,53.7,53.84,168100.0],["2016-01-26",54.29,54.9,53.31,54.62,153700.0],["2016-01-27",54.37,55.46,53.87,54.37,191800.0],["2016-01-28",54.49,54.62,52.0,53.34,292500.0],["2016-01-29",53.66,55.55,53.57,54.99,275300.0],["2016-02-01",54.11,56.1,53.98,55.53,206100.0],["2016-02-02",54.7,55.0,52.7,53.07,357700.0],["2016-02-03",53.4,53.92,51.61,52.86,344400.0],["2016-02-04",54.28,61.59,54.28,60.02,966700.0],["2016-02-05",59.72,60.82,57.22,58.85,604100.0],["2016-02-08",58.0,58.68,57.22,57.88,434400.0],["2016-02-09",57.09,58.86,57.0,57.67,355600.0],["2016-02-10",57.88,58.72,56.92,57.29,247400.0],["2016-02-11",56.67,58.55,55.86,58.01,261600.0],["2016-02-12",58.34,59.67,57.24,59.0,224400.0],["2016-02-16",59.41,60.87,59.35,60.7,299100.0],["2016-02-17",60.99,64.22,60.99,63.56,414500.0],["2016-02-18",63.63,64.41,62.5,63.66,402700.0],["2016-02-19",63.26,65.22,62.47,64.89,441900.0],["2016-02-22",65.38,66.31,63.97,64.63,290300.0],["2016-02-23",64.3,65.1,63.33,63.7,232300.0],["2016-02-24",62.65,63.49,62.28,63.29,226300.0],["2016-02-25",63.34,64.3,62.19,63.6,168800.0],["2016-02-26",64.06,65.82,63.93,65.12,176800.0],["2016-02-29",65.2,65.72,64.2,65.07,160200.0],["2016-03-01",65.53,67.88,64.75,67.31,309900.0],["2016-03-02",67.05,67.91,66.27,67.89,109800.0],["2016-03-03",67.96,68.45,67.12,68.36,153900.0],["2016-03-04",71.3,74.03,71.12,74.0,4045400.0],["2016-03-07",73.25,74.99,71.83,74.87,622200.0],["2016-03-08",74.17,74.79,73.5,74.3,340500.0],["2016-03-09",74.63,74.84,73.36,74.17,226600.0],["2016-03-10",73.99,74.43,72.81,73.35,194300.0],["2016-03-11",73.84,74.25,72.78,73.69,323900.0],["2016-03-14",73.37,75.28,73.11,74.77,313300.0],["2016-03-15",74.17,74.17,71.71,73.59,297200.0],["2016-03-16",73.24,74.16,72.76,73.77,150100.0],["2016-03-17",73.99,76.46,72.81,75.66,231700.0],["2016-03-18",75.98,76.81,75.33,76.59,265800.0],["2016-03-21",76.58,78.58,76.22,77.87,253100.0],["2016-03-22",77.5,78.52,76.87,77.28,281400.0],["2016-03-23",76.78,77.1,75.64,75.75,206300.0],["2016-03-24",75.15,76.4,74.5,76.13,239600.0],["2016-03-28",76.2,76.71,75.11,75.61,101700.0],["2016-03-29",75.21,78.51,74.6,78.19,328400.0],["2016-03-30",78.8,79.65,77.84,78.17,256500.0],["2016-03-31",78.05,78.4,76.72,77.09,220700.0],["2016-04-01",76.52,78.11,76.06,77.84,250500.0],["2016-04-04",77.76,78.89,77.25,77.47,230800.0],["2016-04-05",76.72,78.81,76.3,77.52,157400.0],["2016-04-06",77.72,79.49,77.57,79.04,195000.0],["2016-04-07",78.71,79.27,76.44,77.27,225700.0],["2016-04-08",77.91,78.35,76.41,77.12,252900.0],["2016-04-11",77.26,77.79,75.89,76.04,241800.0],["2016-04-12",76.19,77.37,74.99,77.21,170700.0],["2016-04-13",77.85,78.68,77.38,78.62,227500.0],["2016-04-14",78.54,80.77,78.1,79.86,322100.0],["2016-04-15",79.51,79.61,77.25,78.49,336400.0],["2016-04-18",77.84,79.61,77.84,79.49,260400.0],["2016-04-19",79.63,81.3,79.28,79.89,259500.0],["2016-04-20",79.69,80.18,79.5,79.6,164700.0],["2016-04-21",79.65,80.92,79.4,79.86,205100.0],["2016-04-22",79.65,82.06,79.37,81.5,263400.0],["2016-04-25",81.0,81.34,79.0,79.36,208000.0],["2016-04-26",79.83,80.61,78.79,80.49,127800.0],["2016-04-27",80.45,81.42,79.65,81.32,252100.0],["2016-04-28",71.0,71.0,63.05,63.64,2412500.0],["2016-04-29",63.33,63.74,59.5,59.83,1525500.0],["2016-05-02",59.79,61.1,58.34,60.96,559300.0],["2016-05-03",60.54,61.36,59.27,60.46,405300.0],["2016-05-04",60.33,60.64,59.75,59.96,327800.0],["2016-05-05",60.55,61.06,58.96,59.34,278900.0],["2016-05-06",59.11,60.47,58.67,59.79,283400.0],["2016-05-09",59.34,60.31,58.91,59.85,225000.0],["2016-05-10",59.79,60.71,59.54,60.36,241100.0],["2016-05-11",60.91,61.44,60.65,60.71,237900.0],["2016-05-12",60.84,61.68,60.54,61.57,281700.0],["2016-05-13",61.29,62.07,60.75,60.94,320300.0],["2016-05-16",61.38,62.33,61.32,61.6,300200.0],["2016-05-17",61.65,62.55,60.91,61.2,340700.0],["2016-05-18",60.9,62.31,60.85,61.3,272900.0],["2016-05-19",60.61,61.43,59.83,60.06,177400.0],["2016-05-20",60.19,61.4,60.15,60.63,116200.0],["2016-05-23",60.79,62.04,60.52,61.12,156700.0],["2016-05-24",61.5,62.76,61.16,62.3,300100.0],["2016-05-25",62.6,63.26,62.31,63.07,216900.0],["2016-05-26",63.21,63.91,63.0,63.27,222400.0],["2016-05-27",63.07,63.39,62.49,62.73,121800.0],["2016-05-31",62.82,66.22,62.74,65.8,476400.0],["2016-06-01",65.8,66.52,63.64,65.91,301700.0],["2016-06-02",65.77,67.35,64.92,67.25,239700.0],["2016-06-03",67.53,67.76,67.15,67.44,284400.0],["2016-06-06",67.57,67.83,66.9,67.78,260400.0],["2016-06-07",68.04,68.2,67.58,67.87,267300.0],["2016-06-08",67.99,67.99,67.24,67.55,285000.0],["2016-06-09",66.83,67.14,66.15,66.61,383900.0],["2016-06-10",65.7,65.86,63.55,63.67,316800.0],["2016-06-13",63.15,63.95,61.95,62.14,269700.0],["2016-06-14",61.94,63.08,60.91,61.47,349400.0],["2016-06-15",61.65,62.33,61.35,61.68,297300.0],["2016-06-16",61.2,61.84,60.25,61.61,360300.0],["2016-06-17",61.5,62.29,60.85,61.05,598400.0],["2016-06-20",62.12,62.19,61.35,61.39,336400.0],["2016-06-21",60.97,61.28,59.61,59.66,301300.0],["2016-06-22",59.92,60.15,58.78,59.1,428400.0],["2016-06-23",60.17,60.57,59.69,59.75,391800.0],["2016-06-24",57.31,57.98,56.19,56.29,809600.0],["2016-06-27",55.45,56.36,55.14,55.45,1027500.0],["2016-06-28",56.12,56.63,55.21,55.58,328300.0],["2016-06-29",56.25,56.5,55.07,56.33,365200.0],["2016-06-30",56.34,57.61,56.25,57.56,223800.0],["2016-07-01",57.47,57.94,56.71,57.23,258500.0],["2016-07-05",56.98,57.06,55.84,56.31,183800.0],["2016-07-06",56.09,57.08,55.57,56.1,306200.0],["2016-07-07",56.29,58.1,56.29,57.5,477000.0],["2016-07-08",58.21,59.4,58.0,59.28,302500.0],["2016-07-11",59.59,60.6,59.54,59.79,211500.0],["2016-07-12",60.52,61.34,60.13,60.7,204600.0],["2016-07-13",60.96,61.6,60.3,60.66,158000.0],["2016-07-14",61.21,61.62,60.15,60.22,233400.0],["2016-07-15",60.57,60.8,59.93,60.5,216100.0],["2016-07-18",60.5,60.82,59.78,60.45,132600.0],["2016-07-19",60.56,60.61,57.8,58.43,399300.0],["2016-07-20",58.38,59.79,58.0,59.36,517100.0],["2016-07-21",59.48,59.88,58.68,58.82,191000.0],["2016-07-22",58.77,60.02,58.64,59.48,180000.0],["2016-07-25",59.48,60.11,59.16,59.68,404800.0],["2016-07-26",59.7,60.67,59.54,60.65,273700.0],["2016-07-27",60.53,61.46,60.53,61.33,291800.0],["2016-07-28",52.56,56.62,50.5,53.29,2656600.0],["2016-07-29",52.78,55.3,52.78,55.04,945700.0],["2016-08-01",54.99,58.15,54.99,55.68,602200.0],["2016-08-02",55.7,56.07,54.19,54.5,304700.0],["2016-08-03",54.73,55.57,54.35,55.37,212300.0],["2016-08-04",55.33,56.73,55.15,55.82,182100.0],["2016-08-05",55.99,57.19,55.66,56.8,266300.0],["2016-08-08",56.92,58.0,56.4,57.68,204900.0],["2016-08-09",57.82,58.44,57.65,58.21,228800.0],["2016-08-10",58.21,58.68,57.76,58.08,199300.0],["2016-08-11",58.3,58.99,57.94,58.91,207700.0],["2016-08-12",58.75,59.55,58.7,59.41,159100.0],["2016-08-15",59.34,60.15,59.1,59.81,193000.0],["2016-08-16",59.85,59.92,58.95,59.07,229900.0],["2016-08-17",58.87,59.46,58.49,58.65,249400.0],["2016-08-18",58.53,59.01,58.18,58.26,280200.0],["2016-08-19",58.08,58.5,57.74,57.91,173000.0],["2016-08-22",57.61,58.18,57.0,57.9,146900.0],["2016-08-23",58.14,59.26,58.06,58.97,121900.0],["2016-08-24",58.92,60.97,58.92,59.41,450400.0],["2016-08-25",59.08,59.81,58.33,58.87,202800.0],["2016-08-26",58.89,59.54,58.43,58.76,116100.0],["2016-08-29",58.82,59.8,58.52,59.64,163100.0],["2016-08-30",59.24,59.64,58.85,59.46,168400.0],["2016-08-31",57.2,57.5,54.48,54.72,924600.0],["2016-09-01",55.0,55.0,52.82,53.57,298700.0],["2016-09-02",54.07,55.44,53.34,55.29,226500.0],["2016-09-06",55.32,55.82,54.19,54.71,196100.0],["2016-09-07",55.75,56.82,55.14,55.84,232400.0],["2016-09-08",55.78,55.94,54.77,55.22,285000.0],["2016-09-09",54.85,54.98,52.81,52.84,269100.0],["2016-09-12",52.73,53.83,52.04,53.78,287900.0],["2016-09-13",53.39,53.99,53.37,53.71,248700.0],["2016-09-14",53.88,54.56,53.38,54.3,133100.0],["2016-09-15",54.18,55.55,54.18,55.41,149300.0],["2016-09-16",55.18,55.18,53.99,54.53,641200.0],["2016-09-19",55.0,56.55,54.86,56.33,242300.0],["2016-09-20",56.46,57.02,55.65,56.31,196500.0],["2016-09-21",56.89,57.13,55.21,56.07,365600.0],["2016-09-22",56.81,57.14,56.07,57.11,131700.0],["2016-09-23",56.89,57.79,56.81,57.46,182000.0],["2016-09-26",56.83,57.46,56.41,57.06,188600.0],["2016-09-27",57.06,58.26,56.18,57.85,162000.0],["2016-09-28",58.19,59.84,57.9,59.34,322100.0],["2016-09-29",59.17,59.86,58.8,59.26,373200.0],["2016-09-30",59.53,60.16,59.09,59.91,378600.0],["2016-10-03",59.65,59.65,57.68,57.89,446700.0],["2016-10-04",58.11,58.85,57.0,57.63,360900.0],["2016-10-05",58.2,59.56,58.0,58.7,242600.0],["2016-10-06",58.37,58.61,57.4,58.43,260900.0],["2016-10-07",58.46,58.46,56.32,57.83,406100.0],["2016-10-10",58.06,58.5,57.64,58.27,302800.0],["2016-10-11",57.98,57.98,56.21,56.29,397700.0],["2016-10-12",56.42,57.12,55.65,56.45,320100.0],["2016-10-13",55.31,56.31,54.75,55.76,282900.0],["2016-10-14",56.16,56.24,54.99,55.02,174100.0],["2016-10-17",55.19,55.4,54.59,54.66,205600.0],["2016-10-18",55.25,55.25,53.62,53.96,398100.0],["2016-10-19",54.18,54.68,53.98,54.5,238500.0],["2016-10-20",54.18,55.14,54.18,54.63,391200.0],["2016-10-21",53.75,54.69,53.52,53.54,366900.0],["2016-10-24",53.75,54.4,53.3,53.65,400100.0],["2016-10-25",53.5,54.05,50.8,52.3,570600.0],["2016-10-26",51.85,52.35,51.05,51.45,677500.0],["2016-10-27",46.95,49.2,45.75,46.85,1423600.0],["2016-10-28",46.45,46.5,43.1,44.45,1159300.0],["2016-10-31",44.4,45.15,43.75,44.7,827100.0],["2016-11-01",44.7,46.05,44.45,45.25,894500.0],["2016-11-02",45.3,45.3,44.05,44.25,666900.0],["2016-11-03",44.55,44.9,44.35,44.75,432500.0],["2016-11-04",44.75,45.8,44.0,44.75,677000.0],["2016-11-07",45.75,46.45,45.05,45.95,565000.0],["2016-11-08",45.8,46.07,45.33,45.95,440200.0],["2016-11-09",45.25,48.65,44.35,48.25,408300.0],["2016-11-10",48.6,50.6,48.6,50.25,488000.0],["2016-11-11",50.1,51.85,50.1,51.75,350100.0],["2016-11-14",52.25,53.5,52.01,53.45,453500.0],["2016-11-15",52.45,53.6,52.0,52.95,452600.0],["2016-11-16",52.65,53.1,52.0,52.4,282400.0],["2016-11-17",52.4,53.15,51.55,51.6,215500.0],["2016-11-18",51.55,51.6,50.4,51.2,397300.0],["2016-11-21",51.45,52.7,51.14,52.65,359600.0],["2016-11-22",52.75,54.4,52.5,54.4,387800.0],["2016-11-23",53.95,55.25,53.95,55.05,337300.0],["2016-11-25",55.1,55.65,54.65,55.3,109700.0],["2016-11-28",54.8,55.55,54.35,54.65,362700.0],["2016-11-29",54.45,54.8,51.95,52.0,303600.0],["2016-11-30",52.4,52.75,51.9,52.1,321200.0],["2016-12-01",52.8,53.25,51.58,51.95,267500.0],["2016-12-02",51.7,52.7,51.2,51.2,165900.0],["2016-12-05",51.6,53.2,51.6,52.9,259000.0],["2016-12-06",52.6,53.0,52.2,52.95,202700.0],["2016-12-07",52.7,52.95,52.05,52.45,265300.0],["2016-12-08",52.45,54.45,52.4,54.35,256100.0],["2016-12-09",54.35,55.1,53.95,54.2,188800.0],["2016-12-12",54.1,54.1,52.55,53.1,252900.0],["2016-12-13",53.25,53.95,52.75,53.1,176500.0],["2016-12-14",53.0,53.95,52.05,52.2,136900.0],["2016-12-15",52.1,53.45,52.1,53.1,192100.0],["2016-12-16",53.1,54.5,52.86,53.25,255400.0],["2016-12-19",53.35,54.85,53.15,54.2,215600.0],["2016-12-20",54.4,54.4,53.15,53.35,161700.0],["2016-12-21",53.2,54.0,52.8,52.95,157100.0],["2016-12-22",52.9,53.45,52.1,52.15,130200.0],["2016-12-23",52.35,53.35,52.1,53.0,162500.0],["2016-12-27",52.95,53.4,52.55,52.95,150900.0],["2016-12-28",53.15,53.7,51.2,51.3,191100.0],["2016-12-29",51.3,51.98,50.77,51.4,159000.0],["2016-12-30",51.5,51.75,51.09,51.35,121200.0],["2017-01-03",52.2,53.05,51.8,52.8,177300.0],["2017-01-04",53.0,53.6,52.7,53.55,220000.0],["2017-01-05",53.4,53.75,52.1,52.5,147900.0],["2017-01-06",52.55,53.0,51.7,51.9,237900.0],["2017-01-09",51.75,52.1,51.1,51.3,209600.0],["2017-01-10",51.55,52.45,51.35,52.05,241900.0],["2017-01-11",52.1,53.4,52.05,52.8,383500.0],["2017-01-12",52.8,53.5,52.25,53.35,457300.0],["2017-01-13",53.65,54.95,53.5,53.55,225600.0],["2017-01-17",53.35,53.9,52.25,52.5,163700.0],["2017-01-18",52.7,53.05,52.15,52.5,135700.0],["2017-01-19",52.5,53.3,51.55,51.7,256300.0],["2017-01-20",52.05,53.1,51.65,53.05,191200.0],["2017-01-23",52.95,53.35,51.25,51.5,257700.0],["2017-01-24",51.9,53.48,51.9,53.1,204900.0],["2017-01-25",53.55,54.2,52.95,53.75,147500.0],["2017-01-26",53.65,54.05,52.05,52.25,152000.0],["2017-01-27",52.45,52.6,51.6,52.2,161200.0],["2017-01-30",51.8,52.55,51.15,52.0,237400.0],["2017-01-31",51.85,52.55,51.25,52.5,216000.0],["2017-02-01",52.8,53.4,51.31,51.65,206200.0],["2017-02-02",51.5,51.75,50.8,51.25,184000.0],["2017-02-03",51.6,52.55,51.5,52.55,233000.0],["2017-02-06",52.1,52.3,51.05,51.7,177200.0],["2017-02-07",51.8,52.1,50.25,51.2,491000.0],["2017-02-08",51.0,52.45,50.4,51.6,451200.0],["2017-02-09",51.6,60.1,51.6,58.0,1319700.0],["2017-02-10",59.7,60.25,59.1,59.4,657000.0],["2017-02-13",59.95,60.05,58.25,58.35,267700.0],["2017-02-14",58.05,58.3,57.2,57.25,430900.0],["2017-02-15",57.05,57.35,56.65,56.7,316500.0],["2017-02-16",56.75,57.0,55.45,55.65,243000.0],["2017-02-17",55.2,55.9,55.1,55.6,269100.0],["2017-02-21",55.75,56.6,55.75,56.25,238800.0],["2017-02-22",56.0,56.55,55.53,55.85,211100.0],["2017-02-23",56.2,56.25,54.7,54.8,325200.0],["2017-02-24",54.25,55.35,54.0,55.35,150000.0],["2017-02-27",55.1,56.2,55.1,55.95,194500.0],["2017-02-28",55.55,55.65,54.2,54.6,247000.0],["2017-03-01",55.7,56.3,55.15,56.3,279800.0],["2017-03-02",56.05,56.3,54.0,54.1,267600.0],["2017-03-03",54.05,54.6,52.4,53.6,195400.0],["2017-03-06",52.9,53.3,52.0,52.95,214200.0],["2017-03-07",52.9,53.05,51.75,51.95,322200.0],["2017-03-08",52.3,52.85,50.95,51.05,253300.0],["2017-03-09",51.35,51.6,50.8,51.1,239800.0],["2017-03-10",51.55,52.13,51.25,51.95,336600.0],["2017-03-13",52.1,52.25,51.6,52.05,160200.0],["2017-03-14",51.5,51.99,51.0,51.75,162800.0],["2017-03-15",52.15,52.5,51.55,52.1,295100.0],["2017-03-16",52.5,52.5,51.3,51.8,180200.0],["2017-03-17",52.0,52.4,51.53,52.05,335700.0],["2017-03-20",52.05,52.4,51.45,51.5,151800.0],["2017-03-21",51.85,52.05,50.36,50.6,166300.0],["2017-03-22",50.55,50.85,49.85,50.8,162100.0],["2017-03-23",50.7,51.65,50.35,50.95,176100.0],["2017-03-24",50.95,51.1,49.3,49.35,480700.0],["2017-03-27",49.2,49.85,48.0,49.6,287900.0],["2017-03-28",49.45,50.35,49.33,49.75,152800.0],["2017-03-29",49.6,50.85,49.46,50.65,180000.0],["2017-03-30",50.65,51.3,50.3,51.0,213000.0],["2017-03-31",50.85,51.9,50.5,51.1,187100.0],["2017-04-03",51.15,51.55,49.4,49.55,179000.0],["2017-04-04",49.4,49.75,48.7,49.1,162800.0],["2017-04-05",49.6,50.6,49.5,50.25,428900.0],["2017-04-06",50.35,51.0,50.0,50.55,261200.0],["2017-04-07",50.4,50.84,49.8,50.45,220600.0],["2017-04-10",50.35,51.15,50.1,50.15,113900.0],["2017-04-11",50.0,51.45,50.0,51.4,255800.0],["2017-04-12",51.05,51.05,50.05,50.1,174700.0],["2017-04-13",50.1,50.4,49.6,49.65,132700.0],["2017-04-17",49.75,50.0,49.3,50.0,88000.0],["2017-04-18",49.55,50.8,49.4,50.55,181900.0],["2017-04-19",50.85,51.8,50.45,50.7,235500.0],["2017-04-20",51.0,52.75,51.0,52.55,541400.0],["2017-04-21",52.5,52.5,49.65,50.05,426600.0],["2017-04-24",51.1,52.0,50.75,51.15,247400.0],["2017-04-25",51.65,53.05,51.65,53.05,283100.0],["2017-04-26",52.9,54.55,52.75,54.05,335100.0],["2017-04-27",58.85,61.55,56.8,58.45,855800.0],["2017-04-28",58.75,58.9,57.8,58.0,365900.0],["2017-05-01",57.9,58.65,57.45,58.55,265400.0],["2017-05-02",58.75,59.85,58.35,59.2,260500.0],["2017-05-03",58.4,59.45,58.4,59.2,208300.0],["2017-05-04",59.45,59.85,58.8,59.75,133500.0],["2017-05-05",60.0,61.2,59.9,61.1,269700.0],["2017-05-08",61.0,62.1,60.6,61.15,196000.0],["2017-05-09",61.25,62.2,60.65,61.7,142500.0],["2017-05-10",61.6,62.3,61.1,61.95,178500.0],["2017-05-11",61.7,62.45,60.9,62.15,138600.0],["2017-05-12",61.95,63.6,61.75,63.3,220700.0],["2017-05-15",63.85,64.95,63.7,64.35,302600.0],["2017-05-16",64.35,64.35,62.75,63.55,252700.0],["2017-05-17",63.55,63.55,61.85,62.0,285600.0],["2017-05-18",61.85,63.3,61.85,63.05,138000.0],["2017-05-19",63.35,64.35,62.95,63.75,119300.0],["2017-05-22",64.0,64.55,63.6,64.2,109300.0],["2017-05-23",64.3,64.3,62.6,63.5,155700.0],["2017-05-24",63.6,64.0,63.0,63.85,121000.0],["2017-05-25",64.15,64.15,63.0,64.0,131100.0],["2017-05-26",64.0,64.25,63.3,64.0,64300.0],["2017-05-30",63.7,64.2,63.5,63.85,143900.0],["2017-05-31",64.05,64.05,63.1,64.0,155000.0],["2017-06-01",63.9,65.3,63.8,65.3,125200.0],["2017-06-02",65.3,68.05,65.25,67.9,246700.0],["2017-06-05",67.8,67.8,66.4,67.0,149000.0],["2017-06-06",66.45,66.45,65.2,65.25,180400.0],["2017-06-07",65.15,65.9,64.2,65.65,206400.0],["2017-06-08",65.55,67.5,65.1,67.35,142200.0],["2017-06-09",67.45,68.2,66.0,66.55,192000.0],["2017-06-12",66.6,66.8,64.6,64.6,192700.0],["2017-06-13",64.85,65.15,64.15,65.1,100100.0],["2017-06-14",65.15,65.25,64.4,65.0,66300.0],["2017-06-15",64.4,65.9,64.4,65.8,99900.0],["2017-06-16",65.2,65.8,64.7,65.05,173400.0],["2017-06-19",65.25,65.8,65.0,65.7,99600.0],["2017-06-20",65.55,65.55,64.4,64.75,92100.0],["2017-06-21",64.65,65.4,64.4,65.0,87500.0],["2017-06-22",65.1,66.2,64.95,65.85,75400.0],["2017-06-23",65.9,66.85,65.9,66.6,89600.0],["2017-06-26",66.65,66.9,65.7,66.05,174500.0],["2017-06-27",66.7,68.7,66.55,68.15,316000.0],["2017-06-28",68.9,70.1,67.55,68.9,371300.0],["2017-06-29",68.9,69.05,66.45,66.75,136200.0],["2017-06-30",67.0,67.55,66.35,67.25,91400.0],["2017-07-03",67.6,68.2,67.2,67.65,63900.0],["2017-07-05",67.4,68.05,67.1,67.85,145800.0],["2017-07-06",67.4,68.1,67.2,67.7,104100.0],["2017-07-07",68.0,69.25,67.35,67.55,130900.0],["2017-07-10",67.3,68.05,66.85,67.3,129200.0],["2017-07-11",67.4,68.6,67.2,68.55,150800.0],["2017-07-12",68.5,69.5,68.3,69.15,146700.0],["2017-07-13",69.25,70.2,68.9,70.15,205000.0],["2017-07-14",70.45,70.6,68.7,69.5,181400.0],["2017-07-17",69.25,71.3,69.0,71.05,172200.0],["2017-07-18",71.25,71.35,70.75,71.1,235600.0],["2017-07-19",71.05,72.15,70.8,71.65,147900.0],["2017-07-20",71.75,71.75,69.86,70.6,169700.0],["2017-07-21",71.2,71.4,69.8,71.4,202100.0],["2017-07-24",71.05,71.45,70.85,71.0,165700.0],["2017-07-25",71.65,71.85,70.7,71.5,140300.0],["2017-07-26",71.5,71.8,70.7,71.5,219400.0],["2017-07-27",74.6,74.7,70.9,74.0,390200.0],["2017-07-28",73.55,74.0,72.45,73.4,165100.0],["2017-07-31",73.4,74.0,72.9,73.9,145600.0],["2017-08-01",74.0,75.25,73.25,75.1,260300.0],["2017-08-02",74.95,74.95,73.56,74.05,211500.0],["2017-08-03",74.35,75.55,74.2,74.45,188300.0],["2017-08-04",74.9,75.0,73.9,74.0,83300.0],["2017-08-07",74.0,74.25,73.6,74.0,76900.0],["2017-08-08",74.05,74.65,73.55,73.85,128500.0],["2017-08-09",73.25,73.75,72.7,73.3,107700.0],["2017-08-10",72.8,73.15,71.0,71.1,156300.0],["2017-08-11",70.5,72.15,68.71,71.8,172300.0],["2017-08-14",72.1,72.8,72.0,72.55,171600.0],["2017-08-15",72.5,72.95,71.6,72.0,95000.0],["2017-08-16",71.95,72.3,71.5,71.85,90900.0],["2017-08-17",71.6,72.1,69.85,69.9,128200.0],["2017-08-18",69.4,70.35,69.1,69.55,187000.0],["2017-08-21",69.55,70.65,68.5,70.45,168400.0],["2017-08-22",70.55,71.75,69.55,71.55,150200.0],["2017-08-23",70.9,71.75,70.8,71.2,96900.0],["2017-08-24",71.4,71.65,70.55,70.7,92900.0],["2017-08-25",70.95,70.95,69.95,70.0,95700.0],["2017-08-28",70.25,70.6,69.9,69.95,132400.0],["2017-08-29",69.45,70.35,69.3,70.1,146700.0],["2017-08-30",70.1,71.5,69.95,71.2,179600.0],["2017-08-31",71.3,72.2,70.65,71.8,219900.0],["2017-09-01",71.95,72.8,71.55,72.6,99100.0],["2017-09-05",72.5,73.1,71.45,71.55,85000.0],["2017-09-06",71.8,72.0,70.7,71.8,118500.0],["2017-09-07",72.05,72.58,71.45,71.75,115700.0],["2017-09-08",71.5,73.25,71.5,73.15,109000.0],["2017-09-11",73.9,74.6,73.21,74.0,121800.0],["2017-09-12",74.2,75.8,74.2,75.0,175400.0],["2017-09-13",74.9,75.5,74.75,74.9,75500.0],["2017-09-14",74.9,75.15,74.1,74.3,103600.0],["2017-09-15",74.2,74.45,73.6,74.4,181100.0],["2017-09-18",74.8,75.74,73.95,74.65,155600.0],["2017-09-19",74.7,74.8,73.95,74.8,102600.0],["2017-09-20",74.85,75.5,74.4,74.8,110500.0],["2017-09-21",75.0,75.0,73.3,74.6,157800.0],["2017-09-22",74.55,74.95,73.75,74.25,105800.0],["2017-09-25",74.2,75.35,74.05,74.45,116500.0],["2017-09-26",74.55,75.3,74.25,74.7,107400.0],["2017-09-27",75.05,78.3,75.03,78.1,193400.0],["2017-09-28",78.0,79.13,77.3,78.85,172000.0],["2017-09-29",79.0,80.4,78.65,80.3,197700.0],["2017-10-02",80.3,81.6,79.7,81.55,188500.0],["2017-10-03",81.85,82.5,81.42,81.7,150200.0],["2017-10-04",81.8,82.33,80.25,80.65,172200.0],["2017-10-05",80.75,80.95,79.85,80.55,146100.0],["2017-10-06",80.2,80.63,80.05,80.1,93200.0],["2017-10-09",80.1,81.2,79.4,80.85,167800.0],["2017-10-10",81.2,81.2,79.55,79.8,94600.0],["2017-10-11",79.65,80.1,79.35,79.6,87400.0],["2017-10-12",79.45,80.45,79.3,79.75,85300.0],["2017-10-13",79.9,80.7,79.06,80.45,134700.0],["2017-10-16",80.9,81.55,80.53,81.0,83400.0],["2017-10-17",80.65,81.25,80.18,80.7,81100.0],["2017-10-18",81.0,82.55,80.45,82.05,140700.0],["2017-10-19",81.35,81.35,79.6,80.05,78400.0],["2017-10-20",80.8,83.45,80.65,83.05,152800.0],["2017-10-23",82.85,83.35,82.2,83.05,84200.0],["2017-10-24",83.45,84.8,82.6,84.4,163600.0],["2017-10-25",84.25,84.25,81.7,82.0,159500.0],["2017-10-26",82.9,89.9,82.9,88.75,318500.0],["2017-10-27",89.7,89.95,86.65,87.4,251400.0],["2017-10-30",86.85,87.9,86.15,86.35,183500.0],["2017-10-31",86.5,87.58,85.85,87.25,184400.0],["2017-11-01",87.75,87.75,85.15,85.65,115700.0],["2017-11-02",85.15,85.53,84.4,84.75,147800.0],["2017-11-03",84.8,85.65,84.5,85.1,148800.0],["2017-11-06",85.4,86.3,84.65,85.65,224100.0],["2017-11-07",86.0,86.0,84.7,85.05,190200.0],["2017-11-08",84.75,85.3,84.5,85.25,103000.0],["2017-11-09",85.0,85.15,83.6,84.15,106800.0],["2017-11-10",83.8,84.85,83.75,84.75,105500.0],["2017-11-13",84.55,84.7,84.13,84.25,82600.0],["2017-11-14",84.0,84.7,83.7,84.05,69600.0],["2017-11-15",83.25,83.8,82.95,83.45,101600.0],["2017-11-16",83.85,85.75,82.93,85.65,80500.0],["2017-11-17",85.1,87.35,85.1,86.35,52600.0],["2017-11-20",86.35,87.2,85.76,87.1,148400.0],["2017-11-21",87.3,92.9,87.3,92.5,171000.0],["2017-11-22",92.65,93.0,91.5,92.3,129300.0],["2017-11-24",92.5,93.15,91.3,92.45,63000.0],["2017-11-27",92.95,93.9,92.45,93.05,122800.0],["2017-11-28",93.6,95.5,92.95,95.4,162400.0],["2017-11-29",95.75,96.55,94.3,95.95,221800.0],["2017-11-30",96.4,96.95,94.95,96.2,182300.0],["2017-12-01",96.15,96.85,92.25,94.5,143300.0],["2017-12-04",96.05,96.85,95.05,96.0,198300.0],["2017-12-05",95.75,97.63,95.35,97.35,198600.0],["2017-12-06",96.85,97.95,96.4,97.65,172200.0],["2017-12-07",97.45,98.55,96.85,96.9,108400.0],["2017-12-08",97.6,98.0,94.55,95.1,247900.0],["2017-12-11",95.1,95.45,93.55,94.0,213300.0],["2017-12-12",94.25,96.0,93.58,95.85,200900.0],["2017-12-13",96.35,99.85,96.25,99.3,158300.0],["2017-12-14",99.4,100.1,98.6,98.95,209700.0],["2017-12-15",99.25,101.0,99.25,100.35,357400.0],["2017-12-18",101.35,105.9,101.15,105.8,259800.0],["2017-12-19",106.5,109.1,104.4,104.9,363400.0],["2017-12-20",105.45,105.45,102.65,103.0,222700.0],["2017-12-21",103.4,103.85,101.5,103.4,185900.0],["2017-12-22",103.8,103.8,101.25,101.5,97700.0],["2017-12-26",101.5,102.4,100.5,100.85,112000.0],["2017-12-27",101.05,102.95,100.55,101.95,116200.0],["2017-12-28",102.05,104.3,102.05,103.05,151300.0],["2017-12-29",103.6,105.75,102.6,103.0,187600.0],["2018-01-02",103.25,104.25,102.15,103.85,139700.0],["2018-01-03",103.9,104.55,103.4,104.25,128400.0],["2018-01-04",104.85,105.38,104.25,105.35,102100.0],["2018-01-05",105.8,106.59,105.2,106.25,86700.0],["2018-01-08",105.85,107.55,104.8,107.35,84800.0],["2018-01-09",107.5,107.5,104.4,106.55,135400.0],["2018-01-10",106.05,106.6,104.7,105.55,110500.0],["2018-01-11",106.0,107.7,105.95,107.3,183200.0],["2018-01-12",107.55,110.1,106.7,109.35,96600.0],["2018-01-16",110.0,111.45,106.9,107.05,125200.0],["2018-01-17",107.05,109.4,107.05,108.6,89500.0],["2018-01-18",108.55,109.6,108.15,108.5,220000.0],["2018-01-19",108.55,111.8,108.05,111.7,179300.0],["2018-01-22",111.6,113.05,110.45,112.4,192300.0],["2018-01-23",112.5,112.8,111.4,112.45,63100.0],["2018-01-24",113.0,113.0,108.8,110.85,202500.0],["2018-01-25",111.9,111.9,110.15,111.15,71300.0],["2018-01-26",111.85,112.15,110.8,111.3,55000.0],["2018-01-29",110.7,111.8,110.1,110.2,92900.0],["2018-01-30",108.85,110.65,107.5,109.25,125300.0],["2018-01-31",110.05,111.3,109.0,109.35,159200.0],["2018-02-01",108.4,110.75,107.8,110.7,93600.0],["2018-02-02",110.0,110.65,108.35,108.95,169600.0],["2018-02-05",108.05,110.15,105.75,105.8,265000.0],["2018-02-06",103.35,108.2,101.03,107.0,225400.0],["2018-02-07",106.95,109.4,106.25,107.3,379000.0],["2018-02-08",105.0,108.75,100.05,108.0,424800.0],["2018-02-09",108.7,109.45,101.35,105.9,509500.0],["2018-02-12",106.0,107.9,105.2,105.75,282800.0],["2018-02-13",105.55,106.95,104.65,106.45,173000.0],["2018-02-14",105.65,109.2,105.15,108.8,187400.0],["2018-02-15",110.15,113.85,109.35,113.75,177300.0],["2018-02-16",113.75,116.7,113.75,115.75,192900.0],["2018-02-20",114.0,115.8,113.51,114.5,123700.0],["2018-02-21",115.0,116.8,115.0,115.15,178200.0],["2018-02-22",115.6,116.75,114.55,115.4,119400.0],["2018-02-23",115.95,116.5,114.95,115.85,114700.0],["2018-02-26",116.05,117.35,115.65,116.8,117900.0],["2018-02-27",116.7,117.65,116.1,116.2,116600.0],["2018-02-28",111.2,112.35,108.9,108.95,439100.0],["2018-03-01",109.15,111.55,107.51,110.65,194500.0],["2018-03-02",110.0,111.7,109.0,111.5,132700.0],["2018-03-05",111.15,114.1,110.8,112.55,221600.0],["2018-03-06",113.1,115.6,112.75,115.3,124500.0],["2018-03-07",114.55,117.95,114.55,117.5,172800.0],["2018-03-08",118.0,118.4,116.75,118.25,108800.0],["2018-03-09",119.25,119.7,118.7,118.9,187300.0],["2018-03-12",119.2,120.3,118.45,119.85,170300.0],["2018-03-13",120.55,122.3,120.55,121.85,113000.0],["2018-03-14",122.4,123.7,122.15,123.25,159100.0],["2018-03-15",123.7,124.28,122.2,122.9,103200.0],["2018-03-16",122.9,123.9,122.15,123.6,297200.0],["2018-03-19",123.6,124.15,121.05,123.5,166200.0],["2018-03-20",123.7,126.95,123.7,125.9,183700.0],["2018-03-21",126.05,126.75,125.1,125.15,173700.0],["2018-03-22",124.3,125.75,121.55,121.65,93100.0],["2018-03-23",121.9,123.15,118.7,118.8,160300.0],["2018-03-26",120.9,123.65,119.65,123.3,184200.0],["2018-03-27",123.6,123.6,120.05,121.0,150400.0],["2018-03-28",120.95,120.95,114.35,114.4,256500.0],["2018-03-29",114.65,119.0,114.65,117.55,219800.0],["2018-04-02",117.25,118.15,112.2,113.0,181300.0],["2018-04-03",113.85,115.05,112.75,114.45,133400.0],["2018-04-04",112.3,117.5,111.2,117.15,148900.0],["2018-04-05",118.25,118.8,117.15,117.8,139200.0],["2018-04-06",116.0,117.35,114.25,115.5,121300.0],["2018-04-09",116.65,117.8,115.99,116.05,75900.0],["2018-04-10",117.8,118.75,116.8,118.0,117100.0],["2018-04-11",117.05,119.0,117.05,118.35,70000.0],["2018-04-12",119.1,120.4,118.6,118.6,96000.0],["2018-04-13",119.4,120.0,118.3,119.4,118200.0],["2018-04-16",120.3,122.74,120.01,121.0,136300.0],["2018-04-17",122.25,127.15,122.25,126.85,193400.0],["2018-04-18",127.5,128.22,126.05,126.55,252500.0],["2018-04-19",126.0,127.3,123.8,126.2,209800.0],["2018-04-20",125.5,126.8,124.75,125.75,137900.0],["2018-04-23",126.15,127.4,123.8,124.6,92600.0],["2018-04-24",125.05,126.35,117.95,118.8,245300.0],["2018-04-25",119.15,119.5,116.25,119.25,237600.0],["2018-04-26",120.65,124.55,119.36,124.35,189300.0],["2018-04-27",125.8,126.2,119.5,120.4,170000.0],["2018-04-30",120.65,122.2,119.15,119.15,101300.0],["2018-05-01",118.6,119.5,115.55,119.4,125100.0],["2018-05-02",119.3,119.8,115.05,115.4,222800.0],["2018-05-03",115.15,117.05,114.2,116.65,103000.0],["2018-05-04",116.65,118.93,115.6,118.0,109000.0],["2018-05-07",118.8,120.95,118.05,120.65,120000.0],["2018-05-08",120.05,124.05,120.05,124.0,84700.0],["2018-05-09",124.7,125.25,123.5,123.55,112000.0],["2018-05-10",123.55,124.15,122.8,124.05,98700.0],["2018-05-11",124.25,124.85,123.3,124.0,82700.0],["2018-05-14",124.0,124.43,117.75,118.3,157800.0],["2018-05-15",117.5,117.5,114.75,116.9,198200.0],["2018-05-16",117.45,118.6,116.25,117.55,161000.0],["2018-05-17",117.4,119.2,117.4,118.6,110000.0],["2018-05-18",119.15,120.45,117.7,120.25,164100.0],["2018-05-21",120.55,122.4,120.55,121.9,76300.0],["2018-05-22",122.55,122.55,119.55,119.6,85300.0],["2018-05-23",119.4,121.45,118.55,121.15,89300.0],["2018-05-24",120.25,121.65,119.15,119.45,94900.0],["2018-05-25",119.0,120.45,118.61,119.6,63600.0],["2018-05-29",118.2,121.1,118.2,120.9,87600.0],["2018-05-30",121.6,125.6,121.6,123.45,186200.0],["2018-05-31",123.55,123.55,120.25,120.6,93800.0],["2018-06-01",121.45,124.2,121.45,122.2,117900.0],["2018-06-04",122.95,123.65,121.45,123.1,142900.0],["2018-06-05",123.3,127.05,123.05,126.55,132100.0],["2018-06-06",126.95,128.0,126.2,127.65,97100.0],["2018-06-07",128.0,128.2,126.01,126.55,81600.0],["2018-06-08",126.45,128.0,125.1,126.2,187900.0],["2018-06-11",126.5,130.15,126.5,128.65,167200.0],["2018-06-12",129.35,132.0,128.65,132.0,129700.0],["2018-06-13",132.1,134.05,131.48,131.9,187600.0],["2018-06-14",132.05,134.23,130.85,134.0,94500.0],["2018-06-15",132.95,135.55,132.35,134.5,256300.0],["2018-06-18",133.5,136.4,132.8,136.35,166000.0],["2018-06-19",134.25,134.25,129.2,132.55,185500.0],["2018-06-20",133.1,134.4,132.15,133.2,187800.0],["2018-06-21",134.2,134.55,131.18,132.0,178000.0],["2018-06-22",133.95,133.95,126.05,126.9,549100.0],["2018-06-25",125.35,125.58,118.25,120.05,332700.0],["2018-06-26",120.25,123.05,119.15,121.15,134700.0],["2018-06-27",121.25,122.1,117.4,117.55,256200.0],["2018-06-28",117.3,119.75,115.0,119.35,207700.0],["2018-06-29",120.0,121.35,118.9,118.95,205900.0],["2018-07-02",117.35,119.43,115.95,119.15,144800.0],["2018-07-03",120.0,120.75,117.75,119.4,146100.0],["2018-07-05",120.0,122.95,119.4,122.8,163600.0],["2018-07-06",122.75,124.5,121.2,124.1,115400.0],["2018-07-09",125.15,128.05,123.85,127.9,131000.0],["2018-07-10",128.1,129.25,128.05,128.8,130100.0],["2018-07-11",127.5,129.15,126.75,128.55,166900.0],["2018-07-12",129.7,131.3,127.9,131.25,91700.0],["2018-07-13",131.25,132.1,128.65,128.9,135500.0],["2018-07-16",129.0,131.2,129.0,129.7,98300.0],["2018-07-17",129.45,131.0,129.34,130.5,114600.0],["2018-07-18",130.5,132.4,130.17,132.35,84300.0],["2018-07-19",131.95,134.45,131.66,134.35,88800.0],["2018-07-20",134.0,135.4,134.0,135.0,101600.0],["2018-07-23",134.25,135.85,132.38,135.8,100100.0],["2018-07-24",138.0,138.65,133.63,135.2,160400.0],["2018-07-25",134.9,137.6,134.05,137.25,148700.0],["2018-07-26",132.05,140.2,130.01,136.7,321700.0],["2018-07-27",137.25,138.3,127.45,128.1,167300.0],["2018-07-30",128.6,131.1,122.8,123.1,201600.0],["2018-07-31",123.95,126.15,122.3,124.65,244100.0],["2018-08-01",124.55,125.55,122.0,122.3,115500.0],["2018-08-02",121.2,125.65,119.36,125.5,113300.0],["2018-08-03",126.0,127.25,124.25,125.8,70300.0],["2018-08-06",125.9,129.75,125.9,129.15,85300.0],["2018-08-07",129.7,131.2,129.0,130.1,99500.0],["2018-08-08",130.25,130.95,129.05,130.75,116900.0],["2018-08-09",130.75,132.8,130.05,131.8,53800.0],["2018-08-10",131.05,136.4,131.05,134.45,140100.0],["2018-08-13",134.5,136.75,132.55,133.05,79900.0],["2018-08-14",133.0,135.38,131.85,134.55,54600.0],["2018-08-15",134.0,134.45,131.2,132.15,91200.0],["2018-08-16",133.4,134.33,132.35,133.55,68000.0],["2018-08-17",133.55,137.0,132.6,136.85,58900.0],["2018-08-20",137.2,142.0,136.85,140.65,129300.0],["2018-08-21",141.0,144.85,140.9,143.55,172300.0],["2018-08-22",143.5,144.45,141.65,144.0,99500.0],["2018-08-23",144.0,145.75,143.65,144.85,94800.0],["2018-08-24",145.3,147.1,145.0,146.9,73900.0],["2018-08-27",148.0,149.65,147.35,148.55,67900.0],["2018-08-28",149.15,150.18,148.25,148.8,65600.0],["2018-08-29",148.8,150.0,148.26,149.3,75800.0],["2018-08-30",149.25,156.2,148.8,150.85,339400.0],["2018-08-31",151.0,155.5,150.55,155.45,177100.0],["2018-09-04",155.1,156.53,153.15,156.2,116800.0],["2018-09-05",156.0,156.25,151.1,152.2,143900.0],["2018-09-06",152.2,154.95,152.2,154.65,156800.0],["2018-09-07",153.35,156.3,153.28,155.05,123700.0],["2018-09-10",156.55,162.89,156.4,162.25,198800.0],["2018-09-11",162.15,164.85,160.5,161.65,139000.0],["2018-09-12",161.45,162.1,158.05,159.85,141000.0],["2018-09-13",161.05,162.46,159.4,160.55,159200.0],["2018-09-14",160.95,165.08,160.95,165.0,177700.0],["2018-09-17",165.5,166.6,159.73,160.4,203100.0],["2018-09-18",160.4,162.6,158.5,159.15,147600.0],["2018-09-19",159.45,161.27,159.0,160.3,140400.0],["2018-09-20",161.4,164.75,160.55,163.15,132000.0],["2018-09-21",163.55,164.35,160.57,161.5,449300.0],["2018-09-24",160.95,161.15,155.65,157.3,195800.0],["2018-09-25",157.7,159.2,157.18,158.6,117200.0],["2018-09-26",158.55,159.7,156.5,157.3,150300.0],["2018-09-27",157.3,159.8,157.05,159.35,224100.0],["2018-09-28",158.95,162.8,158.95,161.75,171600.0],["2018-10-01",163.03,163.03,157.55,157.99,140900.0],["2018-10-02",157.41,157.47,150.1,152.22,172800.0],["2018-10-03",152.56,156.45,152.32,153.8,115600.0],["2018-10-04",153.15,153.26,148.29,149.79,167100.0],["2018-10-05",149.81,151.78,145.52,148.47,136600.0],["2018-10-08",147.21,148.12,141.73,143.66,212800.0],["2018-10-09",143.12,145.19,139.32,139.55,209600.0],["2018-10-10",138.77,138.77,127.03,127.49,397600.0],["2018-10-11",126.57,130.04,123.96,124.04,299500.0],["2018-10-12",127.52,129.42,125.23,126.81,207300.0],["2018-10-15",126.81,127.63,124.52,126.23,137400.0],["2018-10-16",127.8,131.95,126.43,131.4,174300.0],["2018-10-17",131.51,131.7,126.74,128.98,138900.0],["2018-10-18",127.82,129.96,124.43,126.7,146700.0],["2018-10-19",126.54,126.54,119.78,120.5,181100.0],["2018-10-22",120.87,124.15,120.57,122.78,155700.0],["2018-10-23",119.8,121.21,116.05,118.84,315900.0],["2018-10-24",117.7,119.72,114.01,114.01,245600.0],["2018-10-25",119.85,128.01,119.85,123.42,518800.0],["2018-10-26",119.94,121.47,114.7,116.48,327700.0],["2018-10-29",118.25,119.95,113.6,115.66,202100.0],["2018-10-30",115.58,120.03,114.99,119.82,162200.0],["2018-10-31",122.4,124.43,119.32,119.45,187700.0],["2018-11-01",120.46,124.26,119.72,124.02,143000.0],["2018-11-02",125.74,127.13,123.04,124.11,172500.0],["2018-11-05",124.89,126.0,121.96,124.68,163200.0],["2018-11-06",124.5,126.66,123.76,126.41,145200.0],["2018-11-07",126.86,129.02,126.48,127.93,184900.0],["2018-11-08",127.49,128.58,125.69,126.43,110800.0],["2018-11-09",125.1,125.55,122.23,124.9,101500.0],["2018-11-12",124.87,124.87,118.77,120.82,107800.0],["2018-11-13",121.16,122.8,119.73,120.53,126000.0],["2018-11-14",122.25,124.92,121.44,122.77,107900.0],["2018-11-15",121.66,127.4,121.66,126.02,134100.0],["2018-11-16",125.66,127.13,123.06,126.75,152400.0],["2018-11-19",125.89,126.53,120.39,121.11,152200.0],["2018-11-20",118.36,120.57,115.84,118.1,193700.0],["2018-11-21",119.25,122.41,118.41,121.12,87600.0],["2018-11-23",119.0,122.82,119.0,121.0,48900.0],["2018-11-26",122.84,125.6,121.17,124.95,108700.0],["2018-11-27",124.17,125.0,122.27,122.86,80700.0],["2018-11-28",123.71,128.1,122.16,127.15,128900.0],["2018-11-29",126.72,128.97,125.45,126.74,179300.0],["2018-11-30",125.91,129.09,125.64,128.69,153600.0],["2018-12-03",131.2,131.85,125.25,126.93,136500.0],["2018-12-04",126.47,126.93,119.27,119.84,163000.0],["2018-12-06",117.22,121.2,115.84,120.14,130700.0],["2018-12-07",120.26,122.24,115.32,116.15,110200.0],["2018-12-10",115.97,119.6,115.66,116.44,179000.0],["2018-12-11",118.82,120.96,114.3,115.95,132800.0],["2018-12-12",119.75,123.45,118.09,119.92,238000.0],["2018-12-13",121.04,121.64,117.14,117.99,102900.0],["2018-12-14",116.13,118.59,112.71,113.56,143800.0],["2018-12-17",113.36,114.51,110.03,110.87,191700.0],["2018-12-18",112.23,114.04,110.77,110.99,163400.0],["2018-12-19",111.06,112.41,106.33,107.93,311800.0],["2018-12-20",107.3,108.82,104.9,106.76,196400.0],["2018-12-21",106.57,108.32,102.44,102.82,389700.0],["2018-12-24",101.96,106.11,101.03,102.02,103600.0],["2018-12-26",102.42,111.15,102.26,110.9,191100.0],["2018-12-27",109.04,111.47,107.12,111.44,186500.0],["2018-12-28",111.98,113.73,109.0,111.16,133200.0],["2018-12-31",112.26,112.83,110.34,112.79,127300.0],["2019-01-02",110.45,112.97,110.13,111.59,192600.0],["2019-01-03",110.29,110.91,103.87,104.13,240000.0],["2019-01-04",106.13,111.57,105.33,110.51,186800.0],["2019-01-07",110.54,114.19,108.65,112.47,125500.0],["2019-01-08",114.29,115.45,111.54,114.83,118300.0],["2019-01-09",115.74,117.7,114.77,116.55,136800.0],["2019-01-10",115.51,118.95,115.04,118.53,87000.0],["2019-01-11",117.54,118.22,117.09,117.91,124700.0],["2019-01-14",116.53,117.71,114.27,114.34,116100.0],["2019-01-15",115.0,117.96,114.01,117.96,142800.0],["2019-01-16",118.21,120.04,117.51,118.06,92200.0],["2019-01-17",117.13,122.83,117.13,121.48,185600.0],["2019-01-18",122.65,124.05,121.59,123.55,128300.0],["2019-01-22",121.94,121.94,115.74,116.16,183000.0],["2019-01-23",116.58,118.52,114.8,115.58,154000.0],["2019-01-24",115.58,118.25,115.58,118.14,82300.0],["2019-01-25",119.86,122.54,119.57,120.41,77100.0],["2019-01-28",118.51,119.58,116.97,119.15,90900.0],["2019-01-29",120.09,121.99,118.47,120.35,147500.0],["2019-01-30",121.49,123.11,119.93,122.68,85500.0],["2019-01-31",122.72,125.12,122.04,124.15,108400.0],["2019-02-01",124.03,126.46,123.46,124.49,118300.0],["2019-02-04",124.63,128.47,123.57,128.04,98600.0],["2019-02-05",128.45,129.28,127.12,128.65,91600.0],["2019-02-06",129.01,130.6,128.41,130.06,148600.0],["2019-02-07",100.0,109.62,94.2,101.58,1253900.0],["2019-02-08",101.61,104.88,101.58,103.49,368200.0],["2019-02-11",103.7,105.88,103.4,104.99,295100.0],["2019-02-12",105.94,107.81,103.98,104.0,465800.0],["2019-02-13",105.44,109.16,104.58,108.47,257100.0],["2019-02-14",107.97,110.59,107.5,109.51,211100.0],["2019-02-15",110.79,111.69,110.14,111.4,175100.0],["2019-02-19",110.71,111.99,110.08,110.15,213700.0],["2019-02-20",110.11,112.02,110.11,111.39,161400.0],["2019-02-21",111.2,111.43,109.45,109.69,106600.0],["2019-02-22",110.19,113.26,109.82,113.18,131000.0],["2019-02-25",114.12,117.03,113.82,113.94,202100.0],["2019-02-26",113.81,114.09,111.69,111.76,121100.0],["2019-02-27",111.23,113.82,109.7,112.93,158300.0],["2019-02-28",113.19,113.61,111.02,112.99,165700.0],["2019-03-01",114.07,114.54,109.95,110.67,185900.0],["2019-03-04",111.0,111.82,108.31,108.47,195600.0],["2019-03-05",108.49,110.65,107.64,110.11,147900.0],["2019-03-06",110.0,110.62,106.55,106.75,128300.0],["2019-03-07",106.75,107.49,105.22,105.64,246000.0],["2019-03-08",104.32,106.69,103.74,105.72,123800.0],["2019-03-11",105.9,108.73,105.66,108.39,122700.0],["2019-03-12",108.3,109.64,107.31,108.79,94600.0],["2019-03-13",109.37,110.88,108.5,108.58,101800.0],["2019-03-14",108.14,108.43,105.43,105.67,120200.0],["2019-03-15",105.94,107.42,105.3,105.81,258800.0],["2019-03-18",105.94,107.77,105.5,107.25,168100.0],["2019-03-19",108.05,108.31,105.68,106.06,96900.0],["2019-03-20",105.68,106.77,103.85,105.24,86300.0],["2019-03-21",104.76,108.53,104.76,108.1,129200.0],["2019-03-22",107.22,107.22,100.9,100.92,227000.0],["2019-03-25",100.45,104.92,99.32,103.98,183100.0],["2019-03-26",105.07,107.52,104.4,105.59,149300.0],["2019-03-27",105.31,105.7,102.06,103.12,129000.0],["2019-03-28",103.59,105.79,103.59,105.23,63300.0],["2019-03-29",106.2,106.41,104.15,105.14,149700.0],["2019-04-01",106.0,108.84,105.81,108.36,156200.0],["2019-04-02",109.0,109.82,108.06,109.66,135400.0],["2019-04-03",110.68,111.68,109.2,109.49,116000.0],["2019-04-04",109.55,111.23,108.66,110.53,99600.0],["2019-04-05",111.16,111.87,110.33,111.87,128000.0],["2019-04-08",111.19,112.0,110.25,111.27,63200.0],["2019-04-09",110.33,111.22,107.83,108.39,129600.0],["2019-04-10",108.36,110.1,107.79,110.1,256200.0],["2019-04-11",110.71,111.81,110.07,110.65,67400.0],["2019-04-12",111.65,113.76,111.01,113.45,83300.0],["2019-04-15",114.04,114.29,112.64,113.01,110500.0],["2019-04-16",113.58,113.88,112.55,113.14,102400.0],["2019-04-17",113.9,115.12,112.47,114.61,173000.0],["2019-04-18",114.47,115.99,113.97,115.25,107300.0],["2019-04-22",114.9,114.9,112.16,113.03,116100.0],["2019-04-23",112.99,115.48,112.41,114.08,186100.0],["2019-04-24",113.71,118.53,113.29,117.14,263500.0],["2019-04-25",98.5,119.98,98.5,111.31,687400.0],["2019-04-26",110.4,111.15,105.0,105.55,436100.0],["2019-04-29",105.57,111.42,105.14,110.76,194400.0],["2019-04-30",110.66,111.61,108.39,109.79,216600.0],["2019-05-01",110.53,111.25,108.6,109.0,244800.0],["2019-05-02",108.33,111.39,107.69,108.78,127100.0],["2019-05-03",109.73,112.88,109.73,112.78,90500.0],["2019-05-06",110.75,110.75,108.78,110.55,188000.0],["2019-05-07",109.03,109.94,107.21,108.18,135400.0],["2019-05-08",106.17,106.41,104.06,104.94,262900.0],["2019-05-09",103.52,108.04,102.39,107.79,191800.0],["2019-05-10",107.1,108.37,104.56,108.24,131600.0],["2019-05-13",104.91,106.52,102.38,104.14,200800.0],["2019-05-14",104.67,106.95,104.34,106.08,111100.0],["2019-05-15",105.18,107.7,104.81,106.85,111100.0],["2019-05-16",107.33,111.31,106.71,110.09,141500.0],["2019-05-17",108.64,110.22,106.57,108.72,350100.0],["2019-05-20",107.27,109.02,107.1,107.9,166100.0],["2019-05-21",108.86,110.75,108.86,109.87,167200.0],["2019-05-22",108.64,109.88,104.99,105.76,150200.0],["2019-05-23",104.66,104.97,102.0,102.46,219500.0],["2019-05-24",101.93,104.0,100.23,101.15,249400.0],["2019-05-28",101.43,102.74,100.41,100.81,184900.0],["2019-05-29",100.21,100.96,99.25,100.4,170700.0],["2019-05-30",100.6,101.6,99.17,99.61,240300.0],["2019-05-31",97.85,100.55,97.38,100.35,234600.0],["2019-06-03",100.06,101.08,97.08,97.35,201200.0],["2019-06-04",99.04,102.79,98.55,102.62,139800.0],["2019-06-05",103.58,104.49,101.18,102.76,117400.0],["2019-06-06",102.44,103.48,100.49,102.24,126400.0],["2019-06-07",103.14,104.98,103.0,103.82,114500.0],["2019-06-10",104.66,106.46,104.01,104.42,99900.0],["2019-06-11",105.0,106.5,100.45,101.83,157600.0],["2019-06-12",101.76,105.04,101.42,104.49,150700.0],["2019-06-13",105.18,107.07,104.36,106.99,144100.0],["2019-06-14",106.83,106.97,101.74,101.8,170500.0],["2019-06-17",102.08,102.62,101.16,101.71,172000.0],["2019-06-18",102.77,106.47,102.3,105.79,133800.0],["2019-06-19",105.87,106.61,103.27,103.64,209200.0],["2019-06-20",105.28,106.29,104.38,105.48,285300.0],["2019-06-21",104.77,110.11,104.58,108.92,378600.0],["2019-06-24",108.98,109.7,106.35,106.56,191300.0],["2019-06-25",106.58,107.87,106.0,107.04,182500.0],["2019-06-26",107.42,109.83,107.42,109.0,198800.0],["2019-06-27",109.27,112.31,109.27,112.17,160000.0],["2019-06-28",112.54,116.49,112.37,116.02,595800.0],["2019-07-01",117.95,119.8,113.07,113.58,157500.0],["2019-07-02",113.34,113.34,110.94,111.3,174500.0],["2019-07-03",111.74,111.74,109.58,109.98,67200.0],["2019-07-05",108.87,111.13,108.05,111.0,92000.0],["2019-07-08",110.54,111.06,109.22,110.47,161100.0],["2019-07-09",109.57,110.22,107.51,108.83,196400.0],["2019-07-10",109.49,110.14,107.3,107.67,147100.0],["2019-07-11",107.39,108.39,106.06,107.07,89900.0],["2019-07-12",106.83,109.69,106.83,109.13,115200.0],["2019-07-15",109.88,110.51,104.89,105.31,300300.0],["2019-07-16",105.1,107.62,103.85,107.47,290000.0],["2019-07-17",107.05,108.35,105.71,106.51,183500.0],["2019-07-18",106.35,107.3,105.6,106.15,144900.0],["2019-07-19",106.13,108.84,106.0,106.98,144000.0],["2019-07-22",107.09,108.46,105.1,105.9,133000.0],["2019-07-23",106.76,108.04,105.96,106.0,227700.0],["2019-07-24",105.2,108.47,104.23,108.14,362400.0],["2019-07-25",101.63,108.23,97.01,97.53,738400.0],["2019-07-26",98.17,106.85,97.91,106.26,391500.0],["2019-07-29",105.72,105.88,101.28,102.01,194800.0],["2019-07-30",100.69,104.93,100.34,104.91,213900.0],["2019-07-31",104.76,107.91,103.75,104.1,202900.0],["2019-08-01",103.97,104.53,99.6,101.04,224300.0],["2019-08-02",100.2,100.2,97.3,98.59,232600.0],["2019-08-05",96.74,96.8,94.96,96.14,164400.0],["2019-08-06",96.73,98.82,95.83,97.14,128600.0],["2019-08-07",95.31,97.35,94.9,96.53,133500.0],["2019-08-08",97.77,99.49,96.78,99.09,111900.0],["2019-08-09",98.91,99.7,96.08,96.2,105500.0],["2019-08-12",95.83,96.49,93.74,94.09,151900.0],["2019-08-13",93.97,99.38,93.96,97.14,128300.0],["2019-08-14",95.14,95.82,92.53,93.07,217200.0],["2019-08-15",93.63,94.19,92.32,93.33,186200.0],["2019-08-16",93.86,96.75,93.86,96.41,184600.0],["2019-08-19",98.41,99.05,98.01,98.56,117500.0],["2019-08-20",98.33,98.33,95.54,95.73,122300.0],["2019-08-21",97.15,97.56,95.77,95.92,163000.0],["2019-08-22",96.54,96.91,94.71,94.98,168700.0],["2019-08-23",94.17,95.52,89.79,90.38,172300.0],["2019-08-26",91.84,92.3,90.03,90.56,231200.0],["2019-08-27",91.54,91.89,88.75,89.99,268800.0],["2019-08-28",89.56,93.11,89.36,91.52,155600.0],["2019-08-29",93.16,95.42,92.67,94.59,148000.0],["2019-08-30",95.13,95.94,93.56,94.74,115200.0],["2019-09-03",93.37,93.95,91.05,93.2,167000.0],["2019-09-04",94.44,96.44,94.23,95.64,210100.0],["2019-09-05",97.05,102.09,95.63,101.09,329600.0],["2019-09-06",100.82,101.55,98.7,99.64,199900.0],["2019-09-09",100.4,103.73,99.67,103.42,185700.0],["2019-09-10",103.8,109.4,101.79,106.37,236200.0],["2019-09-11",107.0,109.6,105.03,109.6,216900.0],["2019-09-12",109.47,109.93,107.0,109.46,245200.0],["2019-09-13",110.11,111.08,107.4,107.69,197300.0],["2019-09-16",106.34,108.28,106.34,107.45,134600.0],["2019-09-17",106.43,106.64,103.63,106.32,104800.0],["2019-09-18",105.87,106.2,103.83,105.52,132900.0],["2019-09-19",105.26,107.43,105.26,105.66,163900.0],["2019-09-20",105.5,106.15,104.06,105.13,286100.0],["2019-09-23",104.25,106.45,104.25,105.61,163400.0],["2019-09-24",105.8,106.16,101.05,101.28,173000.0],["2019-09-25",101.19,104.33,100.79,103.67,150900.0],["2019-09-26",103.28,103.28,101.39,101.89,102600.0],["2019-09-27",103.04,103.76,101.21,101.96,124100.0],["2019-09-30",102.32,102.87,101.72,102.1,133700.0],["2019-10-01",102.81,104.16,95.67,97.23,191800.0],["2019-10-02",96.21,97.62,94.28,95.96,167000.0],["2019-10-03",95.75,97.91,94.13,97.62,146900.0],["2019-10-04",98.16,99.91,98.16,99.7,126400.0],["2019-10-07",99.14,100.4,98.15,98.99,126800.0],["2019-10-08",97.6,98.53,96.29,97.37,131200.0],["2019-10-09",98.44,98.79,96.8,97.96,73000.0],["2019-10-10",98.46,99.87,97.98,98.74,87500.0],["2019-10-11",100.0,103.25,99.81,100.99,165800.0],["2019-10-14",100.38,100.98,99.14,100.17,73800.0],["2019-10-15",100.45,102.35,99.63,101.92,72200.0],["2019-10-16",101.5,103.01,101.5,102.13,98100.0],["2019-10-17",103.0,103.47,102.16,102.68,155200.0],["2019-10-18",101.85,104.7,101.85,104.2,179300.0],["2019-10-21",105.56,106.95,104.85,104.88,103400.0],["2019-10-22",104.59,106.08,104.09,105.44,102300.0],["2019-10-23",105.13,107.86,104.15,107.24,212800.0],["2019-10-24",93.17,101.65,92.0,94.86,621100.0],["2019-10-25",92.05,98.54,89.02,96.16,476400.0],["2019-10-28",96.99,101.77,96.16,99.65,246500.0],["2019-10-29",99.25,100.32,98.22,98.67,140300.0],["2019-10-30",98.76,98.78,96.36,97.41,128600.0],["2019-10-31",97.07,97.35,95.6,96.97,110200.0],["2019-11-01",98.05,99.72,97.58,99.17,116500.0],["2019-11-04",100.68,101.47,99.38,100.61,143900.0],["2019-11-05",100.96,103.33,100.37,102.58,119100.0],["2019-11-06",102.67,103.88,100.85,101.93,134700.0],["2019-11-07",103.65,104.99,103.65,104.56,109400.0],["2019-11-08",104.23,106.34,103.74,103.98,150600.0],["2019-11-11",103.03,103.76,100.13,100.77,127700.0],["2019-11-12",100.38,101.6,99.78,100.04,66500.0],["2019-11-13",98.96,100.12,97.71,98.73,117000.0],["2019-11-14",98.6,99.28,97.5,97.71,59900.0],["2019-11-15",98.59,98.6,96.38,97.51,86900.0],["2019-11-18",97.0,97.65,96.23,96.8,83900.0],["2019-11-19",97.57,97.76,95.83,96.26,74600.0],["2019-11-20",95.54,96.79,95.01,95.76,129100.0],["2019-11-21",96.14,96.2,93.81,95.98,152400.0],["2019-11-22",96.4,96.79,94.52,96.57,139100.0],["2019-11-25",96.87,99.34,96.78,98.71,144000.0],["2019-11-26",98.83,99.82,97.74,98.51,128100.0],["2019-11-27",99.06,99.12,97.72,98.05,88800.0],["2019-11-29",97.62,97.77,96.41,96.89,101000.0],["2019-12-02",96.93,97.48,95.16,95.83,159800.0],["2019-12-03",94.45,94.45,91.17,93.41,280900.0],["2019-12-04",94.0,95.64,93.04,93.39,164000.0],["2019-12-05",93.92,95.15,93.72,94.95,128700.0],["2019-12-06",96.84,97.51,95.96,96.41,186100.0],["2019-12-09",96.28,96.36,95.0,95.9,112600.0],["2019-12-10",95.89,96.55,94.55,94.81,92300.0],["2019-12-11",95.14,95.87,94.63,95.76,216700.0],["2019-12-12",96.12,98.93,95.7,98.3,131900.0],["2019-12-13",98.3,99.23,97.07,98.2,82600.0],["2019-12-16",99.12,101.1,98.98,100.7,255600.0],["2019-12-17",101.12,102.09,100.65,101.75,121800.0],["2019-12-18",102.06,102.06,100.85,100.99,136400.0],["2019-12-19",101.0,101.19,98.4,99.55,93500.0],["2019-12-20",99.74,100.65,98.67,99.0,449800.0],["2019-12-23",99.15,101.94,98.06,101.32,153300.0],["2019-12-24",101.35,101.35,99.84,100.02,25400.0],["2019-12-26",100.37,100.62,99.15,100.24,62100.0],["2019-12-27",100.76,101.32,100.1,101.12,179800.0],["2019-12-30",101.6,102.36,100.13,101.18,169200.0],["2019-12-31",100.98,102.72,100.98,101.55,165900.0],["2020-01-02",102.32,102.32,99.34,101.23,132500.0],["2020-01-03",99.63,99.74,97.89,99.43,165300.0],["2020-01-06",98.42,100.34,97.71,100.11,125400.0],["2020-01-07",99.64,100.71,98.78,100.05,72400.0],["2020-01-08",100.35,101.9,100.04,101.4,117700.0],["2020-01-09",101.88,102.62,101.37,101.62,95400.0],["2020-01-10",101.57,101.61,99.2,100.08,93600.0],["2020-01-13",100.55,102.72,100.34,102.0,107100.0],["2020-01-14",102.0,103.71,101.21,102.39,100100.0],["2020-01-15",102.01,103.9,102.01,102.87,99900.0],["2020-01-16",103.83,108.4,103.38,108.3,247500.0],["2020-01-17",108.51,109.83,107.43,109.0,244600.0],["2020-01-21",108.56,109.66,108.05,108.61,190500.0],["2020-01-22",109.3,109.97,108.8,109.71,90900.0],["2020-01-23",107.19,108.74,105.3,108.69,268300.0],["2020-01-24",109.06,109.06,105.72,106.69,135700.0],["2020-01-27",104.28,105.79,103.3,104.99,191400.0],["2020-01-28",105.96,107.37,105.65,106.45,171200.0],["2020-01-29",107.11,107.29,105.27,106.23,120000.0],["2020-01-30",104.88,106.38,104.18,106.28,109700.0],["2020-01-31",105.45,105.89,102.6,103.5,197800.0],["2020-02-03",104.31,106.29,103.93,104.67,215800.0],["2020-02-04",106.86,109.06,106.28,109.0,275400.0],["2020-02-05",110.68,114.75,110.0,113.05,527000.0],["2020-02-06",103.09,104.91,98.66,99.02,1518500.0],["2020-02-07",98.13,98.58,93.81,95.28,576200.0],["2020-02-10",95.01,97.12,94.44,96.72,302000.0],["2020-02-11",97.78,99.74,97.45,99.0,238000.0],["2020-02-12",100.21,100.31,99.0,99.59,182700.0],["2020-02-13",98.79,100.56,98.53,100.0,265900.0],["2020-02-14",100.13,100.93,99.68,100.32,235400.0],["2020-02-18",99.8,100.85,99.53,99.93,139900.0],["2020-02-19",100.38,100.38,98.95,99.07,123400.0],["2020-02-20",98.47,101.19,98.47,99.82,138800.0],["2020-02-21",99.51,99.62,98.28,98.53,201600.0],["2020-02-24",94.41,97.82,94.01,97.0,246400.0],["2020-02-25",96.9,97.33,93.86,94.32,249200.0],["2020-02-26",95.3,96.31,92.87,93.81,234700.0],["2020-02-27",91.81,94.4,90.6,91.19,366300.0],["2020-02-28",88.2,90.5,85.88,87.64,411100.0],["2020-03-02",87.83,88.85,85.98,88.67,337300.0],["2020-03-03",88.35,89.64,86.88,88.36,446300.0],["2020-03-04",89.72,90.0,87.37,89.87,143900.0],["2020-03-05",87.87,88.27,84.8,85.29,239500.0],["2020-03-06",82.37,85.25,81.51,84.12,193000.0],["2020-03-09",78.17,80.51,76.12,78.16,380100.0],["2020-03-10",80.15,82.76,78.39,82.38,466500.0],["2020-03-11",80.39,80.96,76.68,78.36,186000.0],["2020-03-12",74.01,74.01,69.54,69.73,348600.0],["2020-03-13",73.68,76.14,69.77,73.2,386500.0],["2020-03-16",69.72,72.23,65.88,66.12,374600.0],["2020-03-17",67.13,70.92,64.92,70.78,514100.0],["2020-03-18",66.46,70.98,63.34,70.88,339600.0],["2020-03-19",70.23,71.86,65.08,67.02,381500.0],["2020-03-20",67.4,67.9,63.34,64.61,413900.0],["2020-03-23",64.43,71.49,63.19,64.92,773500.0],["2020-03-24",68.26,73.79,68.26,73.78,390900.0],["2020-03-25",73.78,77.88,72.0,74.94,346900.0],["2020-03-26",76.39,79.41,75.15,76.85,382200.0],["2020-03-27",74.6,79.23,72.29,78.1,380300.0],["2020-03-30",78.26,79.77,74.41,75.93,362700.0],["2020-03-31",75.57,79.54,75.22,76.13,323200.0],["2020-04-01",73.44,73.89,68.77,69.84,271800.0],["2020-04-02",69.27,72.22,67.64,68.95,212600.0],["2020-04-03",68.22,72.15,66.01,67.88,398800.0],["2020-04-06",70.79,79.32,70.79,78.22,334400.0],["2020-04-07",80.57,83.05,74.78,75.31,256600.0],["2020-04-08",76.86,78.26,75.46,77.7,168500.0],["2020-04-09",78.49,79.25,74.87,77.21,278900.0],["2020-04-13",76.75,79.06,75.26,78.72,208500.0],["2020-04-14",80.59,81.49,78.34,80.35,216800.0],["2020-04-15",78.48,78.6,74.76,75.4,239700.0],["2020-04-16",75.16,76.85,74.42,76.54,203700.0],["2020-04-17",78.75,82.15,78.36,82.15,252500.0],["2020-04-20",80.48,83.07,80.09,81.53,160600.0],["2020-04-21",79.32,80.19,78.21,79.87,158400.0],["2020-04-22",81.66,81.95,79.7,80.04,180100.0],["2020-04-23",80.18,85.61,80.18,83.07,220700.0],["2020-04-24",82.61,85.68,81.82,84.26,206100.0],["2020-04-27",85.65,90.56,85.65,90.16,377400.0],["2020-04-28",92.43,96.28,92.43,95.72,507500.0],["2020-04-29",99.19,99.85,95.45,98.56,395700.0],["2020-04-30",101.85,111.17,97.87,101.59,507800.0],["2020-05-01",99.1,99.69,92.39,93.58,281400.0],["2020-05-04",92.31,95.14,92.19,94.22,236600.0],["2020-05-05",95.83,96.88,94.01,96.27,242300.0],["2020-05-06",96.82,99.72,95.94,99.43,187300.0],["2020-05-07",100.28,101.78,98.27,99.09,155300.0],["2020-05-08",100.28,104.18,100.03,103.8,184000.0],["2020-05-11",102.14,104.88,101.53,103.4,215400.0],["2020-05-12",103.98,104.29,99.73,99.73,191900.0],["2020-05-13",99.37,99.75,95.39,96.62,162900.0],["2020-05-14",95.11,99.37,93.28,99.35,268600.0],["2020-05-15",99.17,106.62,98.26,106.41,315300.0],["2020-05-18",109.67,116.8,109.67,116.3,321500.0],["2020-05-19",116.11,119.49,114.95,117.0,417800.0],["2020-05-20",119.2,126.07,117.58,125.01,368500.0],["2020-05-21",124.07,127.46,122.01,127.33,231900.0],["2020-05-22",127.02,127.02,120.65,124.25,235300.0],["2020-05-26",127.9,136.22,127.9,133.86,454800.0],["2020-05-27",135.67,136.84,127.32,134.89,377600.0],["2020-05-28",135.0,136.85,125.69,126.26,374100.0],["2020-05-29",125.61,127.45,124.09,126.35,289900.0],["2020-06-01",126.99,127.61,123.98,124.77,307100.0],["2020-06-02",125.38,125.39,120.69,123.3,357900.0],["2020-06-03",125.82,126.26,123.15,123.19,319500.0],["2020-06-04",121.93,122.7,118.54,120.24,369200.0],["2020-06-05",124.88,126.29,123.68,124.21,273000.0],["2020-06-08",125.06,126.42,119.89,120.23,249300.0],["2020-06-09",119.25,122.39,117.84,119.94,216100.0],["2020-06-10",119.96,120.73,115.8,117.14,241900.0],["2020-06-11",113.39,114.37,110.62,110.72,296600.0],["2020-06-12",114.42,114.42,106.81,110.65,305200.0],["2020-06-15",107.51,114.14,106.7,112.99,141400.0],["2020-06-16",117.14,117.99,112.5,116.66,218200.0],["2020-06-17",116.66,117.59,112.5,112.93,200900.0],["2020-06-18",112.64,116.66,112.22,113.52,207300.0],["2020-06-19",115.45,115.55,109.24,109.94,428700.0],["2020-06-22",109.31,113.67,107.09,113.42,327500.0],["2020-06-23",115.22,115.22,110.16,110.28,294700.0],["2020-06-24",108.76,110.88,106.95,107.47,432600.0],["2020-06-25",106.75,112.21,105.3,112.05,231700.0],["2020-06-26",111.34,112.46,109.3,109.6,234800.0],["2020-06-29",110.81,114.5,110.53,114.48,241900.0],["2020-06-30",113.4,114.8,112.03,112.47,237100.0],["2020-07-01",112.75,113.63,108.11,109.59,298200.0],["2020-07-02",111.63,113.6,110.18,110.75,233500.0],["2020-07-06",112.71,115.29,111.52,113.81,259600.0],["2020-07-07",113.0,115.62,111.15,112.07,192200.0],["2020-07-08",112.04,112.68,108.03,109.2,261000.0],["2020-07-09",108.93,110.01,106.69,107.54,355000.0],["2020-07-10",107.82,112.76,107.47,112.17,186200.0],["2020-07-13",113.3,115.15,110.6,110.81,251100.0],["2020-07-14",110.75,113.2,109.0,111.91,194000.0],["2020-07-15",114.57,116.22,112.3,115.89,348900.0],["2020-07-16",115.71,115.75,112.7,113.97,154700.0],["2020-07-17",114.48,121.43,114.48,121.25,429100.0],["2020-07-20",121.25,126.04,121.25,125.33,336000.0],["2020-07-21",125.83,126.34,123.21,126.0,387600.0],["2020-07-22",125.51,129.93,124.09,125.32,345800.0],["2020-07-23",124.79,129.01,124.79,128.95,298400.0],["2020-07-24",126.79,133.14,126.75,129.88,826100.0],["2020-07-27",130.0,138.2,129.41,137.93,472300.0],["2020-07-28",137.36,137.64,124.5,124.75,572700.0],["2020-07-29",126.14,126.45,120.82,121.11,330200.0],["2020-07-30",119.34,121.95,117.95,120.22,234300.0],["2020-07-31",119.34,120.36,118.04,120.12,229600.0],["2020-08-03",120.71,123.72,119.63,122.37,181100.0],["2020-08-04",121.93,127.87,121.15,127.42,310000.0],["2020-08-05",128.0,135.48,126.4,134.74,402800.0],["2020-08-06",135.62,135.62,130.97,131.51,225600.0],["2020-08-07",131.37,132.45,128.08,130.13,250800.0],["2020-08-10",130.98,131.13,128.56,129.64,153400.0],["2020-08-11",131.14,131.14,127.86,127.92,231100.0],["2020-08-12",129.35,131.27,127.89,130.84,136700.0],["2020-08-13",130.0,133.2,129.64,132.41,100900.0],["2020-08-14",131.38,133.1,131.0,132.07,142300.0],["2020-08-17",133.15,135.36,131.83,133.67,118400.0],["2020-08-18",134.43,134.43,130.17,131.44,169900.0],["2020-08-19",132.18,133.51,130.29,131.33,171500.0],["2020-08-20",129.61,130.16,127.64,129.51,173900.0],["2020-08-21",128.73,131.99,127.6,130.98,157000.0],["2020-08-24",132.3,133.46,130.98,133.23,107000.0],["2020-08-25",134.0,136.86,132.77,134.67,187400.0],["2020-08-26",135.18,140.54,134.89,138.97,217900.0],["2020-08-27",139.23,139.23,134.39,136.39,149000.0],["2020-08-28",136.19,139.46,135.65,139.35,167800.0],["2020-08-31",139.67,147.18,139.67,147.0,407100.0],["2020-09-01",146.28,155.76,146.28,155.68,391600.0],["2020-09-02",156.68,164.99,155.88,164.27,542900.0],["2020-09-03",162.37,163.14,151.67,154.82,403700.0],["2020-09-04",154.34,155.69,143.93,151.25,265100.0],["2020-09-08",148.68,150.46,145.32,146.38,247000.0],["2020-09-09",147.73,154.24,147.73,153.1,248900.0],["2020-09-10",153.74,155.68,148.48,150.08,206100.0],["2020-09-11",151.43,151.43,147.33,148.84,230800.0],["2020-09-14",150.32,157.34,149.07,156.58,203800.0],["2020-09-15",157.78,161.52,155.48,155.49,228900.0],["2020-09-16",156.17,156.8,151.99,151.99,238300.0],["2020-09-17",148.85,149.23,142.31,143.0,378000.0],["2020-09-18",145.78,145.78,136.49,138.28,748500.0],["2020-09-21",136.44,137.33,132.98,134.6,255200.0],["2020-09-22",135.78,135.78,131.0,133.9,338200.0],["2020-09-23",134.01,134.93,128.16,128.25,239400.0],["2020-09-24",128.32,130.12,126.52,127.79,298600.0],["2020-09-25",126.55,129.82,126.45,129.18,243600.0],["2020-09-28",131.0,135.89,131.0,131.78,163100.0],["2020-09-29",131.82,136.13,131.82,134.11,170900.0],["2020-09-30",133.71,136.74,128.85,129.5,443700.0],["2020-10-01",130.44,133.28,130.44,132.9,260000.0],["2020-10-02",129.83,133.23,128.73,131.45,246900.0],["2020-10-05",132.16,136.13,132.16,135.74,125000.0],["2020-10-06",136.44,143.11,135.57,138.03,222100.0],["2020-10-07",139.49,148.14,139.29,145.05,300000.0],["2020-10-08",147.28,147.75,142.69,147.1,199000.0],["2020-10-09",149.16,153.6,147.98,150.77,199900.0],["2020-10-12",151.6,152.7,146.29,147.68,318400.0],["2020-10-13",146.13,146.13,141.78,143.3,336700.0],["2020-10-14",144.15,145.88,141.37,142.68,227500.0],["2020-10-15",141.0,146.12,140.26,145.44,124600.0],["2020-10-16",145.37,148.59,145.37,145.89,152200.0],["2020-10-19",145.92,148.17,142.04,142.2,155900.0],["2020-10-20",142.94,142.94,136.71,137.0,222000.0],["2020-10-21",137.28,139.18,134.05,135.13,211500.0],["2020-10-22",136.23,138.38,135.43,136.73,210900.0],["2020-10-23",137.77,137.77,134.07,137.25,193000.0],["2020-10-26",135.09,136.85,127.83,128.68,349000.0],["2020-10-27",128.3,129.39,125.07,125.15,336400.0],["2020-10-28",123.01,123.01,117.15,117.51,670900.0],["2020-10-29",117.72,122.41,113.62,118.82,662200.0],["2020-10-30",118.11,120.41,115.58,118.08,321100.0],["2020-11-02",120.13,123.32,117.34,119.21,353400.0],["2020-11-03",121.75,124.76,120.3,124.17,217700.0],["2020-11-04",123.71,127.57,121.16,125.76,165200.0],["2020-11-05",128.12,133.26,128.11,130.58,268400.0],["2020-11-06",131.33,133.07,129.95,131.0,164900.0],["2020-11-09",137.52,139.9,132.2,132.34,214700.0],["2020-11-10",133.02,134.32,130.88,132.27,299600.0],["2020-11-11",132.82,132.82,123.54,128.29,324900.0],["2020-11-12",127.55,131.23,126.06,127.32,214700.0],["2020-11-13",128.87,131.6,128.26,130.5,166300.0],["2020-11-16",132.23,133.05,130.45,132.58,264100.0],["2020-11-17",131.29,131.61,127.7,131.36,222100.0],["2020-11-18",132.88,132.88,128.5,128.62,176300.0],["2020-11-19",128.15,133.0,128.0,132.66,129800.0],["2020-11-20",132.24,135.83,131.71,134.41,148800.0],["2020-11-23",136.0,136.68,132.28,133.36,270100.0],["2020-11-24",134.33,136.82,133.43,136.4,221100.0],["2020-11-25",136.36,137.85,135.17,136.02,118600.0],["2020-11-27",136.95,138.99,135.11,138.73,105900.0],["2020-11-30",137.98,139.36,135.0,138.16,190900.0],["2020-12-01",139.99,140.83,136.28,136.34,270400.0],["2020-12-02",135.58,136.06,133.2,133.82,160700.0],["2020-12-03",134.33,135.82,133.03,133.35,265700.0],["2020-12-04",133.42,137.02,133.42,136.09,227500.0],["2020-12-07",136.87,141.2,136.58,140.38,315900.0],["2020-12-08",140.09,148.25,140.09,147.38,346700.0],["2020-12-09",148.0,156.07,148.0,150.75,382000.0],["2020-12-10",149.91,150.36,143.15,146.5,291300.0],["2020-12-11",145.55,149.64,145.55,148.78,158900.0],["2020-12-14",149.93,154.58,149.77,152.07,201100.0],["2020-12-15",153.6,156.42,152.71,156.28,229600.0],["2020-12-16",156.42,158.64,155.29,155.84,231400.0],["2020-12-17",156.74,158.85,154.62,157.04,258200.0],["2020-12-18",157.87,162.5,156.84,159.95,736200.0],["2020-12-21",156.61,166.1,156.61,164.53,451700.0],["2020-12-22",165.0,186.63,165.0,184.52,805800.0],["2020-12-23",185.54,203.88,185.54,188.37,1359700.0],["2020-12-24",188.95,189.13,171.51,172.55,302600.0],["2020-12-28",176.66,179.99,167.02,167.66,365900.0],["2020-12-29",167.65,167.71,151.73,158.0,457200.0],["2020-12-30",158.02,162.03,156.35,157.44,335000.0],["2020-12-31",156.25,158.03,152.45,153.4,200600.0],["2021-01-04",154.72,156.72,148.5,150.22,302000.0],["2021-01-05",149.84,156.42,149.84,155.39,256400.0],["2021-01-06",157.51,164.53,155.96,162.11,454400.0],["2021-01-07",166.15,183.45,166.15,183.11,629500.0],["2021-01-08",183.64,195.24,181.0,185.71,1042800.0],["2021-01-11",180.85,185.25,174.02,181.83,322700.0],["2021-01-12",182.82,186.0,172.67,175.18,345100.0],["2021-01-13",174.92,178.5,168.22,168.32,418800.0],["2021-01-14",168.84,178.92,168.84,175.02,462400.0],["2021-01-15",171.55,172.68,165.4,168.63,463200.0],["2021-01-19",175.0,183.14,174.0,179.68,567700.0],["2021-01-20",183.0,199.0,178.84,191.46,1190300.0],["2021-01-21",200.0,201.3,186.47,190.11,694000.0],["2021-01-22",189.53,193.81,187.02,192.95,406000.0],["2021-01-25",197.0,213.4,196.12,207.87,1200700.0],["2021-01-26",210.25,224.94,209.19,224.0,818600.0],["2021-01-27",220.33,286.57,219.0,251.49,2569900.0],["2021-01-28",252.0,252.87,218.25,219.47,860600.0],["2021-01-29",221.67,229.1,207.82,211.8,554400.0],["2021-02-01",212.0,229.38,211.79,227.08,833500.0],["2021-02-02",233.83,238.0,217.01,217.95,701000.0],["2021-02-03",222.39,226.42,211.13,214.58,505300.0],["2021-02-04",216.74,225.05,214.1,214.95,395600.0],["2021-02-05",217.45,220.75,213.81,216.56,438400.0],["2021-02-08",224.3,235.71,223.46,226.57,625200.0],["2021-02-09",228.87,232.59,218.02,218.9,791600.0],["2021-02-10",222.86,232.71,207.21,208.9,832800.0],["2021-02-11",213.42,216.12,197.27,200.74,793000.0],["2021-02-12",192.1,199.8,186.85,197.05,748500.0],["2021-02-16",196.26,198.4,180.46,180.46,890900.0],["2021-02-17",180.0,183.1,174.01,181.48,537100.0],["2021-02-18",177.83,177.83,169.25,175.29,596800.0],["2021-02-19",177.62,180.5,173.21,174.57,558900.0],["2021-02-22",172.5,172.81,164.18,165.29,565700.0],["2021-02-23",158.1,159.75,138.17,152.92,996900.0],["2021-02-24",152.96,156.51,146.35,151.58,464800.0],["2021-02-25",151.68,154.21,145.49,146.76,566100.0],["2021-02-26",148.0,151.78,142.39,145.68,655400.0],["2021-03-01",149.92,155.19,148.82,150.86,555700.0],["2021-03-02",151.08,152.5,144.35,145.77,460700.0],["2021-03-03",146.0,147.5,135.61,139.14,597600.0],["2021-03-04",138.16,142.04,126.56,130.77,730500.0],["2021-03-05",132.27,133.72,114.03,131.49,974800.0],["2021-03-08",131.01,131.96,120.47,122.27,972800.0],["2021-03-09",127.87,133.64,126.76,127.61,804200.0],["2021-03-10",132.89,138.21,127.12,127.12,740000.0],["2021-03-11",134.59,138.51,131.27,135.6,601700.0],["2021-03-12",133.9,136.23,129.75,134.9,454600.0],["2021-03-15",135.05,139.07,134.76,136.98,322100.0],["2021-03-16",137.22,137.53,128.24,130.82,420200.0],["2021-03-17",126.94,132.25,124.68,130.97,410400.0],["2021-03-18",129.06,130.5,119.31,120.9,499600.0],["2021-03-19",121.96,124.82,118.09,123.9,704200.0],["2021-03-22",127.33,127.33,121.8,126.0,325400.0],["2021-03-23",124.27,127.45,119.05,119.78,322700.0],["2021-03-24",121.72,122.04,114.55,115.19,494000.0],["2021-03-25",112.05,120.12,109.17,119.05,631800.0],["2021-03-26",119.68,122.72,115.41,120.22,511100.0],["2021-03-29",120.99,122.92,116.4,118.92,659900.0],["2021-03-30",118.07,123.99,115.21,122.46,514100.0],["2021-03-31",125.3,129.6,121.75,121.75,577200.0],["2021-04-01",125.95,127.65,119.7,120.03,542800.0],["2021-04-05",121.8,126.1,119.0,120.13,336800.0],["2021-04-06",119.32,121.8,116.22,119.19,490100.0],["2021-04-07",119.19,120.02,112.91,113.55,392200.0],["2021-04-08",114.0,115.42,111.44,112.78,344500.0],["2021-04-09",112.27,114.19,110.28,114.11,403200.0],["2021-04-12",113.94,114.11,109.7,110.9,352100.0],["2021-04-13",110.54,111.99,108.21,110.93,669600.0],["2021-04-14",111.47,112.78,108.02,108.83,587800.0],["2021-04-15",110.45,110.8,107.07,108.23,375700.0],["2021-04-16",108.47,108.79,106.18,107.65,280500.0],["2021-04-19",106.98,108.06,101.35,103.35,338800.0],["2021-04-20",103.01,105.68,100.6,102.1,351100.0],["2021-04-21",100.78,106.59,98.96,106.45,596000.0],["2021-04-22",107.34,110.5,107.14,108.72,490200.0],["2021-04-23",109.54,110.82,108.37,109.94,289700.0],["2021-04-26",110.9,115.68,110.9,115.5,642900.0],["2021-04-27",115.35,116.62,112.96,115.45,461200.0],["2021-04-28",114.5,116.12,112.65,114.47,331500.0],["2021-04-29",115.07,115.07,110.08,112.6,286200.0],["2021-04-30",111.02,113.35,110.22,112.06,312400.0],["2021-05-03",112.38,112.38,106.29,106.67,382600.0],["2021-05-04",105.47,105.47,100.87,102.75,386800.0],["2021-05-05",103.06,106.06,101.46,102.28,381800.0],["2021-05-06",104.33,104.33,95.0,101.26,737900.0],["2021-05-07",101.03,104.99,99.78,101.41,430800.0],["2021-05-10",100.47,100.67,93.39,93.94,583100.0],["2021-05-11",91.04,97.33,89.85,96.08,756700.0],["2021-05-12",94.33,95.1,90.76,91.06,507600.0],["2021-05-13",91.92,95.7,91.31,92.81,676300.0],["2021-05-14",93.95,97.16,92.92,95.06,697900.0],["2021-05-17",93.81,95.95,91.46,94.12,379300.0],["2021-05-18",94.13,99.37,93.32,95.4,505600.0],["2021-05-19",92.36,94.32,91.3,93.44,420600.0],["2021-05-20",94.27,94.86,90.45,90.5,541600.0],["2021-05-21",90.02,90.25,85.5,87.0,972800.0],["2021-05-24",87.93,89.38,86.19,88.42,359500.0],["2021-05-25",88.88,90.55,86.56,87.11,358500.0],["2021-05-26",88.37,91.23,87.6,91.09,486300.0],["2021-05-27",92.22,92.35,89.5,91.84,658700.0],["2021-05-28",92.7,94.9,89.25,89.39,314900.0],["2021-06-01",89.91,91.09,87.46,89.2,362100.0],["2021-06-02",89.41,93.05,88.36,92.88,351500.0],["2021-06-03",91.71,92.79,87.37,88.08,368400.0],["2021-06-04",88.68,89.82,88.08,88.37,221200.0],["2021-06-07",89.12,89.52,87.99,88.56,281900.0],["2021-06-08",89.67,91.04,87.34,88.1,373600.0],["2021-06-09",89.03,90.28,86.24,86.36,317100.0],["2021-06-10",86.82,87.49,85.66,86.69,321600.0],["2021-06-11",87.62,88.86,86.62,87.23,245000.0],["2021-06-14",87.74,88.9,87.13,87.31,337000.0],["2021-06-15",87.14,87.7,84.44,84.87,302600.0],["2021-06-16",84.19,85.22,82.6,84.88,289300.0],["2021-06-17",84.0,87.65,84.0,86.52,368900.0],["2021-06-18",85.67,87.73,85.5,86.27,440900.0],["2021-06-21",86.97,88.0,85.5,87.9,242300.0],["2021-06-22",87.6,91.47,86.95,90.16,435600.0],["2021-06-23",90.18,93.26,90.18,91.97,400200.0],["2021-06-24",92.7,95.93,92.24,95.01,575300.0],["2021-06-25",95.16,97.02,93.65,96.86,1621600.0],["2021-06-28",97.73,98.26,94.49,94.76,356500.0],["2021-06-29",94.71,96.24,92.59,93.24,216000.0],["2021-06-30",93.0,93.88,91.43,91.8,311100.0],["2021-07-01",91.95,92.62,90.51,92.49,274400.0],["2021-07-02",93.37,93.57,89.03,89.1,351900.0],["2021-07-06",88.84,91.19,87.19,91.11,317800.0],["2021-07-07",91.04,92.72,89.76,90.69,367600.0],["2021-07-08",89.0,90.78,87.0,90.5,252000.0],["2021-07-09",91.07,93.66,89.7,92.67,232900.0],["2021-07-12",92.54,92.8,90.14,90.25,291900.0],["2021-07-13",89.85,89.95,88.58,89.4,216700.0],["2021-07-14",89.99,91.55,86.15,86.31,300700.0],["2021-07-15",85.54,85.55,83.4,84.6,413100.0],["2021-07-16",85.83,87.1,85.53,86.43,460600.0],["2021-07-19",84.03,85.59,82.16,82.79,396500.0],["2021-07-20",83.35,88.18,82.82,86.83,324300.0],["2021-07-21",87.08,88.93,86.61,87.73,196300.0],["2021-07-22",87.61,87.61,85.05,85.33,199600.0],["2021-07-23",85.3,86.61,83.87,86.27,182400.0],["2021-07-26",86.0,87.51,84.04,84.1,164200.0],["2021-07-27",83.97,84.46,81.33,84.15,278000.0],["2021-07-28",84.5,85.76,83.84,84.25,358800.0],["2021-07-29",85.84,85.84,77.71,77.77,619700.0],["2021-07-30",76.75,79.53,76.44,78.19,382100.0],["2021-08-02",78.29,79.57,77.52,79.38,349300.0],["2021-08-03",79.06,79.56,77.28,78.29,458100.0],["2021-08-04",78.29,80.06,77.93,79.8,228500.0],["2021-08-05",81.09,82.41,79.8,81.49,235200.0],["2021-08-06",81.3,82.5,80.42,80.47,214400.0],["2021-08-09",80.01,81.9,79.72,80.57,197900.0],["2021-08-10",81.99,82.98,80.1,81.08,367000.0],["2021-08-11",80.93,81.78,79.72,81.58,253300.0],["2021-08-12",82.0,82.39,81.0,81.47,229300.0],["2021-08-13",81.07,81.2,78.55,79.0,260800.0],["2021-08-16",78.35,78.94,73.24,73.75,361300.0],["2021-08-17",72.09,72.89,70.25,72.25,456800.0],["2021-08-18",72.79,72.79,69.5,69.6,761100.0],["2021-08-19",68.75,71.9,67.19,69.45,392900.0],["2021-08-20",69.45,71.38,69.12,70.14,307100.0],["2021-08-23",70.25,72.5,69.72,71.76,365800.0],["2021-08-24",72.16,72.9,71.07,71.54,389500.0],["2021-08-25",71.84,73.1,71.23,71.83,215000.0],["2021-08-26",71.5,73.14,70.01,70.3,192700.0],["2021-08-27",70.31,72.58,70.31,72.38,255700.0],["2021-08-30",72.81,73.27,71.65,72.75,178000.0],["2021-08-31",72.94,74.19,71.88,74.16,190200.0],["2021-09-01",74.68,75.25,74.08,75.06,206200.0],["2021-09-02",75.59,78.21,74.94,77.28,263600.0],["2021-09-03",76.6,77.14,75.8,76.37,245700.0],["2021-09-07",76.16,77.1,76.02,76.92,257700.0],["2021-09-08",76.22,76.33,73.45,74.34,273100.0],["2021-09-09",74.32,75.91,73.76,74.06,150100.0],["2021-09-10",75.14,75.14,72.32,72.38,160800.0],["2021-09-13",72.65,72.86,70.63,71.55,170100.0],["2021-09-14",72.0,72.52,68.24,68.91,253300.0],["2021-09-15",68.58,71.06,67.95,70.46,272900.0],["2021-09-16",70.27,71.3,69.49,70.21,432400.0],["2021-09-17",70.55,76.0,70.07,75.94,768700.0],["2021-09-20",72.9,73.91,71.56,72.53,463500.0],["2021-09-21",72.96,73.56,70.73,70.82,283200.0],["2021-09-22",71.84,72.95,70.74,71.0,248500.0],["2021-09-23",71.74,72.3,70.61,71.62,336700.0],["2021-09-24",71.4,72.48,70.47,71.58,189700.0],["2021-09-27",71.22,73.12,69.05,71.78,294400.0],["2021-09-28",71.01,71.36,68.05,68.25,334400.0],["2021-09-29",68.59,68.66,67.1,68.02,252600.0],["2021-09-30",68.41,68.61,66.51,66.6,241400.0],["2021-10-01",67.0,67.8,65.92,66.77,362000.0],["2021-10-04",66.58,66.58,63.81,64.85,563700.0],["2021-10-05",64.61,65.27,63.86,64.76,517000.0],["2021-10-06",64.37,68.23,64.11,67.15,457800.0],["2021-10-07",68.14,70.58,67.67,68.87,336400.0],["2021-10-08",69.06,69.75,67.08,67.11,305300.0],["2021-10-11",66.89,68.41,66.87,66.94,912900.0],["2021-10-12",67.2,68.72,66.3,66.94,461300.0],["2021-10-13",67.17,68.47,66.73,67.0,1032700.0],["2021-10-14",67.67,71.28,67.67,70.2,981700.0],["2021-10-15",70.99,71.91,68.99,70.82,393500.0],["2021-10-18",70.63,72.86,69.39,71.58,668700.0],["2021-10-19",72.45,73.93,71.43,73.25,629500.0],["2021-10-20",73.19,73.64,70.92,71.94,430100.0],["2021-10-21",71.53,73.46,71.53,71.95,500200.0],["2021-10-22",71.17,72.36,69.83,71.46,479600.0],["2021-10-25",71.73,77.85,71.22,77.16,838200.0],["2021-10-26",77.64,79.27,74.0,74.12,400800.0],["2021-10-27",74.0,74.95,73.3,73.72,525100.0],["2021-10-28",66.09,66.34,57.54,58.64,2329200.0],["2021-10-29",59.05,60.73,58.62,59.81,964300.0],["2021-11-01",59.69,64.23,59.63,64.22,1010700.0],["2021-11-02",64.0,64.0,60.2,60.3,518900.0],["2021-11-03",60.87,62.39,60.5,62.02,779500.0],["2021-11-04",63.24,65.79,62.5,63.81,567900.0],["2021-11-05",64.11,64.17,61.01,61.64,408500.0],["2021-11-08",62.0,64.26,61.97,63.2,341100.0],["2021-11-09",63.35,63.44,60.95,62.13,345500.0],["2021-11-10",62.0,62.69,59.9,60.51,345500.0],["2021-11-11",60.51,61.18,58.31,58.33,407200.0],["2021-11-12",59.0,59.89,58.52,59.26,220000.0],["2021-11-15",59.8,59.8,57.03,58.3,504500.0],["2021-11-16",58.2,58.36,56.68,58.16,275500.0],["2021-11-17",58.11,58.89,55.5,55.84,258200.0],["2021-11-18",55.7,55.7,53.17,54.16,364600.0],["2021-11-19",53.73,54.45,52.06,52.9,753500.0],["2021-11-22",52.85,53.94,52.14,53.04,333300.0],["2021-11-23",52.8,53.55,50.04,50.87,634000.0],["2021-11-24",50.95,53.31,50.7,52.94,288300.0],["2021-11-26",51.0,51.7,49.87,50.74,244200.0],["2021-11-29",51.8,52.04,49.12,49.46,899600.0],["2021-11-30",49.38,51.31,48.33,50.12,1293700.0],["2021-12-01",50.8,50.99,48.25,48.63,976300.0],["2021-12-02",49.03,51.35,49.01,51.25,528300.0],["2021-12-03",51.21,51.5,47.57,49.01,605100.0],["2021-12-06",49.0,51.3,48.79,50.21,365000.0],["2021-12-07",52.0,53.19,51.6,51.99,449100.0],["2021-12-08",51.99,53.68,51.56,52.52,257000.0],["2021-12-09",51.65,52.75,50.84,50.9,221500.0],["2021-12-10",51.52,52.29,49.26,49.56,321000.0],["2021-12-13",50.93,52.49,50.03,51.87,659700.0],["2021-12-14",50.69,52.61,50.27,50.87,338000.0],["2021-12-15",51.0,52.61,49.51,51.99,409300.0],["2021-12-16",52.5,53.14,50.13,50.3,414900.0],["2021-12-17",50.0,52.09,49.64,50.92,1767800.0],["2021-12-20",49.78,50.91,49.45,50.36,360400.0],["2021-12-21",50.97,52.93,50.9,52.43,297000.0],["2021-12-22",52.23,52.6,51.33,52.03,233900.0],["2021-12-23",52.35,53.46,51.92,52.76,320400.0],["2021-12-27",52.39,52.86,51.33,52.51,251400.0],["2021-12-28",52.25,53.2,52.04,52.42,186400.0],["2021-12-29",52.38,52.79,51.62,52.69,227000.0],["2021-12-30",52.45,53.95,52.34,52.48,335000.0],["2021-12-31",52.18,52.94,51.29,51.35,239700.0],["2022-01-03",52.08,54.27,51.7,54.13,354500.0],["2022-01-04",54.48,54.93,51.76,52.91,348900.0],["2022-01-05",53.0,54.73,51.09,51.15,265800.0],["2022-01-06",51.31,53.26,49.97,51.92,296800.0],["2022-01-07",51.85,53.13,51.28,52.17,195100.0],["2022-01-10",51.91,51.91,49.33,51.21,260600.0],["2022-01-11",51.12,53.39,50.72,53.37,323400.0],["2022-01-12",54.18,54.58,51.48,51.54,233900.0],["2022-01-13",52.09,52.7,49.8,50.05,303600.0],["2022-01-14",49.51,50.82,49.19,50.32,225200.0],["2022-01-18",49.56,51.14,49.51,49.9,290300.0],["2022-01-19",50.0,51.0,50.0,50.39,256100.0],["2022-01-20",50.85,52.45,50.16,50.35,308300.0],["2022-01-21",49.93,51.22,49.01,49.35,549700.0],["2022-01-24",48.34,49.34,46.6,49.13,464700.0],["2022-01-25",48.16,49.49,47.22,49.12,308400.0],["2022-01-26",49.87,51.49,47.55,47.76,228200.0],["2022-01-27",48.36,48.36,46.2,46.58,277900.0],["2022-01-28",46.83,47.97,45.63,47.85,255300.0],["2022-01-31",48.07,50.22,48.07,50.18,272600.0],["2022-02-01",51.1,51.45,49.59,50.29,247700.0],["2022-02-02",50.88,50.88,48.16,49.09,222500.0],["2022-02-03",48.35,49.98,48.0,49.0,276700.0],["2022-02-04",49.0,49.95,48.55,49.61,195900.0],["2022-02-07",49.49,51.87,49.49,51.18,323000.0],["2022-02-08",51.16,53.49,51.16,53.43,355000.0],["2022-02-09",54.04,55.68,53.92,55.66,472600.0],["2022-02-10",54.18,56.01,53.1,53.5,405300.0],["2022-02-11",57.26,61.14,55.68,56.34,716600.0],["2022-02-14",55.58,57.28,55.07,55.49,412800.0],["2022-02-15",56.38,59.44,55.98,59.4,285800.0],["2022-02-16",59.15,59.27,57.62,59.08,212000.0],["2022-02-17",57.89,58.5,56.2,57.07,235700.0],["2022-02-18",56.72,57.7,55.13,56.07,230600.0],["2022-02-22",55.42,56.75,54.39,55.29,354100.0],["2022-02-23",55.73,56.02,54.0,54.06,294400.0],["2022-02-24",52.45,55.07,51.02,54.99,276400.0],["2022-02-25",55.0,55.33,52.99,54.34,194300.0],["2022-02-28",54.14,56.6,54.14,56.23,261200.0],["2022-03-01",56.4,56.77,53.51,54.8,212900.0],["2022-03-02",55.2,55.35,54.04,54.93,163600.0],["2022-03-03",55.41,55.41,53.01,53.88,201200.0],["2022-03-04",53.25,53.91,51.21,51.41,129800.0],["2022-03-07",52.0,54.02,51.22,53.02,228400.0],["2022-03-08",53.28,55.43,52.57,54.05,145800.0],["2022-03-09",54.83,55.48,53.79,54.2,143300.0],["2022-03-10",53.18,53.21,52.19,53.1,169300.0],["2022-03-11",53.7,53.96,50.87,50.9,147800.0],["2022-03-14",50.5,50.91,48.69,48.91,235700.0],["2022-03-15",48.74,49.7,48.0,49.11,230500.0],["2022-03-16",49.74,52.04,49.6,51.94,220100.0],["2022-03-17",50.69,53.57,50.69,53.57,218900.0],["2022-03-18",53.29,54.87,53.01,54.23,296000.0],["2022-03-21",54.15,54.15,52.07,53.05,170000.0],["2022-03-22",53.15,54.8,53.15,54.01,170500.0],["2022-03-23",53.69,54.48,52.93,53.18,127600.0],["2022-03-24",53.16,54.26,52.28,54.25,144300.0],["2022-03-25",54.25,54.79,52.28,53.2,195400.0],["2022-03-28",53.03,53.71,51.68,53.04,214000.0],["2022-03-29",53.96,56.56,53.93,56.33,174800.0],["2022-03-30",56.26,56.68,54.31,54.65,126300.0],["2022-03-31",54.61,54.61,52.66,52.9,130300.0],["2022-04-01",53.33,54.0,52.45,53.64,336000.0],["2022-04-04",54.06,54.99,53.51,54.7,293800.0],["2022-04-05",55.05,55.1,50.78,51.22,239200.0],["2022-04-06",50.69,50.79,49.52,50.32,339400.0],["2022-04-07",50.43,50.66,49.07,50.28,196400.0],["2022-04-08",50.11,50.19,48.3,48.35,126700.0],["2022-04-11",48.23,49.25,47.73,48.26,123200.0],["2022-04-12",48.96,50.19,47.92,48.12,114200.0],["2022-04-13",48.0,48.7,47.9,48.45,125500.0],["2022-04-14",48.7,48.71,47.23,47.33,167100.0],["2022-04-18",47.14,47.95,45.8,46.07,167100.0],["2022-04-19",45.64,47.8,45.64,46.84,141300.0],["2022-04-20",47.22,47.22,45.74,45.92,123300.0],["2022-04-21",46.42,47.1,43.43,44.3,176200.0],["2022-04-22",44.35,44.91,42.98,43.1,159100.0],["2022-04-25",42.49,44.37,41.98,44.35,228900.0],["2022-04-26",43.5,43.57,42.3,42.3,198400.0],["2022-04-27",42.16,42.97,41.93,42.66,165300.0],["2022-04-28",42.76,43.08,41.73,42.78,145100.0],["2022-04-29",42.28,43.21,42.28,42.61,211200.0],["2022-05-02",42.39,44.17,42.26,44.1,466400.0],["2022-05-03",44.12,44.3,43.27,44.04,159800.0],["2022-05-04",44.13,45.91,43.41,45.78,152100.0],["2022-05-05",45.0,45.0,42.67,43.61,164100.0],["2022-05-06",45.16,47.13,43.79,45.93,271400.0],["2022-05-09",45.22,45.22,42.64,42.94,239100.0],["2022-05-10",43.64,43.64,39.75,41.04,193300.0],["2022-05-11",41.24,42.52,40.0,40.26,168900.0],["2022-05-12",39.95,43.68,39.36,41.6,456100.0],["2022-05-13",42.29,43.4,41.85,42.96,199800.0],["2022-05-16",42.44,43.29,41.58,42.23,191300.0],["2022-05-17",43.34,44.35,43.14,44.21,181000.0],["2022-05-18",43.75,45.83,43.57,44.81,361400.0],["2022-05-19",44.37,48.92,44.37,47.15,357500.0],["2022-05-20",47.77,48.11,44.18,45.68,222600.0],["2022-05-23",46.14,47.61,45.63,46.74,223100.0],["2022-05-24",46.07,46.1,44.95,45.81,259900.0],["2022-05-25",45.38,46.5,45.38,45.87,171500.0],["2022-05-26",46.24,47.79,46.24,47.24,133000.0],["2022-05-27",47.44,48.85,47.44,48.68,118900.0],["2022-05-31",48.4,48.43,46.92,48.19,246000.0],["2022-06-01",48.63,48.73,47.08,47.69,150100.0],["2022-06-02",47.75,49.95,47.75,49.46,141700.0],["2022-06-03",49.11,49.17,48.36,48.75,98500.0],["2022-06-06",49.11,49.12,48.13,48.45,150700.0],["2022-06-07",47.74,49.91,47.73,49.91,134400.0],["2022-06-08",49.73,50.45,48.57,49.44,176600.0],["2022-06-09",49.43,49.61,48.46,48.91,115800.0],["2022-06-10",47.48,48.02,46.36,47.03,158300.0],["2022-06-13",45.41,45.99,44.25,44.68,213400.0],["2022-06-14",44.92,44.95,43.54,44.27,144400.0],["2022-06-15",45.57,47.01,45.08,46.41,144000.0],["2022-06-16",45.0,45.0,43.68,44.67,141700.0],["2022-06-17",45.27,46.75,45.1,46.16,598200.0],["2022-06-21",47.04,47.97,45.31,45.4,259300.0],["2022-06-22",44.3,46.74,44.3,46.37,283200.0],["2022-06-23",46.33,47.96,46.04,47.78,347700.0],["2022-06-24",48.41,48.73,47.28,48.38,221400.0],["2022-06-27",48.76,48.79,47.51,48.32,107900.0],["2022-06-28",48.44,49.24,47.01,47.14,149400.0],["2022-06-29",47.41,47.7,46.28,47.6,136700.0],["2022-06-30",47.1,47.86,45.91,47.84,132700.0],["2022-07-01",47.94,49.29,47.79,48.4,164100.0],["2022-07-05",47.31,49.9,46.53,49.59,261400.0],["2022-07-06",49.22,49.63,46.4,46.61,143800.0],["2022-07-07",47.03,49.16,47.03,48.92,130100.0],["2022-07-08",48.29,48.89,47.38,47.92,124700.0],["2022-07-11",47.28,47.28,45.9,46.08,90400.0],["2022-07-12",46.01,46.56,45.5,45.87,90000.0],["2022-07-13",44.91,46.2,44.37,46.04,103900.0],["2022-07-14",45.41,46.09,44.95,45.97,89600.0],["2022-07-15",46.85,47.02,46.06,46.89,156000.0],["2022-07-18",47.29,48.09,46.15,46.4,121400.0],["2022-07-19",46.88,48.3,46.88,47.99,101200.0],["2022-07-20",47.68,49.24,47.68,49.15,111700.0],["2022-07-21",48.7,49.23,48.39,49.23,107700.0],["2022-07-22",49.44,49.8,47.58,48.21,125200.0],["2022-07-25",47.92,48.08,46.83,47.33,107300.0],["2022-07-26",47.2,47.2,45.88,46.46,111400.0],["2022-07-27",47.11,48.58,46.69,48.43,165700.0],["2022-07-28",48.62,49.66,48.02,49.03,220200.0],["2022-07-29",48.59,49.26,47.95,48.89,195300.0],["2022-08-01",48.18,50.66,48.08,50.4,199100.0],["2022-08-02",50.41,51.19,49.99,50.27,128100.0],["2022-08-03",50.11,51.69,49.94,51.48,137300.0],["2022-08-04",51.81,52.52,51.5,51.97,151000.0],["2022-08-05",52.45,53.0,46.37,46.9,292100.0],["2022-08-08",46.14,47.74,46.12,46.58,249200.0],["2022-08-09",46.0,47.01,44.34,44.69,218700.0],["2022-08-10",45.73,46.27,45.35,46.1,225100.0],["2022-08-11",46.83,48.03,46.71,46.75,135400.0],["2022-08-12",47.35,47.35,46.23,46.43,150000.0],["2022-08-15",45.93,46.32,45.4,46.03,195700.0],["2022-08-16",45.59,45.67,44.48,45.3,146300.0],["2022-08-17",44.67,45.14,44.42,44.78,121200.0],["2022-08-18",44.96,45.33,44.5,45.33,74500.0],["2022-08-19",44.92,44.97,43.84,44.24,128500.0],["2022-08-22",43.51,43.6,41.52,41.95,167100.0],["2022-08-23",41.56,41.91,40.58,40.6,173800.0],["2022-08-24",40.87,41.59,40.65,40.65,99800.0],["2022-08-25",40.86,42.03,40.68,41.88,136200.0],["2022-08-26",41.88,42.07,39.73,39.77,187000.0],["2022-08-29",39.28,40.02,39.08,39.61,129600.0],["2022-08-30",39.78,39.96,38.87,39.11,150300.0],["2022-08-31",39.09,39.09,38.25,38.4,168800.0],["2022-09-01",37.95,38.21,37.35,38.11,159700.0],["2022-09-02",38.94,39.76,37.81,38.2,233800.0],["2022-09-06",38.25,38.33,37.4,37.62,220400.0],["2022-09-07",37.61,38.64,37.54,38.54,222600.0],["2022-09-08",38.3,38.66,37.8,38.5,174400.0],["2022-09-09",39.09,40.09,39.09,40.06,250300.0],["2022-09-12",40.54,40.93,39.95,40.28,169600.0],["2022-09-13",39.15,39.41,38.5,38.72,190800.0],["2022-09-14",38.78,39.85,38.52,39.3,224000.0],["2022-09-15",39.02,40.11,37.97,38.46,171400.0],["2022-09-16",37.75,37.85,36.92,37.62,298000.0],["2022-09-19",37.12,38.03,37.12,37.49,142500.0],["2022-09-20",37.01,37.87,36.58,37.61,201700.0],["2022-09-21",37.84,38.43,37.41,37.47,233200.0],["2022-09-22",37.17,37.17,36.64,36.64,171700.0],["2022-09-23",36.16,36.35,35.73,36.11,235500.0],["2022-09-26",36.04,36.79,35.39,35.42,192900.0],["2022-09-27",35.98,36.41,34.99,35.39,156400.0],["2022-09-28",35.39,37.34,35.39,36.86,165800.0],["2022-09-29",36.21,36.42,35.56,36.39,183600.0],["2022-09-30",36.57,37.61,36.4,36.43,235600.0],["2022-10-03",37.0,37.47,36.2,36.88,162700.0],["2022-10-04",37.6,38.58,37.6,38.54,159100.0],["2022-10-05",37.72,38.48,37.72,38.14,151900.0],["2022-10-06",37.89,38.7,37.63,38.19,116100.0],["2022-10-07",37.73,37.73,36.62,36.73,132000.0],["2022-10-10",36.91,37.12,36.41,36.74,129200.0],["2022-10-11",36.51,37.16,35.71,36.18,263400.0],["2022-10-12",36.19,36.19,35.47,35.82,159700.0],["2022-10-13",34.82,36.69,34.34,36.4,220800.0],["2022-10-14",36.86,36.86,35.43,35.63,139700.0],["2022-10-17",36.49,37.65,36.49,37.53,188900.0],["2022-10-18",38.23,39.0,37.74,38.08,140100.0],["2022-10-19",37.63,38.63,37.32,37.91,127100.0],["2022-10-20",37.83,38.59,37.57,37.82,107900.0],["2022-10-21",38.03,38.83,37.75,38.83,236900.0],["2022-10-24",38.93,38.93,37.94,38.3,164400.0],["2022-10-25",38.65,40.04,38.65,39.36,252600.0],["2022-10-26",39.58,40.09,38.81,38.83,292200.0],["2022-10-27",39.26,39.63,37.91,38.08,198500.0],["2022-10-28",38.09,39.08,37.97,39.0,220600.0],["2022-10-31",38.79,39.02,38.1,38.19,226300.0],["2022-11-01",38.74,38.9,38.2,38.62,193300.0],["2022-11-02",38.35,38.45,36.59,36.6,210300.0],["2022-11-03",35.98,36.23,35.66,35.71,225600.0],["2022-11-04",30.0,30.3,24.36,24.62,1070200.0],["2022-11-07",24.46,24.86,23.94,24.53,807300.0],["2022-11-08",24.62,25.09,23.21,23.73,520500.0],["2022-11-09",23.51,23.54,22.04,22.09,445700.0],["2022-11-10",23.22,23.49,22.23,23.08,552500.0],["2022-11-11",23.07,24.26,23.02,23.94,689300.0],["2022-11-14",23.72,24.08,23.15,23.29,461100.0],["2022-11-15",23.69,24.18,23.12,23.58,440400.0],["2022-11-16",23.38,23.6,22.71,22.77,273900.0],["2022-11-17",22.36,23.74,22.09,23.67,424400.0],["2022-11-18",24.26,24.26,23.59,23.77,358300.0],["2022-11-21",24.45,25.08,24.45,24.69,404000.0],["2022-11-22",24.72,26.1,24.69,25.96,448900.0],["2022-11-23",25.86,26.13,25.33,25.55,255900.0],["2022-11-25",25.64,25.89,25.51,25.71,77100.0],["2022-11-28",25.19,25.55,24.27,24.4,275400.0],["2022-11-29",25.44,25.76,25.18,25.43,363000.0],["2022-11-30",25.46,26.57,25.01,26.52,651800.0],["2022-12-01",26.74,27.5,26.37,26.4,274300.0],["2022-12-02",26.05,26.41,25.77,25.9,244700.0],["2022-12-05",25.68,25.78,25.21,25.57,191500.0],["2022-12-06",25.63,25.65,24.99,25.23,275500.0],["2022-12-07",25.17,25.37,24.66,24.79,195500.0],["2022-12-08",24.99,25.22,24.51,24.88,168300.0],["2022-12-09",24.69,25.09,24.52,24.95,166600.0],["2022-12-12",25.05,26.28,24.91,26.17,263500.0],["2022-12-13",27.12,27.53,25.88,26.01,356600.0],["2022-12-14",26.04,26.88,25.76,26.63,276300.0],["2022-12-15",26.2,26.45,25.24,25.35,202800.0],["2022-12-16",25.24,26.85,25.24,26.73,863400.0],["2022-12-19",26.38,27.04,24.13,24.37,650700.0],["2022-12-20",24.36,24.63,23.8,24.52,290600.0],["2022-12-21",24.71,25.61,24.56,25.43,181100.0],["2022-12-22",25.06,25.16,24.18,24.8,203900.0],["2022-12-23",24.73,24.95,24.41,24.76,153000.0],["2022-12-27",24.86,24.86,24.01,24.04,176100.0],["2022-12-28",24.04,24.43,24.01,24.2,205600.0],["2022-12-29",24.44,25.38,24.35,25.34,211100.0],["2022-12-30",24.91,25.63,24.78,25.53,174300.0],["2023-01-03",25.84,26.35,25.0,25.3,217700.0],["2023-01-04",25.67,26.76,25.64,26.3,196000.0],["2023-01-05",26.32,26.32,25.65,26.06,166200.0],["2023-01-06",26.28,27.53,25.9,27.14,188700.0],["2023-01-09",27.3,27.5,26.11,26.28,261500.0],["2023-01-10",26.32,26.84,25.59,26.8,255800.0],["2023-01-11",27.09,27.17,26.27,27.17,134100.0],["2023-01-12",27.37,27.73,26.68,27.72,150500.0],["2023-01-13",27.44,27.57,26.96,27.52,158400.0],["2023-01-17",27.56,27.57,27.1,27.53,156000.0],["2023-01-18",27.72,28.16,27.45,27.64,238900.0],["2023-01-19",27.36,27.46,26.84,27.19,177500.0],["2023-01-20",27.54,28.45,27.22,28.43,400000.0],["2023-01-23",28.55,28.71,28.21,28.48,173500.0],["2023-01-24",28.5,28.82,28.14,28.54,106100.0],["2023-01-25",28.1,28.26,27.6,28.13,125800.0],["2023-01-26",28.43,28.75,27.87,28.62,107700.0],["2023-01-27",28.48,29.54,28.25,29.44,114800.0],["2023-01-30",29.0,29.62,28.89,29.53,162400.0],["2023-01-31",29.67,30.75,29.51,30.6,252600.0],["2023-02-01",30.6,31.11,29.96,30.89,282700.0],["2023-02-02",32.61,33.58,31.75,33.3,349900.0],["2023-02-03",32.94,34.12,32.42,33.07,318600.0],["2023-02-06",32.76,32.88,31.97,32.19,137400.0],["2023-02-07",32.03,32.49,31.5,32.49,159900.0],["2023-02-08",32.29,32.57,31.41,31.81,233800.0],["2023-02-09",32.15,32.69,30.26,30.43,325000.0],["2023-02-10",35.94,39.52,34.37,34.43,1090700.0],["2023-02-13",35.78,35.82,34.04,34.23,468600.0],["2023-02-14",33.84,34.38,33.52,33.84,335000.0],["2023-02-15",33.47,34.44,33.46,33.95,304600.0],["2023-02-16",33.35,33.8,33.2,33.39,361800.0],["2023-02-17",33.42,33.66,33.14,33.54,273400.0],["2023-02-21",33.0,33.31,32.06,32.19,240900.0],["2023-02-22",32.29,32.95,32.01,32.18,271600.0],["2023-02-23",32.4,33.12,31.54,31.69,219200.0],["2023-02-24",31.05,31.52,30.91,31.21,199600.0],["2023-02-27",31.68,32.1,30.97,31.09,207500.0],["2023-02-28",31.04,32.04,31.0,31.44,419900.0],["2023-03-01",31.43,32.87,31.19,32.82,284900.0],["2023-03-02",32.52,34.23,32.35,33.9,215800.0],["2023-03-03",34.06,35.04,33.95,34.63,208900.0],["2023-03-06",34.71,34.82,33.34,33.51,196600.0],["2023-03-07",33.58,33.94,33.25,33.25,196000.0],["2023-03-08",33.25,34.12,32.94,34.03,203700.0],["2023-03-09",34.05,34.69,33.19,33.25,173400.0],["2023-03-10",33.25,33.25,32.52,32.72,194700.0],["2023-03-13",31.95,32.57,31.62,31.76,192200.0],["2023-03-14",32.82,32.83,31.4,31.7,293200.0],["2023-03-15",30.89,32.07,30.59,32.04,292400.0],["2023-03-16",31.64,32.61,31.43,32.22,173100.0],["2023-03-17",31.95,32.05,30.78,30.99,784700.0],["2023-03-20",31.17,32.46,31.07,32.31,322200.0],["2023-03-21",32.78,33.21,32.59,32.75,174700.0],["2023-03-22",32.8,33.2,31.97,31.97,111300.0],["2023-03-23",32.16,32.58,31.41,31.91,123500.0],["2023-03-24",31.58,31.77,31.27,31.6,93700.0],["2023-03-27",32.09,32.13,31.17,31.56,145200.0],["2023-03-28",31.49,31.7,30.65,30.95,129500.0],["2023-03-29",31.34,31.54,30.97,31.36,157400.0],["2023-03-30",31.74,32.31,31.61,31.87,147200.0],["2023-03-31",32.1,33.19,32.1,33.15,314200.0],["2023-04-03",33.09,33.33,32.34,33.28,186700.0],["2023-04-04",33.47,33.47,31.75,32.02,121700.0],["2023-04-05",31.72,31.72,30.48,30.92,163400.0],["2023-04-06",31.02,31.38,30.61,31.18,250700.0],["2023-04-10",31.02,31.86,30.92,31.59,394700.0],["2023-04-11",31.75,32.09,31.44,31.57,159900.0],["2023-04-12",31.78,31.96,30.83,30.89,93700.0],["2023-04-13",31.03,31.25,30.82,30.91,213400.0],["2023-04-14",30.76,31.08,30.09,30.44,149800.0],["2023-04-17",30.4,30.58,30.24,30.34,94800.0],["2023-04-18",30.48,30.58,29.68,29.72,83400.0],["2023-04-19",29.21,29.32,28.9,28.93,217000.0],["2023-04-20",28.79,29.06,28.47,28.79,197600.0],["2023-04-21",28.89,29.28,28.65,28.87,294600.0],["2023-04-24",28.87,29.42,28.84,29.37,130400.0],["2023-04-25",29.11,29.21,28.15,28.23,135500.0],["2023-04-26",28.05,28.3,27.97,28.11,109200.0],["2023-04-27",28.2,28.51,27.99,28.37,119600.0],["2023-04-28",28.34,28.98,28.3,28.77,150100.0],["2023-05-01",28.65,29.12,28.56,28.91,95000.0],["2023-05-02",28.7,28.76,28.16,28.45,157600.0],["2023-05-03",28.62,29.1,28.39,28.4,141300.0],["2023-05-04",28.34,28.4,27.73,28.03,160300.0],["2023-05-05",30.5,32.5,30.5,31.44,403100.0],["2023-05-08",31.61,31.79,30.55,30.58,236500.0],["2023-05-09",30.16,30.93,30.03,30.12,201500.0],["2023-05-10",30.61,31.12,30.54,31.08,237300.0],["2023-05-11",30.84,31.4,30.75,31.27,142800.0],["2023-05-12",31.32,31.57,30.1,30.76,141000.0],["2023-05-15",30.82,31.53,30.69,31.28,113800.0],["2023-05-16",31.05,31.73,31.0,31.35,217200.0],["2023-05-17",31.41,32.35,31.41,32.13,150400.0],["2023-05-18",31.93,32.63,31.93,32.48,121600.0],["2023-05-19",32.75,32.96,31.93,32.36,123500.0],["2023-05-22",32.37,32.87,32.06,32.56,134500.0],["2023-05-23",32.34,32.89,32.17,32.64,140800.0],["2023-05-24",32.4,32.4,31.64,31.97,112500.0],["2023-05-25",31.97,32.0,31.04,31.19,109200.0],["2023-05-26",31.14,32.03,31.14,31.73,92900.0],["2023-05-30",31.81,32.0,31.04,31.2,98700.0],["2023-05-31",30.97,31.3,30.42,30.76,183800.0],["2023-06-01",30.74,31.62,30.6,31.41,111200.0],["2023-06-02",31.99,33.0,31.77,32.98,142300.0],["2023-06-05",32.57,33.02,31.62,32.6,177900.0],["2023-06-06",32.46,34.3,32.46,34.05,165700.0],["2023-06-07",34.42,35.53,34.42,35.5,181100.0],["2023-06-08",35.33,35.5,34.95,35.11,151600.0],["2023-06-09",35.12,35.29,34.7,35.16,129000.0],["2023-06-12",35.16,35.79,34.98,35.66,152400.0],["2023-06-13",35.88,36.38,35.6,35.89,127900.0],["2023-06-14",36.03,36.12,34.11,34.33,168800.0],["2023-06-15",34.04,35.16,34.04,35.06,154000.0],["2023-06-16",35.49,35.53,34.28,34.65,682500.0],["2023-06-20",34.34,35.62,34.34,35.47,140200.0],["2023-06-21",35.16,35.51,34.75,34.91,113700.0],["2023-06-22",34.74,34.75,33.72,33.81,113900.0],["2023-06-23",33.05,33.63,32.45,33.33,411400.0],["2023-06-26",33.34,33.95,33.34,33.68,137300.0],["2023-06-27",33.88,34.35,33.44,34.21,145700.0],["2023-06-28",34.27,34.5,33.42,34.49,109300.0],["2023-06-29",34.47,35.4,34.47,35.14,116200.0],["2023-06-30",35.34,35.34,34.77,34.96,96600.0],["2023-07-03",34.95,35.56,34.83,35.35,67200.0],["2023-07-05",35.06,35.06,33.79,34.21,129600.0],["2023-07-06",33.7,33.7,32.99,33.52,106200.0],["2023-07-07",33.61,34.82,33.61,34.08,649900.0],["2023-07-10",34.1,35.32,34.1,35.03,165700.0],["2023-07-11",35.24,35.57,35.04,35.41,75000.0],["2023-07-12",36.07,36.33,35.39,35.58,134600.0],["2023-07-13",35.7,36.06,35.38,35.4,93600.0],["2023-07-14",35.27,35.31,34.28,34.78,162000.0],["2023-07-17",34.78,35.17,34.56,34.92,125600.0],["2023-07-18",35.1,35.51,34.71,35.21,191800.0],["2023-07-19",35.26,35.28,34.56,35.06,278500.0],["2023-07-20",35.19,35.2,34.24,34.75,164600.0],["2023-07-21",35.01,35.01,33.7,33.79,187100.0],["2023-07-24",33.9,34.42,33.47,33.9,233300.0],["2023-07-25",33.79,33.99,33.01,33.4,188700.0],["2023-07-26",33.29,33.58,32.74,33.23,191900.0],["2023-07-27",33.53,33.82,32.47,32.61,130500.0],["2023-07-28",33.02,33.16,32.6,32.76,120600.0],["2023-07-31",32.78,33.44,32.72,33.15,299300.0],["2023-08-01",33.16,33.35,32.61,33.07,170500.0],["2023-08-02",32.55,32.6,32.08,32.27,151800.0],["2023-08-03",32.05,32.19,31.68,31.79,137700.0],["2023-08-04",30.48,31.4,29.02,30.63,520600.0],["2023-08-07",30.84,30.84,28.91,29.08,298800.0],["2023-08-08",28.77,28.95,28.27,28.7,223200.0],["2023-08-09",28.45,28.63,27.96,28.24,207500.0],["2023-08-10",28.49,28.85,28.07,28.4,142900.0],["2023-08-11",28.18,28.76,28.11,28.54,120500.0],["2023-08-14",28.42,28.75,28.07,28.61,202100.0],["2023-08-15",28.43,29.06,28.34,28.92,131200.0],["2023-08-16",28.76,29.07,28.48,28.49,114900.0],["2023-08-17",28.65,28.88,28.44,28.49,101200.0],["2023-08-18",28.13,28.77,28.13,28.4,109800.0],["2023-08-21",28.26,28.55,27.91,28.19,122600.0],["2023-08-22",28.27,29.1,28.27,28.83,174900.0],["2023-08-23",28.88,29.47,28.88,29.23,161800.0],["2023-08-24",29.03,29.46,28.97,28.99,201000.0],["2023-08-25",29.25,29.48,29.06,29.1,148000.0],["2023-08-28",29.24,29.4,29.14,29.17,107100.0],["2023-08-29",28.98,29.28,28.77,28.82,107300.0],["2023-08-30",28.77,29.57,28.74,29.43,127900.0],["2023-08-31",29.57,29.96,29.45,29.5,130600.0],["2023-09-01",29.81,30.21,29.71,30.03,104500.0],["2023-09-05",29.51,29.51,28.64,28.96,162600.0],["2023-09-06",29.09,29.22,28.67,28.78,122600.0],["2023-09-07",28.69,28.69,27.83,28.15,124800.0],["2023-09-08",28.07,28.29,27.8,27.97,140900.0],["2023-09-11",28.12,28.14,27.72,27.81,98700.0],["2023-09-12",27.57,27.77,26.92,27.09,112300.0],["2023-09-13",27.02,27.02,26.6,26.87,105700.0],["2023-09-14",27.15,27.37,27.05,27.2,111300.0],["2023-09-15",27.19,27.26,26.68,26.92,462200.0],["2023-09-18",27.04,27.06,26.71,26.75,80700.0],["2023-09-19",26.7,27.06,26.66,26.91,72800.0],["2023-09-20",26.98,27.15,26.42,26.5,84400.0],["2023-09-21",26.02,26.49,25.88,26.33,154700.0],["2023-09-22",26.36,26.43,25.8,25.84,91900.0],["2023-09-25",25.56,25.98,25.44,25.5,98000.0],["2023-09-26",25.24,25.53,25.13,25.21,116500.0],["2023-09-27",25.41,25.99,25.41,25.66,106700.0],["2023-09-28",25.71,26.45,25.59,26.16,166900.0],["2023-09-29",26.4,26.53,26.15,26.4,124300.0],["2023-10-02",26.27,26.76,26.01,26.73,129600.0],["2023-10-03",26.77,27.0,26.22,26.27,98500.0],["2023-10-04",26.16,26.23,25.67,25.94,85800.0],["2023-10-05",25.87,26.04,25.4,25.8,119800.0],["2023-10-06",25.77,26.46,25.77,26.03,95400.0],["2023-10-09",25.72,26.05,25.57,25.75,97300.0],["2023-10-10",25.76,26.45,25.76,25.91,92300.0],["2023-10-11",26.06,26.12,25.67,26.03,207200.0],["2023-10-12",26.11,26.23,25.65,25.8,154600.0],["2023-10-13",25.88,26.03,25.26,25.59,107400.0],["2023-10-16",25.75,26.08,25.53,25.97,162800.0],["2023-10-17",25.79,26.49,25.73,26.35,137200.0],["2023-10-18",26.06,26.06,25.11,25.29,244400.0],["2023-10-19",25.11,25.35,24.9,25.11,187100.0],["2023-10-20",25.28,25.4,24.81,25.06,441800.0],["2023-10-23",25.05,25.22,24.0,24.16,201100.0],["2023-10-24",24.44,24.68,24.14,24.36,151400.0],["2023-10-25",24.05,24.25,23.37,23.57,219300.0],["2023-10-26",23.73,23.76,23.16,23.5,211800.0],["2023-10-27",23.57,23.57,23.01,23.28,253700.0],["2023-10-30",23.53,23.77,23.12,23.41,165900.0],["2023-10-31",23.35,23.71,23.31,23.61,103100.0],["2023-11-01",23.49,23.51,23.03,23.44,161400.0],["2023-11-02",23.75,24.31,23.73,24.3,138300.0],["2023-11-03",29.26,32.05,28.5,31.69,632300.0],["2023-11-06",32.38,33.41,31.54,33.35,520800.0],["2023-11-07",33.07,33.92,32.73,33.72,361300.0],["2023-11-08",33.73,33.85,33.13,33.46,292100.0],["2023-11-09",33.85,34.74,33.47,33.84,308100.0],["2023-11-10",34.0,34.71,33.68,34.58,360900.0],["2023-11-13",34.45,35.25,34.33,35.08,311500.0],["2023-11-14",36.28,36.64,35.82,36.49,283500.0],["2023-11-15",36.24,37.08,35.9,36.14,212700.0],["2023-11-16",36.0,36.29,35.16,35.97,243800.0],["2023-11-17",36.0,36.28,35.49,35.64,373800.0],["2023-11-20",35.49,36.62,35.41,36.52,175900.0],["2023-11-21",36.3,36.51,35.84,36.3,110600.0],["2023-11-22",36.5,37.2,36.21,36.37,236700.0],["2023-11-24",36.5,37.12,36.36,37.1,39800.0],["2023-11-27",36.76,37.3,36.6,37.22,152800.0],["2023-11-28",37.03,37.14,36.42,36.56,216800.0],["2023-11-29",36.93,37.19,36.53,36.8,255400.0],["2023-11-30",37.0,37.0,35.84,36.2,247500.0],["2023-12-01",35.91,37.15,35.84,37.02,197100.0],["2023-12-04",36.65,37.34,36.35,37.1,126400.0],["2023-12-05",37.1,37.1,36.26,36.36,150100.0],["2023-12-06",36.67,37.03,36.33,36.56,163900.0],["2023-12-07",36.72,37.11,36.61,37.11,229800.0],["2023-12-08",36.96,37.63,36.85,37.55,276500.0],["2023-12-11",37.45,37.85,37.0,37.82,227200.0],["2023-12-12",37.86,37.86,37.09,37.13,194800.0],["2023-12-13",37.1,38.18,36.52,37.94,168300.0],["2023-12-14",38.43,39.0,37.54,37.86,195700.0],["2023-12-15",37.92,38.27,37.5,37.82,839800.0],["2023-12-18",38.0,39.2,37.62,38.91,201100.0],["2023-12-19",39.08,40.0,39.08,39.71,158700.0],["2023-12-20",39.58,40.23,38.62,38.76,153200.0],["2023-12-21",39.08,39.75,39.0,39.68,114700.0],["2023-12-22",39.72,40.07,39.22,39.34,126800.0],["2023-12-26",39.63,40.19,39.53,40.07,125200.0],["2023-12-27",40.19,40.47,39.97,40.2,125100.0],["2023-12-28",40.06,40.16,39.64,39.8,102700.0],["2023-12-29",39.63,39.63,38.9,38.96,116600.0],["2024-01-02",38.53,38.91,37.94,38.0,114900.0],["2024-01-03",37.64,37.64,35.82,35.9,148600.0],["2024-01-04",35.38,36.28,35.01,35.95,161300.0],["2024-01-05",35.72,36.49,35.6,36.26,140600.0],["2024-01-08",36.19,36.87,36.19,36.44,100800.0],["2024-01-09",35.87,36.46,35.67,36.12,88100.0],["2024-01-10",36.0,36.46,35.81,36.34,127400.0],["2024-01-11",36.21,36.38,34.92,35.82,168500.0],["2024-01-12",36.34,36.67,35.96,36.1,94900.0],["2024-01-16",35.6,36.5,35.22,36.36,128300.0],["2024-01-17",35.73,35.83,35.11,35.5,125100.0],["2024-01-18",35.84,36.12,35.31,35.86,91300.0],["2024-01-19",36.0,36.15,35.35,36.12,221900.0],["2024-01-22",36.63,37.95,36.41,37.88,150700.0],["2024-01-23",38.32,38.51,37.65,37.69,112000.0],["2024-01-24",38.31,38.31,37.05,37.27,128800.0],["2024-01-25",37.96,38.06,37.03,37.42,91700.0],["2024-01-26",37.63,37.89,37.09,37.3,77200.0],["2024-01-29",37.07,37.92,37.07,37.88,93100.0],["2024-01-30",37.51,37.63,36.5,37.51,171300.0],["2024-01-31",37.39,37.51,36.02,36.09,133700.0],["2024-02-01",36.36,36.95,36.07,36.6,120200.0],["2024-02-02",36.05,37.2,35.95,36.86,101900.0],["2024-02-05",36.3,36.62,35.95,36.27,158100.0],["2024-02-06",36.3,36.79,36.27,36.6,186000.0],["2024-02-07",36.62,36.62,35.84,36.0,99200.0],["2024-02-08",35.98,37.6,35.98,37.19,206900.0],["2024-02-09",40.0,41.87,35.01,35.58,496600.0],["2024-02-12",35.58,35.69,33.73,35.43,369500.0],["2024-02-13",34.21,34.41,33.13,33.52,298100.0],["2024-02-14",34.15,34.8,33.85,34.68,187200.0],["2024-02-15",34.88,37.16,34.81,36.87,335300.0],["2024-02-16",36.54,36.96,36.31,36.37,215600.0],["2024-02-20",35.87,36.81,35.62,35.98,209100.0],["2024-02-21",35.85,36.1,35.57,36.1,176700.0],["2024-02-22",36.3,37.0,36.25,36.43,410100.0],["2024-02-23",36.45,36.72,35.9,36.54,180500.0],["2024-02-26",36.44,37.92,36.42,37.64,171200.0],["2024-02-27",37.9,38.06,37.49,37.59,153700.0],["2024-02-28",37.11,37.83,36.39,36.39,209300.0],["2024-02-29",36.93,37.36,36.07,36.43,278600.0],["2024-03-01",36.33,36.36,35.61,35.67,168100.0],["2024-03-04",35.46,36.65,35.25,36.14,220400.0],["2024-03-05",35.92,36.45,35.87,36.22,236300.0],["2024-03-06",36.65,37.08,36.36,36.47,142000.0],["2024-03-07",36.94,37.83,36.88,37.8,156900.0],["2024-03-08",38.0,38.65,37.43,37.55,173100.0],["2024-03-11",37.38,37.41,36.27,36.56,126700.0],["2024-03-12",36.47,36.47,35.86,36.29,139800.0],["2024-03-13",35.95,36.35,35.12,35.2,125000.0],["2024-03-14",35.15,35.28,33.62,33.95,175700.0],["2024-03-15",33.79,34.51,33.5,34.09,364600.0],["2024-03-18",34.11,34.11,33.52,33.52,114600.0],["2024-03-19",33.31,34.16,33.3,34.06,118900.0],["2024-03-20",33.82,34.49,33.5,34.22,90400.0],["2024-03-21",34.53,35.12,34.53,35.05,111500.0],["2024-03-22",35.28,35.45,34.74,34.77,73900.0],["2024-03-25",34.75,34.95,34.05,34.5,92300.0],["2024-03-26",34.81,34.9,34.3,34.36,118300.0],["2024-03-27",34.71,35.41,34.6,35.38,104300.0],["2024-03-28",35.34,36.04,35.19,35.75,146900.0],["2024-04-01",35.74,35.74,34.76,34.81,93500.0],["2024-04-02",34.45,34.45,33.73,34.37,161400.0],["2024-04-03",34.01,34.73,34.01,34.56,90700.0],["2024-04-04",34.97,35.02,33.95,33.97,423200.0],["2024-04-05",33.97,34.61,33.97,34.26,73800.0],["2024-04-08",34.42,34.61,33.88,33.9,81800.0],["2024-04-09",34.03,34.35,33.97,34.27,191200.0],["2024-04-10",33.31,33.31,32.41,32.88,123300.0],["2024-04-11",33.03,33.2,32.61,32.89,79300.0],["2024-04-12",32.51,32.74,32.02,32.25,118500.0],["2024-04-15",32.35,32.56,31.6,31.81,100200.0],["2024-04-16",31.56,31.71,31.03,31.41,68700.0],["2024-04-17",31.54,31.61,31.1,31.17,128500.0],["2024-04-18",31.29,31.53,31.02,31.06,98800.0],["2024-04-19",30.97,32.11,30.93,31.96,264000.0],["2024-04-22",31.96,32.2,31.49,31.76,124000.0],["2024-04-23",31.63,32.45,31.63,32.1,93900.0],["2024-04-24",31.9,32.45,31.69,31.95,92300.0],["2024-04-25",31.48,31.54,30.66,31.42,107700.0],["2024-04-26",31.63,31.87,31.33,31.37,72600.0],["2024-04-29",31.56,31.77,31.29,31.36,78500.0],["2024-04-30",31.14,31.43,30.46,30.48,182300.0],["2024-05-01",30.56,31.75,30.56,30.73,103600.0],["2024-05-02",30.96,31.46,30.7,31.14,139900.0],["2024-05-03",31.98,32.93,30.92,31.09,200900.0],["2024-05-06",30.96,31.79,30.31,31.38,138900.0],["2024-05-07",31.38,32.19,31.38,31.47,120300.0],["2024-05-08",31.14,31.89,31.14,31.69,179500.0],["2024-05-09",31.66,32.34,31.65,32.29,131100.0],["2024-05-10",32.49,32.59,31.61,31.76,133700.0],["2024-05-13",32.1,32.36,31.63,31.63,98700.0],["2024-05-14",32.15,32.3,31.71,32.12,137700.0],["2024-05-15",32.53,33.21,32.28,33.16,147000.0],["2024-05-16",33.16,33.16,32.39,32.48,156400.0],["2024-05-17",32.59,33.07,32.39,32.82,127800.0],["2024-05-20",32.8,32.82,31.75,31.81,167100.0],["2024-05-21",31.66,32.06,31.32,31.9,127700.0],["2024-05-22",31.71,32.06,31.46,31.61,131500.0],["2024-05-23",31.78,31.78,30.52,30.85,149100.0],["2024-05-24",31.0,31.23,30.84,30.89,116500.0],["2024-05-28",30.9,31.14,30.65,30.91,100600.0],["2024-05-29",30.5,30.8,30.2,30.35,137600.0],["2024-05-30",30.7,31.25,30.68,30.79,115800.0],["2024-05-31",30.82,31.2,30.6,30.97,126400.0],["2024-06-03",31.31,31.32,30.2,30.37,142800.0],["2024-06-04",30.16,30.73,30.13,30.32,158900.0],["2024-06-05",31.23,31.97,30.95,31.75,211400.0],["2024-06-06",31.57,32.47,31.57,32.44,135700.0],["2024-06-07",31.96,32.53,31.8,32.23,142500.0],["2024-06-10",31.87,32.07,31.46,31.87,125800.0],["2024-06-11",31.52,31.8,31.17,31.72,154000.0],["2024-06-12",32.64,32.76,31.73,31.75,114400.0],["2024-06-13",31.67,32.03,30.48,31.35,187000.0],["2024-06-14",31.01,31.01,30.16,30.51,180700.0],["2024-06-17",30.16,30.48,29.71,30.31,162800.0],["2024-06-18",30.22,30.33,29.93,30.07,97100.0],["2024-06-20",29.88,30.52,29.77,30.11,156200.0],["2024-06-21",29.99,30.3,29.8,30.07,770100.0],["2024-06-24",30.21,30.76,30.03,30.65,213200.0],["2024-06-25",30.64,30.67,29.85,29.95,148200.0],["2024-06-26",29.77,30.31,29.77,30.09,267500.0],["2024-06-27",30.19,30.4,30.02,30.35,94000.0],["2024-06-28",30.73,30.89,30.23,30.89,317400.0],["2024-07-01",30.89,30.89,29.66,29.85,90300.0],["2024-07-02",29.89,30.29,29.79,30.14,188700.0],["2024-07-03",30.14,30.78,30.1,30.67,59500.0],["2024-07-05",30.57,31.11,30.29,30.71,178700.0],["2024-07-08",30.96,31.49,30.75,31.01,141700.0],["2024-07-09",30.87,30.9,30.22,30.27,84300.0],["2024-07-10",30.46,30.52,29.65,30.15,96900.0],["2024-07-11",31.04,31.71,30.65,31.34,149100.0],["2024-07-12",31.86,32.28,31.53,32.04,135300.0],["2024-07-15",32.33,32.77,31.98,32.42,110200.0],["2024-07-16",32.81,34.11,32.81,33.88,150900.0],["2024-07-17",33.5,34.51,33.3,34.17,196100.0],["2024-07-18",33.75,34.32,32.82,32.85,154900.0],["2024-07-19",32.86,32.89,32.35,32.61,256100.0],["2024-07-22",32.8,33.63,32.33,33.6,108900.0],["2024-07-23",33.38,34.51,33.38,33.93,145300.0],["2024-07-24",33.66,34.14,33.07,33.07,328400.0],["2024-07-25",33.21,34.82,33.09,34.41,252400.0],["2024-07-26",35.0,35.17,34.09,34.97,154000.0],["2024-07-29",34.9,35.1,33.73,33.98,113500.0],["2024-07-30",34.26,34.76,33.94,34.45,137800.0],["2024-07-31",34.59,35.49,34.15,34.82,199900.0],["2024-08-01",34.75,35.12,33.22,33.53,177700.0],["2024-08-02",29.8,30.07,27.26,28.39,358800.0],["2024-08-05",26.0,28.73,25.76,28.66,491400.0],["2024-08-06",28.63,29.84,28.04,29.61,341200.0],["2024-08-07",30.13,30.24,27.48,27.59,311100.0],["2024-08-08",28.1,28.49,27.89,28.37,165700.0],["2024-08-09",28.27,28.44,27.43,28.32,443500.0],["2024-08-12",28.26,28.91,28.09,28.33,219400.0],["2024-08-13",28.73,29.27,28.5,29.11,256900.0],["2024-08-14",29.22,30.09,28.78,29.29,287800.0],["2024-08-15",30.13,30.52,29.95,30.0,217200.0],["2024-08-16",29.96,30.43,29.48,29.73,246600.0],["2024-08-19",29.78,30.2,29.55,30.01,193000.0],["2024-08-20",29.94,30.31,29.54,29.59,211100.0],["2024-08-21",29.7,30.53,29.7,30.34,223200.0],["2024-08-22",30.19,30.56,29.93,29.97,226100.0],["2024-08-23",30.21,31.05,30.07,30.62,286000.0],["2024-08-26",30.98,31.22,30.73,31.11,230700.0],["2024-08-27",30.97,30.97,30.4,30.42,176700.0],["2024-08-28",30.41,30.5,29.81,29.9,200300.0],["2024-08-29",30.2,30.53,29.85,30.03,191100.0],["2024-08-30",30.3,30.75,30.06,30.58,279700.0],["2024-09-03",30.09,30.33,29.33,29.82,343900.0],["2024-09-04",29.82,30.32,29.22,29.22,248600.0],["2024-09-05",29.28,29.39,28.76,28.86,234600.0],["2024-09-06",28.86,29.09,28.2,28.21,197900.0],["2024-09-09",28.06,28.41,27.76,27.94,279700.0],["2024-09-10",28.32,29.85,28.32,29.36,284100.0],["2024-09-11",29.02,29.29,28.27,29.18,200200.0],["2024-09-12",29.38,29.82,28.99,29.21,178600.0],["2024-09-13",29.71,30.09,29.39,29.57,172000.0],["2024-09-16",29.77,30.01,29.04,29.17,203700.0],["2024-09-17",29.59,30.37,29.45,29.73,187900.0],["2024-09-18",29.79,30.95,29.3,29.69,227700.0],["2024-09-19",30.54,30.54,29.78,30.09,220800.0],["2024-09-20",29.84,30.61,29.33,29.36,1375600.0],["2024-09-23",29.5,29.62,28.78,29.09,457500.0],["2024-09-24",29.36,29.51,29.07,29.13,199600.0],["2024-09-25",29.06,29.06,28.24,28.26,252700.0],["2024-09-26",28.67,29.35,28.57,29.08,217600.0],["2024-09-27",29.46,29.88,28.97,29.42,165000.0],["2024-09-30",29.3,29.64,29.02,29.37,180200.0],["2024-10-01",29.26,29.26,27.95,28.06,303800.0],["2024-10-02",28.11,28.57,27.9,28.04,170900.0],["2024-10-03",27.8,28.31,27.65,28.25,193700.0],["2024-10-04",28.74,28.92,28.32,28.71,138500.0],["2024-10-07",28.45,28.52,27.83,27.98,102400.0],["2024-10-08",27.97,28.37,27.69,28.18,401300.0],["2024-10-09",28.24,29.04,28.2,28.39,201900.0],["2024-10-10",27.96,28.01,27.67,27.93,161200.0],["2024-10-11",27.83,28.66,27.83,28.44,91600.0],["2024-10-14",28.35,28.45,28.05,28.45,99600.0],["2024-10-15",28.5,28.77,28.32,28.33,166300.0],["2024-10-16",28.68,29.55,28.58,29.13,168800.0],["2024-10-17",29.12,29.46,28.46,29.17,148300.0],["2024-10-18",29.25,29.37,28.83,29.11,220000.0],["2024-10-21",29.13,29.13,28.21,28.4,115100.0],["2024-10-22",28.24,28.42,28.11,28.33,93600.0],["2024-10-23",28.11,28.19,26.35,26.75,172400.0],["2024-10-24",26.88,26.91,26.45,26.83,223500.0],["2024-10-25",27.05,27.43,26.68,26.71,133700.0],["2024-10-28",27.01,27.84,27.01,27.44,126500.0],["2024-10-29",27.07,27.63,27.0,27.49,158200.0],["2024-10-30",27.19,28.05,27.19,27.6,145500.0],["2024-10-31",27.53,27.66,27.18,27.4,239700.0],["2024-11-01",33.75,38.23,32.71,38.0,1563800.0],["2024-11-04",37.4,37.59,33.16,33.86,782300.0],["2024-11-05",33.49,36.38,33.49,35.14,546200.0],["2024-11-06",37.4,39.62,35.57,39.44,420600.0],["2024-11-07",39.31,39.48,38.05,38.61,605300.0],["2024-11-08",38.89,39.91,38.31,38.97,374800.0],["2024-11-11",39.62,40.0,39.3,39.81,247900.0],["2024-11-12",39.35,39.85,39.08,39.19,250400.0],["2024-11-13",39.53,39.76,38.95,39.26,228200.0],["2024-11-14",39.51,39.52,37.71,38.03,192900.0],["2024-11-15",38.45,38.45,37.38,37.47,212700.0],["2024-11-18",37.47,37.95,37.26,37.27,170700.0],["2024-11-19",36.52,37.57,36.07,37.01,160700.0],["2024-11-20",36.83,39.38,36.59,39.25,422000.0],["2024-11-21",39.01,40.0,38.88,39.74,288700.0],["2024-11-22",39.72,41.68,39.72,41.5,442500.0],["2024-11-25",41.95,42.66,41.08,41.12,286500.0],["2024-11-26",41.0,41.39,40.47,41.11,270500.0],["2024-11-27",41.2,41.45,40.32,40.8,181200.0],["2024-11-29",40.87,41.28,40.51,41.19,135100.0],["2024-12-02",41.28,41.63,40.81,41.33,216300.0],["2024-12-03",41.23,41.75,40.53,41.29,281400.0],["2024-12-04",41.28,42.32,41.13,42.19,183400.0],["2024-12-05",42.07,42.3,41.3,41.37,194500.0],["2024-12-06",41.93,42.71,41.9,42.68,177400.0],["2024-12-09",42.95,43.89,42.95,43.49,243400.0],["2024-12-10",43.11,45.15,43.11,44.55,248800.0],["2024-12-11",44.85,44.88,43.88,44.37,214100.0],["2024-12-12",43.92,44.28,43.37,44.26,212600.0],["2024-12-13",44.04,44.1,42.71,43.59,226300.0],["2024-12-16",43.85,44.89,43.31,44.77,234600.0],["2024-12-17",44.27,44.38,43.26,43.26,228900.0],["2024-12-18",43.52,44.53,40.82,41.24,276800.0],["2024-12-19",41.92,43.17,40.75,41.27,275500.0],["2024-12-20",40.58,41.66,39.68,40.72,1961900.0],["2024-12-23",40.77,41.19,39.6,39.63,200300.0],["2024-12-24",39.6,40.19,39.52,40.03,63500.0],["2024-12-26",39.85,40.55,39.83,40.32,135400.0],["2024-12-27",39.87,40.5,38.97,39.56,202400.0],["2024-12-30",39.16,39.67,38.5,39.26,134300.0],["2024-12-31",39.49,39.78,39.06,39.09,130400.0],["2025-01-02",39.55,39.83,38.61,38.75,92500.0],["2025-01-03",38.86,39.72,38.53,39.65,135500.0],["2025-01-06",39.75,40.16,39.17,39.25,129400.0],["2025-01-07",38.85,39.2,37.89,38.1,143200.0],["2025-01-08",37.67,37.74,37.15,37.62,126600.0],["2025-01-10",36.86,37.06,36.22,36.61,185700.0],["2025-01-13",35.41,36.71,35.2,36.6,241800.0],["2025-01-14",37.05,37.29,36.42,37.11,129200.0],["2025-01-15",38.7,38.85,37.58,38.26,214700.0],["2025-01-16",38.52,39.19,38.24,38.95,212400.0],["2025-01-17",39.65,39.82,38.1,38.54,651900.0],["2025-01-21",39.18,40.32,39.01,40.1,162000.0],["2025-01-22",40.0,40.3,39.59,39.86,185500.0],["2025-01-23",39.68,40.48,39.58,40.04,165900.0],["2025-01-24",40.01,41.02,39.89,40.95,113900.0],["2025-01-27",40.37,40.6,39.66,40.24,194100.0],["2025-01-28",40.22,41.53,39.31,41.41,169900.0],["2025-01-29",41.08,41.69,40.61,41.31,238200.0],["2025-01-30",41.92,42.54,41.61,42.0,179100.0],["2025-01-31",41.96,42.38,41.5,41.73,192400.0],["2025-02-03",40.21,41.89,39.7,41.64,168000.0],["2025-02-04",41.55,43.35,41.55,43.12,202800.0],["2025-02-05",43.38,44.37,43.19,44.25,248800.0],["2025-02-06",44.18,44.41,43.25,44.39,406500.0],["2025-02-07",44.68,46.73,41.45,41.6,711600.0],["2025-02-10",42.85,43.16,41.43,42.27,445100.0],["2025-02-11",41.4,43.47,41.37,43.26,537300.0],["2025-02-12",42.72,43.98,42.55,43.74,318900.0],["2025-02-13",43.97,45.09,43.8,45.03,256700.0],["2025-02-14",45.03,45.48,43.99,44.18,239400.0],["2025-02-18",44.23,45.03,44.18,44.65,287400.0],["2025-02-19",44.0,44.32,42.7,43.1,258500.0],["2025-02-20",43.1,43.36,41.72,42.04,215900.0],["2025-02-21",42.7,42.7,40.37,40.56,211000.0],["2025-02-24",40.97,41.03,40.2,40.2,212300.0],["2025-02-25",40.0,40.61,39.35,39.61,259900.0],["2025-02-26",39.98,40.61,39.63,40.18,229800.0],["2025-02-27",40.07,40.19,39.3,39.3,323700.0],["2025-02-28",39.26,39.9,39.1,39.88,220200.0],["2025-03-03",40.49,40.74,38.2,38.29,218500.0],["2025-03-04",37.61,38.64,36.96,37.83,233900.0],["2025-03-05",37.82,38.54,37.45,38.34,201400.0],["2025-03-06",37.84,38.55,37.7,37.91,212500.0],["2025-03-07",37.78,38.24,37.24,38.0,205900.0],["2025-03-10",37.3,37.8,36.74,37.09,241100.0],["2025-03-11",37.3,37.97,36.55,37.14,182100.0],["2025-03-12",37.76,37.76,36.92,37.17,139800.0],["2025-03-13",37.12,37.12,35.72,35.73,145400.0],["2025-03-14",36.3,36.66,35.77,36.55,150900.0],["2025-03-17",36.48,37.34,36.31,36.74,168900.0],["2025-03-18",36.51,36.7,35.78,35.79,180500.0],["2025-03-19",35.99,36.93,35.94,36.59,146900.0],["2025-03-20",36.09,37.0,36.09,36.38,124800.0],["2025-03-21",35.71,36.5,35.61,36.28,509400.0],["2025-03-24",37.06,37.43,36.66,37.02,146900.0],["2025-03-25",36.96,37.32,36.79,37.04,132400.0],["2025-03-26",37.2,37.47,36.8,37.01,117200.0],["2025-03-27",37.07,37.27,36.26,37.05,164500.0],["2025-03-28",36.89,36.89,35.54,35.76,136600.0],["2025-03-31",35.04,35.36,34.08,35.04,175000.0],["2025-04-01",34.75,35.64,34.7,35.39,127100.0],["2025-04-02",34.72,36.36,34.72,36.29,105300.0],["2025-04-03",33.93,34.22,32.81,33.27,299300.0],["2025-04-04",31.71,32.01,30.2,31.64,261200.0],["2025-04-07",30.11,33.36,29.59,31.77,256300.0],["2025-04-08",33.0,33.0,30.63,31.12,275400.0],["2025-04-09",31.06,35.83,31.0,35.05,244900.0],["2025-04-10",33.95,34.19,33.04,33.66,180700.0],["2025-04-11",33.43,34.87,33.11,34.67,206300.0],["2025-04-14",35.28,35.38,33.65,34.1,200800.0],["2025-04-15",33.84,34.48,33.83,34.2,180400.0],["2025-04-16",33.34,33.78,32.57,33.4,469400.0],["2025-04-17",33.37,33.75,32.89,33.36,953500.0],["2025-04-21",33.07,33.1,32.04,32.29,175000.0],["2025-04-22",32.73,33.54,32.57,33.3,201600.0],["2025-04-23",34.76,35.3,33.58,33.81,210600.0],["2025-04-24",33.78,35.11,33.78,35.09,186400.0],["2025-04-25",34.97,35.17,34.13,35.17,167700.0],["2025-04-28",35.17,35.7,34.71,35.39,157900.0],["2025-04-29",35.4,35.45,34.6,35.41,100500.0],["2025-04-30",34.49,35.24,33.8,35.16,167100.0],["2025-05-01",35.39,36.1,35.07,35.8,208900.0],["2025-05-02",36.13,39.6,36.13,38.35,314100.0],["2025-05-05",37.92,39.65,37.49,39.04,224800.0],["2025-05-06",38.49,39.69,38.49,39.1,191200.0],["2025-05-07",39.47,39.49,38.49,38.67,129100.0],["2025-05-08",39.26,40.76,39.17,40.2,127900.0],["2025-05-09",40.27,40.99,39.97,40.51,127900.0],["2025-05-12",42.48,43.0,41.43,41.64,195000.0],["2025-05-13",41.87,42.16,41.22,41.36,132400.0],["2025-05-14",41.24,41.7,40.56,40.59,156200.0],["2025-05-15",40.5,40.7,39.79,40.65,184800.0],["2025-05-16",40.73,41.37,40.53,41.08,171100.0],["2025-05-19",40.47,41.29,40.32,41.01,136500.0],["2025-05-20",40.78,41.03,40.52,40.87,98100.0],["2025-05-21",40.09,40.42,39.51,39.57,97300.0],["2025-05-22",39.25,39.31,37.36,37.44,267000.0],["2025-05-23",36.87,37.23,36.75,36.82,246700.0],["2025-05-27",37.44,38.45,37.02,38.27,303300.0],["2025-05-28",38.37,38.37,37.47,37.75,203000.0],["2025-05-29",38.03,38.03,37.42,37.61,116300.0],["2025-05-30",37.31,37.36,36.67,36.98,175800.0],["2025-06-02",36.89,36.89,36.15,36.53,187300.0],["2025-06-03",36.59,37.64,36.59,37.56,247900.0],["2025-06-04",37.51,38.15,37.39,37.85,643500.0],["2025-06-05",37.84,38.0,37.16,37.31,330600.0],["2025-06-06",37.89,38.35,37.39,38.34,235700.0],["2025-06-09",38.6,39.25,38.2,39.2,246800.0],["2025-06-10",39.28,39.62,39.05,39.25,141900.0],["2025-06-11",39.32,39.81,39.27,39.32,208900.0],["2025-06-12",39.07,39.15,38.46,38.72,151400.0],["2025-06-13",37.99,38.14,37.4,37.61,206200.0],["2025-06-16",38.14,38.68,37.99,38.64,159300.0],["2025-06-17",37.97,38.73,37.97,38.15,201300.0],["2025-06-18",38.18,38.68,37.95,38.02,144800.0],["2025-06-20",38.35,38.51,37.91,38.04,352600.0],["2025-06-23",38.0,39.19,37.99,39.16,115900.0],["2025-06-24",39.72,39.92,39.34,39.65,158300.0],["2025-06-25",39.69,39.78,39.31,39.32,135900.0],["2025-06-26",39.39,39.86,39.27,39.84,157300.0],["2025-06-27",39.9,40.67,39.59,40.48,439300.0],["2025-06-30",40.53,40.62,39.83,40.04,171300.0],["2025-07-01",39.88,41.24,39.6,40.23,152800.0],["2025-07-02",40.31,40.83,40.2,40.73,129500.0],["2025-07-03",40.76,41.36,40.76,41.17,64200.0],["2025-07-07",40.75,41.4,40.47,40.54,187600.0],["2025-07-08",40.58,41.38,40.28,40.71,154500.0],["2025-07-09",40.81,41.17,40.33,41.13,136300.0],["2025-07-10",40.99,41.63,40.99,41.21,135100.0],["2025-07-11",40.95,40.99,40.03,40.14,162100.0],["2025-07-14",39.99,40.36,39.78,40.21,108400.0],["2025-07-15",40.31,40.38,39.44,39.45,209600.0],["2025-07-16",39.77,39.77,38.74,39.59,247300.0],["2025-07-17",39.72,40.83,39.72,40.11,162600.0],["2025-07-18",40.42,40.42,39.26,39.35,313700.0],["2025-07-21",39.69,39.81,39.11,39.12,193300.0],["2025-07-22",38.93,39.44,38.88,38.91,134200.0],["2025-07-23",39.33,39.86,39.09,39.86,173100.0],["2025-07-24",39.41,39.41,38.69,38.74,111900.0],["2025-07-25",38.9,39.11,38.48,39.11,104600.0],["2025-07-28",39.23,39.88,39.08,39.64,151800.0],["2025-07-29",40.0,40.05,39.1,40.02,161600.0],["2025-07-30",40.17,40.24,38.62,39.23,198000.0],["2025-07-31",43.92,43.94,40.84,43.12,390200.0],["2025-08-01",44.5,44.6,42.89,43.19,360700.0],["2025-08-04",43.44,44.33,42.84,43.35,233700.0],["2025-08-05",43.39,44.2,43.05,44.2,214800.0],["2025-08-06",44.12,45.25,43.76,44.96,207000.0],["2025-08-07",45.9,46.41,45.0,46.29,260800.0],["2025-08-08",47.01,48.0,46.49,46.62,235300.0],["2025-08-11",46.53,46.65,46.05,46.24,148400.0],["2025-08-12",46.81,47.82,46.62,47.65,146400.0],["2025-08-13",47.7,49.39,47.46,49.2,193700.0],["2025-08-14",48.67,48.83,47.48,47.85,188200.0],["2025-08-15",47.92,48.31,47.29,48.15,187500.0],["2025-08-18",47.94,48.75,47.94,48.37,159200.0],["2025-08-19",48.58,49.07,48.27,48.55,119700.0],["2025-08-20",48.36,48.53,47.43,47.7,112300.0],["2025-08-21",47.45,48.26,47.05,48.26,118100.0],["2025-08-22",48.51,51.09,48.32,50.69,250100.0],["2025-08-25",50.68,50.82,50.09,50.46,214400.0],["2025-08-26",50.46,50.96,50.08,50.1,170100.0],["2025-08-27",50.05,50.85,49.55,50.84,173900.0],["2025-08-28",50.93,50.93,50.21,50.77,163500.0],["2025-08-29",50.68,50.68,49.39,49.81,207200.0],["2025-09-02",48.98,49.31,48.59,49.09,148300.0],["2025-09-03",48.88,49.5,48.78,49.06,219700.0],["2025-09-04",49.19,50.2,49.06,50.2,142000.0],["2025-09-05",50.26,50.89,49.57,49.93,132100.0],["2025-09-08",50.27,50.32,49.67,50.25,157700.0],["2025-09-09",49.88,50.04,49.15,49.58,139300.0],["2025-09-10",49.4,49.8,48.8,48.96,119400.0],["2025-09-11",49.04,50.43,49.04,50.29,144200.0],["2025-09-12",49.8,50.05,49.29,49.4,126300.0],["2025-09-15",49.63,50.14,49.44,49.65,96700.0],["2025-09-16",49.39,49.63,48.87,49.45,126600.0],["2025-09-17",49.51,50.5,48.99,49.37,140700.0],["2025-09-18",49.64,51.2,49.49,50.89,163300.0],["2025-09-19",50.96,51.09,50.0,50.55,589000.0],["2025-09-22",50.41,51.2,49.96,51.02,232200.0],["2025-09-23",51.2,51.96,50.77,50.84,159800.0],["2025-09-24",50.8,50.94,49.09,49.34,191800.0],["2025-09-25",48.88,49.19,48.42,49.18,142500.0],["2025-09-26",49.32,50.6,48.94,50.4,187700.0],["2025-09-29",50.79,50.79,49.44,49.64,126500.0],["2025-09-30",49.66,50.53,49.46,50.03,139300.0],["2025-10-01",49.52,49.68,48.91,49.0,73700.0],["2025-10-02",49.08,49.99,48.91,49.87,129100.0],["2025-10-03",49.89,50.68,49.51,49.65,174300.0],["2025-10-06",50.0,50.64,49.09,50.63,184900.0],["2025-10-07",50.67,51.77,49.66,49.81,187300.0],["2025-10-08",50.26,50.32,49.56,50.28,119600.0],["2025-10-09",50.1,50.49,48.89,48.99,89100.0],["2025-10-10",48.93,49.79,48.14,48.23,239300.0],["2025-10-13",48.97,51.37,48.7,51.04,162300.0],["2025-10-14",50.1,52.16,50.1,51.91,243000.0],["2025-10-15",52.42,55.28,52.42,55.22,317500.0],["2025-10-16",55.41,55.9,53.49,54.53,318300.0],["2025-10-17",54.52,54.94,52.02,52.16,202100.0],["2025-10-20",52.73,53.76,52.73,53.76,182800.0],["2025-10-21",53.6,54.56,52.5,54.19,170300.0],["2025-10-22",54.03,54.03,52.47,53.09,231600.0],["2025-10-23",53.03,55.58,53.03,55.27,286900.0],["2025-10-24",55.45,55.9,54.57,54.64,119800.0],["2025-10-27",55.25,55.25,53.97,54.35,114900.0],["2025-10-28",54.15,54.62,53.12,53.49,135600.0],["2025-10-29",53.49,54.03,52.05,52.67,244900.0],["2025-10-30",52.05,53.79,51.91,53.03,218600.0],["2025-10-31",53.6,54.64,45.1,49.76,658100.0],["2025-11-03",49.91,53.52,47.84,53.47,612400.0],["2025-11-04",52.12,52.12,47.81,48.28,374000.0],["2025-11-05",48.67,50.02,48.0,49.8,201400.0],["2025-11-06",49.5,49.74,47.67,48.64,225000.0],["2025-11-07",48.49,49.04,47.69,48.99,170300.0],["2025-11-10",49.58,49.73,48.95,49.03,163000.0],["2025-11-11",49.05,49.58,48.45,49.51,161100.0],["2025-11-12",49.94,50.58,49.51,49.83,302900.0],["2025-11-13",49.66,50.13,48.35,49.1,172000.0],["2025-11-14",48.51,49.25,48.26,48.5,142000.0],["2025-11-17",48.57,48.97,46.92,47.07,131600.0],["2025-11-18",46.89,47.3,46.07,47.16,158800.0],["2025-11-19",47.21,48.07,47.01,47.18,115100.0],["2025-11-20",48.0,48.67,46.7,46.81,145800.0],["2025-11-21",47.0,49.08,46.88,48.83,240000.0],["2025-11-24",48.71,49.65,48.71,49.26,135200.0],["2025-11-25",49.69,51.03,49.51,50.78,158400.0],["2025-11-26",50.25,51.94,50.25,50.86,261000.0],["2025-11-28",50.84,50.93,50.18,50.82,105300.0],["2025-12-01",50.14,50.48,49.08,50.03,131000.0],["2025-12-02",50.45,50.51,49.5,50.14,121100.0],["2025-12-03",50.25,51.28,50.23,51.18,108500.0],["2025-12-04",50.91,52.12,50.85,51.68,121900.0],["2025-12-05",51.51,52.1,51.47,52.08,123000.0],["2025-12-08",52.26,52.35,50.72,50.88,150900.0],["2025-12-09",50.48,51.45,50.48,51.23,85100.0],["2025-12-10",50.98,53.03,50.98,52.45,126900.0],["2025-12-11",52.65,53.82,52.14,53.22,111600.0],["2025-12-12",53.51,53.51,52.17,52.57,84700.0],["2025-12-15",52.89,52.89,52.08,52.42,119400.0],["2025-12-16",52.3,52.91,51.83,52.72,129900.0],["2025-12-17",52.56,53.23,52.2,52.37,164000.0],["2025-12-18",53.1,53.39,52.39,52.56,140500.0],["2025-12-19",52.26,52.76,51.88,52.12,791700.0],["2025-12-22",52.6,53.43,52.58,53.03,114700.0],["2025-12-23",52.84,53.42,52.66,53.17,75000.0],["2025-12-24",52.85,53.53,52.85,53.09,44900.0],["2025-12-26",53.09,53.09,51.81,52.7,121800.0],["2025-12-29",52.55,52.75,51.92,52.31,90200.0],["2025-12-30",52.56,52.78,51.63,51.63,48800.0],["2025-12-31",51.46,51.46,50.5,50.59,89800.0],["2026-01-02",51.11,51.37,50.43,51.35,175900.0],["2026-01-05",51.33,53.46,50.49,52.99,129500.0],["2026-01-06",52.47,54.1,51.8,54.04,151500.0],["2026-01-07",54.21,54.21,52.5,53.75,128900.0],["2026-01-08",53.39,54.99,53.39,54.93,166700.0],["2026-01-09",55.0,55.32,54.09,54.71,104400.0],["2026-01-12",54.64,55.01,54.26,54.63,86600.0],["2026-01-13",54.73,55.06,53.45,54.04,145700.0],["2026-01-14",54.15,54.21,52.85,53.67,123100.0],["2026-01-15",54.01,55.19,53.9,55.0,103200.0],["2026-01-16",55.4,55.4,54.0,54.76,189400.0],["2026-01-20",53.77,54.09,52.95,53.03,143400.0],["2026-01-21",53.57,55.62,53.56,55.43,223600.0],["2026-01-22",55.65,56.6,55.17,55.19,174500.0],["2026-01-23",55.14,55.14,52.95,53.75,215700.0],["2026-01-26",53.75,54.39,52.87,52.93,109700.0],["2026-01-27",52.93,53.39,52.24,52.48,83600.0],["2026-01-28",52.77,52.79,51.83,51.86,214500.0],["2026-01-29",52.1,53.35,51.63,53.18,167100.0],["2026-01-30",52.4,53.52,52.05,52.65,223800.0],["2026-02-02",52.36,54.23,52.2,53.45,142900.0],["2026-02-03",53.75,54.53,52.62,53.67,165700.0],["2026-02-04",53.96,55.12,52.46,53.46,192800.0],["2026-02-05",53.01,53.94,52.35,52.48,180000.0],["2026-02-06",57.6,67.57,56.97,67.17,869000.0],["2026-02-09",64.8,68.0,64.5,65.91,523400.0],["2026-02-10",66.16,67.68,65.75,66.35,291900.0],["2026-02-11",67.22,68.45,65.45,67.15,248800.0],["2026-02-12",68.06,68.91,65.79,66.45,184400.0],["2026-02-13",66.85,67.86,65.49,67.52,238400.0],["2026-02-17",67.2,67.44,65.8,66.82,188500.0],["2026-02-18",66.77,67.22,65.36,65.75,228500.0],["2026-02-19",65.08,65.57,63.97,65.52,134100.0],["2026-02-20",65.3,66.35,64.23,65.37,150900.0],["2026-02-23",65.09,65.17,62.09,63.25,188000.0],["2026-02-24",63.43,63.68,62.38,63.28,173300.0],["2026-02-25",63.65,63.65,61.83,62.63,200300.0],["2026-02-26",63.06,63.55,62.12,62.97,160600.0],["2026-02-27",62.03,62.91,61.35,62.08,143900.0],["2026-03-02",60.8,62.96,60.19,62.65,107100.0],["2026-03-03",60.5,62.44,58.86,61.96,124100.0],["2026-03-04",62.35,63.61,61.31,63.13,126200.0],["2026-03-05",62.06,62.91,59.59,61.11,150700.0],["2026-03-06",59.54,59.75,56.89,57.34,276400.0],["2026-03-09",55.79,58.04,54.34,57.59,208200.0],["2026-03-10",56.55,59.43,56.55,57.66,141800.0],["2026-03-11",57.17,58.4,56.63,58.34,134500.0],["2026-03-12",57.06,57.67,55.23,55.23,229400.0],["2026-03-13",56.42,56.42,53.53,54.35,205000.0],["2026-03-16",55.42,55.72,54.58,55.21,137800.0],["2026-03-17",55.55,56.76,55.33,56.72,160500.0],["2026-03-18",56.47,57.72,56.15,56.28,182600.0],["2026-03-19",55.26,57.01,55.06,56.65,136600.0],["2026-03-20",56.89,57.48,55.12,55.75,295400.0],["2026-03-23",57.49,58.99,57.37,58.03,182900.0],["2026-03-24",57.27,60.26,57.13,59.61,159800.0],["2026-03-25",60.39,60.39,59.16,59.82,123700.0],["2026-03-26",58.79,59.46,57.53,58.11,151800.0],["2026-03-27",57.35,58.01,55.25,56.04,131100.0],["2026-03-30",56.81,56.81,54.87,55.38,214100.0],["2026-03-31",56.2,57.2,55.48,57.02,103200.0],["2026-04-01",57.71,59.03,57.71,58.13,116300.0],["2026-04-02",56.48,58.64,55.32,57.77,171200.0],["2026-04-06",57.77,58.35,56.94,57.67,88000.0],["2026-04-07",57.33,57.95,56.71,57.53,144800.0],["2026-04-08",60.31,61.99,60.28,60.51,267800.0],["2026-04-09",60.19,62.11,60.19,61.58,124100.0],["2026-04-10",61.9,62.01,60.95,61.4,75000.0],["2026-04-13",60.95,62.86,60.95,62.82,107400.0],["2026-04-14",63.16,63.43,61.81,61.91,163400.0],["2026-04-15",61.64,63.41,60.95,63.24,195300.0],["2026-04-16",62.92,63.79,61.49,62.06,163600.0],["2026-04-17",63.52,65.56,62.45,64.51,142500.0],["2026-04-20",64.26,64.53,63.7,64.5,92900.0],["2026-04-21",64.43,65.6,63.66,63.79,150600.0],["2026-04-22",64.6,64.68,63.06,63.98,101900.0],["2026-04-23",64.18,65.3,63.33,63.92,111600.0],["2026-04-24",63.86,64.88,63.11,64.62,153000.0],["2026-04-27",64.63,65.0,63.5,63.79,185500.0],["2026-04-28",63.78,63.98,62.72,63.68,100100.0],["2026-04-29",63.53,63.53,61.78,62.26,155400.0],["2026-04-30",61.99,65.17,61.99,64.81,145700.0],["2026-05-01",65.0,66.59,57.67,65.17,443300.0],["2026-05-04",65.25,67.97,63.67,64.34,222200.0],["2026-05-05",64.94,68.49,64.39,67.69,210800.0],["2026-05-06",69.0,69.18,67.07,68.89,170000.0],["2026-05-07",69.74,70.0,67.33,68.17,169800.0],["2026-05-08",68.51,69.42,67.58,69.3,141600.0],["2026-05-11",69.19,71.37,68.05,70.95,228000.0],["2026-05-12",70.12,71.55,67.06,71.02,231700.0],["2026-05-13",71.18,72.53,70.37,71.85,210700.0],["2026-05-14",72.49,73.11,71.14,72.57,157400.0],["2026-05-15",71.25,72.73,69.87,72.01,270400.0],["2026-05-18",72.27,73.0,71.42,72.24,162400.0],["2026-05-19",71.26,71.64,69.37,70.16,185800.0],["2026-05-20",70.98,72.64,70.45,71.13,203800.0],["2026-05-21",70.46,70.85,68.07,69.75,192900.0],["2026-05-22",70.23,71.83,70.23,71.36,208300.0],["2026-05-26",71.93,74.98,71.93,73.94,208300.0],["2026-05-27",74.41,74.75,73.54,74.39,128000.0],["2026-05-28",72.63,75.57,72.33,74.73,217400.0],["2026-05-29",74.99,76.4,74.73,75.76,227300.0],["2026-06-01",74.68,76.3,73.81,75.84,182600.0],["2026-06-02",76.14,78.41,76.14,78.25,179500.0],["2026-06-03",77.9,78.52,74.0,74.67,245100.0],["2026-06-04",74.67,75.5,73.69,74.8,157100.0],["2026-06-05",73.96,75.47,72.17,72.64,191600.0],["2026-06-08",73.65,76.36,73.49,76.14,284500.0],["2026-06-09",77.16,78.68,72.9,75.48,217200.0],["2026-06-10",75.0,76.42,73.77,73.78,254800.0],["2026-06-11",75.09,78.0,73.19,77.96,233100.0],["2026-06-12",78.2,79.48,77.11,78.94,179100.0],["2026-06-15",80.51,81.29,78.33,78.53,185700.0],["2026-06-16",79.32,83.15,78.66,78.74,212300.0],["2026-06-17",79.18,80.49,77.58,79.57,354400.0],["2026-06-18",81.29,82.09,79.6,81.06,455900.0],["2026-06-22",81.5,82.15,80.53,81.68,214200.0],["2026-06-23",79.87,81.0,79.23,79.81,205900.0],["2026-06-24",79.84,81.44,78.31,79.83,220900.0],["2026-06-25",80.86,82.37,80.42,81.22,190100.0],["2026-06-26",80.56,80.79,78.63,80.69,809700.0],["2026-06-29",79.88,81.3,79.43,79.79,195900.0],["2026-06-30",79.95,82.19,79.95,81.51,214100.0],["2026-07-01",80.62,81.26,78.39,78.74,172600.0],["2026-07-02",78.95,79.17,75.38,76.4,191700.0],["2026-07-06",76.74,77.16,75.92,77.14,302280.8395],["2026-07-07",77.04,77.04,73.47,74.36,295270.562938],["2026-07-08",73.34,74.2909,71.0102,72.96,330223.105359],["2026-07-09",74.32,76.06,73,75.18,387301.033057],["2026-07-10",75.12,76.19,73.88,74.4,164970.570214],["2026-07-13",73.65,75.02,73.45,74.72,186288.658243],["2026-07-14",75.9,77.09,74.8,76.98,210319.319085],["2026-07-15",77.21,77.88,75.5,77.16,212180.367248],["2026-07-16",76.18,78.81,75.978,77.36,180405.254934],["2026-07-17",75.03,78.56,74.28,77.62,192795.261756],["2026-07-20",78.52,79.15,77.08,77.11,124013.952621],["2026-07-21",78.57,80.93,77.995,80.85,125927.201051],["2026-07-22",79.74,81.7,79,79.73,129528.509535],["2026-07-23",78.47,80.36,77.955,78.62,135554.551167],["2026-07-24",78.72,79.9699,77.87,78.24,106605.199469],["2026-07-27",78.75,79.45,76.7991,77.64,140542.530282],["2026-07-28",76.87,77.745,74.79,74.88,179221.895366],["2026-07-29",74.4,74.825,71.29,71.35,235779.208596],["2026-07-30",72.77,75.72,72.77,75.14,134438.619545],["2026-07-31",80,83,73.465,75.05,286605.866634],["2026-08-03",77.3,81.22,75.79,80.25,299245.656454],["2026-08-04",82.2,89.17,81.83,88.4,420434.035955],["2026-08-05",87.46,90.56,86.2517,90.31,296929.835867],["2026-08-06",90.02,91.98,87.37,87.91,179954.667625],["2026-08-07",87.94,89.37,87.94,88.91,153723.751156],["2026-08-10",88.94,89.92,88.66,89.245,32023.075811],["2026-08-11",90,91.54,90,90.45,154160.83295],["2026-08-12",92,92.17,90.22,90.8,186784.271167],["2026-08-13",91.23,92.78,89.63,92.32,184543.972855],["2026-08-14",92.01,93,90.55,91.87,140587.334703]]}