{"t":"QLYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-09-28",12.0,14.85,12.0,14.16,9749500.0],["2012-10-01",14.49,15.25,13.8,13.95,618700.0],["2012-10-02",13.95,14.34,13.53,13.69,306800.0],["2012-10-03",13.64,13.95,13.4,13.51,158900.0],["2012-10-04",13.64,14.22,13.33,13.6,281800.0],["2012-10-05",13.6,13.87,13.4,13.6,141800.0],["2012-10-08",13.6,13.9,13.51,13.67,50100.0],["2012-10-09",13.85,13.85,13.51,13.55,90400.0],["2012-10-10",13.49,13.75,13.49,13.51,72000.0],["2012-10-11",13.49,13.7,13.46,13.56,90300.0],["2012-10-12",13.6,13.74,13.6,13.64,57000.0],["2012-10-15",13.81,14.09,13.7,13.96,93500.0],["2012-10-16",14.29,14.29,13.89,14.01,58700.0],["2012-10-17",14.29,14.29,13.95,14.1,81700.0],["2012-10-18",14.2,14.87,13.96,14.69,100400.0],["2012-10-19",14.61,14.99,14.02,14.22,245400.0],["2012-10-22",14.74,14.95,14.05,14.89,129900.0],["2012-10-23",14.7,14.86,14.5,14.71,128500.0],["2012-10-24",14.89,14.97,14.07,14.4,34000.0],["2012-10-25",14.23,14.43,14.15,14.29,49900.0],["2012-10-26",14.53,14.53,14.16,14.2,52200.0],["2012-10-31",14.33,14.5,12.54,12.98,94700.0],["2012-11-01",13.25,13.63,13.2,13.6,64300.0],["2012-11-02",13.52,13.57,12.88,12.98,116900.0],["2012-11-05",13.23,13.42,12.08,12.42,89100.0],["2012-11-06",13.43,13.43,12.62,13.25,74700.0],["2012-11-07",13.25,13.55,13.05,13.08,66700.0],["2012-11-08",13.08,13.08,11.07,11.55,120700.0],["2012-11-09",11.59,12.21,11.26,11.85,458600.0],["2012-11-12",12.0,12.24,11.5,11.75,198100.0],["2012-11-13",11.36,12.07,11.19,11.94,55800.0],["2012-11-14",11.79,12.17,11.7,12.04,33700.0],["2012-11-15",12.03,12.03,11.67,11.91,103900.0],["2012-11-16",12.0,12.41,11.91,12.3,88300.0],["2012-11-19",12.37,12.37,11.95,12.15,125700.0],["2012-11-20",12.14,12.3,11.95,12.16,79200.0],["2012-11-21",12.22,12.35,12.15,12.16,35200.0],["2012-11-23",12.1,12.32,12.0,12.29,20700.0],["2012-11-26",12.23,12.67,12.01,12.41,87100.0],["2012-11-27",12.52,12.69,12.05,12.21,50400.0],["2012-11-28",12.21,12.49,11.91,12.28,65800.0],["2012-11-29",12.5,13.6,12.14,13.18,74000.0],["2012-11-30",13.48,13.5,12.52,13.38,36800.0],["2012-12-03",13.44,13.75,13.38,13.38,80800.0],["2012-12-04",13.37,13.37,12.74,12.88,25600.0],["2012-12-05",12.75,13.5,12.74,12.91,24700.0],["2012-12-06",12.91,13.11,12.1,12.2,46100.0],["2012-12-07",12.02,12.36,12.0,12.1,51800.0],["2012-12-10",12.0,12.02,11.22,11.34,76400.0],["2012-12-11",11.45,11.99,11.16,11.69,113900.0],["2012-12-12",11.79,12.42,11.7,12.39,44500.0],["2012-12-13",12.44,12.87,12.43,12.67,35700.0],["2012-12-14",13.31,13.31,12.51,12.87,62200.0],["2012-12-17",13.24,13.4,12.55,13.21,35700.0],["2012-12-18",13.22,13.56,12.51,13.41,128400.0],["2012-12-19",13.41,14.0,12.5,13.76,136300.0],["2012-12-20",13.78,14.2,12.74,13.58,172800.0],["2012-12-21",13.0,13.95,12.72,13.85,1111400.0],["2012-12-24",13.76,14.0,12.98,13.7,44100.0],["2012-12-26",13.7,13.9,13.03,13.17,37900.0],["2012-12-27",13.22,13.97,13.14,13.67,53700.0],["2012-12-28",13.64,14.54,13.64,14.37,61200.0],["2012-12-31",14.19,14.88,13.79,14.79,131500.0],["2013-01-02",15.1,15.82,14.74,15.61,117400.0],["2013-01-03",15.58,15.84,14.68,15.5,62900.0],["2013-01-04",15.6,16.18,15.41,16.05,96700.0],["2013-01-07",15.87,16.38,15.8,16.24,32100.0],["2013-01-08",16.25,16.34,14.97,15.79,124900.0],["2013-01-09",15.79,16.33,15.68,15.93,42500.0],["2013-01-10",16.1,16.27,15.46,16.17,64200.0],["2013-01-11",16.15,16.28,14.18,15.7,61500.0],["2013-01-14",15.73,15.73,15.05,15.58,72100.0],["2013-01-15",15.45,15.68,15.25,15.29,37800.0],["2013-01-16",15.21,15.29,14.44,14.84,115300.0],["2013-01-17",14.91,15.33,14.5,15.33,17500.0],["2013-01-18",15.24,15.7,15.05,15.65,36200.0],["2013-01-22",15.57,15.63,15.16,15.54,15000.0],["2013-01-23",15.57,15.83,14.89,15.11,57900.0],["2013-01-24",15.09,15.09,14.59,14.78,16100.0],["2013-01-25",14.88,15.01,14.25,14.64,38200.0],["2013-01-28",14.71,14.71,14.0,14.05,60400.0],["2013-01-29",14.0,14.06,13.42,13.48,64600.0],["2013-01-30",13.31,13.89,13.09,13.79,28700.0],["2013-01-31",13.8,13.8,13.08,13.1,62100.0],["2013-02-01",13.19,13.97,13.1,13.2,68500.0],["2013-02-04",13.2,13.57,12.62,12.64,56800.0],["2013-02-05",12.76,12.84,12.02,12.12,80100.0],["2013-02-06",12.14,13.12,12.11,12.81,45300.0],["2013-02-07",12.84,12.84,12.37,12.68,21500.0],["2013-02-08",12.65,12.76,12.4,12.65,76600.0],["2013-02-11",12.8,12.89,12.42,12.72,36100.0],["2013-02-12",12.47,12.47,10.18,12.13,633600.0],["2013-02-13",12.11,12.44,12.01,12.12,72100.0],["2013-02-14",12.13,12.74,12.13,12.68,58800.0],["2013-02-15",12.75,13.16,12.7,13.09,25000.0],["2013-02-19",13.18,13.44,12.88,13.2,58000.0],["2013-02-20",13.2,13.25,12.26,12.35,51800.0],["2013-02-21",12.3,12.66,11.89,12.31,147400.0],["2013-02-22",12.4,12.91,12.13,12.33,108800.0],["2013-02-25",12.43,12.55,11.59,11.59,47800.0],["2013-02-26",11.61,12.42,11.57,11.83,40000.0],["2013-02-27",11.9,12.32,11.77,12.19,273400.0],["2013-02-28",12.11,12.5,11.44,11.86,164700.0],["2013-03-01",11.9,12.33,11.89,12.25,77800.0],["2013-03-04",12.26,12.46,12.14,12.4,87400.0],["2013-03-05",12.48,12.91,11.81,12.21,80700.0],["2013-03-06",12.19,12.61,11.8,12.16,81000.0],["2013-03-07",12.16,12.93,12.16,12.9,42500.0],["2013-03-08",13.05,13.05,12.4,12.55,90200.0],["2013-03-11",12.47,12.74,12.47,12.55,26600.0],["2013-03-12",12.5,12.75,12.5,12.54,33300.0],["2013-03-13",12.59,12.65,12.0,12.23,119300.0],["2013-03-14",12.28,12.28,11.92,12.1,47600.0],["2013-03-15",12.13,12.57,11.6,11.71,87200.0],["2013-03-18",11.54,11.73,11.27,11.45,56800.0],["2013-03-19",11.51,11.66,11.07,11.11,124700.0],["2013-03-20",11.21,11.64,11.08,11.63,107500.0],["2013-03-21",11.51,12.64,11.51,12.39,102700.0],["2013-03-22",12.38,12.58,12.07,12.48,128400.0],["2013-03-25",12.48,12.66,12.33,12.53,71600.0],["2013-03-26",12.56,12.56,12.02,12.18,22600.0],["2013-03-27",11.07,12.27,11.07,12.13,106000.0],["2013-03-28",12.0,12.42,12.0,12.34,135700.0],["2013-04-01",12.24,12.49,12.01,12.16,204500.0],["2013-04-02",12.1,12.2,11.75,11.98,320500.0],["2013-04-03",11.98,12.16,11.77,12.0,25400.0],["2013-04-04",11.98,12.17,11.88,12.1,36700.0],["2013-04-05",11.88,11.9,11.73,11.77,28400.0],["2013-04-08",11.82,12.17,11.52,11.68,73900.0],["2013-04-09",11.65,11.81,11.31,11.4,142700.0],["2013-04-10",11.62,11.85,11.3,11.83,65100.0],["2013-04-11",11.78,11.98,11.67,11.97,19400.0],["2013-04-12",11.82,11.97,11.73,11.9,20200.0],["2013-04-15",11.33,11.69,11.28,11.44,50300.0],["2013-04-16",11.51,11.63,11.4,11.49,32800.0],["2013-04-17",11.66,11.67,10.76,10.94,55000.0],["2013-04-18",11.13,11.71,11.13,11.34,30000.0],["2013-04-19",11.4,11.94,11.4,11.86,48000.0],["2013-04-22",11.98,11.98,11.22,11.4,69800.0],["2013-04-23",11.5,11.61,11.27,11.4,42700.0],["2013-04-24",11.4,11.48,10.99,11.19,70700.0],["2013-04-25",11.26,11.26,10.15,11.02,235100.0],["2013-04-26",10.94,11.09,10.76,10.88,61900.0],["2013-04-29",10.84,11.0,10.84,11.0,43900.0],["2013-04-30",10.83,11.0,10.83,11.0,51700.0],["2013-05-01",10.91,10.94,10.77,10.77,31600.0],["2013-05-02",10.82,10.9,10.72,10.77,247800.0],["2013-05-03",10.9,10.9,10.65,10.78,107000.0],["2013-05-06",10.8,10.82,10.71,10.79,84200.0],["2013-05-07",11.0,11.57,10.8,10.93,262300.0],["2013-05-08",10.54,10.99,10.22,10.75,272000.0],["2013-05-09",10.76,11.41,10.76,11.37,142400.0],["2013-05-10",11.28,11.42,10.95,11.26,64700.0],["2013-05-13",11.09,12.99,11.09,12.94,308700.0],["2013-05-14",12.87,12.9,12.39,12.81,121800.0],["2013-05-15",12.54,13.28,12.54,13.25,217400.0],["2013-05-16",13.25,14.04,13.24,13.85,218900.0],["2013-05-17",13.82,14.12,13.54,13.66,196800.0],["2013-05-20",13.5,13.59,13.26,13.43,80000.0],["2013-05-21",13.41,13.67,13.21,13.61,130700.0],["2013-05-22",13.46,14.39,13.46,14.08,215100.0],["2013-05-23",13.76,14.74,13.7,14.48,149500.0],["2013-05-24",14.29,14.68,14.08,14.21,68600.0],["2013-05-28",14.25,14.25,13.72,14.18,144500.0],["2013-05-29",14.0,14.08,13.58,13.93,240500.0],["2013-05-30",13.94,14.31,13.86,14.21,150700.0],["2013-05-31",13.63,14.34,13.43,14.0,241800.0],["2013-06-03",14.11,14.41,13.56,13.86,93200.0],["2013-06-04",13.9,13.9,13.44,13.5,55400.0],["2013-06-05",13.41,13.85,13.41,13.55,26800.0],["2013-06-06",13.51,13.99,13.51,13.98,51700.0],["2013-06-07",14.08,14.6,13.94,14.53,76300.0],["2013-06-10",14.54,15.15,14.35,15.06,157300.0],["2013-06-11",14.81,15.06,14.72,14.86,87400.0],["2013-06-12",14.91,14.96,14.64,14.7,79100.0],["2013-06-13",14.83,14.84,14.48,14.56,75100.0],["2013-06-14",14.58,14.72,14.4,14.41,85000.0],["2013-06-17",14.58,14.96,14.31,14.9,86500.0],["2013-06-18",14.64,14.98,14.6,14.85,110500.0],["2013-06-19",14.89,15.04,14.53,14.97,74700.0],["2013-06-20",15.13,15.16,14.7,15.1,122600.0],["2013-06-21",15.09,15.39,14.99,15.17,240000.0],["2013-06-24",14.88,15.7,14.75,15.67,115200.0],["2013-06-25",15.73,16.22,15.6,16.16,243100.0],["2013-06-26",16.25,16.25,15.08,15.4,124500.0],["2013-06-27",15.45,15.83,15.45,15.77,72700.0],["2013-06-28",15.74,16.25,15.5,16.12,959100.0],["2013-07-01",16.14,16.14,15.39,15.77,108500.0],["2013-07-02",15.9,16.18,15.48,16.04,69800.0],["2013-07-03",15.99,16.25,15.9,16.03,42100.0],["2013-07-05",16.2,16.37,16.09,16.37,40600.0],["2013-07-08",16.47,16.49,16.32,16.44,70600.0],["2013-07-09",16.46,16.79,16.23,16.37,145400.0],["2013-07-10",16.68,17.0,16.68,16.86,118800.0],["2013-07-11",17.0,17.0,16.15,16.37,74100.0],["2013-07-12",16.4,16.56,15.84,16.01,142200.0],["2013-07-15",15.89,16.56,15.89,16.17,85100.0],["2013-07-16",16.25,16.25,15.58,15.8,69700.0],["2013-07-17",15.88,16.52,15.58,16.04,30600.0],["2013-07-18",16.03,16.04,15.52,15.66,42300.0],["2013-07-19",15.58,15.88,15.51,15.52,32400.0],["2013-07-22",15.44,15.93,15.23,15.86,105500.0],["2013-07-23",16.03,16.27,15.85,15.97,105300.0],["2013-07-24",15.96,16.2,15.4,15.83,81100.0],["2013-07-25",15.87,16.05,15.53,16.01,126600.0],["2013-07-26",15.95,16.29,14.98,16.01,14900.0],["2013-07-29",15.95,16.24,15.67,15.91,26400.0],["2013-07-30",15.88,16.13,15.35,16.11,98100.0],["2013-07-31",16.08,16.13,15.9,16.0,50800.0],["2013-08-01",16.01,16.7,15.72,16.68,130900.0],["2013-08-02",16.62,17.0,16.35,16.9,108500.0],["2013-08-05",16.94,17.63,16.9,17.63,308100.0],["2013-08-06",18.0,19.37,17.0,19.15,470000.0],["2013-08-07",19.0,19.07,18.01,18.11,333400.0],["2013-08-08",18.19,18.46,17.61,18.22,268800.0],["2013-08-09",18.2,18.34,17.95,18.05,29000.0],["2013-08-12",18.05,18.48,17.76,18.43,33900.0],["2013-08-13",18.43,18.5,17.76,18.48,69800.0],["2013-08-14",18.55,19.15,18.15,19.08,131900.0],["2013-08-15",18.79,18.86,18.28,18.37,75100.0],["2013-08-16",18.26,18.61,18.25,18.56,48400.0],["2013-08-19",18.51,18.6,18.33,18.47,54300.0],["2013-08-20",18.47,19.1,18.47,18.87,148200.0],["2013-08-21",18.77,19.0,18.4,18.86,206900.0],["2013-08-22",18.82,19.15,18.63,19.07,117900.0],["2013-08-23",19.15,20.0,19.01,19.85,285800.0],["2013-08-26",19.82,20.4,19.52,20.22,239600.0],["2013-08-27",19.99,20.22,19.5,19.75,128200.0],["2013-08-28",19.66,20.09,19.1,19.8,722800.0],["2013-08-29",19.71,19.99,19.55,19.76,54700.0],["2013-08-30",19.81,20.0,19.54,19.99,185600.0],["2013-09-03",20.0,20.71,19.75,20.38,273900.0],["2013-09-04",20.43,21.6,20.38,21.1,366600.0],["2013-09-05",21.0,21.5,20.87,20.95,118600.0],["2013-09-06",21.21,21.37,20.47,21.22,133200.0],["2013-09-09",21.18,21.71,21.08,21.52,126700.0],["2013-09-10",21.72,22.99,21.66,22.77,248600.0],["2013-09-11",22.99,23.21,22.28,22.38,158100.0],["2013-09-12",22.19,22.36,20.34,20.72,324900.0],["2013-09-13",21.05,21.71,20.82,21.33,138900.0],["2013-09-16",21.56,21.79,21.0,21.16,94600.0],["2013-09-17",21.18,21.95,21.0,21.83,132300.0],["2013-09-18",21.9,22.83,21.9,22.73,136900.0],["2013-09-19",22.7,23.18,22.7,22.98,146800.0],["2013-09-20",22.89,23.02,22.13,22.3,221200.0],["2013-09-23",22.27,23.0,22.25,22.85,95500.0],["2013-09-24",22.65,22.92,21.85,21.94,128200.0],["2013-09-25",21.99,22.04,21.31,21.63,102700.0],["2013-09-26",21.73,22.34,21.52,21.9,89500.0],["2013-09-27",21.75,22.18,21.56,21.89,143100.0],["2013-09-30",21.67,21.67,20.6,21.39,274200.0],["2013-10-01",21.4,21.57,20.93,21.16,111800.0],["2013-10-02",20.99,21.31,20.6,21.07,156000.0],["2013-10-03",21.11,21.31,20.93,21.25,74200.0],["2013-10-04",21.04,21.76,20.97,21.23,74500.0],["2013-10-07",21.11,21.37,20.95,21.02,64600.0],["2013-10-08",21.08,21.42,20.91,21.06,100300.0],["2013-10-09",21.06,21.23,20.94,21.02,72000.0],["2013-10-10",21.24,22.08,21.0,21.78,127300.0],["2013-10-11",21.68,22.07,21.4,21.79,80100.0],["2013-10-14",21.73,22.15,21.24,22.11,77400.0],["2013-10-15",22.13,22.5,21.0,21.2,70400.0],["2013-10-16",21.36,21.7,20.93,21.35,92300.0],["2013-10-17",21.33,23.0,21.0,22.84,267300.0],["2013-10-18",23.0,23.01,21.58,22.14,427800.0],["2013-10-21",22.5,22.81,21.98,22.74,187600.0],["2013-10-22",22.65,22.96,20.98,21.61,226100.0],["2013-10-23",21.4,21.53,19.56,20.0,309600.0],["2013-10-24",19.93,20.76,19.75,20.4,132700.0],["2013-10-25",20.47,21.13,20.04,21.0,172200.0],["2013-10-28",20.95,21.34,20.86,21.12,147800.0],["2013-10-29",21.1,21.4,20.83,21.2,177300.0],["2013-10-30",21.14,21.39,20.36,20.48,162700.0],["2013-10-31",20.43,21.05,20.11,20.8,72300.0],["2013-11-01",20.77,20.85,20.33,20.83,148000.0],["2013-11-04",20.94,21.97,20.8,21.7,272400.0],["2013-11-05",21.45,22.31,20.73,21.37,467200.0],["2013-11-06",21.41,21.8,21.1,21.59,166500.0],["2013-11-07",21.62,21.62,20.5,21.48,232900.0],["2013-11-08",21.4,21.75,20.57,20.64,199400.0],["2013-11-11",20.73,21.01,20.13,20.62,104300.0],["2013-11-12",20.64,20.8,19.75,20.17,153400.0],["2013-11-13",20.07,21.01,19.93,21.0,147900.0],["2013-11-14",21.08,21.08,20.28,20.63,81600.0],["2013-11-15",21.08,21.95,21.08,21.22,324900.0],["2013-11-18",21.38,21.47,21.12,21.28,139300.0],["2013-11-19",21.49,21.49,21.17,21.27,46800.0],["2013-11-20",21.29,21.41,21.13,21.31,58500.0],["2013-11-21",21.24,22.44,21.12,22.31,177600.0],["2013-11-22",22.4,23.75,22.09,23.7,389100.0],["2013-11-25",23.75,24.47,23.5,23.81,344600.0],["2013-11-26",23.95,24.9,23.51,24.73,160200.0],["2013-11-27",24.82,24.89,24.43,24.81,140300.0],["2013-11-29",24.83,24.9,24.48,24.72,32700.0],["2013-12-02",24.64,24.7,24.05,24.27,115800.0],["2013-12-03",24.18,24.67,23.36,23.95,170800.0],["2013-12-04",23.77,24.56,23.77,24.33,119000.0],["2013-12-05",24.25,24.53,23.89,24.21,83900.0],["2013-12-06",24.41,24.41,23.71,23.79,96600.0],["2013-12-09",23.7,24.0,23.29,23.58,139100.0],["2013-12-10",23.47,23.67,23.21,23.24,94500.0],["2013-12-11",23.16,23.43,22.45,22.5,145600.0],["2013-12-12",22.39,22.8,21.67,22.26,193100.0],["2013-12-13",22.38,22.96,22.16,22.37,126900.0],["2013-12-16",22.39,23.37,22.15,23.22,163200.0],["2013-12-17",23.12,23.75,22.77,23.31,426800.0],["2013-12-18",23.4,23.87,23.12,23.82,333000.0],["2013-12-19",23.9,24.26,23.45,23.88,198800.0],["2013-12-20",23.9,24.49,23.39,23.9,255800.0],["2013-12-23",24.04,24.14,23.52,23.8,308300.0],["2013-12-24",23.83,24.0,23.52,23.92,207300.0],["2013-12-26",23.65,23.67,22.68,22.74,120800.0],["2013-12-27",22.82,23.74,22.8,23.39,92000.0],["2013-12-30",23.45,23.64,23.11,23.2,74600.0],["2013-12-31",23.14,23.26,22.9,23.11,115300.0],["2014-01-02",23.1,23.46,22.32,23.17,172300.0],["2014-01-03",23.46,24.88,23.07,24.75,184300.0],["2014-01-06",24.89,25.98,24.59,25.69,339700.0],["2014-01-07",25.7,26.98,25.7,26.67,163100.0],["2014-01-08",26.75,26.93,25.16,25.32,200700.0],["2014-01-09",25.32,25.63,24.79,25.25,113200.0],["2014-01-10",25.76,26.81,25.16,26.03,162300.0],["2014-01-13",26.06,26.56,25.08,25.41,167700.0],["2014-01-14",25.42,27.12,25.42,27.05,196300.0],["2014-01-15",27.65,29.21,27.19,28.39,265500.0],["2014-01-16",28.47,29.62,28.22,28.87,198600.0],["2014-01-17",28.98,29.1,27.95,28.51,350600.0],["2014-01-21",28.93,29.0,28.06,28.39,135000.0],["2014-01-22",28.5,28.93,28.25,28.85,100700.0],["2014-01-23",28.61,29.23,28.45,29.15,141400.0],["2014-01-24",29.03,29.03,28.3,28.48,138500.0],["2014-01-27",28.44,28.59,26.2,26.88,199600.0],["2014-01-28",26.88,27.4,26.57,26.77,100600.0],["2014-01-29",26.43,26.51,25.45,26.12,127600.0],["2014-01-30",26.46,28.63,25.59,27.71,148800.0],["2014-01-31",27.32,29.49,27.32,28.98,273100.0],["2014-02-03",28.19,29.5,27.16,27.64,321300.0],["2014-02-04",27.41,27.7,26.87,27.51,108900.0],["2014-02-05",27.42,27.68,26.77,27.26,216600.0],["2014-02-06",27.28,27.73,26.6,26.86,157800.0],["2014-02-07",26.98,28.77,26.72,28.39,339900.0],["2014-02-10",28.48,29.22,27.47,28.69,375400.0],["2014-02-11",25.11,29.94,20.37,28.9,1749300.0],["2014-02-12",28.66,28.66,25.55,27.08,871900.0],["2014-02-13",26.75,27.48,26.03,27.24,189600.0],["2014-02-14",26.95,27.3,26.65,26.9,140700.0],["2014-02-18",27.0,27.2,26.5,26.78,218600.0],["2014-02-19",26.81,26.87,26.03,26.41,260700.0],["2014-02-20",26.47,26.94,26.44,26.65,115100.0],["2014-02-21",26.61,26.95,26.31,26.54,185100.0],["2014-02-24",26.51,26.93,26.41,26.49,127000.0],["2014-02-25",26.41,26.59,26.02,26.38,105000.0],["2014-02-26",26.38,27.4,26.28,26.92,408300.0],["2014-02-27",26.91,27.75,26.79,27.59,109700.0],["2014-02-28",27.69,27.8,27.06,27.11,294200.0],["2014-03-03",26.77,27.85,26.51,27.57,139700.0],["2014-03-04",27.88,28.45,27.77,27.93,346500.0],["2014-03-05",27.95,28.37,27.32,28.0,110200.0],["2014-03-06",28.18,28.42,27.63,27.83,134600.0],["2014-03-07",27.98,27.98,27.2,27.46,149900.0],["2014-03-10",27.28,27.61,26.75,27.3,280100.0],["2014-03-11",27.35,27.5,26.53,26.83,79100.0],["2014-03-12",26.69,27.66,26.32,27.47,337800.0],["2014-03-13",27.66,28.35,26.99,27.37,348200.0],["2014-03-14",27.26,27.7,27.09,27.43,159700.0],["2014-03-17",27.57,28.0,27.47,27.65,84200.0],["2014-03-18",27.72,28.4,27.71,28.0,121600.0],["2014-03-19",27.98,28.71,26.7,27.31,140600.0],["2014-03-20",27.25,27.69,26.47,27.6,131800.0],["2014-03-21",27.8,27.97,26.85,26.87,183600.0],["2014-03-24",27.03,27.82,24.44,25.03,270600.0],["2014-03-25",25.09,25.91,24.34,25.08,300700.0],["2014-03-26",25.27,25.27,24.62,24.68,110900.0],["2014-03-27",24.59,24.96,23.96,24.32,153800.0],["2014-03-28",24.37,25.08,24.19,24.99,153800.0],["2014-03-31",25.19,25.52,24.9,25.43,98800.0],["2014-04-01",25.26,26.49,24.91,26.42,76100.0],["2014-04-02",25.12,26.74,25.12,26.24,109100.0],["2014-04-03",26.19,26.46,24.83,25.1,94800.0],["2014-04-04",25.19,25.34,23.52,24.31,126200.0],["2014-04-07",24.03,24.28,22.69,22.95,137900.0],["2014-04-08",22.97,23.59,22.19,23.33,73600.0],["2014-04-09",23.5,24.18,22.88,23.25,131500.0],["2014-04-10",22.87,23.15,20.05,20.87,325400.0],["2014-04-11",20.64,21.67,20.51,21.36,185300.0],["2014-04-14",21.63,22.31,21.34,21.93,222600.0],["2014-04-15",21.97,22.29,20.44,20.99,308500.0],["2014-04-16",21.19,21.19,20.17,20.47,149200.0],["2014-04-17",20.34,21.28,20.32,21.04,104900.0],["2014-04-21",21.08,21.7,21.08,21.43,65700.0],["2014-04-22",21.44,22.18,21.37,21.63,69600.0],["2014-04-23",21.58,21.58,21.04,21.33,77200.0],["2014-04-24",21.59,22.14,20.91,21.33,73600.0],["2014-04-25",21.06,21.06,19.42,19.72,153800.0],["2014-04-28",19.75,19.75,18.0,18.81,193100.0],["2014-04-29",18.83,19.2,18.15,18.56,127400.0],["2014-04-30",18.4,19.64,18.13,19.29,161100.0],["2014-05-01",19.32,20.4,18.46,18.59,205100.0],["2014-05-02",18.74,19.43,18.1,19.26,239500.0],["2014-05-05",19.13,19.28,18.01,19.11,191100.0],["2014-05-06",22.14,22.16,20.5,20.9,530700.0],["2014-05-07",20.83,20.83,18.43,20.12,476400.0],["2014-05-08",19.92,20.29,19.29,19.78,189100.0],["2014-05-09",19.6,20.64,19.14,20.47,195600.0],["2014-05-12",20.53,22.15,20.53,21.63,190300.0],["2014-05-13",21.47,22.79,21.25,22.53,291800.0],["2014-05-14",22.5,22.5,21.64,22.0,232200.0],["2014-05-15",21.91,21.91,21.0,21.04,140600.0],["2014-05-16",21.12,21.26,20.51,21.22,127000.0],["2014-05-19",21.2,21.87,21.2,21.69,50000.0],["2014-05-20",21.52,22.44,21.35,21.4,325600.0],["2014-05-21",21.46,22.13,20.96,22.04,545900.0],["2014-05-22",22.1,23.84,22.01,23.07,191500.0],["2014-05-23",23.08,24.23,22.56,23.99,148200.0],["2014-05-27",24.23,25.45,23.66,25.04,259000.0],["2014-05-28",25.13,25.39,24.48,24.83,176700.0],["2014-05-29",24.68,24.97,24.04,24.7,93100.0],["2014-05-30",24.45,24.79,23.51,23.64,189100.0],["2014-06-02",23.83,23.83,22.54,22.88,137500.0],["2014-06-03",22.79,22.79,21.88,22.29,208600.0],["2014-06-04",22.16,22.73,21.87,22.31,186400.0],["2014-06-05",22.49,23.32,22.19,22.99,120000.0],["2014-06-06",23.04,23.56,22.77,23.11,152000.0],["2014-06-09",23.15,24.4,22.91,23.59,148100.0],["2014-06-10",23.38,24.12,23.26,23.95,73600.0],["2014-06-11",23.73,24.28,23.55,23.81,69000.0],["2014-06-12",23.5,24.19,23.24,23.82,71500.0],["2014-06-13",23.76,24.73,23.4,24.3,78000.0],["2014-06-16",24.39,25.72,24.39,25.32,128100.0],["2014-06-17",25.33,26.28,24.96,25.75,131200.0],["2014-06-18",25.69,25.97,25.44,25.92,91200.0],["2014-06-19",26.0,26.0,24.86,25.5,110500.0],["2014-06-20",25.71,25.99,25.0,25.84,141900.0],["2014-06-23",25.9,25.9,24.67,24.8,186800.0],["2014-06-24",24.82,25.21,24.35,24.73,117600.0],["2014-06-25",24.9,26.44,24.9,26.17,136100.0],["2014-06-26",25.95,26.75,25.56,26.37,102800.0],["2014-06-27",26.23,26.88,25.7,26.1,737100.0],["2014-06-30",26.03,26.2,25.59,25.67,106400.0],["2014-07-01",25.85,26.22,25.85,26.03,128800.0],["2014-07-02",25.91,26.45,25.43,25.86,68200.0],["2014-07-03",26.03,26.32,25.58,26.01,59700.0],["2014-07-07",25.86,26.26,25.28,25.53,129400.0],["2014-07-08",25.36,25.91,24.31,24.5,277600.0],["2014-07-09",24.52,25.05,24.0,24.64,152200.0],["2014-07-10",24.15,25.07,23.92,24.66,132800.0],["2014-07-11",24.69,25.47,24.45,24.8,90500.0],["2014-07-14",25.17,26.29,25.06,25.99,127200.0],["2014-07-15",26.05,26.21,24.68,24.75,101700.0],["2014-07-16",24.84,24.94,24.01,24.16,142400.0],["2014-07-17",23.86,24.34,23.26,23.42,88600.0],["2014-07-18",23.39,24.09,23.38,24.02,115500.0],["2014-07-21",23.89,24.71,23.57,23.97,57300.0],["2014-07-22",24.2,25.0,23.8,24.55,95300.0],["2014-07-23",24.57,25.28,24.15,25.15,112600.0],["2014-07-24",25.03,25.61,24.29,24.71,83500.0],["2014-07-25",24.43,25.02,23.98,24.54,74200.0],["2014-07-28",24.57,24.97,23.56,24.61,96800.0],["2014-07-29",24.67,25.26,24.46,25.07,76500.0],["2014-07-30",25.35,25.87,24.95,25.53,120800.0],["2014-07-31",25.1,25.1,23.85,23.89,104100.0],["2014-08-01",24.0,24.55,22.65,23.51,153400.0],["2014-08-04",23.75,25.51,23.07,25.34,221900.0],["2014-08-05",26.0,29.7,25.41,29.09,789800.0],["2014-08-06",28.16,28.31,25.42,26.64,594500.0],["2014-08-07",26.61,27.5,26.35,26.58,214600.0],["2014-08-08",26.72,26.92,25.98,26.54,143500.0],["2014-08-11",26.65,27.98,26.65,27.57,205900.0],["2014-08-12",27.42,28.16,27.11,27.39,203000.0],["2014-08-13",27.49,27.5,26.61,27.21,274700.0],["2014-08-14",25.92,26.45,25.13,25.82,335000.0],["2014-08-15",26.09,26.87,25.38,25.83,231500.0],["2014-08-18",26.09,26.56,25.49,26.06,262200.0],["2014-08-19",25.92,25.92,25.15,25.39,144500.0],["2014-08-20",25.26,25.54,24.84,24.92,81200.0],["2014-08-21",24.81,25.81,24.55,24.89,119000.0],["2014-08-22",24.82,25.1,24.54,24.92,93000.0],["2014-08-25",25.04,25.11,24.51,24.73,188400.0],["2014-08-26",24.86,25.2,24.52,25.08,156300.0],["2014-08-27",25.05,25.07,24.36,24.49,84000.0],["2014-08-28",24.3,24.5,23.43,23.92,251000.0],["2014-08-29",23.93,24.37,23.8,24.3,113700.0],["2014-09-02",24.39,25.54,24.15,25.41,335800.0],["2014-09-03",25.42,25.79,25.28,25.33,151600.0],["2014-09-04",25.47,25.86,24.54,24.62,106700.0],["2014-09-05",24.47,24.78,24.13,24.39,141500.0],["2014-09-08",24.39,25.13,24.39,24.91,174800.0],["2014-09-09",24.9,24.96,24.01,24.05,233900.0],["2014-09-10",24.14,24.85,24.14,24.63,125200.0],["2014-09-11",24.44,25.0,24.36,24.72,133100.0],["2014-09-12",24.8,25.2,24.59,24.91,300900.0],["2014-09-15",25.13,25.19,24.1,24.33,137200.0],["2014-09-16",24.23,25.05,24.23,24.73,141300.0],["2014-09-17",24.76,25.28,24.67,24.89,141300.0],["2014-09-18",25.05,25.26,24.31,24.95,158600.0],["2014-09-19",25.06,25.32,24.59,24.67,224100.0],["2014-09-22",24.48,24.9,23.74,24.83,133100.0],["2014-09-23",24.66,25.5,24.53,25.06,143900.0],["2014-09-24",25.12,26.0,24.87,25.9,134300.0],["2014-09-25",25.87,26.27,25.0,25.73,171700.0],["2014-09-26",25.84,26.23,25.25,26.1,102200.0],["2014-09-29",25.72,26.46,25.72,26.16,167000.0],["2014-09-30",26.17,26.78,26.0,26.6,208900.0],["2014-10-01",26.66,26.97,26.0,26.12,155400.0],["2014-10-02",26.54,27.61,26.3,27.49,392700.0],["2014-10-03",27.72,29.02,27.5,28.38,434500.0],["2014-10-06",28.61,29.23,27.71,28.2,240700.0],["2014-10-07",28.09,28.57,27.78,28.22,163100.0],["2014-10-08",28.2,28.65,28.03,28.52,235400.0],["2014-10-09",28.55,28.99,27.9,28.34,271300.0],["2014-10-10",28.14,29.39,27.94,28.55,571100.0],["2014-10-13",28.68,28.97,27.86,28.37,413200.0],["2014-10-14",28.7,28.97,28.1,28.59,359300.0],["2014-10-15",28.15,30.31,27.7,30.05,497500.0],["2014-10-16",29.9,30.09,28.13,28.89,552600.0],["2014-10-17",29.19,29.57,27.89,27.99,254200.0],["2014-10-20",27.89,28.35,27.49,27.77,184900.0],["2014-10-21",27.93,28.16,26.5,27.8,308800.0],["2014-10-22",27.99,28.1,27.46,27.7,181500.0],["2014-10-23",28.1,28.65,27.7,28.37,119200.0],["2014-10-24",28.41,28.8,28.12,28.33,74100.0],["2014-10-27",28.25,28.63,28.08,28.43,143200.0],["2014-10-28",28.64,30.25,28.53,30.07,412800.0],["2014-10-29",30.21,30.62,28.98,29.56,177000.0],["2014-10-30",29.38,30.6,29.38,30.58,236300.0],["2014-10-31",31.53,32.18,30.76,32.08,425000.0],["2014-11-03",32.51,33.18,31.55,32.68,715700.0],["2014-11-04",32.41,36.09,32.41,34.8,1290800.0],["2014-11-05",34.52,35.0,33.6,34.19,560600.0],["2014-11-06",34.12,35.41,33.76,34.82,449200.0],["2014-11-07",34.92,35.4,34.18,34.48,377200.0],["2014-11-10",34.87,36.0,34.59,36.0,238400.0],["2014-11-11",35.47,35.99,34.9,35.77,194200.0],["2014-11-12",35.43,36.35,35.33,35.99,146000.0],["2014-11-13",36.26,36.81,35.54,35.67,239400.0],["2014-11-14",35.67,36.82,35.56,36.63,225600.0],["2014-11-17",36.72,37.29,34.63,34.89,263200.0],["2014-11-18",34.96,35.4,34.65,34.81,193700.0],["2014-11-19",34.87,34.99,32.97,33.3,280900.0],["2014-11-20",32.88,33.86,32.83,33.52,242200.0],["2014-11-21",34.17,34.33,33.14,33.3,165100.0],["2014-11-24",33.42,34.17,33.31,34.1,166900.0],["2014-11-25",34.31,34.83,33.84,34.57,183500.0],["2014-11-26",34.67,35.0,34.29,34.97,118600.0],["2014-11-28",35.0,35.97,34.88,35.49,193600.0],["2014-12-01",35.5,35.73,34.12,34.35,170700.0],["2014-12-02",34.28,35.92,33.78,35.86,382200.0],["2014-12-03",36.06,37.0,35.87,36.47,219100.0],["2014-12-04",36.54,36.89,35.64,35.8,163700.0],["2014-12-05",35.89,36.64,35.72,36.56,175500.0],["2014-12-08",36.34,37.61,35.13,35.64,280100.0],["2014-12-09",35.14,36.43,33.71,36.2,187700.0],["2014-12-10",36.15,37.97,35.44,36.86,294300.0],["2014-12-11",36.9,38.1,36.62,37.51,212900.0],["2014-12-12",37.03,38.2,37.03,37.35,178300.0],["2014-12-15",37.71,37.9,35.49,35.79,238900.0],["2014-12-16",35.61,36.16,35.0,35.28,185500.0],["2014-12-17",35.28,36.25,34.71,36.07,193300.0],["2014-12-18",36.83,37.28,35.95,37.09,178600.0],["2014-12-19",37.1,39.43,37.04,39.31,568900.0],["2014-12-22",40.0,40.0,38.82,39.07,258000.0],["2014-12-23",39.5,40.0,38.6,38.94,165100.0],["2014-12-24",38.95,39.56,38.56,38.89,66000.0],["2014-12-26",38.91,40.74,38.91,40.17,164700.0],["2014-12-29",40.23,40.41,38.23,38.61,156600.0],["2014-12-30",38.48,39.06,37.09,37.41,119000.0],["2014-12-31",37.59,38.7,37.33,37.75,196900.0],["2015-01-02",38.15,38.95,36.5,37.31,178700.0],["2015-01-05",37.19,38.17,36.7,36.97,170800.0],["2015-01-06",36.93,37.15,35.01,35.67,319200.0],["2015-01-07",35.88,37.53,35.75,36.95,207900.0],["2015-01-08",37.46,38.48,37.05,38.11,213100.0],["2015-01-09",38.22,38.57,36.51,36.82,206800.0],["2015-01-12",37.03,37.47,36.58,36.62,218000.0],["2015-01-13",37.01,38.24,36.54,37.08,268900.0],["2015-01-14",36.72,38.41,36.15,36.74,266300.0],["2015-01-15",36.74,37.96,35.5,36.04,205600.0],["2015-01-16",35.89,37.74,35.89,37.59,155400.0],["2015-01-20",37.72,39.77,36.9,39.05,266800.0],["2015-01-21",39.12,39.29,38.03,38.82,200300.0],["2015-01-22",39.07,39.49,38.4,39.32,142900.0],["2015-01-23",39.42,40.69,39.19,39.65,185700.0],["2015-01-26",38.86,39.46,38.08,38.68,247500.0],["2015-01-27",38.23,38.83,37.35,38.43,192900.0],["2015-01-28",38.57,39.65,38.07,38.52,209800.0],["2015-01-29",38.65,39.59,38.18,39.09,156800.0],["2015-01-30",38.88,39.58,37.73,38.02,177700.0],["2015-02-02",38.01,38.41,36.92,37.96,168800.0],["2015-02-03",38.03,38.31,37.31,37.56,177500.0],["2015-02-04",37.33,39.18,37.33,38.72,145500.0],["2015-02-05",39.01,41.09,39.01,40.89,322600.0],["2015-02-06",41.1,42.67,40.07,40.35,498500.0],["2015-02-09",40.36,41.51,39.74,40.85,479300.0],["2015-02-10",43.6,48.0,43.28,46.94,1853100.0],["2015-02-11",46.27,46.55,43.52,45.85,818900.0],["2015-02-12",46.0,47.0,45.12,46.49,568200.0],["2015-02-13",46.9,48.0,45.24,47.95,625500.0],["2015-02-17",48.0,49.42,46.03,46.31,681500.0],["2015-02-18",44.8,46.07,43.73,45.4,694600.0],["2015-02-19",45.4,46.72,45.05,46.66,579400.0],["2015-02-20",46.66,47.91,46.3,47.89,379000.0],["2015-02-23",48.07,48.74,47.91,48.02,305300.0],["2015-02-24",48.05,49.05,47.66,48.45,387800.0],["2015-02-25",48.21,48.38,46.62,47.78,382900.0],["2015-02-26",47.68,47.91,47.15,47.3,310600.0],["2015-02-27",47.3,47.56,46.0,46.03,357600.0],["2015-03-02",46.0,47.74,45.66,47.51,580300.0],["2015-03-03",47.5,47.55,46.6,47.27,205200.0],["2015-03-04",47.15,48.43,46.69,47.48,371100.0],["2015-03-05",47.71,50.0,47.32,49.74,581200.0],["2015-03-06",49.83,49.99,47.25,47.45,500900.0],["2015-03-09",47.68,47.75,44.0,45.4,741000.0],["2015-03-10",45.0,45.03,43.85,43.85,331100.0],["2015-03-11",43.66,44.0,42.55,43.85,456500.0],["2015-03-12",43.63,44.15,42.88,43.99,281800.0],["2015-03-13",44.02,44.75,42.9,43.54,335300.0],["2015-03-16",43.95,44.83,43.85,44.66,365700.0],["2015-03-17",44.69,46.61,44.33,46.57,547400.0],["2015-03-18",46.5,47.45,45.66,47.28,518300.0],["2015-03-19",47.53,48.33,46.33,46.65,364800.0],["2015-03-20",46.95,46.95,45.9,46.4,478700.0],["2015-03-23",46.23,46.36,45.03,45.17,204300.0],["2015-03-24",45.26,45.5,44.32,44.43,245200.0],["2015-03-25",44.6,44.69,42.25,42.97,330400.0],["2015-03-26",42.18,45.25,42.15,44.96,429300.0],["2015-03-27",44.8,45.46,43.77,45.34,263400.0],["2015-03-30",45.75,47.09,45.72,46.7,220400.0],["2015-03-31",46.68,47.8,46.39,46.48,286300.0],["2015-04-01",46.48,47.64,45.66,47.05,269700.0],["2015-04-02",47.2,48.54,47.18,47.27,346700.0],["2015-04-06",46.98,50.0,46.42,48.33,508500.0],["2015-04-07",48.53,49.37,47.77,49.08,284300.0],["2015-04-08",50.0,52.96,49.9,52.43,1071200.0],["2015-04-09",52.64,53.46,51.37,51.88,435400.0],["2015-04-10",52.17,54.09,51.46,54.07,478600.0],["2015-04-13",52.86,53.7,50.94,51.12,561800.0],["2015-04-14",50.87,51.53,49.54,50.58,298300.0],["2015-04-15",50.65,52.33,50.41,51.73,436700.0],["2015-04-16",51.75,52.8,51.25,51.41,530600.0],["2015-04-17",50.9,50.9,48.81,50.27,529700.0],["2015-04-20",50.42,52.24,50.3,50.87,331700.0],["2015-04-21",51.6,53.98,51.6,53.15,332800.0],["2015-04-22",53.13,53.88,51.77,52.38,292900.0],["2015-04-23",52.12,54.78,51.65,53.7,339900.0],["2015-04-24",54.05,54.63,52.98,53.05,395600.0],["2015-04-27",53.65,54.89,52.54,52.82,348000.0],["2015-04-28",52.79,53.41,50.44,52.7,327700.0],["2015-04-29",52.39,53.32,51.07,52.09,310900.0],["2015-04-30",51.54,51.76,49.43,49.52,562000.0],["2015-05-01",50.15,52.63,50.01,52.14,611300.0],["2015-05-04",54.0,55.47,52.86,55.08,2032700.0],["2015-05-05",41.27,41.99,36.83,37.03,9904700.0],["2015-05-06",37.35,38.2,36.51,37.74,2052100.0],["2015-05-07",37.65,38.19,36.88,37.07,1004800.0],["2015-05-08",37.25,38.29,36.7,36.98,1342400.0],["2015-05-11",37.07,38.05,36.83,37.14,825200.0],["2015-05-12",37.38,38.36,36.21,37.91,1106500.0],["2015-05-13",38.0,38.22,37.11,37.63,697700.0],["2015-05-14",37.91,38.93,37.48,38.53,739800.0],["2015-05-15",38.33,38.76,38.1,38.61,610400.0],["2015-05-18",38.61,40.4,38.0,40.08,838600.0],["2015-05-19",40.08,40.48,39.52,39.96,752900.0],["2015-05-20",40.33,40.67,40.0,40.17,457300.0],["2015-05-21",40.25,40.51,39.61,40.09,492200.0],["2015-05-22",40.12,40.2,39.25,39.36,488000.0],["2015-05-26",39.79,40.32,39.27,39.75,455400.0],["2015-05-27",39.58,39.97,38.57,39.86,802400.0],["2015-05-28",39.44,40.24,39.04,40.14,456900.0],["2015-05-29",39.87,40.9,39.87,40.72,529300.0],["2015-06-01",40.91,40.96,39.54,40.41,669600.0],["2015-06-02",40.14,40.71,39.75,39.81,555500.0],["2015-06-03",40.19,41.7,39.81,41.33,648800.0],["2015-06-04",41.2,42.36,40.46,40.68,631400.0],["2015-06-05",40.71,42.47,40.15,42.39,518400.0],["2015-06-08",42.59,42.87,41.11,41.44,587400.0],["2015-06-09",41.93,42.29,40.77,42.2,375000.0],["2015-06-10",42.44,43.24,41.75,42.64,452200.0],["2015-06-11",42.6,43.0,41.72,41.96,433500.0],["2015-06-12",41.95,42.5,41.59,41.81,535600.0],["2015-06-15",41.54,44.1,41.03,43.79,592800.0],["2015-06-16",43.81,45.33,43.7,44.79,760500.0],["2015-06-17",44.81,46.15,44.54,45.39,724500.0],["2015-06-18",45.62,48.0,45.09,47.35,1053400.0],["2015-06-19",47.61,48.11,46.85,47.64,779300.0],["2015-06-22",48.12,48.15,45.66,46.5,671700.0],["2015-06-23",46.4,47.21,45.84,46.9,443900.0],["2015-06-24",46.77,46.92,42.52,42.97,2035700.0],["2015-06-25",42.72,44.97,42.72,44.0,726900.0],["2015-06-26",43.91,43.91,41.16,41.59,1288600.0],["2015-06-29",40.0,41.5,39.37,39.62,825500.0],["2015-06-30",40.02,40.79,39.66,40.35,530000.0],["2015-07-01",40.77,42.09,39.88,40.04,611500.0],["2015-07-02",40.01,40.67,37.35,38.57,989100.0],["2015-07-06",37.43,38.92,37.32,38.31,525000.0],["2015-07-07",38.25,38.54,37.04,37.48,590300.0],["2015-07-08",37.0,37.33,35.81,36.5,795000.0],["2015-07-09",36.9,37.94,36.29,37.55,798900.0],["2015-07-10",38.0,38.74,37.02,37.22,517400.0],["2015-07-13",37.33,37.66,35.8,36.08,730700.0],["2015-07-14",36.14,38.26,36.14,37.61,663800.0],["2015-07-15",37.79,37.98,36.65,36.73,293700.0],["2015-07-16",37.32,37.9,36.75,37.17,284400.0],["2015-07-17",37.34,37.45,36.2,37.01,365100.0],["2015-07-20",36.93,37.65,36.65,36.73,472100.0],["2015-07-21",36.92,37.68,36.25,37.6,446900.0],["2015-07-22",37.55,37.73,36.42,36.89,481900.0],["2015-07-23",37.2,39.68,36.91,39.03,926700.0],["2015-07-24",39.28,39.74,38.28,38.96,623900.0],["2015-07-27",38.59,38.59,36.82,37.13,475000.0],["2015-07-28",37.48,37.48,36.5,37.13,382200.0],["2015-07-29",37.2,37.64,36.25,37.53,540600.0],["2015-07-30",37.46,37.53,36.46,37.28,351500.0],["2015-07-31",37.29,37.84,36.87,36.96,364400.0],["2015-08-03",36.81,37.22,35.93,36.37,714600.0],["2015-08-04",36.81,42.97,36.81,38.79,2918400.0],["2015-08-05",38.84,40.11,38.08,38.59,733700.0],["2015-08-06",38.05,38.15,33.0,33.25,1519400.0],["2015-08-07",33.45,34.33,32.6,33.49,570700.0],["2015-08-10",33.76,34.72,33.71,33.89,505600.0],["2015-08-11",33.37,33.77,32.53,33.12,520500.0],["2015-08-12",32.79,33.37,31.07,32.15,839700.0],["2015-08-13",32.32,32.96,32.09,32.53,496200.0],["2015-08-14",32.34,32.66,31.12,31.87,549700.0],["2015-08-17",31.85,33.35,31.28,33.17,580500.0],["2015-08-18",33.17,33.3,32.5,33.02,553800.0],["2015-08-19",32.74,33.12,32.14,32.79,408800.0],["2015-08-20",32.46,32.69,30.3,31.56,1148200.0],["2015-08-21",30.77,31.55,28.85,29.62,1238200.0],["2015-08-24",27.39,29.85,25.32,28.19,644700.0],["2015-08-25",29.78,29.78,28.17,28.32,462100.0],["2015-08-26",29.1,29.75,27.96,29.42,567600.0],["2015-08-27",29.63,29.9,28.84,29.41,360100.0],["2015-08-28",29.49,30.0,28.78,30.0,340000.0],["2015-08-31",29.72,30.22,29.01,29.06,352600.0],["2015-09-01",28.46,28.85,27.73,27.88,357400.0],["2015-09-02",28.48,28.82,27.83,28.82,247600.0],["2015-09-03",29.05,29.07,28.54,28.81,414000.0],["2015-09-04",28.37,29.7,28.37,29.59,481800.0],["2015-09-08",30.1,30.6,29.25,30.45,536000.0],["2015-09-09",30.85,31.29,30.33,30.5,594900.0],["2015-09-10",30.44,31.19,29.88,31.03,286800.0],["2015-09-11",30.8,31.32,30.11,31.25,305400.0],["2015-09-14",31.23,31.85,31.12,31.51,327400.0],["2015-09-15",31.55,32.11,31.2,31.91,214700.0],["2015-09-16",31.81,32.94,31.69,32.91,336000.0],["2015-09-17",32.76,33.64,32.28,33.14,377900.0],["2015-09-18",32.45,32.93,31.67,32.9,475100.0],["2015-09-21",33.23,33.49,32.13,32.39,310100.0],["2015-09-22",31.91,32.1,31.08,31.71,346700.0],["2015-09-23",31.77,32.19,31.4,31.61,214100.0],["2015-09-24",31.97,32.28,30.07,31.06,474000.0],["2015-09-25",31.35,31.57,29.54,29.76,368500.0],["2015-09-28",29.49,29.49,28.16,28.48,431700.0],["2015-09-29",28.19,29.29,28.07,28.56,263300.0],["2015-09-30",28.93,29.24,27.63,28.46,391200.0],["2015-10-01",28.46,29.92,28.05,29.6,368800.0],["2015-10-02",29.26,30.27,28.36,30.23,232300.0],["2015-10-05",30.51,31.01,29.82,30.45,273700.0],["2015-10-06",30.37,31.29,30.16,30.58,244900.0],["2015-10-07",30.88,31.39,30.41,31.06,402100.0],["2015-10-08",33.5,34.45,31.85,33.1,866500.0],["2015-10-09",32.97,33.15,32.42,32.92,256300.0],["2015-10-12",32.99,33.12,32.25,32.97,183100.0],["2015-10-13",32.8,33.99,32.68,33.19,372600.0],["2015-10-14",33.29,33.38,32.07,32.42,232300.0],["2015-10-15",32.44,33.75,32.39,33.7,191100.0],["2015-10-16",34.05,34.46,33.56,34.41,294600.0],["2015-10-19",34.36,34.98,33.7,34.95,291000.0],["2015-10-20",34.97,35.24,33.63,34.65,439000.0],["2015-10-21",34.91,34.93,33.07,33.53,255000.0],["2015-10-22",34.02,35.41,33.33,35.21,349400.0],["2015-10-23",35.1,35.39,33.87,34.98,311400.0],["2015-10-26",35.0,35.44,34.49,34.86,185600.0],["2015-10-27",34.68,35.16,34.09,34.8,173200.0],["2015-10-28",35.0,36.25,34.8,36.11,389500.0],["2015-10-29",35.82,35.87,34.88,34.97,188800.0],["2015-10-30",35.45,36.04,35.11,35.32,319000.0],["2015-11-02",35.54,36.18,35.28,35.89,593000.0],["2015-11-03",31.49,36.96,31.1,35.56,1267500.0],["2015-11-04",35.54,36.62,35.12,36.54,510200.0],["2015-11-05",36.07,37.16,35.5,36.37,455300.0],["2015-11-06",36.3,37.73,36.17,37.47,207600.0],["2015-11-09",37.47,37.64,36.9,37.27,370200.0],["2015-11-10",37.0,37.49,36.25,36.38,229400.0],["2015-11-11",36.6,36.88,35.74,36.65,185800.0],["2015-11-12",36.34,37.83,36.3,37.57,291500.0],["2015-11-13",37.49,37.55,35.8,35.95,245800.0],["2015-11-16",35.77,36.27,35.48,36.11,215800.0],["2015-11-17",35.77,36.7,35.45,36.0,204800.0],["2015-11-18",36.11,37.19,35.62,36.73,191300.0],["2015-11-19",36.74,38.02,36.26,37.93,334800.0],["2015-11-20",38.08,39.46,37.74,38.96,312100.0],["2015-11-23",38.96,39.38,37.57,37.61,265400.0],["2015-11-24",37.49,38.98,37.1,38.87,216800.0],["2015-11-25",38.93,38.96,38.47,38.7,146800.0],["2015-11-27",38.8,38.88,38.22,38.51,77600.0],["2015-11-30",38.43,38.98,37.9,38.46,253600.0],["2015-12-01",38.66,38.83,37.55,38.58,320300.0],["2015-12-02",38.6,39.74,38.49,39.0,267700.0],["2015-12-03",39.19,39.55,37.63,37.88,358700.0],["2015-12-04",37.96,39.3,37.73,39.27,184300.0],["2015-12-07",39.02,39.18,37.53,37.88,327300.0],["2015-12-08",37.51,38.82,36.82,38.46,271300.0],["2015-12-09",38.33,38.65,37.54,37.76,214500.0],["2015-12-10",36.53,37.1,35.71,36.12,704000.0],["2015-12-11",35.53,36.06,34.76,35.28,277600.0],["2015-12-14",35.14,35.57,34.13,35.41,275000.0],["2015-12-15",35.8,36.43,35.44,35.5,317900.0],["2015-12-16",35.68,36.13,34.67,35.07,413100.0],["2015-12-17",35.29,35.5,34.03,34.12,780000.0],["2015-12-18",34.02,34.66,32.28,32.31,949900.0],["2015-12-21",32.77,32.95,32.32,32.81,345900.0],["2015-12-22",32.98,33.12,32.13,32.89,290200.0],["2015-12-23",33.04,33.33,32.42,32.95,201400.0],["2015-12-24",32.82,33.9,32.8,33.41,119100.0],["2015-12-28",33.44,33.93,33.19,33.56,166700.0],["2015-12-29",33.65,34.84,33.65,34.47,266500.0],["2015-12-30",34.41,34.79,33.68,33.71,231800.0],["2015-12-31",33.62,33.99,32.9,33.09,275800.0],["2016-01-04",32.43,32.48,31.44,31.99,467500.0],["2016-01-05",32.02,32.15,31.47,31.82,233000.0],["2016-01-06",31.19,31.64,30.52,30.94,310000.0],["2016-01-07",30.23,30.76,29.07,29.17,504800.0],["2016-01-08",29.31,29.76,27.79,28.66,449400.0],["2016-01-11",28.79,29.52,28.14,29.3,345100.0],["2016-01-12",29.71,30.17,29.38,30.11,380900.0],["2016-01-13",30.74,30.74,28.61,28.81,345300.0],["2016-01-14",28.82,30.84,28.82,30.05,451600.0],["2016-01-15",28.99,29.87,28.42,29.37,354100.0],["2016-01-19",29.73,29.75,27.63,28.0,340200.0],["2016-01-20",27.3,28.55,25.81,28.37,727400.0],["2016-01-21",28.63,28.95,27.7,28.39,478200.0],["2016-01-22",28.85,29.78,28.85,29.66,243400.0],["2016-01-25",29.49,29.63,28.95,29.4,294600.0],["2016-01-26",29.45,29.76,28.81,29.29,170600.0],["2016-01-27",28.99,29.11,27.69,27.92,236200.0],["2016-01-28",27.88,28.25,23.7,25.9,1343500.0],["2016-01-29",26.48,26.94,25.26,25.99,548300.0],["2016-02-01",25.66,26.88,25.59,26.85,379700.0],["2016-02-02",26.55,27.42,25.56,26.39,480900.0],["2016-02-03",26.5,26.8,25.38,25.44,510700.0],["2016-02-04",25.1,25.74,25.04,25.17,465100.0],["2016-02-05",25.2,25.2,23.62,23.97,658900.0],["2016-02-08",23.25,23.53,21.71,22.51,856600.0],["2016-02-09",18.89,19.44,16.96,17.36,4218700.0],["2016-02-10",17.88,20.06,17.45,19.99,1021100.0],["2016-02-11",19.39,21.29,19.29,20.83,823100.0],["2016-02-12",21.26,21.27,20.11,20.74,474900.0],["2016-02-16",21.1,22.46,20.83,22.0,470600.0],["2016-02-17",22.04,22.98,22.0,22.94,328400.0],["2016-02-18",22.93,23.08,22.23,22.67,300400.0],["2016-02-19",22.49,23.09,22.43,23.04,224500.0],["2016-02-22",23.15,23.63,22.97,23.34,312100.0],["2016-02-23",23.18,23.55,22.88,23.2,177300.0],["2016-02-24",22.96,24.12,22.77,23.94,272000.0],["2016-02-25",23.95,24.34,22.92,24.23,416700.0],["2016-02-26",24.75,25.22,24.03,25.11,396400.0],["2016-02-29",25.26,25.74,24.85,24.97,382300.0],["2016-03-01",26.6,26.72,25.87,26.57,1632400.0],["2016-03-02",26.34,26.83,26.17,26.72,3446000.0],["2016-03-03",26.63,26.65,26.03,26.6,777800.0],["2016-03-04",26.7,26.81,25.97,26.35,1026400.0],["2016-03-07",25.39,26.34,25.1,26.01,700200.0],["2016-03-08",25.62,26.34,25.39,25.44,377700.0],["2016-03-09",25.63,25.98,25.02,25.54,755400.0],["2016-03-10",25.62,25.78,23.97,24.26,658400.0],["2016-03-11",24.57,25.67,24.3,25.39,465200.0],["2016-03-14",25.23,25.81,25.1,25.59,270800.0],["2016-03-15",25.41,25.89,24.79,25.0,237800.0],["2016-03-16",24.77,25.89,24.77,25.74,320300.0],["2016-03-17",25.66,26.5,25.35,26.19,271700.0],["2016-03-18",26.33,27.1,26.25,26.68,653900.0],["2016-03-21",26.65,26.94,25.73,25.85,302400.0],["2016-03-22",25.57,25.95,25.3,25.88,332900.0],["2016-03-23",25.88,26.07,24.52,24.83,383400.0],["2016-03-24",24.73,25.12,24.32,25.11,274300.0],["2016-03-28",25.15,25.16,24.5,24.67,279300.0],["2016-03-29",24.65,25.3,24.53,25.17,425800.0],["2016-03-30",25.17,25.54,24.8,25.09,252100.0],["2016-03-31",25.13,25.58,24.9,25.31,344800.0],["2016-04-01",25.16,26.12,25.03,25.76,219500.0],["2016-04-04",25.88,26.44,25.6,26.01,217000.0],["2016-04-05",25.79,26.12,25.44,25.46,171700.0],["2016-04-06",25.57,26.15,25.43,26.1,310700.0],["2016-04-07",25.82,25.94,24.89,25.21,354800.0],["2016-04-08",25.43,25.71,24.5,24.98,281700.0],["2016-04-11",25.13,25.64,24.43,24.53,175800.0],["2016-04-12",24.52,24.59,23.77,24.15,310700.0],["2016-04-13",24.31,25.11,24.25,25.0,391800.0],["2016-04-14",25.01,25.01,24.42,24.71,270900.0],["2016-04-15",24.76,24.85,24.45,24.78,205900.0],["2016-04-18",24.65,25.54,24.25,25.43,244200.0],["2016-04-19",25.44,25.46,24.22,24.39,309300.0],["2016-04-20",24.24,25.08,24.14,24.74,203700.0],["2016-04-21",24.66,25.4,24.65,24.94,175600.0],["2016-04-22",24.89,25.15,24.14,24.84,341300.0],["2016-04-25",24.77,25.35,24.77,25.1,197000.0],["2016-04-26",25.16,25.53,24.79,25.21,215100.0],["2016-04-27",25.24,25.47,24.95,25.37,174800.0],["2016-04-28",25.23,26.3,25.02,25.56,371900.0],["2016-04-29",25.39,25.45,24.93,25.18,354800.0],["2016-05-02",25.22,26.14,25.22,25.99,653500.0],["2016-05-03",24.47,25.87,24.47,25.71,1902000.0],["2016-05-04",25.74,26.53,25.57,26.05,1161800.0],["2016-05-05",25.98,26.12,25.5,25.85,1001000.0],["2016-05-06",25.36,26.02,25.36,25.76,825800.0],["2016-05-09",25.87,26.04,25.47,25.85,431300.0],["2016-05-10",25.99,26.06,25.55,26.05,507000.0],["2016-05-11",25.93,26.42,25.83,25.93,866900.0],["2016-05-12",25.96,26.59,25.95,26.5,1031100.0],["2016-05-13",26.42,26.83,26.3,26.62,536500.0],["2016-05-16",26.73,27.56,26.39,27.43,433900.0],["2016-05-17",27.32,27.87,27.02,27.14,368500.0],["2016-05-18",26.98,27.7,26.83,27.63,257600.0],["2016-05-19",27.59,28.74,27.31,27.83,392100.0],["2016-05-20",28.0,29.18,27.8,29.11,645400.0],["2016-05-23",29.03,29.97,29.0,29.65,528800.0],["2016-05-24",29.85,30.07,29.61,29.97,556500.0],["2016-05-25",30.09,30.9,29.86,30.54,445200.0],["2016-05-26",30.35,30.88,30.0,30.76,296900.0],["2016-05-27",30.53,30.82,30.0,30.82,462900.0],["2016-05-31",30.89,31.45,30.89,31.19,495500.0],["2016-06-01",31.15,31.93,31.15,31.44,738600.0],["2016-06-02",31.4,32.23,31.05,32.13,552600.0],["2016-06-03",31.93,32.27,31.37,32.2,328100.0],["2016-06-06",32.32,32.63,32.02,32.14,233300.0],["2016-06-07",32.28,32.65,32.07,32.4,199200.0],["2016-06-08",32.42,32.53,32.07,32.32,241500.0],["2016-06-09",32.2,32.5,31.82,32.1,229600.0],["2016-06-10",31.81,32.1,31.6,31.77,132700.0],["2016-06-13",31.79,32.15,31.08,31.88,215100.0],["2016-06-14",31.79,32.34,31.22,32.09,231000.0],["2016-06-15",32.21,32.62,31.83,32.03,215900.0],["2016-06-16",31.91,32.0,31.16,31.92,167400.0],["2016-06-17",31.95,32.09,30.43,30.59,828400.0],["2016-06-20",30.93,31.69,30.66,31.03,268300.0],["2016-06-21",31.06,31.68,31.06,31.54,249100.0],["2016-06-22",31.55,31.55,31.13,31.28,255200.0],["2016-06-23",31.55,31.95,31.53,31.79,177600.0],["2016-06-24",30.3,30.85,29.8,30.06,693700.0],["2016-06-27",29.74,30.03,28.35,28.83,507200.0],["2016-06-28",29.18,29.73,28.48,28.82,293100.0],["2016-06-29",29.13,29.62,28.69,29.43,250300.0],["2016-06-30",29.49,29.83,29.13,29.81,389000.0],["2016-07-01",29.79,30.63,29.73,30.36,276200.0],["2016-07-05",30.15,30.53,30.0,30.26,152400.0],["2016-07-06",30.14,30.65,30.0,30.07,261200.0],["2016-07-07",30.28,30.55,30.02,30.18,147800.0],["2016-07-08",30.49,30.8,30.15,30.71,364100.0],["2016-07-11",31.05,31.52,30.93,31.35,350400.0],["2016-07-12",31.31,31.66,31.05,31.41,334700.0],["2016-07-13",31.54,31.71,31.02,31.22,147500.0],["2016-07-14",31.36,31.59,30.82,31.22,239700.0],["2016-07-15",31.45,31.52,31.12,31.23,164000.0],["2016-07-18",31.35,31.56,31.12,31.33,148100.0],["2016-07-19",31.24,31.37,29.69,30.81,233800.0],["2016-07-20",31.05,31.55,31.03,31.29,214600.0],["2016-07-21",31.28,31.46,31.03,31.17,187800.0],["2016-07-22",31.41,31.91,31.02,31.58,278600.0],["2016-07-25",31.56,31.61,31.26,31.4,233500.0],["2016-07-26",31.32,31.68,31.05,31.22,199000.0],["2016-07-27",31.46,31.72,31.29,31.5,237100.0],["2016-07-28",31.59,31.77,31.4,31.67,189700.0],["2016-07-29",31.61,31.66,30.87,31.39,234800.0],["2016-08-01",31.41,32.01,31.11,31.53,320800.0],["2016-08-02",31.53,31.55,30.88,30.95,380100.0],["2016-08-03",30.87,30.98,30.0,30.32,727600.0],["2016-08-04",31.32,34.32,31.22,32.0,924000.0],["2016-08-05",32.25,32.65,31.77,31.84,349700.0],["2016-08-08",31.88,31.96,31.39,31.39,295100.0],["2016-08-09",31.52,31.52,30.8,31.06,410700.0],["2016-08-10",31.2,31.4,30.87,31.3,225500.0],["2016-08-11",31.35,31.43,30.36,30.7,320600.0],["2016-08-12",30.62,30.8,30.08,30.23,210700.0],["2016-08-15",30.2,30.78,30.15,30.63,225100.0],["2016-08-16",30.6,33.24,30.56,32.93,971900.0],["2016-08-17",33.05,33.05,32.35,32.62,474700.0],["2016-08-18",32.48,34.5,32.4,34.26,552900.0],["2016-08-19",34.17,34.75,33.59,34.65,506500.0],["2016-08-22",34.72,35.13,34.66,34.84,455400.0],["2016-08-23",34.89,36.03,34.89,35.69,413100.0],["2016-08-24",35.55,35.64,34.48,34.66,251500.0],["2016-08-25",34.64,34.96,34.0,34.92,196100.0],["2016-08-26",34.82,35.45,34.76,35.23,190000.0],["2016-08-29",35.35,35.48,34.8,34.96,152300.0],["2016-08-30",34.96,35.11,34.49,34.65,176300.0],["2016-08-31",34.16,34.82,33.99,34.4,318800.0],["2016-09-01",34.38,35.06,34.3,35.05,274800.0],["2016-09-02",35.06,35.56,34.94,35.53,182100.0],["2016-09-06",35.55,36.89,35.55,36.28,324700.0],["2016-09-07",36.2,36.68,35.89,36.32,264500.0],["2016-09-08",36.18,36.56,35.79,36.16,268700.0],["2016-09-09",35.86,36.11,35.36,35.37,256600.0],["2016-09-12",35.08,35.58,34.95,35.52,241500.0],["2016-09-13",36.25,36.61,35.31,35.48,497200.0],["2016-09-14",35.72,36.16,35.27,35.4,258000.0],["2016-09-15",35.4,35.89,35.21,35.64,274100.0],["2016-09-16",35.64,36.62,35.44,36.56,868700.0],["2016-09-19",36.52,36.69,36.0,36.04,218200.0],["2016-09-20",36.27,36.66,36.04,36.31,229000.0],["2016-09-21",36.57,37.02,36.24,37.01,235800.0],["2016-09-22",37.4,37.5,37.0,37.3,217200.0],["2016-09-23",37.44,37.56,36.92,37.24,335500.0],["2016-09-26",37.12,37.34,36.77,37.09,129400.0],["2016-09-27",37.08,38.19,36.92,38.1,199000.0],["2016-09-28",38.14,38.14,37.36,37.9,280800.0],["2016-09-29",37.99,38.14,37.25,37.5,192500.0],["2016-09-30",37.75,38.32,37.46,38.19,276200.0],["2016-10-03",38.13,38.29,37.58,38.16,392700.0],["2016-10-04",38.3,38.85,38.11,38.79,266700.0],["2016-10-05",38.85,39.67,38.49,38.98,892500.0],["2016-10-06",39.09,39.33,38.34,38.57,923000.0],["2016-10-07",38.57,39.21,38.0,38.56,474500.0],["2016-10-10",38.9,39.23,38.55,38.6,148900.0],["2016-10-11",38.5,38.7,38.05,38.55,248600.0],["2016-10-12",38.3,38.45,37.36,38.05,306900.0],["2016-10-13",37.9,37.9,36.92,37.45,144800.0],["2016-10-14",37.5,38.35,37.3,37.65,240900.0],["2016-10-17",38.9,39.0,38.1,38.15,349400.0],["2016-10-18",38.4,38.55,37.9,37.95,147300.0],["2016-10-19",37.8,38.2,37.4,37.5,126600.0],["2016-10-20",37.4,37.7,36.66,37.2,198200.0],["2016-10-21",37.15,37.75,36.8,37.4,129800.0],["2016-10-24",37.75,38.42,37.75,38.0,159200.0],["2016-10-25",37.9,37.9,36.8,37.15,142700.0],["2016-10-26",37.1,37.75,36.8,36.95,144600.0],["2016-10-27",37.25,37.4,36.15,36.2,125000.0],["2016-10-28",36.0,37.2,35.65,36.9,132400.0],["2016-10-31",36.9,37.3,36.5,37.25,312800.0],["2016-11-01",37.3,37.75,36.55,37.0,196600.0],["2016-11-02",36.7,36.85,35.95,36.05,272600.0],["2016-11-03",36.1,36.65,35.05,36.05,319400.0],["2016-11-04",37.5,37.8,34.05,34.3,1070200.0],["2016-11-07",34.9,35.75,34.6,35.1,487600.0],["2016-11-08",35.0,35.95,34.9,35.35,278400.0],["2016-11-09",34.4,35.9,34.0,35.7,462700.0],["2016-11-10",35.75,36.9,35.07,35.3,341100.0],["2016-11-11",35.3,36.28,34.85,36.1,617600.0],["2016-11-14",36.35,37.0,35.9,36.35,336900.0],["2016-11-15",36.55,36.95,35.85,36.3,136600.0],["2016-11-16",36.25,36.4,35.95,36.1,194400.0],["2016-11-17",36.15,36.85,35.95,36.2,293800.0],["2016-11-18",36.05,36.6,35.7,35.8,287800.0],["2016-11-21",35.55,35.85,34.45,34.85,413800.0],["2016-11-22",34.85,35.13,33.45,34.05,700700.0],["2016-11-23",33.85,34.6,33.75,34.6,467100.0],["2016-11-25",34.5,35.0,34.5,34.85,87000.0],["2016-11-28",34.9,34.95,33.5,33.75,351900.0],["2016-11-29",33.85,34.2,33.55,33.95,254400.0],["2016-11-30",34.05,34.05,32.9,33.2,244300.0],["2016-12-01",33.2,33.45,31.55,31.65,417600.0],["2016-12-02",31.45,31.95,31.0,31.9,370700.0],["2016-12-05",32.15,32.78,32.05,32.5,334800.0],["2016-12-06",32.6,32.9,31.75,32.25,378100.0],["2016-12-07",32.1,33.4,31.95,33.2,516900.0],["2016-12-08",33.1,33.9,32.92,33.4,229600.0],["2016-12-09",33.15,33.8,32.4,33.0,154400.0],["2016-12-12",32.95,33.05,32.25,32.65,197400.0],["2016-12-13",32.8,33.55,32.55,33.2,328300.0],["2016-12-14",33.15,33.85,32.55,32.65,248200.0],["2016-12-15",32.7,33.55,31.95,32.8,260400.0],["2016-12-16",32.95,33.25,32.5,33.25,736600.0],["2016-12-19",33.45,34.35,33.1,33.45,203500.0],["2016-12-20",33.5,33.9,33.2,33.8,427800.0],["2016-12-21",33.7,33.92,32.2,32.4,335700.0],["2016-12-22",32.4,32.65,30.95,31.2,279600.0],["2016-12-23",31.15,31.7,30.61,31.7,195600.0],["2016-12-27",31.6,32.5,31.6,32.3,188300.0],["2016-12-28",32.4,32.65,31.55,31.85,235800.0],["2016-12-29",31.9,32.3,31.55,31.85,164900.0],["2016-12-30",31.95,31.95,31.45,31.65,166700.0],["2017-01-03",31.85,32.55,31.8,32.55,273200.0],["2017-01-04",32.6,33.25,32.33,32.95,281000.0],["2017-01-05",32.85,33.15,32.45,32.95,261700.0],["2017-01-06",33.1,33.6,32.5,33.05,237400.0],["2017-01-09",33.15,33.5,32.7,33.05,350100.0],["2017-01-10",33.2,33.7,32.9,33.55,216500.0],["2017-01-11",33.35,34.25,33.3,33.9,292300.0],["2017-01-12",33.75,33.75,32.6,33.2,150500.0],["2017-01-13",33.25,34.35,33.25,34.15,155700.0],["2017-01-17",34.0,34.1,33.45,33.7,187300.0],["2017-01-18",33.85,33.85,33.2,33.65,118800.0],["2017-01-19",33.7,33.85,33.4,33.55,133800.0],["2017-01-20",33.8,34.05,33.6,34.0,202800.0],["2017-01-23",33.95,34.05,33.5,33.85,163100.0],["2017-01-24",33.9,35.06,33.85,35.0,319300.0],["2017-01-25",36.0,37.0,35.65,36.2,428400.0],["2017-01-26",36.35,36.5,35.45,35.65,218100.0],["2017-01-27",35.85,35.95,35.5,35.85,145400.0],["2017-01-30",35.75,36.65,35.3,36.4,287800.0],["2017-01-31",36.35,36.5,35.7,35.9,311800.0],["2017-02-01",36.3,36.75,35.8,36.2,205000.0],["2017-02-02",36.0,36.5,35.8,36.25,181400.0],["2017-02-03",36.25,37.45,36.15,37.25,271100.0],["2017-02-06",37.25,37.25,36.65,36.9,230700.0],["2017-02-07",36.9,37.53,36.65,36.75,363000.0],["2017-02-08",36.6,37.25,36.0,36.85,509400.0],["2017-02-09",32.45,35.95,32.4,35.0,1103500.0],["2017-02-10",34.95,34.95,33.7,34.0,448900.0],["2017-02-13",34.2,35.15,34.05,35.1,427200.0],["2017-02-14",34.95,35.15,34.63,35.1,272000.0],["2017-02-15",34.9,35.0,34.63,34.8,252200.0],["2017-02-16",34.85,34.85,34.1,34.25,312400.0],["2017-02-17",34.4,35.65,34.15,35.6,573200.0],["2017-02-21",35.55,36.75,35.3,36.7,491000.0],["2017-02-22",36.45,36.9,36.25,36.5,404400.0],["2017-02-23",36.45,36.65,36.0,36.55,354900.0],["2017-02-24",36.2,36.7,36.15,36.65,293100.0],["2017-02-27",36.6,36.6,35.95,36.1,394300.0],["2017-02-28",35.9,35.9,34.9,34.95,475400.0],["2017-03-01",35.2,35.85,34.7,35.0,406500.0],["2017-03-02",34.9,35.5,34.55,34.85,274200.0],["2017-03-03",34.85,35.35,34.65,34.95,219100.0],["2017-03-06",34.65,34.88,34.0,34.25,277000.0],["2017-03-07",34.05,34.5,33.9,34.2,249200.0],["2017-03-08",34.2,34.8,34.05,34.4,197800.0],["2017-03-09",34.25,34.7,33.95,34.45,274600.0],["2017-03-10",34.6,35.1,34.45,34.9,200800.0],["2017-03-13",35.0,35.25,34.0,35.15,233100.0],["2017-03-14",35.15,35.3,33.75,34.3,243300.0],["2017-03-15",34.35,34.65,33.85,34.5,259000.0],["2017-03-16",34.65,35.55,34.55,35.55,256500.0],["2017-03-17",35.45,35.75,34.88,35.1,905400.0],["2017-03-20",35.2,35.2,34.7,34.8,222500.0],["2017-03-21",35.8,35.8,34.67,35.0,554700.0],["2017-03-22",35.05,35.45,34.75,35.35,278200.0],["2017-03-23",35.4,36.15,35.1,35.85,238500.0],["2017-03-24",36.0,36.25,35.55,35.7,230100.0],["2017-03-27",35.4,36.3,35.05,36.2,189200.0],["2017-03-28",36.2,36.4,35.65,36.35,236100.0],["2017-03-29",36.4,36.95,36.4,36.95,210900.0],["2017-03-30",37.3,38.38,37.3,37.6,343400.0],["2017-03-31",37.6,38.1,37.35,37.9,279800.0],["2017-04-03",38.0,38.2,36.9,37.2,277200.0],["2017-04-04",37.1,37.63,36.7,36.85,330000.0],["2017-04-05",36.9,37.4,36.45,36.55,322300.0],["2017-04-06",36.55,37.0,36.0,36.95,214600.0],["2017-04-07",36.9,37.1,36.5,36.9,276000.0],["2017-04-10",36.9,37.2,36.65,36.9,157500.0],["2017-04-11",36.8,37.2,36.45,36.8,256000.0],["2017-04-12",36.8,37.0,36.3,36.65,172100.0],["2017-04-13",36.7,36.78,35.65,35.7,204200.0],["2017-04-17",35.85,36.15,35.55,36.1,270700.0],["2017-04-18",36.0,36.05,34.9,35.85,430200.0],["2017-04-19",36.05,36.15,35.6,35.85,195000.0],["2017-04-20",36.05,36.05,34.8,35.85,288200.0],["2017-04-21",35.9,36.7,35.45,36.45,303400.0],["2017-04-24",37.0,37.85,36.7,37.5,359300.0],["2017-04-25",37.75,38.45,37.75,38.05,277000.0],["2017-04-26",38.0,38.3,37.75,37.9,267700.0],["2017-04-27",38.05,38.75,38.0,38.15,220900.0],["2017-04-28",38.15,38.65,37.4,38.4,258000.0],["2017-05-01",38.45,39.0,38.3,38.9,373700.0],["2017-05-02",38.9,39.25,38.55,39.1,487600.0],["2017-05-03",39.9,41.75,39.55,41.0,815500.0],["2017-05-04",40.65,41.05,40.0,40.2,507300.0],["2017-05-05",40.45,41.1,40.15,41.0,449000.0],["2017-05-08",40.95,41.05,40.15,40.25,257500.0],["2017-05-09",40.4,41.1,40.4,41.1,305400.0],["2017-05-10",41.1,41.48,41.1,41.4,162900.0],["2017-05-11",41.3,41.45,40.7,41.45,206900.0],["2017-05-12",41.15,41.9,41.05,41.5,260200.0],["2017-05-15",41.9,44.35,41.85,43.65,1028200.0],["2017-05-16",43.65,43.75,42.6,43.5,438900.0],["2017-05-17",42.75,42.95,41.7,41.75,365900.0],["2017-05-18",41.75,42.7,41.4,42.1,303000.0],["2017-05-19",42.4,42.7,42.15,42.4,187700.0],["2017-05-22",42.6,43.1,42.35,43.0,220200.0],["2017-05-23",43.4,44.2,43.05,43.4,393500.0],["2017-05-24",43.55,43.55,42.95,43.25,299100.0],["2017-05-25",43.45,43.7,42.55,42.65,316800.0],["2017-05-26",42.55,42.8,42.2,42.55,250800.0],["2017-05-30",42.25,43.15,41.75,41.9,433500.0],["2017-05-31",42.05,42.05,41.1,42.0,436900.0],["2017-06-01",42.35,42.85,42.15,42.85,188300.0],["2017-06-02",42.85,43.4,42.7,42.95,165300.0],["2017-06-05",43.0,43.0,42.25,42.3,117400.0],["2017-06-06",42.2,43.2,42.05,42.75,204500.0],["2017-06-07",42.7,43.25,42.55,42.85,214200.0],["2017-06-08",42.85,43.35,42.35,43.25,201200.0],["2017-06-09",43.45,43.7,40.3,40.95,285000.0],["2017-06-12",40.65,40.8,39.25,40.5,289800.0],["2017-06-13",40.65,41.48,40.2,41.45,232700.0],["2017-06-14",41.55,41.65,40.6,40.9,152400.0],["2017-06-15",40.35,40.9,40.16,40.75,122900.0],["2017-06-16",40.5,41.6,40.44,41.6,769900.0],["2017-06-19",41.85,41.85,40.5,40.8,261500.0],["2017-06-20",40.85,41.3,39.8,39.95,151600.0],["2017-06-21",40.05,40.7,40.05,40.25,125800.0],["2017-06-22",40.35,41.15,39.74,41.1,208200.0],["2017-06-23",41.1,41.5,40.5,41.4,729000.0],["2017-06-26",41.45,41.75,40.75,41.1,282700.0],["2017-06-27",40.9,41.6,40.6,40.7,438700.0],["2017-06-28",40.9,42.1,40.65,41.9,312100.0],["2017-06-29",41.8,42.15,39.85,40.6,282400.0],["2017-06-30",40.75,41.2,40.55,40.8,188200.0],["2017-07-03",41.15,41.45,39.65,39.8,120700.0],["2017-07-05",39.95,40.7,39.6,40.35,131100.0],["2017-07-06",39.95,40.35,39.65,40.25,162700.0],["2017-07-07",40.4,41.65,40.25,41.45,209600.0],["2017-07-10",41.45,41.65,40.45,40.7,227200.0],["2017-07-11",40.65,41.65,40.65,41.65,220800.0],["2017-07-12",41.95,42.5,41.75,42.25,227200.0],["2017-07-13",42.2,42.25,41.7,42.15,227200.0],["2017-07-14",42.2,42.51,41.65,42.25,272600.0],["2017-07-17",42.3,42.35,41.6,41.85,195800.0],["2017-07-18",41.7,42.2,41.35,42.1,227200.0],["2017-07-19",42.25,42.6,41.85,42.45,200700.0],["2017-07-20",42.6,43.1,42.2,42.9,254300.0],["2017-07-21",43.1,43.5,41.8,41.8,187600.0],["2017-07-24",41.75,42.25,41.05,42.05,161400.0],["2017-07-25",42.05,42.85,42.0,42.4,163500.0],["2017-07-26",42.6,42.8,41.85,42.0,164600.0],["2017-07-27",42.25,42.3,40.1,40.85,199700.0],["2017-07-28",40.6,40.95,40.35,40.65,209600.0],["2017-07-31",40.65,40.65,39.8,40.15,440000.0],["2017-08-01",40.45,41.9,39.45,41.9,387100.0],["2017-08-02",42.1,42.1,40.55,40.85,467400.0],["2017-08-03",44.05,47.5,43.83,46.4,867100.0],["2017-08-04",46.4,46.9,45.9,46.25,522200.0],["2017-08-07",46.1,47.0,45.8,46.85,379000.0],["2017-08-08",46.6,46.7,45.5,45.55,236100.0],["2017-08-09",45.3,45.4,44.65,45.0,224700.0],["2017-08-10",44.7,44.8,43.35,43.6,250900.0],["2017-08-11",43.65,44.65,43.65,44.6,254900.0],["2017-08-14",45.25,45.55,44.5,45.05,352800.0],["2017-08-15",45.25,45.45,44.65,45.05,154900.0],["2017-08-16",45.35,45.75,45.0,45.5,186600.0],["2017-08-17",45.25,45.7,44.4,44.6,143500.0],["2017-08-18",44.4,45.15,44.4,44.95,133100.0],["2017-08-21",44.85,45.4,44.3,45.3,166900.0],["2017-08-22",45.3,45.85,45.3,45.65,164100.0],["2017-08-23",45.3,45.65,45.05,45.25,96400.0],["2017-08-24",45.45,46.5,45.25,46.0,215300.0],["2017-08-25",45.95,46.65,45.25,45.4,166500.0],["2017-08-28",45.35,45.7,45.1,45.55,105300.0],["2017-08-29",45.15,46.5,45.15,46.2,216100.0],["2017-08-30",46.2,47.23,46.2,47.05,179100.0],["2017-08-31",47.05,47.75,46.8,47.5,210500.0],["2017-09-01",47.7,48.58,45.85,48.25,265700.0],["2017-09-05",48.15,48.95,47.95,48.6,292900.0],["2017-09-06",48.4,49.05,48.3,48.8,142800.0],["2017-09-07",49.05,49.85,48.78,49.4,198900.0],["2017-09-08",49.5,51.65,48.55,51.1,342300.0],["2017-09-11",51.75,51.95,50.55,51.55,264100.0],["2017-09-12",51.6,51.75,50.5,50.9,197000.0],["2017-09-13",50.65,51.0,50.5,50.75,153100.0],["2017-09-14",50.75,50.9,50.4,50.6,138600.0],["2017-09-15",50.6,51.4,50.0,51.3,700200.0],["2017-09-18",51.3,52.55,51.0,51.95,293400.0],["2017-09-19",52.1,52.35,51.55,52.2,118600.0],["2017-09-20",52.25,52.75,51.32,52.45,237600.0],["2017-09-21",52.3,52.45,51.2,51.45,291500.0],["2017-09-22",51.25,52.5,50.5,51.8,175700.0],["2017-09-25",51.8,51.9,50.65,51.45,137300.0],["2017-09-26",51.5,51.75,50.95,51.1,233800.0],["2017-09-27",51.5,53.1,51.23,52.9,225600.0],["2017-09-28",52.9,53.55,52.35,52.5,281900.0],["2017-09-29",52.55,52.6,51.55,51.8,339900.0],["2017-10-02",52.0,52.55,51.5,52.45,226200.0],["2017-10-03",52.55,53.4,52.15,53.0,192900.0],["2017-10-04",53.0,53.3,52.6,52.9,108200.0],["2017-10-05",53.15,53.28,52.6,52.95,140200.0],["2017-10-06",52.95,54.1,52.5,53.9,171400.0],["2017-10-09",53.9,54.15,52.5,53.15,158700.0],["2017-10-10",51.35,52.25,50.8,51.35,357200.0],["2017-10-11",51.0,51.1,50.35,50.4,1133900.0],["2017-10-12",50.35,51.0,50.0,50.35,247700.0],["2017-10-13",50.7,51.3,50.35,51.0,246500.0],["2017-10-16",51.05,52.0,50.85,51.2,134500.0],["2017-10-17",51.2,51.75,51.0,51.25,135000.0],["2017-10-18",51.6,51.75,51.15,51.5,156900.0],["2017-10-19",51.15,51.4,50.65,51.2,133500.0],["2017-10-20",51.0,51.55,51.0,51.2,283400.0],["2017-10-23",51.35,51.7,50.9,51.5,132400.0],["2017-10-24",51.9,52.65,51.75,52.0,230000.0],["2017-10-25",51.95,52.45,51.5,51.9,238900.0],["2017-10-26",52.05,52.85,51.63,52.6,138500.0],["2017-10-27",52.9,53.7,52.25,52.6,202300.0],["2017-10-30",52.55,52.55,51.3,52.15,160700.0],["2017-10-31",52.35,53.35,52.32,52.9,280800.0],["2017-11-01",57.35,57.35,53.2,55.75,1189000.0],["2017-11-02",54.6,57.4,54.2,57.25,827500.0],["2017-11-03",56.95,57.75,55.55,57.35,391500.0],["2017-11-06",57.05,58.25,56.06,57.35,334900.0],["2017-11-07",57.2,57.75,56.45,56.6,297200.0],["2017-11-08",56.5,57.75,56.15,57.3,548100.0],["2017-11-09",57.0,57.0,55.5,56.45,214900.0],["2017-11-10",56.25,57.25,55.5,56.9,170500.0],["2017-11-13",56.5,58.25,55.1,58.05,446800.0],["2017-11-14",58.0,58.4,57.45,58.0,235800.0],["2017-11-15",57.7,58.45,56.3,57.6,225300.0],["2017-11-16",57.7,58.8,56.88,58.05,251100.0],["2017-11-17",57.85,58.7,56.56,58.65,237100.0],["2017-11-20",58.75,59.85,57.85,59.45,401500.0],["2017-11-21",59.9,61.2,59.4,61.15,576000.0],["2017-11-22",61.1,61.4,60.4,60.55,390200.0],["2017-11-24",60.8,62.0,60.4,61.9,163800.0],["2017-11-27",62.0,62.35,59.35,59.45,460800.0],["2017-11-28",59.6,60.9,59.6,60.75,400000.0],["2017-11-29",60.8,61.85,58.45,58.75,273000.0],["2017-11-30",59.35,59.35,58.25,58.9,272700.0],["2017-12-01",58.95,59.4,57.1,58.75,230800.0],["2017-12-04",59.1,59.75,56.15,56.45,297200.0],["2017-12-05",56.35,57.7,55.55,56.4,186000.0],["2017-12-06",56.2,57.4,56.2,57.1,123100.0],["2017-12-07",57.25,58.55,57.18,58.4,218300.0],["2017-12-08",58.9,59.4,58.45,58.45,160500.0],["2017-12-11",58.45,59.25,58.3,59.0,182700.0],["2017-12-12",57.9,58.4,55.05,57.5,295800.0],["2017-12-13",57.8,58.9,56.9,57.3,345400.0],["2017-12-14",57.4,58.3,57.05,58.2,341800.0],["2017-12-15",58.15,58.8,57.45,58.45,692000.0],["2017-12-18",59.05,59.4,58.7,58.95,210600.0],["2017-12-19",58.9,59.35,58.4,59.05,328400.0],["2017-12-20",59.25,59.6,58.55,59.25,122500.0],["2017-12-21",59.45,60.15,58.95,60.05,166500.0],["2017-12-22",60.2,60.4,59.6,59.85,190900.0],["2017-12-26",59.65,59.9,59.2,59.55,98600.0],["2017-12-27",59.5,60.45,59.14,60.25,191100.0],["2017-12-28",60.2,60.6,59.5,60.0,210100.0],["2017-12-29",60.2,60.5,59.2,59.35,186100.0],["2018-01-02",59.9,61.15,59.5,61.1,256000.0],["2018-01-03",61.5,61.93,61.05,61.8,221300.0],["2018-01-04",62.15,63.2,62.15,62.9,204400.0],["2018-01-05",63.0,64.0,61.8,63.15,234800.0],["2018-01-08",63.15,64.4,62.75,64.2,219700.0],["2018-01-09",64.25,64.25,62.9,62.95,171900.0],["2018-01-10",62.7,63.15,61.9,62.55,148300.0],["2018-01-11",62.6,63.75,62.03,63.7,130700.0],["2018-01-12",63.85,63.95,63.0,63.9,121300.0],["2018-01-16",64.35,65.25,63.5,63.6,198600.0],["2018-01-17",64.05,64.9,63.48,64.75,119800.0],["2018-01-18",64.85,65.15,64.0,64.1,149400.0],["2018-01-19",64.15,64.65,64.15,64.35,128700.0],["2018-01-22",64.4,64.85,63.75,64.8,115300.0],["2018-01-23",64.75,65.1,64.3,64.45,248000.0],["2018-01-24",64.45,64.45,62.95,63.35,191600.0],["2018-01-25",63.75,64.0,63.2,63.7,199800.0],["2018-01-26",64.05,65.05,64.05,64.3,212900.0],["2018-01-29",64.2,64.35,63.35,63.7,177300.0],["2018-01-30",63.0,63.8,62.65,62.8,172100.0],["2018-01-31",63.25,63.6,62.41,62.5,182600.0],["2018-02-01",62.3,63.1,62.25,63.0,165000.0],["2018-02-02",62.8,62.95,61.85,62.15,111700.0],["2018-02-05",61.6,62.45,59.9,59.95,215000.0],["2018-02-06",59.25,60.4,57.5,60.2,280100.0],["2018-02-07",59.85,60.55,59.4,59.95,178300.0],["2018-02-08",60.25,60.25,58.25,58.3,205000.0],["2018-02-09",58.95,60.4,57.2,59.9,459100.0],["2018-02-12",60.05,63.4,59.75,62.6,798500.0],["2018-02-13",65.0,67.95,61.7,67.3,893000.0],["2018-02-14",66.6,68.1,66.1,67.95,504900.0],["2018-02-15",68.5,72.1,68.05,71.2,445800.0],["2018-02-16",71.2,72.95,70.7,72.25,487400.0],["2018-02-20",71.35,73.4,71.35,72.25,325200.0],["2018-02-21",72.2,73.8,72.1,72.15,224500.0],["2018-02-22",72.7,73.3,71.85,73.15,233400.0],["2018-02-23",73.5,75.5,73.45,75.2,314400.0],["2018-02-26",75.2,76.95,75.05,76.25,327800.0],["2018-02-27",76.8,77.1,76.1,76.35,368700.0],["2018-02-28",76.35,76.85,74.05,74.05,400400.0],["2018-03-01",74.4,75.85,72.8,74.8,376900.0],["2018-03-02",74.2,77.8,73.75,77.5,288500.0],["2018-03-05",77.35,78.5,77.05,77.6,298600.0],["2018-03-06",78.1,78.7,76.9,77.35,317900.0],["2018-03-07",76.8,78.05,76.78,77.6,298100.0],["2018-03-08",78.05,78.4,77.0,77.7,237600.0],["2018-03-09",78.35,79.4,77.85,78.45,460400.0],["2018-03-12",78.85,78.9,78.0,78.3,322900.0],["2018-03-13",78.4,78.83,76.95,77.25,257100.0],["2018-03-14",77.35,78.0,76.85,77.1,420700.0],["2018-03-15",77.5,77.66,76.0,76.3,359800.0],["2018-03-16",76.45,77.15,74.4,74.45,1078400.0],["2018-03-19",73.95,75.2,73.1,74.8,372100.0],["2018-03-20",74.9,77.25,74.35,76.65,391900.0],["2018-03-21",76.65,77.75,76.15,76.85,194800.0],["2018-03-22",76.2,77.43,74.45,74.55,283500.0],["2018-03-23",75.0,75.0,73.0,73.1,279900.0],["2018-03-26",74.45,75.4,73.8,75.15,320500.0],["2018-03-27",75.65,76.0,72.3,72.8,247000.0],["2018-03-28",72.7,72.7,70.85,71.15,272500.0],["2018-03-29",71.8,73.95,71.05,72.75,263700.0],["2018-04-02",72.75,76.93,71.2,71.85,220300.0],["2018-04-03",72.2,73.33,71.75,73.1,208200.0],["2018-04-04",71.85,75.5,71.2,74.9,216900.0],["2018-04-05",75.6,76.3,75.05,76.05,231600.0],["2018-04-06",75.55,76.6,73.45,74.05,278100.0],["2018-04-09",74.5,75.1,74.05,74.35,196700.0],["2018-04-10",74.95,76.5,74.3,76.1,185300.0],["2018-04-11",76.0,77.85,75.77,77.5,192100.0],["2018-04-12",77.7,78.15,77.35,77.7,141600.0],["2018-04-13",78.25,78.25,76.35,76.95,184500.0],["2018-04-16",77.6,78.9,77.2,78.35,311000.0],["2018-04-17",79.15,83.3,79.15,82.85,697100.0],["2018-04-18",83.75,85.0,82.68,84.45,463600.0],["2018-04-19",84.5,84.95,82.35,82.75,441800.0],["2018-04-20",82.45,83.05,81.45,81.55,321800.0],["2018-04-23",82.3,82.95,81.25,81.3,308900.0],["2018-04-24",82.35,83.0,78.55,79.0,348800.0],["2018-04-25",79.0,80.45,74.7,77.2,478700.0],["2018-04-26",77.75,79.8,77.3,78.85,200300.0],["2018-04-27",79.25,79.55,76.75,78.05,353200.0],["2018-04-30",78.3,79.25,76.85,76.95,358400.0],["2018-05-01",76.55,77.55,75.3,77.3,390800.0],["2018-05-02",70.05,75.4,68.2,75.03,797300.0],["2018-05-03",74.2,75.95,72.65,73.95,354400.0],["2018-05-04",73.65,75.0,73.1,74.3,230100.0],["2018-05-07",74.5,76.5,73.75,75.95,285500.0],["2018-05-08",75.65,78.05,75.48,77.75,289300.0],["2018-05-09",78.15,78.35,76.6,77.5,244000.0],["2018-05-10",77.8,78.76,77.58,78.6,195800.0],["2018-05-11",78.35,79.0,77.05,77.3,142400.0],["2018-05-14",77.6,77.72,75.1,75.6,254800.0],["2018-05-15",75.35,76.45,74.35,76.4,234000.0],["2018-05-16",76.4,77.55,76.15,76.55,140100.0],["2018-05-17",76.5,77.45,76.13,76.95,165600.0],["2018-05-18",77.15,77.85,76.9,77.3,137800.0],["2018-05-21",78.0,78.35,76.16,76.5,180600.0],["2018-05-22",76.9,76.9,72.95,73.05,320700.0],["2018-05-23",71.05,73.7,71.05,73.6,338200.0],["2018-05-24",73.6,75.35,73.6,75.1,182500.0],["2018-05-25",74.85,75.5,74.3,74.6,175300.0],["2018-05-29",74.45,76.75,73.75,76.7,289300.0],["2018-05-30",76.75,78.9,76.75,78.1,318000.0],["2018-05-31",78.15,78.95,76.55,76.95,278300.0],["2018-06-01",77.55,78.6,77.2,78.1,195900.0],["2018-06-04",78.5,79.9,76.85,79.85,366600.0],["2018-06-05",80.2,81.55,80.15,80.85,294000.0],["2018-06-06",81.0,81.45,79.72,80.65,363900.0],["2018-06-07",80.7,81.2,77.8,79.4,323800.0],["2018-06-08",79.2,82.0,79.18,81.75,330000.0],["2018-06-11",83.4,86.0,83.38,85.45,577800.0],["2018-06-12",86.2,88.9,86.2,88.6,615000.0],["2018-06-13",88.9,90.0,88.45,89.1,478400.0],["2018-06-14",89.0,97.75,88.75,94.8,1250800.0],["2018-06-15",93.95,95.95,92.25,95.5,815900.0],["2018-06-18",95.25,97.35,94.9,97.05,397100.0],["2018-06-19",96.25,97.0,94.55,96.2,416800.0],["2018-06-20",97.05,97.25,95.7,95.9,326200.0],["2018-06-21",96.05,96.28,93.6,94.8,355000.0],["2018-06-22",94.85,94.85,88.3,88.8,841100.0],["2018-06-25",87.85,88.65,85.25,87.1,513500.0],["2018-06-26",87.2,89.75,86.6,88.7,345500.0],["2018-06-27",89.25,89.85,83.25,83.45,424100.0],["2018-06-28",84.0,86.2,82.51,85.0,298600.0],["2018-06-29",85.2,86.45,84.25,84.3,259600.0],["2018-07-02",84.85,85.95,83.05,85.9,232700.0],["2018-07-03",86.25,86.73,85.0,86.5,99400.0],["2018-07-05",87.3,88.25,86.25,88.05,219100.0],["2018-07-06",88.3,89.75,87.63,89.3,258300.0],["2018-07-09",91.1,91.58,87.3,89.2,277300.0],["2018-07-10",89.6,90.65,88.7,89.1,192500.0],["2018-07-11",88.75,91.2,88.6,90.6,193900.0],["2018-07-12",91.2,95.45,91.2,94.4,355100.0],["2018-07-13",94.45,95.05,93.05,93.35,217900.0],["2018-07-16",93.15,94.2,92.1,92.75,201000.0],["2018-07-17",92.35,95.15,92.15,94.7,275800.0],["2018-07-18",94.4,96.1,93.45,95.95,162100.0],["2018-07-19",95.85,97.05,95.54,96.35,202800.0],["2018-07-20",96.75,97.73,96.1,97.05,324900.0],["2018-07-23",96.75,97.35,94.8,97.05,224800.0],["2018-07-24",97.9,98.3,92.7,93.6,471100.0],["2018-07-25",93.65,96.85,93.65,96.8,294000.0],["2018-07-26",96.05,97.15,93.95,95.1,427900.0],["2018-07-27",95.1,95.58,88.35,90.45,596800.0],["2018-07-30",90.4,92.33,86.05,88.3,515800.0],["2018-07-31",88.5,90.3,86.8,87.1,695100.0],["2018-08-01",89.1,93.05,83.75,85.05,880000.0],["2018-08-02",84.0,86.25,84.0,86.15,489200.0],["2018-08-03",86.15,87.05,83.2,85.15,387400.0],["2018-08-06",85.3,87.53,85.3,87.5,321500.0],["2018-08-07",88.0,89.53,86.5,88.05,346900.0],["2018-08-08",88.2,89.6,87.35,88.25,342500.0],["2018-08-09",88.05,90.2,87.75,88.45,294000.0],["2018-08-10",88.0,88.75,86.78,88.0,292600.0],["2018-08-13",88.2,88.52,85.25,85.5,349900.0],["2018-08-14",85.75,86.3,84.1,85.7,314200.0],["2018-08-15",85.0,85.95,82.91,84.5,344500.0],["2018-08-16",84.85,86.25,84.45,85.75,357900.0],["2018-08-17",85.5,86.05,83.95,85.75,304500.0],["2018-08-20",86.25,86.85,85.7,85.8,278100.0],["2018-08-21",86.25,87.0,84.85,85.1,401200.0],["2018-08-22",85.0,87.4,85.0,87.3,320600.0],["2018-08-23",88.98,89.85,87.15,87.4,378300.0],["2018-08-24",87.45,90.15,87.45,90.05,336900.0],["2018-08-27",91.05,91.75,90.0,91.25,389400.0],["2018-08-28",91.75,92.1,90.63,91.5,256500.0],["2018-08-29",91.55,93.6,91.0,91.0,277000.0],["2018-08-30",90.25,90.9,88.75,89.05,273500.0],["2018-08-31",89.0,91.11,88.05,91.05,307100.0],["2018-09-04",90.8,92.35,88.9,92.15,179400.0],["2018-09-05",92.1,92.1,86.9,88.65,373000.0],["2018-09-06",89.0,90.3,87.65,89.7,221700.0],["2018-09-07",89.5,92.75,87.6,90.55,417400.0],["2018-09-10",91.05,93.1,90.5,92.6,282700.0],["2018-09-11",92.75,94.75,92.5,94.2,287200.0],["2018-09-12",94.0,95.8,92.5,95.35,324800.0],["2018-09-13",96.0,96.7,94.1,94.85,183900.0],["2018-09-14",94.75,95.85,93.65,94.6,149300.0],["2018-09-17",94.1,94.4,89.8,90.4,319800.0],["2018-09-18",90.35,91.3,89.8,90.95,238600.0],["2018-09-19",91.15,91.75,87.4,87.95,279400.0],["2018-09-20",88.05,88.5,86.25,87.35,307600.0],["2018-09-21",87.4,88.05,85.7,86.8,638800.0],["2018-09-24",86.8,88.37,85.65,87.7,281400.0],["2018-09-25",87.75,90.35,87.5,89.85,334400.0],["2018-09-26",90.5,90.75,87.4,87.5,210100.0],["2018-09-27",87.6,89.3,87.6,88.55,163500.0],["2018-09-28",88.35,89.75,88.35,89.1,169100.0],["2018-10-01",89.35,89.35,85.56,86.05,227200.0],["2018-10-02",85.95,85.95,83.65,84.17,303000.0],["2018-10-03",84.0,86.05,83.66,85.63,206400.0],["2018-10-04",85.39,85.85,83.36,83.47,295000.0],["2018-10-05",83.8,85.07,81.25,81.97,376500.0],["2018-10-08",81.3,81.3,76.38,77.6,702600.0],["2018-10-09",77.25,79.27,74.21,75.49,784000.0],["2018-10-10",75.62,76.43,71.33,71.52,684300.0],["2018-10-11",71.08,73.51,70.69,70.7,449300.0],["2018-10-12",72.46,74.61,71.52,73.56,414000.0],["2018-10-15",73.3,73.75,71.28,72.4,332800.0],["2018-10-16",73.3,76.1,72.74,75.68,273400.0],["2018-10-17",75.64,76.08,74.03,75.61,189100.0],["2018-10-18",75.11,75.82,72.98,74.1,372800.0],["2018-10-19",74.75,75.8,73.51,74.4,375700.0],["2018-10-22",75.25,78.47,74.46,77.11,407500.0],["2018-10-23",75.43,78.38,75.33,77.7,306400.0],["2018-10-24",77.72,78.22,73.04,73.1,295700.0],["2018-10-25",73.83,76.57,73.56,76.21,279700.0],["2018-10-26",73.72,75.76,72.65,73.95,304400.0],["2018-10-29",75.42,77.0,71.78,73.11,232000.0],["2018-10-30",73.57,77.0,72.62,76.23,507900.0],["2018-10-31",74.9,75.89,70.85,71.24,1090600.0],["2018-11-01",72.26,74.78,69.55,74.55,591400.0],["2018-11-02",74.78,76.21,73.97,74.83,504300.0],["2018-11-05",74.66,74.83,70.95,72.85,359100.0],["2018-11-06",72.39,74.61,72.39,72.61,263300.0],["2018-11-07",73.5,77.28,73.5,76.35,194200.0],["2018-11-08",76.34,77.11,73.5,76.63,409800.0],["2018-11-09",76.2,77.18,73.14,74.53,281300.0],["2018-11-12",74.13,74.13,70.73,72.15,232800.0],["2018-11-13",72.25,74.37,71.76,72.1,273000.0],["2018-11-14",72.97,74.08,71.77,71.83,328400.0],["2018-11-15",71.38,75.33,71.38,74.49,315500.0],["2018-11-16",73.65,75.21,73.0,74.69,302200.0],["2018-11-19",74.54,74.96,68.81,69.21,400000.0],["2018-11-20",69.19,72.96,66.59,70.89,546700.0],["2018-11-21",72.37,74.09,70.79,72.0,228800.0],["2018-11-23",71.15,74.06,70.67,72.51,127000.0],["2018-11-26",73.56,75.07,71.83,74.43,251600.0],["2018-11-27",73.46,75.12,73.11,73.49,212600.0],["2018-11-28",73.71,77.22,73.71,76.9,341600.0],["2018-11-29",76.87,77.98,75.61,77.17,348000.0],["2018-11-30",76.97,79.53,76.45,78.76,382300.0],["2018-12-03",80.68,82.53,79.72,81.39,588400.0],["2018-12-04",80.97,81.31,75.64,76.53,670300.0],["2018-12-06",74.35,78.4,73.5,78.29,420000.0],["2018-12-07",78.02,78.25,74.6,75.65,247700.0],["2018-12-10",75.36,78.33,75.29,77.52,228700.0],["2018-12-11",79.13,79.72,77.35,77.46,367200.0],["2018-12-12",78.82,81.74,78.01,81.09,515300.0],["2018-12-13",81.78,81.78,79.41,81.62,392800.0],["2018-12-14",80.51,82.99,79.68,79.94,324700.0],["2018-12-17",79.21,79.93,70.35,71.26,686500.0],["2018-12-18",71.79,75.67,71.64,74.27,308300.0],["2018-12-19",74.25,76.29,72.27,72.83,256800.0],["2018-12-20",72.69,74.61,68.08,70.78,379000.0],["2018-12-21",71.4,71.4,67.01,67.88,1041700.0],["2018-12-24",66.82,69.72,65.94,67.97,141000.0],["2018-12-26",68.75,73.82,68.36,73.62,333600.0],["2018-12-27",71.97,75.6,71.71,75.59,268300.0],["2018-12-28",76.06,77.04,73.28,75.09,207400.0],["2018-12-31",75.77,76.86,74.26,74.74,260400.0],["2019-01-02",73.18,74.68,72.5,74.08,301300.0],["2019-01-03",72.99,73.46,69.35,69.55,314100.0],["2019-01-04",71.94,75.08,70.92,74.32,257000.0],["2019-01-07",74.45,76.0,73.77,74.33,293800.0],["2019-01-08",75.37,76.72,73.37,76.68,258600.0],["2019-01-09",77.16,79.04,77.04,78.81,481100.0],["2019-01-10",78.2,78.53,75.99,78.26,435600.0],["2019-01-11",77.88,79.41,76.88,78.46,491200.0],["2019-01-14",77.12,78.31,74.54,76.77,381000.0],["2019-01-15",76.57,79.12,74.75,78.65,241900.0],["2019-01-16",78.87,79.25,76.49,77.79,268000.0],["2019-01-17",77.42,79.99,77.29,79.26,266700.0],["2019-01-18",79.66,81.41,79.35,79.98,352600.0],["2019-01-22",79.41,81.2,79.1,81.15,1026200.0],["2019-01-23",81.66,82.78,79.35,80.49,284600.0],["2019-01-24",80.5,81.04,79.01,80.66,225400.0],["2019-01-25",81.49,82.84,80.3,81.99,222900.0],["2019-01-28",80.99,82.28,80.48,82.28,205400.0],["2019-01-29",82.29,83.2,81.72,82.26,176300.0],["2019-01-30",83.14,83.92,81.76,83.91,160300.0],["2019-01-31",83.43,87.31,83.43,86.53,296700.0],["2019-02-01",86.41,89.26,86.28,88.59,346600.0],["2019-02-04",88.69,92.06,88.69,91.48,293600.0],["2019-02-05",91.71,93.62,91.16,92.58,330400.0],["2019-02-06",92.8,93.42,91.47,93.3,283600.0],["2019-02-07",92.39,92.62,90.46,91.8,193300.0],["2019-02-08",91.11,94.78,91.0,94.45,248900.0],["2019-02-11",94.37,95.97,93.8,94.74,662500.0],["2019-02-12",95.61,97.12,95.2,96.41,584100.0],["2019-02-13",80.76,85.8,80.26,82.31,3471600.0],["2019-02-14",82.2,83.23,80.37,81.26,1127700.0],["2019-02-15",82.08,82.08,79.44,80.69,912300.0],["2019-02-19",80.59,84.62,80.36,83.98,815200.0],["2019-02-20",84.26,85.2,83.18,84.0,484400.0],["2019-02-21",83.87,85.0,83.15,84.34,341500.0],["2019-02-22",84.34,84.8,83.79,84.41,315200.0],["2019-02-25",84.91,85.61,84.04,84.08,297000.0],["2019-02-26",84.02,84.84,83.0,84.22,341800.0],["2019-02-27",83.97,85.96,83.5,85.85,282200.0],["2019-02-28",85.51,85.51,83.51,83.63,354900.0],["2019-03-01",84.4,84.98,82.27,84.79,360800.0],["2019-03-04",85.22,85.22,80.42,82.76,632700.0],["2019-03-05",82.49,83.02,80.7,82.21,308500.0],["2019-03-06",82.61,82.78,80.43,81.81,348000.0],["2019-03-07",82.16,83.41,81.29,82.69,242000.0],["2019-03-08",81.66,83.61,80.9,82.86,272700.0],["2019-03-11",83.52,86.0,82.95,85.96,492200.0],["2019-03-12",86.22,86.82,85.03,85.89,232400.0],["2019-03-13",86.39,86.67,84.34,84.58,287200.0],["2019-03-14",84.88,86.2,83.68,84.78,303400.0],["2019-03-15",84.77,86.11,84.2,85.95,478400.0],["2019-03-18",85.29,87.03,84.13,85.03,630100.0],["2019-03-19",85.78,87.42,84.72,86.38,394000.0],["2019-03-20",86.49,86.6,83.14,84.6,373100.0],["2019-03-21",84.41,86.41,84.25,86.18,299900.0],["2019-03-22",85.75,86.22,82.47,82.57,237600.0],["2019-03-25",82.05,83.4,81.01,82.93,317100.0],["2019-03-26",83.74,84.44,82.68,83.49,285800.0],["2019-03-27",83.43,84.14,79.82,80.63,214800.0],["2019-03-28",80.78,82.38,80.14,81.24,428000.0],["2019-03-29",82.04,83.39,81.6,82.74,185700.0],["2019-04-01",83.68,84.52,81.55,82.63,223000.0],["2019-04-02",82.49,83.16,81.29,82.97,164800.0],["2019-04-03",83.88,84.7,82.94,83.75,237700.0],["2019-04-04",83.59,83.82,79.74,80.64,264200.0],["2019-04-05",80.61,81.99,80.14,80.82,293500.0],["2019-04-08",80.71,81.66,79.73,81.4,178000.0],["2019-04-09",80.96,82.13,80.54,81.35,188000.0],["2019-04-10",81.17,83.22,80.58,82.96,254900.0],["2019-04-11",83.1,83.64,81.98,82.17,163400.0],["2019-04-12",82.65,82.88,81.57,82.58,130500.0],["2019-04-15",82.76,84.32,82.1,82.16,235100.0],["2019-04-16",82.47,84.0,81.43,82.0,341700.0],["2019-04-17",82.86,83.25,80.52,80.81,242600.0],["2019-04-18",80.41,81.32,78.1,81.19,339000.0],["2019-04-22",81.09,82.92,81.0,82.73,130700.0],["2019-04-23",82.92,85.18,82.53,85.13,235700.0],["2019-04-24",85.66,86.44,84.82,85.77,219300.0],["2019-04-25",86.0,87.99,85.67,87.26,197300.0],["2019-04-26",87.16,88.88,86.45,88.13,277000.0],["2019-04-29",88.82,90.5,87.31,87.35,280700.0],["2019-04-30",87.64,91.16,87.64,90.26,441600.0],["2019-05-01",90.77,91.91,88.79,90.51,638200.0],["2019-05-02",95.99,95.99,88.13,91.77,707100.0],["2019-05-03",91.46,93.78,90.73,91.7,879500.0],["2019-05-06",89.75,91.23,88.57,89.75,395100.0],["2019-05-07",91.04,91.05,85.55,87.27,525800.0],["2019-05-08",86.87,88.13,86.4,87.28,161800.0],["2019-05-09",86.09,86.83,84.34,86.39,257500.0],["2019-05-10",86.38,87.71,84.12,87.49,302100.0],["2019-05-13",85.24,88.27,83.68,84.2,280200.0],["2019-05-14",84.81,87.42,84.52,87.0,333500.0],["2019-05-15",86.16,88.28,86.16,86.54,200400.0],["2019-05-16",87.08,91.16,86.87,90.84,420600.0],["2019-05-17",89.4,90.39,87.88,87.91,595600.0],["2019-05-20",86.84,86.84,85.0,85.81,192900.0],["2019-05-21",86.93,89.27,86.61,88.26,211100.0],["2019-05-22",87.91,90.64,87.8,90.15,309400.0],["2019-05-23",89.75,90.65,88.36,90.17,726800.0],["2019-05-24",91.04,91.8,89.73,90.41,285400.0],["2019-05-28",90.41,92.0,89.79,91.72,327200.0],["2019-05-29",90.36,91.31,88.65,89.21,236800.0],["2019-05-30",89.72,90.92,89.21,90.18,202000.0],["2019-05-31",88.67,89.87,88.04,88.61,324800.0],["2019-06-03",88.53,90.26,81.01,81.88,477500.0],["2019-06-04",82.9,85.42,81.25,85.39,318600.0],["2019-06-05",86.07,86.83,84.32,85.8,221900.0],["2019-06-06",85.83,85.83,83.81,84.94,215900.0],["2019-06-07",85.4,87.11,85.01,85.89,212700.0],["2019-06-10",86.93,89.65,86.3,88.73,308600.0],["2019-06-11",89.6,89.61,83.22,86.13,416300.0],["2019-06-12",85.88,87.38,85.04,87.23,182200.0],["2019-06-13",87.77,88.22,86.79,87.14,211500.0],["2019-06-14",86.59,87.11,85.25,85.42,280500.0],["2019-06-17",85.66,86.73,84.71,85.66,454300.0],["2019-06-18",86.84,87.94,86.5,87.51,165400.0],["2019-06-19",87.96,89.51,86.83,88.96,281300.0],["2019-06-20",90.17,91.09,89.42,89.74,265700.0],["2019-06-21",89.22,89.75,87.15,87.26,704700.0],["2019-06-24",87.85,88.74,86.94,87.85,278200.0],["2019-06-25",86.82,88.58,85.75,85.88,330100.0],["2019-06-26",86.59,87.59,83.02,83.14,369200.0],["2019-06-27",83.58,85.72,82.4,85.46,369700.0],["2019-06-28",86.83,87.77,85.78,87.08,425500.0],["2019-07-01",88.57,88.87,85.76,86.51,286800.0],["2019-07-02",86.39,88.32,85.67,87.72,228900.0],["2019-07-03",88.23,88.9,87.75,87.99,107100.0],["2019-07-05",87.09,88.4,86.42,88.4,170500.0],["2019-07-08",87.89,88.12,86.87,87.28,149200.0],["2019-07-09",86.82,87.84,86.5,87.76,259300.0],["2019-07-10",88.56,89.8,87.64,88.63,265700.0],["2019-07-11",89.05,89.16,87.48,88.7,269800.0],["2019-07-12",88.84,89.61,87.51,89.46,396000.0],["2019-07-15",90.78,91.56,89.5,90.62,337200.0],["2019-07-16",91.07,91.45,89.61,89.63,244400.0],["2019-07-17",89.92,90.76,88.99,89.3,264300.0],["2019-07-18",89.07,89.07,87.01,88.21,388900.0],["2019-07-19",88.78,90.18,87.74,87.8,377500.0],["2019-07-22",87.89,89.04,86.82,88.79,326100.0],["2019-07-23",89.78,89.78,86.31,87.08,324700.0],["2019-07-24",86.71,88.89,86.34,88.81,257000.0],["2019-07-25",88.3,90.12,87.82,89.55,282700.0],["2019-07-26",90.0,92.19,90.0,91.45,409300.0],["2019-07-29",91.54,91.54,86.71,89.59,384400.0],["2019-07-30",88.73,90.7,88.73,89.13,236100.0],["2019-07-31",89.41,89.73,86.43,86.56,758800.0],["2019-08-01",84.75,88.0,83.07,84.34,862000.0],["2019-08-02",84.18,84.92,81.44,83.06,454100.0],["2019-08-05",80.76,81.98,78.77,80.94,532100.0],["2019-08-06",81.97,82.55,80.14,81.7,424300.0],["2019-08-07",80.32,83.43,80.32,82.48,426100.0],["2019-08-08",83.35,85.41,82.7,84.35,241500.0],["2019-08-09",83.87,84.0,82.21,82.99,277000.0],["2019-08-12",82.46,84.1,81.61,83.45,328500.0],["2019-08-13",83.65,85.0,82.77,84.49,190600.0],["2019-08-14",82.65,83.62,81.72,82.05,401400.0],["2019-08-15",82.5,82.78,81.47,82.34,268200.0],["2019-08-16",82.94,84.65,82.89,84.3,266200.0],["2019-08-19",84.73,85.14,84.05,84.1,260800.0],["2019-08-20",83.75,84.38,82.33,83.36,247400.0],["2019-08-21",84.44,85.39,83.83,84.16,200700.0],["2019-08-22",84.35,85.39,83.26,83.92,197100.0],["2019-08-23",83.69,85.21,81.94,82.17,251400.0],["2019-08-26",83.27,83.27,81.11,82.42,218300.0],["2019-08-27",82.93,83.35,80.5,80.83,254100.0],["2019-08-28",80.54,80.6,78.92,79.19,360500.0],["2019-08-29",80.16,82.04,79.87,80.91,343900.0],["2019-08-30",82.06,82.7,78.96,79.62,422900.0],["2019-09-03",78.76,79.34,76.58,77.94,367000.0],["2019-09-04",78.88,79.54,78.22,79.09,483300.0],["2019-09-05",80.3,81.13,78.78,80.79,312000.0],["2019-09-06",81.29,82.26,80.39,80.91,256700.0],["2019-09-09",81.06,81.2,77.76,79.35,272700.0],["2019-09-10",78.69,80.13,77.35,79.22,424800.0],["2019-09-11",79.08,81.62,77.71,80.42,286700.0],["2019-09-12",81.36,83.02,80.16,80.56,308200.0],["2019-09-13",80.84,80.96,79.69,79.92,163300.0],["2019-09-16",79.08,80.96,78.88,80.28,204500.0],["2019-09-17",80.37,81.4,79.96,81.03,135300.0],["2019-09-18",80.94,80.94,78.13,79.17,266700.0],["2019-09-19",79.47,80.06,78.48,78.9,180600.0],["2019-09-20",79.26,79.66,77.56,78.07,503000.0],["2019-09-23",78.19,78.63,76.43,76.64,371400.0],["2019-09-24",76.6,76.87,73.7,73.98,454400.0],["2019-09-25",74.0,75.41,72.76,75.17,337200.0],["2019-09-26",75.41,76.36,74.88,75.6,156200.0],["2019-09-27",75.94,76.0,73.8,74.65,261400.0],["2019-09-30",74.7,75.81,74.01,75.57,210300.0],["2019-10-01",76.04,76.53,75.32,76.13,394900.0],["2019-10-02",75.32,78.35,75.09,78.2,426400.0],["2019-10-03",77.82,80.03,77.23,78.99,375900.0],["2019-10-04",79.3,80.19,77.54,78.47,313600.0],["2019-10-07",78.38,79.14,77.64,78.41,304900.0],["2019-10-08",77.4,78.08,75.69,75.8,472400.0],["2019-10-09",76.64,77.47,75.8,77.19,246300.0],["2019-10-10",77.3,77.3,73.76,74.68,410300.0],["2019-10-11",76.01,78.92,75.41,77.7,430500.0],["2019-10-14",77.72,78.12,77.14,78.09,137700.0],["2019-10-15",78.41,79.82,77.78,79.05,253800.0],["2019-10-16",78.69,78.69,76.8,78.41,290800.0],["2019-10-17",78.88,79.47,77.21,77.33,261900.0],["2019-10-18",77.15,77.9,75.04,76.34,277800.0],["2019-10-21",76.96,78.11,76.76,77.0,171700.0],["2019-10-22",77.08,77.72,76.51,76.59,145100.0],["2019-10-23",76.35,78.38,76.27,77.98,327900.0],["2019-10-24",78.54,80.1,78.19,79.51,369200.0],["2019-10-25",79.14,80.07,78.66,79.43,161000.0],["2019-10-28",80.23,80.58,79.16,79.9,291100.0],["2019-10-29",79.71,82.71,79.71,82.63,557200.0],["2019-10-30",82.63,85.35,81.2,83.34,757400.0],["2019-10-31",85.03,87.55,80.55,85.33,1085600.0],["2019-11-01",85.98,87.54,84.36,86.35,582100.0],["2019-11-04",86.65,87.0,84.34,84.78,514100.0],["2019-11-05",84.94,85.54,83.15,84.35,400700.0],["2019-11-06",84.2,84.82,83.66,84.07,299300.0],["2019-11-07",84.41,85.88,84.03,84.69,317300.0],["2019-11-08",84.62,84.62,82.34,83.74,391400.0],["2019-11-11",83.36,84.38,83.0,84.09,276400.0],["2019-11-12",84.35,85.36,84.17,85.22,212100.0],["2019-11-13",84.78,85.66,84.47,84.93,142300.0],["2019-11-14",84.99,85.49,84.29,84.76,127600.0],["2019-11-15",85.04,86.03,84.76,85.64,199400.0],["2019-11-18",85.97,87.45,85.44,86.68,416100.0],["2019-11-19",87.22,88.49,87.07,88.3,217100.0],["2019-11-20",87.73,88.91,87.26,87.94,287000.0],["2019-11-21",88.42,88.89,87.38,87.69,269800.0],["2019-11-22",88.35,88.78,86.13,86.25,340100.0],["2019-11-25",86.97,88.19,86.8,87.43,344300.0],["2019-11-26",87.56,88.25,87.28,87.87,194300.0],["2019-11-27",88.05,88.63,86.69,87.42,263700.0],["2019-11-29",86.6,87.99,86.52,87.51,210500.0],["2019-12-02",87.38,87.45,84.29,84.41,396500.0],["2019-12-03",83.59,84.71,82.01,84.43,580300.0],["2019-12-04",85.13,86.49,84.21,85.46,222300.0],["2019-12-05",85.76,86.35,85.1,85.77,190200.0],["2019-12-06",85.91,86.82,85.28,85.32,238500.0],["2019-12-09",85.61,86.39,85.23,85.6,289800.0],["2019-12-10",85.75,85.9,85.0,85.76,190000.0],["2019-12-11",85.92,85.92,83.64,84.4,142300.0],["2019-12-12",84.42,85.66,83.88,84.77,196800.0],["2019-12-13",84.9,86.53,84.64,85.08,332800.0],["2019-12-16",85.8,86.1,84.96,84.96,239100.0],["2019-12-17",85.14,86.0,83.87,84.54,309900.0],["2019-12-18",84.76,84.98,83.55,83.8,230700.0],["2019-12-19",83.97,85.0,83.12,84.71,589500.0],["2019-12-20",84.96,85.6,84.67,85.13,998000.0],["2019-12-23",85.57,85.57,84.31,85.4,307000.0],["2019-12-24",85.74,85.74,84.78,84.97,84200.0],["2019-12-26",85.22,85.89,84.73,85.01,336300.0],["2019-12-27",85.45,85.45,84.31,84.64,137900.0],["2019-12-30",84.5,84.92,82.72,83.44,270500.0],["2019-12-31",83.42,83.84,82.51,83.37,271100.0],["2020-01-02",83.76,84.65,83.42,84.24,210600.0],["2020-01-03",83.06,83.65,82.99,83.57,384100.0],["2020-01-06",82.94,85.06,82.59,84.88,440100.0],["2020-01-07",84.76,85.37,83.6,83.69,349200.0],["2020-01-08",83.88,84.7,82.93,84.05,347100.0],["2020-01-09",84.54,84.78,83.79,84.08,305500.0],["2020-01-10",84.53,84.76,83.06,83.58,252800.0],["2020-01-13",83.51,84.58,83.12,83.95,244800.0],["2020-01-14",83.93,84.45,83.09,84.09,238800.0],["2020-01-15",84.07,86.45,84.07,85.34,312000.0],["2020-01-16",85.79,86.29,84.97,85.34,189200.0],["2020-01-17",85.89,85.97,84.58,84.9,273600.0],["2020-01-21",84.83,85.98,84.58,85.42,230600.0],["2020-01-22",85.88,86.66,85.72,86.1,168800.0],["2020-01-23",86.1,87.1,85.74,87.01,261200.0],["2020-01-24",87.75,88.28,86.0,86.75,268000.0],["2020-01-27",85.22,86.58,84.89,85.29,243100.0],["2020-01-28",85.58,87.68,85.5,87.22,170000.0],["2020-01-29",87.65,88.49,86.92,87.23,305200.0],["2020-01-30",87.18,87.62,86.0,86.81,186700.0],["2020-01-31",86.86,86.86,85.36,85.74,250500.0],["2020-02-03",85.91,86.51,84.14,85.57,351000.0],["2020-02-04",86.5,87.81,85.97,87.41,171300.0],["2020-02-05",88.31,88.5,86.5,87.97,247600.0],["2020-02-06",88.27,89.03,87.73,88.71,242400.0],["2020-02-07",88.59,89.82,88.28,88.57,160200.0],["2020-02-10",88.4,90.04,88.22,89.92,254500.0],["2020-02-11",90.41,91.12,89.26,89.61,306300.0],["2020-02-12",89.8,91.23,86.85,91.05,646200.0],["2020-02-13",91.99,94.32,87.4,90.08,750500.0],["2020-02-14",90.5,93.2,90.2,92.44,423000.0],["2020-02-18",90.89,94.49,90.89,92.86,396700.0],["2020-02-19",93.01,94.26,92.67,93.41,334700.0],["2020-02-20",93.31,94.72,92.3,94.32,372400.0],["2020-02-21",94.18,94.29,90.91,91.64,243300.0],["2020-02-24",88.47,89.56,87.16,88.86,327100.0],["2020-02-25",89.27,89.59,83.81,83.92,391600.0],["2020-02-26",84.26,85.21,81.69,81.88,561800.0],["2020-02-27",79.48,82.05,77.64,77.68,454300.0],["2020-02-28",75.17,80.35,75.17,80.18,765700.0],["2020-03-02",80.32,82.27,78.76,82.03,315800.0],["2020-03-03",82.44,83.95,78.48,79.95,316200.0],["2020-03-04",81.52,83.22,79.99,83.16,255700.0],["2020-03-05",81.13,82.61,80.46,82.23,286100.0],["2020-03-06",79.94,80.66,77.05,78.87,328800.0],["2020-03-09",74.03,78.5,73.3,75.01,434100.0],["2020-03-10",77.52,77.97,74.21,77.41,478500.0],["2020-03-11",75.41,76.85,73.69,74.4,417000.0],["2020-03-12",70.01,76.35,67.4,68.0,758100.0],["2020-03-13",70.9,73.9,66.86,71.35,489200.0],["2020-03-16",64.49,70.94,63.37,69.55,674500.0],["2020-03-17",71.33,76.48,68.33,74.39,970500.0],["2020-03-18",70.91,78.16,66.97,76.35,762700.0],["2020-03-19",76.29,80.2,73.41,78.84,676100.0],["2020-03-20",78.94,82.53,77.01,81.25,792900.0],["2020-03-23",81.8,83.31,77.3,78.06,693400.0],["2020-03-24",81.21,84.06,76.24,81.55,450700.0],["2020-03-25",82.0,85.7,79.99,80.88,756700.0],["2020-03-26",81.9,87.62,80.0,87.58,463100.0],["2020-03-27",86.01,87.65,81.79,84.14,429300.0],["2020-03-30",85.11,89.55,85.01,87.66,525200.0],["2020-03-31",87.49,89.15,85.23,86.99,584500.0],["2020-04-01",84.91,86.99,81.8,82.8,421500.0],["2020-04-02",82.34,86.64,82.34,85.54,505000.0],["2020-04-03",84.81,89.4,84.76,87.89,604100.0],["2020-04-06",90.13,92.99,89.58,91.13,472200.0],["2020-04-07",92.87,92.98,86.42,89.43,433400.0],["2020-04-08",91.05,97.24,89.55,95.5,601000.0],["2020-04-09",96.72,103.04,96.43,100.7,1094200.0],["2020-04-13",102.65,104.95,101.56,104.61,608400.0],["2020-04-14",105.0,108.0,104.17,107.24,798700.0],["2020-04-15",106.63,108.99,104.6,105.5,658700.0],["2020-04-16",105.57,107.72,103.28,105.81,598200.0],["2020-04-17",106.96,108.33,104.21,106.13,766300.0],["2020-04-20",106.14,110.89,105.23,107.84,540800.0],["2020-04-21",107.33,109.15,105.35,106.92,544900.0],["2020-04-22",108.36,109.82,107.04,107.55,338400.0],["2020-04-23",107.01,108.73,105.76,106.12,361000.0],["2020-04-24",108.27,110.0,107.14,109.26,290300.0],["2020-04-27",108.24,110.43,107.55,108.31,341800.0],["2020-04-28",108.31,109.11,103.25,104.8,584400.0],["2020-04-29",106.36,106.77,103.28,104.84,635100.0],["2020-04-30",105.05,107.94,103.62,105.44,505600.0],["2020-05-01",101.93,103.79,99.25,99.86,520200.0],["2020-05-04",99.63,101.49,98.24,101.24,613800.0],["2020-05-05",102.57,104.06,101.43,102.58,438000.0],["2020-05-06",103.33,107.24,102.84,105.41,489100.0],["2020-05-07",108.54,111.79,106.84,111.25,727600.0],["2020-05-08",107.0,108.98,100.06,104.4,1251900.0],["2020-05-11",103.49,107.32,103.28,106.52,919800.0],["2020-05-12",106.62,108.34,104.67,104.81,445200.0],["2020-05-13",105.12,105.76,100.47,101.77,473100.0],["2020-05-14",101.08,104.64,100.5,104.59,564400.0],["2020-05-15",104.72,106.16,104.07,105.81,591100.0],["2020-05-18",106.23,109.24,105.75,108.75,563200.0],["2020-05-19",109.63,111.11,109.26,109.36,412900.0],["2020-05-20",111.5,113.02,110.34,111.42,397900.0],["2020-05-21",111.36,112.22,109.07,109.6,262300.0],["2020-05-22",109.96,112.09,108.77,112.0,275300.0],["2020-05-26",113.73,117.54,113.67,117.32,620600.0],["2020-05-27",116.52,117.49,108.74,112.79,703700.0],["2020-05-28",112.24,115.38,111.22,111.66,322900.0],["2020-05-29",112.27,115.41,111.23,115.32,414100.0],["2020-06-01",115.43,119.2,114.64,117.93,542000.0],["2020-06-02",118.0,119.01,111.72,113.84,614100.0],["2020-06-03",114.19,114.78,112.25,114.29,303300.0],["2020-06-04",113.87,113.87,110.07,110.91,351500.0],["2020-06-05",110.52,112.53,107.74,108.54,633300.0],["2020-06-08",108.13,108.15,104.73,108.01,579400.0],["2020-06-09",108.65,109.61,107.08,107.38,401900.0],["2020-06-10",108.16,109.3,107.33,108.01,329200.0],["2020-06-11",107.26,107.8,102.11,102.28,524800.0],["2020-06-12",104.76,104.97,101.05,103.11,517800.0],["2020-06-15",98.02,102.38,97.1,101.61,988600.0],["2020-06-16",104.05,104.52,101.61,102.6,543000.0],["2020-06-17",103.26,103.95,101.86,103.2,591500.0],["2020-06-18",102.58,103.37,99.41,101.16,859100.0],["2020-06-19",101.29,103.46,100.4,100.4,6395500.0],["2020-06-22",101.31,103.28,99.37,103.17,704700.0],["2020-06-23",104.11,104.48,102.8,103.19,497500.0],["2020-06-24",103.64,105.71,101.52,102.43,562800.0],["2020-06-25",102.02,102.8,100.93,102.79,467800.0],["2020-06-26",103.02,103.5,100.56,100.87,595900.0],["2020-06-29",100.46,102.13,98.7,100.83,444800.0],["2020-06-30",101.47,104.24,101.09,104.02,410700.0],["2020-07-01",104.3,104.6,102.8,104.01,403300.0],["2020-07-02",104.96,106.49,103.72,104.71,340300.0],["2020-07-06",106.4,108.14,104.86,106.83,369400.0],["2020-07-07",106.25,108.61,105.77,105.95,305200.0],["2020-07-08",106.82,107.34,105.19,107.28,318200.0],["2020-07-09",108.89,110.24,106.73,109.49,456200.0],["2020-07-10",109.49,110.35,107.99,110.01,291400.0],["2020-07-13",110.85,112.25,106.83,106.93,446900.0],["2020-07-14",106.3,109.2,104.1,109.06,400700.0],["2020-07-15",110.56,113.16,109.35,109.74,468400.0],["2020-07-16",108.51,108.59,104.83,106.23,554800.0],["2020-07-17",106.45,108.69,105.92,108.49,329700.0],["2020-07-20",108.84,113.74,108.75,113.5,292100.0],["2020-07-21",114.62,114.9,111.75,112.85,341500.0],["2020-07-22",113.76,114.21,110.86,112.15,324700.0],["2020-07-23",112.0,114.21,110.87,111.57,261600.0],["2020-07-24",111.5,111.5,109.29,110.28,334900.0],["2020-07-27",111.21,113.68,111.21,113.5,405300.0],["2020-07-28",112.66,116.9,112.66,114.71,370900.0],["2020-07-29",116.25,122.03,115.6,121.65,493900.0],["2020-07-30",120.53,122.87,119.54,122.43,414100.0],["2020-07-31",123.75,123.93,120.7,123.48,382800.0],["2020-08-03",124.9,124.9,122.69,123.51,281500.0],["2020-08-04",123.32,124.27,122.42,124.02,278100.0],["2020-08-05",124.6,125.22,123.84,124.11,295100.0],["2020-08-06",124.63,124.77,121.77,123.52,294400.0],["2020-08-07",123.3,123.8,119.42,120.39,446400.0],["2020-08-10",121.0,121.0,111.64,112.87,879200.0],["2020-08-11",107.31,110.0,102.0,104.76,1348500.0],["2020-08-12",106.06,108.6,100.46,100.95,680600.0],["2020-08-13",101.57,105.74,101.01,103.73,607000.0],["2020-08-14",103.75,104.75,102.46,102.97,317400.0],["2020-08-17",103.24,106.09,103.24,104.69,320400.0],["2020-08-18",105.81,107.26,105.12,107.24,362700.0],["2020-08-19",106.94,109.14,106.51,107.59,314200.0],["2020-08-20",106.05,109.54,105.42,108.54,316500.0],["2020-08-21",108.64,108.64,105.04,106.13,629500.0],["2020-08-24",107.17,107.81,105.93,107.12,201300.0],["2020-08-25",106.76,107.88,106.26,107.06,225100.0],["2020-08-26",107.3,109.46,106.63,108.4,260600.0],["2020-08-27",109.0,109.5,106.4,106.72,226700.0],["2020-08-28",106.84,107.91,105.89,106.49,211500.0],["2020-08-31",106.3,107.47,105.69,106.14,282400.0],["2020-09-01",107.28,109.25,106.85,108.42,634000.0],["2020-09-02",109.2,111.13,108.5,110.99,345800.0],["2020-09-03",108.85,110.37,100.84,102.36,699800.0],["2020-09-04",101.75,102.81,94.92,100.27,699000.0],["2020-09-08",97.85,100.37,97.31,98.67,405600.0],["2020-09-09",102.36,103.88,98.83,103.49,420400.0],["2020-09-10",104.01,104.55,98.8,98.89,374200.0],["2020-09-11",99.96,99.96,95.68,96.23,390000.0],["2020-09-14",97.2,99.73,97.03,97.69,304600.0],["2020-09-15",98.66,98.82,96.3,98.45,319200.0],["2020-09-16",98.29,99.23,94.59,94.87,381900.0],["2020-09-17",93.0,94.03,91.48,93.87,442200.0],["2020-09-18",94.9,95.92,90.93,93.84,819700.0],["2020-09-21",92.6,96.27,91.75,96.11,303200.0],["2020-09-22",96.99,97.44,94.21,97.2,233100.0],["2020-09-23",96.95,100.72,96.56,97.11,522600.0],["2020-09-24",96.14,97.85,95.0,97.54,386100.0],["2020-09-25",97.89,99.98,97.79,99.19,254800.0],["2020-09-28",100.02,101.54,99.28,100.51,409600.0],["2020-09-29",100.04,101.3,99.38,99.46,348300.0],["2020-09-30",99.49,100.8,97.83,98.01,419600.0],["2020-10-01",98.52,99.19,97.14,97.56,305600.0],["2020-10-02",96.46,98.7,95.99,96.13,278000.0],["2020-10-05",96.61,98.73,96.19,98.34,206800.0],["2020-10-06",98.75,99.27,96.73,96.91,262500.0],["2020-10-07",97.35,99.6,97.04,98.9,266700.0],["2020-10-08",100.19,100.59,98.48,99.02,206500.0],["2020-10-09",99.59,101.0,99.0,99.9,274200.0],["2020-10-12",100.89,102.54,100.16,102.33,249100.0],["2020-10-13",102.78,104.96,102.49,104.34,223100.0],["2020-10-14",104.6,105.04,100.87,101.64,224400.0],["2020-10-15",100.0,101.81,99.4,101.75,137300.0],["2020-10-16",102.06,102.99,101.19,101.62,176300.0],["2020-10-19",101.93,103.13,99.99,100.37,154900.0],["2020-10-20",100.48,102.37,98.52,98.76,151400.0],["2020-10-21",98.69,100.68,98.15,98.48,185300.0],["2020-10-22",95.53,96.94,93.91,96.73,550800.0],["2020-10-23",95.84,97.9,95.1,97.67,384400.0],["2020-10-26",97.4,98.45,94.82,96.02,292900.0],["2020-10-27",96.99,99.04,95.89,96.03,309800.0],["2020-10-28",93.58,95.0,91.17,91.68,419000.0],["2020-10-29",92.08,92.37,90.2,91.11,425300.0],["2020-10-30",90.02,90.73,86.65,87.85,486100.0],["2020-11-02",88.76,91.36,88.18,89.87,468300.0],["2020-11-03",90.47,92.42,89.91,90.66,362100.0],["2020-11-04",93.38,96.32,92.49,94.74,598400.0],["2020-11-05",100.88,102.53,92.72,94.13,925400.0],["2020-11-06",94.07,94.82,90.29,91.99,451200.0],["2020-11-09",91.21,95.35,91.12,91.55,406000.0],["2020-11-10",91.0,92.28,88.73,91.92,460200.0],["2020-11-11",92.73,94.0,90.87,91.63,418900.0],["2020-11-12",91.61,93.28,90.08,90.47,412400.0],["2020-11-13",91.29,93.07,90.65,92.8,449600.0],["2020-11-16",92.92,93.27,89.8,91.01,651400.0],["2020-11-17",91.31,91.99,90.06,91.41,349700.0],["2020-11-18",90.87,91.74,89.07,89.17,491100.0],["2020-11-19",88.92,89.95,87.75,89.88,415600.0],["2020-11-20",89.13,91.84,88.73,91.33,452300.0],["2020-11-23",91.41,91.74,89.91,90.71,283400.0],["2020-11-24",90.63,91.98,89.56,91.28,271700.0],["2020-11-25",91.82,92.25,90.37,91.88,267000.0],["2020-11-27",92.0,93.99,92.0,93.71,193000.0],["2020-11-30",94.25,95.17,93.32,95.01,507400.0],["2020-12-01",95.32,95.9,93.42,94.38,526200.0],["2020-12-02",93.79,93.92,92.52,93.54,280000.0],["2020-12-03",93.98,95.88,92.54,92.74,418600.0],["2020-12-04",92.94,93.77,91.68,91.82,286000.0],["2020-12-07",92.0,93.5,91.47,91.71,307700.0],["2020-12-08",91.93,94.35,91.3,94.25,300400.0],["2020-12-09",93.95,94.45,91.7,92.46,414800.0],["2020-12-10",91.76,93.6,91.55,93.08,195400.0],["2020-12-11",92.77,95.14,92.77,95.05,255600.0],["2020-12-14",95.76,102.83,95.76,102.19,857200.0],["2020-12-15",102.99,104.21,100.71,102.04,528800.0],["2020-12-16",102.65,104.85,101.23,101.74,421000.0],["2020-12-17",102.56,105.03,102.56,104.95,337700.0],["2020-12-18",107.17,125.21,104.22,124.54,2801800.0],["2020-12-21",124.78,124.8,115.27,116.12,1454000.0],["2020-12-22",116.85,125.92,116.0,125.48,783600.0],["2020-12-23",124.07,126.3,121.32,122.49,525900.0],["2020-12-24",123.45,124.85,120.15,120.36,168000.0],["2020-12-28",122.24,125.81,122.24,123.63,405600.0],["2020-12-29",123.88,124.47,117.25,118.75,384800.0],["2020-12-30",119.31,121.25,118.98,119.73,382500.0],["2020-12-31",120.07,122.73,118.08,121.87,377800.0],["2021-01-04",122.46,123.97,114.29,115.72,712700.0],["2021-01-05",114.4,115.6,112.03,113.34,351100.0],["2021-01-06",112.63,116.86,111.43,115.3,390700.0],["2021-01-07",115.59,120.65,115.5,120.11,343400.0],["2021-01-08",121.48,123.81,120.18,122.18,335600.0],["2021-01-11",120.59,123.45,117.64,121.78,279000.0],["2021-01-12",121.47,123.69,119.87,121.55,265200.0],["2021-01-13",121.3,122.77,116.22,116.89,417100.0],["2021-01-14",116.86,119.23,116.86,118.57,341300.0],["2021-01-15",117.87,123.55,117.87,119.99,344200.0],["2021-01-19",121.26,124.79,120.01,124.09,312900.0],["2021-01-20",125.09,128.28,123.54,124.98,297200.0],["2021-01-21",125.52,126.21,121.3,121.53,239600.0],["2021-01-22",121.53,126.78,121.53,126.28,309700.0],["2021-01-25",127.9,134.56,127.73,131.42,812500.0],["2021-01-26",133.22,135.44,128.86,131.72,384800.0],["2021-01-27",130.59,148.84,129.74,145.3,1414000.0],["2021-01-28",144.63,147.14,137.68,137.83,824800.0],["2021-01-29",136.67,139.78,135.63,138.47,432000.0],["2021-02-01",141.63,143.9,136.58,143.32,359500.0],["2021-02-02",143.08,145.18,141.19,142.6,303100.0],["2021-02-03",138.24,140.18,123.05,124.65,1256100.0],["2021-02-04",126.22,127.46,121.17,122.9,533400.0],["2021-02-05",123.23,124.69,121.64,124.64,319600.0],["2021-02-08",125.7,127.58,123.81,126.79,387300.0],["2021-02-09",127.32,130.32,125.14,129.78,353000.0],["2021-02-10",126.45,126.49,116.75,117.5,1179700.0],["2021-02-11",107.01,108.0,100.04,105.07,2031100.0],["2021-02-12",105.25,106.88,102.09,103.54,723600.0],["2021-02-16",104.97,107.04,102.21,103.75,631800.0],["2021-02-17",103.67,104.39,101.5,104.03,568100.0],["2021-02-18",103.3,103.61,101.02,101.95,560900.0],["2021-02-19",102.52,103.96,101.28,102.47,837500.0],["2021-02-22",102.52,102.52,98.15,99.76,771000.0],["2021-02-23",98.19,99.55,94.62,99.34,628000.0],["2021-02-24",99.65,102.19,98.56,101.24,548100.0],["2021-02-25",101.04,102.15,96.38,97.23,519300.0],["2021-02-26",98.14,99.5,96.46,97.16,472400.0],["2021-03-01",98.55,99.79,96.59,99.75,450400.0],["2021-03-02",100.27,100.27,96.82,97.47,344300.0],["2021-03-03",97.72,97.94,91.73,91.75,664100.0],["2021-03-04",91.87,93.61,90.26,91.85,535000.0],["2021-03-05",92.88,97.06,90.88,96.89,791600.0],["2021-03-08",95.7,99.94,95.57,97.75,564500.0],["2021-03-09",100.54,103.79,98.15,98.51,578500.0],["2021-03-10",100.34,102.63,97.31,97.43,389300.0],["2021-03-11",98.73,102.96,98.73,100.72,313600.0],["2021-03-12",99.64,100.89,97.3,100.53,381200.0],["2021-03-15",101.28,104.31,101.21,103.6,454200.0],["2021-03-16",104.22,106.0,102.48,103.02,480600.0],["2021-03-17",101.67,104.26,99.06,102.9,493500.0],["2021-03-18",101.3,102.45,97.56,97.67,400700.0],["2021-03-19",98.0,101.83,97.0,100.77,1193600.0],["2021-03-22",100.72,106.84,100.72,105.58,574700.0],["2021-03-23",104.43,107.33,101.25,105.48,602100.0],["2021-03-24",105.43,105.53,100.5,100.68,540800.0],["2021-03-25",100.03,101.52,98.96,100.33,358100.0],["2021-03-26",100.78,105.47,100.32,105.33,491500.0],["2021-03-29",105.25,108.2,105.18,105.95,490000.0],["2021-03-30",104.55,105.24,102.03,103.79,334800.0],["2021-03-31",104.66,105.94,104.1,104.78,335900.0],["2021-04-01",106.03,107.64,102.76,103.88,385800.0],["2021-04-05",104.63,106.08,103.76,105.97,312300.0],["2021-04-06",103.88,106.67,103.4,105.17,281700.0],["2021-04-07",105.47,105.47,102.62,102.95,266300.0],["2021-04-08",104.07,105.43,103.46,103.78,220100.0],["2021-04-09",103.69,104.38,101.28,104.16,237200.0],["2021-04-12",104.26,106.81,102.78,105.48,274700.0],["2021-04-13",106.35,108.03,104.19,106.05,294000.0],["2021-04-14",105.8,107.89,105.09,105.38,340000.0],["2021-04-15",106.44,107.79,105.55,107.38,238600.0],["2021-04-16",107.38,107.38,104.12,104.79,551700.0],["2021-04-19",105.12,107.02,104.72,106.44,396400.0],["2021-04-20",106.72,107.5,102.48,103.65,504200.0],["2021-04-21",103.12,105.91,101.23,105.48,390100.0],["2021-04-22",105.63,107.5,104.58,105.03,302800.0],["2021-04-23",104.77,104.91,102.74,102.89,416300.0],["2021-04-26",106.49,108.98,104.62,108.33,510700.0],["2021-04-27",108.42,108.87,106.49,107.3,321500.0],["2021-04-28",107.4,107.78,104.68,104.85,297500.0],["2021-04-29",105.4,106.53,103.36,103.77,287700.0],["2021-04-30",103.1,104.69,101.19,101.36,418300.0],["2021-05-03",101.51,102.52,98.78,99.39,557100.0],["2021-05-04",97.74,98.0,94.47,94.88,447900.0],["2021-05-05",95.89,96.75,93.26,94.38,535800.0],["2021-05-06",102.96,102.96,92.0,98.21,1052300.0],["2021-05-07",98.31,99.6,96.49,97.93,907200.0],["2021-05-10",98.14,102.88,96.68,100.76,605500.0],["2021-05-11",98.57,103.0,97.11,101.24,627100.0],["2021-05-12",99.89,101.71,97.87,98.18,334000.0],["2021-05-13",98.67,100.19,96.37,97.06,374900.0],["2021-05-14",97.62,100.0,97.6,99.83,242400.0],["2021-05-17",99.22,99.63,96.75,97.86,217700.0],["2021-05-18",98.05,99.56,97.68,97.72,237400.0],["2021-05-19",95.61,96.96,95.02,96.79,243400.0],["2021-05-20",97.06,99.17,97.06,98.5,247800.0],["2021-05-21",99.44,99.99,97.45,99.42,603700.0],["2021-05-24",100.55,100.95,99.28,99.66,173200.0],["2021-05-25",100.34,101.31,98.55,98.68,255800.0],["2021-05-26",99.53,100.4,98.0,98.02,339800.0],["2021-05-27",97.79,98.06,96.2,97.27,444900.0],["2021-05-28",97.08,98.0,96.59,96.68,288800.0],["2021-06-01",96.92,97.57,95.0,96.98,367500.0],["2021-06-02",97.4,98.88,97.19,98.76,268700.0],["2021-06-03",97.76,99.36,97.42,98.76,294500.0],["2021-06-04",99.1,100.3,98.61,100.04,206500.0],["2021-06-07",99.81,100.76,99.06,99.52,253800.0],["2021-06-08",100.32,102.74,100.3,102.2,194000.0],["2021-06-09",102.99,103.59,100.6,101.71,166100.0],["2021-06-10",101.71,103.93,100.95,103.05,227400.0],["2021-06-11",103.36,103.82,101.91,102.87,178400.0],["2021-06-14",102.76,102.87,99.9,100.96,495400.0],["2021-06-15",101.0,104.28,100.69,104.15,459000.0],["2021-06-16",104.0,105.62,103.35,105.01,419800.0],["2021-06-17",105.39,108.49,104.55,108.03,469300.0],["2021-06-18",107.78,108.98,105.45,105.95,1396800.0],["2021-06-21",105.91,105.91,103.63,103.79,398600.0],["2021-06-22",103.43,104.32,102.73,103.46,254500.0],["2021-06-23",103.22,103.91,101.52,102.09,239100.0],["2021-06-24",103.05,103.58,101.5,101.74,202000.0],["2021-06-25",102.12,102.53,100.98,101.54,541500.0],["2021-06-28",101.87,104.58,101.87,102.6,249400.0],["2021-06-29",102.65,102.78,101.31,102.57,170800.0],["2021-06-30",102.55,102.75,100.68,100.69,173300.0],["2021-07-01",100.69,102.34,100.29,100.94,189900.0],["2021-07-02",101.35,102.45,101.15,102.3,197300.0],["2021-07-06",102.64,107.14,102.04,106.82,352100.0],["2021-07-07",107.4,108.46,105.39,105.95,243400.0],["2021-07-08",104.0,108.16,103.02,106.69,266800.0],["2021-07-09",106.36,107.41,105.72,106.69,208900.0],["2021-07-12",106.97,107.47,103.56,104.85,311200.0],["2021-07-13",104.38,106.78,103.23,104.69,173900.0],["2021-07-14",105.4,105.51,101.21,101.21,298400.0],["2021-07-15",101.11,101.11,97.9,98.68,293200.0],["2021-07-16",99.61,101.95,99.21,99.75,483500.0],["2021-07-19",98.66,101.24,98.42,99.44,315400.0],["2021-07-20",101.0,103.27,99.17,102.14,272000.0],["2021-07-21",101.94,101.99,99.49,99.86,341100.0],["2021-07-22",100.01,100.98,99.54,99.89,297200.0],["2021-07-23",100.08,100.85,99.1,100.45,379100.0],["2021-07-26",99.61,100.8,99.0,100.05,275800.0],["2021-07-27",100.05,100.5,97.02,98.69,313600.0],["2021-07-28",99.62,101.62,99.06,100.9,269900.0],["2021-07-29",101.4,103.12,101.4,102.4,376000.0],["2021-07-30",102.04,103.5,101.49,101.56,163200.0],["2021-08-02",101.7,103.27,100.44,102.83,190500.0],["2021-08-03",102.65,105.72,102.65,104.28,195000.0],["2021-08-04",104.16,105.37,103.19,103.97,122900.0],["2021-08-05",104.49,105.71,103.92,105.16,331000.0],["2021-08-06",104.45,105.98,101.68,102.37,258800.0],["2021-08-09",102.8,105.85,102.76,105.11,419200.0],["2021-08-10",110.0,114.68,108.02,110.08,800000.0],["2021-08-11",109.57,111.0,106.83,107.02,339000.0],["2021-08-12",107.0,111.33,106.55,110.95,478400.0],["2021-08-13",111.6,111.9,110.21,110.56,241800.0],["2021-08-16",110.0,110.0,107.67,108.94,213500.0],["2021-08-17",108.71,109.67,107.62,109.64,162300.0],["2021-08-18",110.03,110.43,108.11,108.25,209800.0],["2021-08-19",107.52,110.8,107.1,109.77,315100.0],["2021-08-20",109.88,110.88,108.66,109.7,381600.0],["2021-08-23",109.74,110.07,108.62,109.7,328600.0],["2021-08-24",109.9,112.34,109.9,112.03,319400.0],["2021-08-25",112.63,115.49,112.47,114.88,309300.0],["2021-08-26",114.74,116.0,113.81,114.61,169300.0],["2021-08-27",113.97,115.43,113.81,115.0,286900.0],["2021-08-30",115.19,116.35,115.11,116.09,224900.0],["2021-08-31",116.18,117.8,115.39,117.38,271300.0],["2021-09-01",117.21,118.94,116.95,118.31,190600.0],["2021-09-02",119.21,120.48,118.93,119.6,321500.0],["2021-09-03",119.09,120.26,118.77,119.67,204300.0],["2021-09-07",119.24,119.24,115.93,116.43,231100.0],["2021-09-08",115.81,118.77,115.26,117.53,196600.0],["2021-09-09",117.85,118.55,117.21,117.24,180900.0],["2021-09-10",116.88,117.53,114.62,114.86,244700.0],["2021-09-13",114.94,119.45,114.73,119.21,332100.0],["2021-09-14",118.9,120.28,117.23,119.29,252500.0],["2021-09-15",119.24,120.25,118.33,119.52,200800.0],["2021-09-16",119.66,119.66,118.3,119.36,212600.0],["2021-09-17",120.82,121.07,117.72,119.3,957000.0],["2021-09-20",117.27,118.65,113.55,115.27,245400.0],["2021-09-21",116.03,117.68,115.2,115.9,170600.0],["2021-09-22",116.36,118.74,116.03,116.96,277900.0],["2021-09-23",118.11,119.95,117.46,119.76,156100.0],["2021-09-24",119.7,120.75,118.27,119.23,177100.0],["2021-09-27",119.16,119.16,115.75,116.32,156900.0],["2021-09-28",114.71,115.1,111.48,111.67,220800.0],["2021-09-29",112.32,113.36,110.42,110.96,209100.0],["2021-09-30",111.32,113.52,111.03,111.29,233600.0],["2021-10-01",111.92,112.6,109.37,111.37,376800.0],["2021-10-04",110.59,110.59,107.08,108.43,290400.0],["2021-10-05",109.7,111.81,108.67,109.68,231000.0],["2021-10-06",108.73,111.62,106.48,111.15,173800.0],["2021-10-07",111.55,114.65,111.55,112.67,255800.0],["2021-10-08",112.67,113.93,109.66,109.9,137400.0],["2021-10-11",108.82,111.19,108.61,109.87,222700.0],["2021-10-12",110.04,112.78,109.36,110.22,206800.0],["2021-10-13",111.2,114.26,111.2,114.14,282200.0],["2021-10-14",115.46,115.49,114.16,114.98,233100.0],["2021-10-15",115.78,115.9,114.07,114.35,358400.0],["2021-10-18",114.35,117.92,114.06,114.35,230300.0],["2021-10-19",114.38,115.95,113.2,114.95,231800.0],["2021-10-20",115.07,115.55,112.57,114.84,211700.0],["2021-10-21",114.69,116.84,114.62,116.5,185700.0],["2021-10-22",116.5,118.14,115.39,117.36,277200.0],["2021-10-25",116.83,120.12,116.54,118.76,255400.0],["2021-10-26",119.1,119.9,118.0,119.07,155600.0],["2021-10-27",119.46,120.15,117.86,118.05,340900.0],["2021-10-28",117.86,121.0,117.86,120.06,280500.0],["2021-10-29",119.37,125.0,119.37,124.48,296000.0],["2021-11-01",124.19,125.25,121.69,124.59,311600.0],["2021-11-02",124.42,127.62,123.66,124.97,364700.0],["2021-11-03",125.11,128.27,124.77,125.18,743400.0],["2021-11-04",132.99,139.48,129.46,137.04,746500.0],["2021-11-05",136.16,140.05,133.7,135.04,755300.0],["2021-11-08",134.92,140.02,134.19,139.55,377100.0],["2021-11-09",139.6,140.64,137.74,139.82,253400.0],["2021-11-10",138.58,140.1,136.59,137.67,240000.0],["2021-11-11",136.84,140.17,136.84,137.84,240800.0],["2021-11-12",138.43,139.7,137.68,139.52,263200.0],["2021-11-15",139.66,139.66,135.28,136.49,221900.0],["2021-11-16",136.13,140.1,136.13,139.94,293900.0],["2021-11-17",139.79,140.28,137.04,138.2,205200.0],["2021-11-18",138.12,138.6,136.21,137.32,217600.0],["2021-11-19",137.65,139.73,136.57,137.44,216500.0],["2021-11-22",137.55,137.55,131.56,131.95,313600.0],["2021-11-23",131.48,131.98,125.24,128.63,403700.0],["2021-11-24",128.19,133.52,126.24,133.5,231800.0],["2021-11-26",131.59,134.66,129.44,129.71,161400.0],["2021-11-29",131.14,135.4,130.91,134.34,287000.0],["2021-11-30",133.87,136.03,129.17,130.29,475100.0],["2021-12-01",131.8,131.8,124.76,125.28,282400.0],["2021-12-02",125.44,129.72,124.5,129.42,276400.0],["2021-12-03",129.67,130.74,124.28,127.64,417600.0],["2021-12-06",127.07,128.81,124.37,126.65,290000.0],["2021-12-07",129.42,133.12,129.26,132.06,281000.0],["2021-12-08",131.66,133.74,129.51,132.45,370900.0],["2021-12-09",132.12,134.24,130.85,132.19,268700.0],["2021-12-10",133.42,136.79,131.52,132.1,229400.0],["2021-12-13",131.64,135.15,130.81,133.72,309600.0],["2021-12-14",130.82,133.06,128.68,131.86,243700.0],["2021-12-15",131.95,134.95,130.91,134.87,381300.0],["2021-12-16",134.9,135.24,129.72,131.14,362400.0],["2021-12-17",130.63,135.5,130.6,135.06,894700.0],["2021-12-20",133.3,135.71,133.3,134.13,269300.0],["2021-12-21",134.74,137.25,132.53,137.22,314400.0],["2021-12-22",137.5,138.04,136.06,137.7,183500.0],["2021-12-23",138.0,139.69,137.33,139.37,269500.0],["2021-12-27",139.9,142.23,139.4,140.11,364700.0],["2021-12-28",141.14,141.42,138.15,140.61,124000.0],["2021-12-29",141.39,142.15,139.64,140.98,144300.0],["2021-12-30",141.54,142.94,140.34,140.56,157800.0],["2021-12-31",140.65,141.79,137.1,137.22,240800.0],["2022-01-03",137.55,137.55,133.4,136.63,253900.0],["2022-01-04",136.25,136.25,126.72,128.82,268500.0],["2022-01-05",128.19,129.71,124.0,124.71,304500.0],["2022-01-06",123.0,128.48,122.2,127.14,290900.0],["2022-01-07",127.14,130.0,125.0,125.66,251900.0],["2022-01-10",123.4,128.15,121.71,128.09,406800.0],["2022-01-11",128.17,131.71,127.2,130.53,288000.0],["2022-01-12",131.7,133.18,127.5,127.55,189100.0],["2022-01-13",128.33,128.33,123.97,124.03,175100.0],["2022-01-14",122.66,126.6,122.35,126.29,254700.0],["2022-01-18",123.73,126.78,121.76,125.1,319700.0],["2022-01-19",125.1,128.9,124.77,124.96,183700.0],["2022-01-20",126.16,128.45,124.86,125.05,243600.0],["2022-01-21",124.27,126.95,123.47,124.28,341300.0],["2022-01-24",122.0,129.97,121.85,129.63,457900.0],["2022-01-25",127.39,127.39,121.57,122.38,400400.0],["2022-01-26",125.15,126.94,119.93,120.75,403100.0],["2022-01-27",122.23,125.95,120.4,121.2,315600.0],["2022-01-28",120.99,123.62,118.46,123.6,338000.0],["2022-01-31",123.6,128.18,123.0,128.14,234000.0],["2022-02-01",129.31,129.71,126.32,128.58,232700.0],["2022-02-02",129.26,130.89,127.04,127.47,211700.0],["2022-02-03",125.0,127.55,124.01,125.61,185100.0],["2022-02-04",124.88,130.08,124.88,129.01,178900.0],["2022-02-07",128.87,131.65,128.22,129.24,326900.0],["2022-02-08",128.54,132.12,128.54,130.96,213400.0],["2022-02-09",132.25,136.45,131.78,136.33,363300.0],["2022-02-10",132.44,135.68,132.08,134.69,568100.0],["2022-02-11",129.75,132.0,115.14,115.37,953600.0],["2022-02-14",115.21,123.13,115.2,121.65,584300.0],["2022-02-15",122.55,124.57,121.07,122.57,309300.0],["2022-02-16",121.6,122.02,118.46,121.64,257100.0],["2022-02-17",120.38,120.82,115.52,115.92,267500.0],["2022-02-18",116.08,117.56,114.09,114.8,624700.0],["2022-02-22",113.62,115.35,112.29,113.01,419200.0],["2022-02-23",114.62,115.56,110.96,111.19,294400.0],["2022-02-24",108.1,121.96,108.1,121.32,433000.0],["2022-02-25",120.95,123.04,118.77,122.82,327400.0],["2022-02-28",122.06,126.85,122.06,125.31,430700.0],["2022-03-01",125.5,128.45,124.25,125.55,354600.0],["2022-03-02",125.56,131.21,123.71,130.71,501900.0],["2022-03-03",131.85,133.45,128.67,129.79,234500.0],["2022-03-04",129.53,130.9,126.93,128.26,299600.0],["2022-03-07",128.69,129.85,124.39,124.86,282800.0],["2022-03-08",123.68,127.35,123.35,124.05,306300.0],["2022-03-09",126.44,128.95,124.62,128.55,251200.0],["2022-03-10",127.73,130.24,126.18,129.63,297600.0],["2022-03-11",130.13,131.66,127.03,127.48,273000.0],["2022-03-14",125.72,125.98,115.5,116.53,683000.0],["2022-03-15",117.43,123.41,114.96,122.92,393200.0],["2022-03-16",124.49,127.73,122.4,127.51,478300.0],["2022-03-17",127.47,130.33,126.09,130.05,388700.0],["2022-03-18",131.6,134.15,130.63,133.31,2017500.0],["2022-03-21",132.52,135.8,131.88,135.7,343600.0],["2022-03-22",134.95,141.57,134.08,140.88,357300.0],["2022-03-23",139.17,140.81,137.67,138.06,294500.0],["2022-03-24",138.65,141.63,137.66,141.39,210500.0],["2022-03-25",141.3,141.61,137.1,139.81,207100.0],["2022-03-28",139.14,142.23,138.93,141.93,262900.0],["2022-03-29",143.22,144.89,141.52,143.93,242800.0],["2022-03-30",143.13,144.71,141.91,143.5,272800.0],["2022-03-31",143.73,145.5,142.33,142.41,354000.0],["2022-04-01",142.07,144.0,138.82,140.47,346500.0],["2022-04-04",141.42,144.45,141.42,143.45,246800.0],["2022-04-05",142.71,143.25,139.81,140.09,157200.0],["2022-04-06",138.26,138.79,135.82,137.2,286000.0],["2022-04-07",136.3,140.27,136.3,137.56,266900.0],["2022-04-08",137.67,139.03,136.22,138.13,291200.0],["2022-04-11",139.21,144.38,138.32,143.02,364400.0],["2022-04-12",145.01,147.7,143.4,144.6,362600.0],["2022-04-13",144.76,149.9,144.07,149.65,329400.0],["2022-04-14",149.9,150.1,146.58,147.03,382500.0],["2022-04-18",145.9,145.9,141.59,142.22,234400.0],["2022-04-19",142.07,147.62,140.46,146.32,229900.0],["2022-04-20",147.37,147.95,144.39,146.75,176400.0],["2022-04-21",148.42,149.48,141.19,142.34,226100.0],["2022-04-22",142.22,142.97,138.87,139.33,212100.0],["2022-04-25",138.62,143.19,138.62,143.08,184300.0],["2022-04-26",141.97,142.5,136.18,136.74,218300.0],["2022-04-27",137.51,140.6,135.65,138.03,265500.0],["2022-04-28",140.23,141.57,138.2,140.52,226600.0],["2022-04-29",139.46,142.23,135.57,136.28,260400.0],["2022-05-02",136.38,139.24,135.3,139.0,273100.0],["2022-05-03",139.0,139.88,132.83,134.83,337200.0],["2022-05-04",135.58,139.72,130.53,138.52,637600.0],["2022-05-05",138.0,139.74,125.86,130.84,678400.0],["2022-05-06",128.08,129.19,118.34,119.32,634400.0],["2022-05-09",117.23,118.63,112.62,113.49,519000.0],["2022-05-10",116.17,117.99,112.29,117.25,482800.0],["2022-05-11",116.1,118.5,111.97,112.45,385900.0],["2022-05-12",111.28,116.7,110.74,114.48,388700.0],["2022-05-13",116.56,121.74,116.56,121.3,627500.0],["2022-05-16",120.8,122.56,117.93,118.29,308300.0],["2022-05-17",121.92,122.88,116.29,118.7,225600.0],["2022-05-18",116.17,119.32,114.58,115.57,306800.0],["2022-05-19",114.92,119.74,113.98,117.74,247800.0],["2022-05-20",120.58,123.14,117.3,120.37,256200.0],["2022-05-23",120.53,124.78,120.14,124.02,355500.0],["2022-05-24",122.76,124.28,121.43,122.88,323200.0],["2022-05-25",121.88,125.5,121.31,125.38,391600.0],["2022-05-26",125.9,131.35,125.5,130.96,428800.0],["2022-05-27",131.0,138.74,131.0,138.2,615400.0],["2022-05-31",137.73,137.98,130.41,130.68,574200.0],["2022-06-01",131.7,133.7,128.3,129.67,398200.0],["2022-06-02",128.63,133.98,128.6,133.84,287100.0],["2022-06-03",132.21,134.92,130.55,132.3,422200.0],["2022-06-06",134.0,134.47,128.54,130.75,285600.0],["2022-06-07",129.27,133.75,128.97,133.68,307000.0],["2022-06-08",132.73,133.86,130.93,132.29,242300.0],["2022-06-09",130.95,132.87,128.75,128.81,206600.0],["2022-06-10",126.28,128.82,124.07,124.94,312700.0],["2022-06-13",120.71,123.41,119.36,121.8,364900.0],["2022-06-14",122.5,123.36,118.6,119.89,361200.0],["2022-06-15",121.47,123.55,118.83,121.31,420200.0],["2022-06-16",118.23,119.74,115.06,117.78,367500.0],["2022-06-17",118.28,123.08,118.28,121.91,853300.0],["2022-06-21",123.48,124.89,122.51,123.76,277200.0],["2022-06-22",122.58,126.31,121.61,124.31,226800.0],["2022-06-23",125.44,131.88,124.68,130.85,440400.0],["2022-06-24",133.12,137.79,133.03,136.52,998700.0],["2022-06-27",136.55,137.26,134.02,135.23,320900.0],["2022-06-28",134.59,136.03,128.58,129.26,314000.0],["2022-06-29",129.49,130.07,127.02,129.42,308700.0],["2022-06-30",127.59,128.64,124.18,126.14,444900.0],["2022-07-01",126.14,130.36,125.1,129.85,292000.0],["2022-07-05",128.58,131.23,127.64,130.99,248200.0],["2022-07-06",131.1,133.52,130.33,131.13,285700.0],["2022-07-07",131.07,134.84,130.91,133.51,345000.0],["2022-07-08",131.91,133.44,131.09,132.34,209400.0],["2022-07-11",131.22,131.83,129.38,130.21,370200.0],["2022-07-12",130.21,132.42,122.58,123.97,442800.0],["2022-07-13",120.76,123.14,117.84,121.87,613400.0],["2022-07-14",120.49,121.44,116.52,120.83,437500.0],["2022-07-15",123.48,124.49,121.09,123.89,464600.0],["2022-07-18",123.78,127.0,122.36,123.05,261400.0],["2022-07-19",125.26,127.73,124.02,127.56,233800.0],["2022-07-20",128.13,130.79,128.13,128.79,231700.0],["2022-07-21",128.14,131.92,127.46,131.92,275200.0],["2022-07-22",132.21,132.78,129.16,129.9,208100.0],["2022-07-25",130.18,130.65,128.2,129.89,217700.0],["2022-07-26",129.53,131.09,124.64,125.49,254900.0],["2022-07-27",125.88,128.49,114.02,118.93,783300.0],["2022-07-28",119.84,124.17,118.9,122.12,353700.0],["2022-07-29",122.32,123.39,119.66,122.32,273000.0],["2022-08-01",121.4,124.98,121.0,123.99,253300.0],["2022-08-02",122.65,125.6,120.79,124.4,180900.0],["2022-08-03",125.25,129.14,125.25,128.88,272400.0],["2022-08-04",127.4,128.55,123.51,126.91,348700.0],["2022-08-05",125.92,128.56,125.1,127.76,404600.0],["2022-08-08",129.07,129.95,126.08,127.43,687900.0],["2022-08-09",135.0,144.0,133.0,142.7,974300.0],["2022-08-10",142.53,149.2,141.88,148.03,658800.0],["2022-08-11",148.5,149.94,144.25,145.39,370500.0],["2022-08-12",146.93,150.58,144.65,149.45,383400.0],["2022-08-15",148.24,154.05,148.24,153.94,411400.0],["2022-08-16",153.15,155.75,152.53,155.6,480500.0],["2022-08-17",154.27,155.48,152.93,153.88,349200.0],["2022-08-18",153.15,157.54,152.39,156.41,347700.0],["2022-08-19",155.77,155.77,152.1,153.59,451700.0],["2022-08-22",152.2,153.4,150.61,151.68,219700.0],["2022-08-23",154.28,154.68,152.38,153.35,268600.0],["2022-08-24",153.58,157.76,152.73,156.29,378300.0],["2022-08-25",157.84,159.47,157.5,158.18,296700.0],["2022-08-26",158.64,159.28,153.94,154.06,316600.0],["2022-08-29",151.43,154.49,150.33,153.39,303800.0],["2022-08-30",154.89,156.21,152.28,153.92,297000.0],["2022-08-31",154.58,155.54,151.59,151.9,277400.0],["2022-09-01",151.87,151.87,146.6,147.76,326300.0],["2022-09-02",149.36,150.62,146.13,146.99,255000.0],["2022-09-06",147.64,149.68,146.38,147.16,269300.0],["2022-09-07",147.19,150.73,147.19,150.49,236500.0],["2022-09-08",150.38,154.2,149.44,154.2,343400.0],["2022-09-09",155.81,160.82,155.81,159.85,677500.0],["2022-09-12",160.85,162.36,158.7,160.02,379500.0],["2022-09-13",154.94,158.23,154.15,157.75,362000.0],["2022-09-14",157.98,158.55,153.88,156.03,321800.0],["2022-09-15",154.38,157.0,153.57,155.06,310900.0],["2022-09-16",153.52,153.95,147.46,148.6,1433800.0],["2022-09-19",147.11,152.84,147.11,152.16,254500.0],["2022-09-20",150.94,152.32,149.97,150.67,271300.0],["2022-09-21",152.31,152.83,148.15,148.15,352600.0],["2022-09-22",147.21,148.47,144.28,144.79,316100.0],["2022-09-23",143.4,144.58,140.34,141.42,478700.0],["2022-09-26",140.38,143.74,140.25,140.92,320200.0],["2022-09-27",143.71,144.56,140.43,141.83,320800.0],["2022-09-28",142.33,145.76,141.57,144.19,317700.0],["2022-09-29",142.76,142.86,140.56,142.17,340100.0],["2022-09-30",142.11,144.19,139.24,139.39,474100.0],["2022-10-03",139.95,143.71,138.1,143.05,437500.0],["2022-10-04",147.38,148.51,145.01,146.03,469500.0],["2022-10-05",143.88,146.21,142.11,145.62,301800.0],["2022-10-06",145.06,146.77,143.82,143.95,289200.0],["2022-10-07",141.42,142.35,136.95,137.59,446600.0],["2022-10-10",137.06,137.23,130.31,131.12,333700.0],["2022-10-11",132.57,137.2,131.43,134.46,401800.0],["2022-10-12",135.09,136.38,130.21,131.19,332100.0],["2022-10-13",127.74,132.66,126.51,131.09,372000.0],["2022-10-14",133.09,133.13,125.91,126.5,462900.0],["2022-10-17",129.9,132.45,129.17,131.68,504300.0],["2022-10-18",134.79,137.98,133.12,135.46,421900.0],["2022-10-19",133.58,134.4,130.26,131.11,393700.0],["2022-10-20",131.13,134.05,129.57,130.57,259800.0],["2022-10-21",133.81,133.82,128.04,133.35,559400.0],["2022-10-24",134.22,134.89,132.81,133.87,278500.0],["2022-10-25",135.01,139.64,135.0,139.07,385700.0],["2022-10-26",138.12,143.92,137.41,139.1,458200.0],["2022-10-27",140.78,143.2,139.61,140.38,336300.0],["2022-10-28",141.22,142.73,138.74,142.36,411100.0],["2022-10-31",141.97,145.15,141.54,142.56,409400.0],["2022-11-01",142.94,142.94,137.18,139.71,422400.0],["2022-11-02",138.71,139.15,133.66,133.82,538800.0],["2022-11-03",119.67,119.9,110.5,112.38,1294600.0],["2022-11-04",113.82,113.82,107.69,111.29,615200.0],["2022-11-07",112.37,113.06,110.07,110.53,421300.0],["2022-11-08",111.52,117.98,110.64,116.78,675500.0],["2022-11-09",116.34,117.15,112.98,113.34,385900.0],["2022-11-10",120.25,122.62,118.28,122.25,554900.0],["2022-11-11",121.92,126.73,121.85,126.52,669000.0],["2022-11-14",125.71,127.66,123.84,125.4,321900.0],["2022-11-15",127.87,131.42,127.05,127.79,428800.0],["2022-11-16",126.51,127.95,124.57,125.98,264500.0],["2022-11-17",123.78,124.54,121.02,122.95,326800.0],["2022-11-18",126.64,127.59,123.21,123.97,235500.0],["2022-11-21",123.39,124.55,122.49,123.15,240600.0],["2022-11-22",123.78,124.63,121.56,123.21,349900.0],["2022-11-23",122.64,126.59,122.51,125.09,196600.0],["2022-11-25",124.75,126.06,124.02,125.31,115800.0],["2022-11-28",124.37,125.78,122.45,123.17,258200.0],["2022-11-29",122.55,123.89,120.57,121.05,261700.0],["2022-11-30",120.11,123.44,116.52,123.32,507100.0],["2022-12-01",124.32,127.63,123.23,124.93,335500.0],["2022-12-02",121.52,122.88,120.35,121.86,200700.0],["2022-12-05",120.5,121.22,116.76,118.63,331300.0],["2022-12-06",118.41,118.41,114.47,116.22,438000.0],["2022-12-07",117.01,118.84,115.39,115.4,285200.0],["2022-12-08",115.5,119.29,114.61,117.74,284100.0],["2022-12-09",117.34,118.92,116.45,117.73,271200.0],["2022-12-12",118.83,121.24,118.7,119.71,403500.0],["2022-12-13",124.76,124.87,116.75,119.93,627600.0],["2022-12-14",119.61,121.75,116.93,117.87,472500.0],["2022-12-15",116.48,118.81,114.07,114.26,380700.0],["2022-12-16",112.09,114.99,111.28,113.44,935000.0],["2022-12-19",113.34,113.34,111.38,112.26,272100.0],["2022-12-20",111.2,114.92,110.56,113.73,256400.0],["2022-12-21",113.97,114.85,112.15,112.56,261500.0],["2022-12-22",111.05,111.87,109.3,110.79,215600.0],["2022-12-23",110.0,111.36,109.26,111.34,188000.0],["2022-12-27",111.0,112.17,109.92,110.36,188900.0],["2022-12-28",110.31,111.31,109.02,109.4,173800.0],["2022-12-29",110.74,113.49,110.6,112.73,187100.0],["2022-12-30",111.41,112.72,111.33,112.23,212200.0],["2023-01-03",113.94,115.47,110.7,111.51,371700.0],["2023-01-04",112.76,114.25,111.18,112.09,350400.0],["2023-01-05",109.0,110.0,101.73,101.86,580000.0],["2023-01-06",104.93,104.93,101.1,102.73,364500.0],["2023-01-09",103.6,106.98,103.04,104.96,355200.0],["2023-01-10",104.56,105.38,101.42,103.67,310000.0],["2023-01-11",104.31,106.23,103.61,105.47,302200.0],["2023-01-12",104.84,105.8,101.98,105.2,312800.0],["2023-01-13",104.34,106.08,104.13,105.5,264900.0],["2023-01-17",105.97,108.46,104.99,107.17,410900.0],["2023-01-18",108.38,109.55,104.39,104.64,338200.0],["2023-01-19",103.95,105.25,102.97,104.51,337400.0],["2023-01-20",105.67,109.55,104.59,109.19,491200.0],["2023-01-23",109.86,112.43,109.4,112.22,340500.0],["2023-01-24",110.9,112.7,109.92,110.66,244100.0],["2023-01-25",109.08,111.06,107.83,111.04,247600.0],["2023-01-26",113.65,114.97,111.35,113.63,241100.0],["2023-01-27",113.09,114.95,112.76,114.16,156200.0],["2023-01-30",112.78,113.58,111.26,112.01,219700.0],["2023-01-31",112.22,115.54,112.2,115.36,377300.0],["2023-02-01",115.72,119.99,115.07,119.07,649000.0],["2023-02-02",121.9,124.14,120.29,123.78,526500.0],["2023-02-03",120.48,123.51,120.48,122.97,554100.0],["2023-02-06",122.21,124.79,120.9,121.02,906900.0],["2023-02-07",120.24,124.41,119.78,123.89,326400.0],["2023-02-08",125.0,126.63,122.21,122.99,398200.0],["2023-02-09",124.45,126.0,121.93,122.22,457300.0],["2023-02-10",127.74,129.36,118.1,121.54,644800.0],["2023-02-13",119.75,121.04,117.32,120.84,499700.0],["2023-02-14",120.93,123.71,118.82,119.0,387900.0],["2023-02-15",117.65,120.07,116.71,119.27,316300.0],["2023-02-16",117.15,118.78,116.66,116.78,257800.0],["2023-02-17",116.71,118.93,115.17,118.57,371700.0],["2023-02-21",116.46,118.06,115.29,117.87,320600.0],["2023-02-22",119.05,120.51,118.76,119.39,338800.0],["2023-02-23",120.84,120.84,118.32,120.17,325000.0],["2023-02-24",118.1,119.43,117.88,118.54,387100.0],["2023-02-27",119.38,120.79,116.99,117.02,266800.0],["2023-02-28",116.59,118.74,116.45,118.15,410800.0],["2023-03-01",117.71,119.71,116.76,119.55,234300.0],["2023-03-02",119.63,121.2,118.43,120.91,183000.0],["2023-03-03",120.64,122.57,120.42,122.15,182800.0],["2023-03-06",122.82,122.82,120.43,121.3,217900.0],["2023-03-07",123.65,123.65,121.22,122.2,289700.0],["2023-03-08",122.96,124.21,121.07,122.94,281900.0],["2023-03-09",122.93,123.77,119.08,119.25,266000.0],["2023-03-10",118.59,119.96,117.19,117.84,254300.0],["2023-03-13",116.63,122.05,115.03,117.89,373200.0],["2023-03-14",120.87,122.37,118.29,120.29,397800.0],["2023-03-15",119.6,121.5,118.84,120.64,339900.0],["2023-03-16",119.54,122.1,117.77,122.02,302100.0],["2023-03-17",122.79,122.79,119.56,121.27,416800.0],["2023-03-20",121.65,124.86,120.79,124.67,300800.0],["2023-03-21",125.52,126.0,122.73,123.43,329700.0],["2023-03-22",123.6,124.27,120.05,120.18,177200.0],["2023-03-23",121.18,124.39,121.17,123.24,161500.0],["2023-03-24",122.96,124.0,122.17,123.84,175100.0],["2023-03-27",124.81,126.42,123.99,126.06,191900.0],["2023-03-28",125.53,126.49,123.6,124.31,198500.0],["2023-03-29",125.3,126.62,123.97,125.27,217300.0],["2023-03-30",125.91,127.16,125.24,125.74,182800.0],["2023-03-31",126.77,130.63,126.77,130.02,252300.0],["2023-04-03",128.98,129.29,125.77,127.16,256600.0],["2023-04-04",127.86,129.3,127.19,128.12,217600.0],["2023-04-05",127.51,128.97,124.67,126.54,195600.0],["2023-04-06",126.25,127.24,124.77,127.14,143600.0],["2023-04-10",125.66,127.4,124.63,127.15,182800.0],["2023-04-11",126.23,127.73,124.97,127.16,198800.0],["2023-04-12",128.53,130.21,127.13,127.66,188700.0],["2023-04-13",128.4,130.9,128.4,130.77,193500.0],["2023-04-14",130.06,130.06,126.57,128.55,233400.0],["2023-04-17",129.23,130.24,127.55,128.91,139200.0],["2023-04-18",129.0,130.54,126.49,127.01,231800.0],["2023-04-19",126.58,127.28,124.61,125.04,376600.0],["2023-04-20",123.79,124.98,123.52,124.88,230500.0],["2023-04-21",125.17,125.3,123.54,123.61,412900.0],["2023-04-24",123.45,123.83,120.95,122.71,308600.0],["2023-04-25",117.64,117.64,111.6,112.68,696700.0],["2023-04-26",112.81,113.46,110.98,111.52,408300.0],["2023-04-27",111.94,113.67,110.75,113.26,396000.0],["2023-04-28",112.35,113.38,110.46,112.94,338600.0],["2023-05-01",111.32,112.77,110.95,111.31,302000.0],["2023-05-02",110.61,110.67,107.87,108.0,437400.0],["2023-05-03",108.27,110.07,107.36,107.64,451100.0],["2023-05-04",107.42,109.05,107.12,108.25,452500.0],["2023-05-05",110.0,119.13,107.0,116.61,950200.0],["2023-05-08",115.25,117.8,112.17,115.31,425300.0],["2023-05-09",115.42,115.97,113.03,114.31,367200.0],["2023-05-10",115.9,117.0,114.23,115.38,284000.0],["2023-05-11",115.13,115.91,113.0,114.84,236700.0],["2023-05-12",114.79,115.6,113.69,115.07,207500.0],["2023-05-15",115.0,117.48,114.51,117.3,240000.0],["2023-05-16",116.32,117.39,115.66,115.75,220200.0],["2023-05-17",116.19,118.23,115.62,117.88,235700.0],["2023-05-18",117.5,118.82,116.95,118.38,227300.0],["2023-05-19",119.31,121.23,118.82,120.64,316900.0],["2023-05-22",120.71,122.38,120.43,122.19,257100.0],["2023-05-23",121.71,122.69,120.01,120.19,276200.0],["2023-05-24",119.22,123.65,119.12,123.07,339900.0],["2023-05-25",123.97,125.4,123.02,123.93,321700.0],["2023-05-26",124.1,127.71,124.1,126.8,321400.0],["2023-05-30",128.41,128.89,122.66,122.91,252300.0],["2023-05-31",123.55,126.76,123.55,126.26,616200.0],["2023-06-01",125.22,127.41,123.24,126.78,273200.0],["2023-06-02",126.59,130.22,126.59,130.0,445500.0],["2023-06-05",128.9,129.0,125.29,128.01,362800.0],["2023-06-06",128.31,131.59,127.45,131.11,434100.0],["2023-06-07",131.22,132.03,125.12,126.62,465800.0],["2023-06-08",126.55,129.9,125.88,128.35,299000.0],["2023-06-09",125.4,128.29,125.3,128.12,374100.0],["2023-06-12",128.12,130.5,125.85,130.16,323500.0],["2023-06-13",131.2,132.14,129.19,130.91,340200.0],["2023-06-14",130.95,131.36,127.24,129.43,331500.0],["2023-06-15",128.3,132.04,126.66,131.69,314100.0],["2023-06-16",134.28,134.28,130.18,131.01,631600.0],["2023-06-20",129.96,131.48,127.28,128.85,253500.0],["2023-06-21",128.64,129.11,124.88,125.7,368700.0],["2023-06-22",125.28,126.65,124.75,126.59,218400.0],["2023-06-23",124.65,125.37,123.8,124.55,540900.0],["2023-06-26",123.91,126.19,123.35,123.35,217800.0],["2023-06-27",124.16,127.15,124.16,126.8,311200.0],["2023-06-28",126.48,128.24,125.1,125.7,413200.0],["2023-06-29",125.97,128.6,125.46,128.55,340300.0],["2023-06-30",130.16,130.99,129.09,129.17,260500.0],["2023-07-03",128.73,129.09,127.86,128.4,94700.0],["2023-07-05",127.49,127.96,126.51,127.19,276900.0],["2023-07-06",125.18,125.6,122.53,124.26,341700.0],["2023-07-07",123.98,127.1,123.98,124.63,264900.0],["2023-07-10",123.87,129.2,123.67,129.2,379300.0],["2023-07-11",129.49,129.99,126.46,127.11,268700.0],["2023-07-12",129.81,129.9,127.42,128.09,327100.0],["2023-07-13",128.98,131.72,128.98,129.96,190100.0],["2023-07-14",129.96,130.69,129.17,129.28,202100.0],["2023-07-17",129.67,131.64,129.09,130.24,240300.0],["2023-07-18",130.6,132.02,129.5,131.87,172600.0],["2023-07-19",132.64,134.3,132.22,132.82,186500.0],["2023-07-20",132.36,132.36,130.01,131.04,243700.0],["2023-07-21",132.51,133.34,130.94,131.11,325000.0],["2023-07-24",131.39,133.41,129.6,133.36,255000.0],["2023-07-25",133.26,136.36,132.64,134.38,334500.0],["2023-07-26",134.56,139.2,133.58,139.0,521900.0],["2023-07-27",140.27,140.79,136.21,137.03,287900.0],["2023-07-28",137.86,139.16,135.74,135.87,204900.0],["2023-07-31",135.87,139.32,135.87,138.8,217000.0],["2023-08-01",138.8,140.29,137.43,139.44,261300.0],["2023-08-02",137.87,138.74,133.99,135.27,308300.0],["2023-08-03",134.58,138.45,134.37,138.04,567400.0],["2023-08-04",154.85,154.85,136.4,143.63,737900.0],["2023-08-07",143.24,144.72,138.55,144.5,258500.0],["2023-08-08",142.12,143.77,140.03,143.69,256900.0],["2023-08-09",144.0,148.89,143.0,147.04,377600.0],["2023-08-10",148.16,149.69,146.49,147.27,209900.0],["2023-08-11",146.83,151.17,146.53,150.96,424400.0],["2023-08-14",150.93,153.06,149.89,150.95,307400.0],["2023-08-15",150.38,151.64,149.09,149.49,261500.0],["2023-08-16",148.8,150.85,147.93,148.53,270600.0],["2023-08-17",148.4,148.4,142.18,142.73,428100.0],["2023-08-18",140.92,145.63,140.0,144.78,315300.0],["2023-08-21",146.0,147.56,144.58,144.72,246700.0],["2023-08-22",144.84,146.51,143.85,145.72,242700.0],["2023-08-23",146.49,148.29,145.1,147.91,173500.0],["2023-08-24",149.0,149.16,146.05,146.13,200700.0],["2023-08-25",146.61,150.61,145.78,150.44,256000.0],["2023-08-28",150.44,151.48,150.0,150.76,219900.0],["2023-08-29",150.45,153.35,150.39,153.12,204000.0],["2023-08-30",153.0,156.0,152.44,154.93,277800.0],["2023-08-31",155.6,156.71,155.03,155.65,390200.0],["2023-09-01",156.29,157.79,155.94,155.99,218900.0],["2023-09-05",154.8,155.32,152.04,152.27,408500.0],["2023-09-06",152.53,155.21,151.53,154.95,320800.0],["2023-09-07",154.63,155.24,153.25,155.15,254400.0],["2023-09-08",155.59,156.05,153.63,153.71,204000.0],["2023-09-11",154.02,157.57,153.77,157.29,284600.0],["2023-09-12",157.0,157.88,155.01,155.32,210900.0],["2023-09-13",155.3,155.71,151.76,152.82,380600.0],["2023-09-14",153.0,153.21,151.72,152.54,274400.0],["2023-09-15",152.55,152.55,149.01,149.79,831000.0],["2023-09-18",149.77,152.15,149.77,151.26,205900.0],["2023-09-19",151.11,151.82,149.0,151.26,294500.0],["2023-09-20",151.75,153.93,151.14,152.34,238900.0],["2023-09-21",151.91,152.13,149.64,151.05,317200.0],["2023-09-22",151.54,153.5,150.91,153.12,260100.0],["2023-09-25",152.53,155.44,152.22,153.59,287000.0],["2023-09-26",152.92,155.1,150.37,151.46,285100.0],["2023-09-27",152.07,153.94,149.01,153.32,266900.0],["2023-09-28",153.15,154.38,152.5,152.84,252500.0],["2023-09-29",153.85,155.08,152.16,152.55,279800.0],["2023-10-02",152.4,153.5,151.51,152.95,255800.0],["2023-10-03",151.96,153.18,150.55,151.49,228100.0],["2023-10-04",152.05,155.21,152.05,154.76,250900.0],["2023-10-05",155.04,156.16,153.66,154.78,330400.0],["2023-10-06",154.13,161.5,153.39,160.97,517500.0],["2023-10-09",159.78,161.94,157.96,161.23,399700.0],["2023-10-10",161.75,164.94,161.61,163.49,407700.0],["2023-10-11",163.75,165.03,160.94,162.01,470400.0],["2023-10-12",161.94,162.84,157.19,159.25,324000.0],["2023-10-13",158.88,161.52,157.79,161.02,400100.0],["2023-10-16",161.5,163.73,161.5,162.34,462400.0],["2023-10-17",162.29,164.01,161.03,162.8,367100.0],["2023-10-18",162.88,164.5,162.01,163.26,343800.0],["2023-10-19",164.5,164.5,161.12,161.53,273000.0],["2023-10-20",161.49,161.49,154.45,155.79,426700.0],["2023-10-23",155.31,156.66,154.06,154.19,181200.0],["2023-10-24",155.5,158.87,154.24,157.26,230000.0],["2023-10-25",156.43,156.62,151.68,151.95,196000.0],["2023-10-26",152.06,154.43,151.59,152.17,264500.0],["2023-10-27",151.99,153.44,150.2,152.21,233600.0],["2023-10-30",153.71,153.71,149.84,151.05,291200.0],["2023-10-31",151.99,154.01,150.9,152.95,308900.0],["2023-11-01",153.87,154.29,149.17,151.95,342400.0],["2023-11-02",153.05,153.7,149.25,152.72,669500.0],["2023-11-03",156.1,171.77,153.96,170.0,1032100.0],["2023-11-06",169.81,170.53,165.41,170.46,505700.0],["2023-11-07",170.91,172.83,168.33,172.18,331700.0],["2023-11-08",171.56,171.99,165.67,167.43,435300.0],["2023-11-09",168.41,169.66,166.78,167.98,291100.0],["2023-11-10",168.26,171.83,168.26,171.72,455900.0],["2023-11-13",171.08,173.05,167.4,172.93,247800.0],["2023-11-14",175.0,177.4,171.91,176.55,394300.0],["2023-11-15",176.91,177.03,174.65,174.85,319700.0],["2023-11-16",174.76,176.15,172.2,174.95,226900.0],["2023-11-17",175.71,178.57,175.71,178.56,324600.0],["2023-11-20",178.56,180.07,178.1,179.71,295600.0],["2023-11-21",179.0,180.96,178.44,180.77,203600.0],["2023-11-22",182.0,183.49,179.02,179.24,287100.0],["2023-11-24",176.71,180.99,176.55,180.47,128700.0],["2023-11-27",179.46,182.0,179.39,181.46,221700.0],["2023-11-28",180.75,182.26,179.9,180.57,502100.0],["2023-11-29",182.0,184.35,181.0,183.76,366700.0],["2023-11-30",183.68,185.09,180.78,184.84,800200.0],["2023-12-01",185.04,188.37,182.64,188.01,371500.0],["2023-12-04",187.2,188.65,185.11,187.71,394600.0],["2023-12-05",185.89,186.37,184.01,184.79,462200.0],["2023-12-06",186.17,188.18,185.52,185.73,285100.0],["2023-12-07",185.79,187.32,185.02,186.53,421300.0],["2023-12-08",185.55,189.01,185.55,188.32,278900.0],["2023-12-11",188.81,190.0,187.23,189.2,409600.0],["2023-12-12",190.0,192.19,188.4,191.13,291300.0],["2023-12-13",191.75,193.89,190.47,193.58,379200.0],["2023-12-14",194.0,195.97,192.87,195.61,493500.0],["2023-12-15",197.39,200.84,196.67,198.85,1284800.0],["2023-12-18",200.02,202.6,197.29,202.14,340300.0],["2023-12-19",202.16,206.35,200.41,205.89,434500.0],["2023-12-20",204.65,206.27,201.21,201.88,312200.0],["2023-12-21",203.08,205.27,200.91,203.53,209100.0],["2023-12-22",204.26,206.25,203.49,204.41,162700.0],["2023-12-26",204.59,205.0,203.05,203.08,151800.0],["2023-12-27",203.01,203.45,201.18,201.62,160600.0],["2023-12-28",201.22,201.6,197.62,198.29,278500.0],["2023-12-29",197.89,197.89,195.02,196.28,273700.0],["2024-01-02",194.4,194.4,189.18,191.88,385600.0],["2024-01-03",190.68,191.0,185.34,185.36,447700.0],["2024-01-04",186.42,189.01,182.57,184.21,335300.0],["2024-01-05",182.96,184.66,180.01,180.3,380900.0],["2024-01-08",181.17,184.46,181.17,184.18,320700.0],["2024-01-09",183.0,188.34,183.0,186.23,255200.0],["2024-01-10",186.5,189.58,185.21,188.63,320100.0],["2024-01-11",189.37,192.18,187.71,191.99,699400.0],["2024-01-12",194.35,195.06,191.09,193.1,302600.0],["2024-01-16",193.1,194.3,191.05,192.18,294400.0],["2024-01-17",190.02,194.81,186.7,193.54,332900.0],["2024-01-18",195.65,198.19,194.33,197.76,290200.0],["2024-01-19",198.88,199.6,191.12,196.37,583300.0],["2024-01-22",200.0,201.03,196.09,197.96,381800.0],["2024-01-23",199.25,199.25,196.46,198.19,206500.0],["2024-01-24",200.22,200.9,196.26,196.33,233200.0],["2024-01-25",199.37,199.37,192.3,193.1,299200.0],["2024-01-26",193.07,193.5,187.35,188.79,522500.0],["2024-01-29",188.6,191.91,188.6,191.68,395700.0],["2024-01-30",191.68,193.38,190.15,193.18,332200.0],["2024-01-31",192.09,192.09,188.54,189.17,365400.0],["2024-02-01",189.39,190.61,186.68,190.39,295300.0],["2024-02-02",188.97,190.67,187.6,187.87,309200.0],["2024-02-05",184.0,184.04,165.66,168.24,1417300.0],["2024-02-06",169.34,181.97,166.73,176.79,1550100.0],["2024-02-07",178.71,182.45,175.61,177.17,798200.0],["2024-02-08",163.54,174.73,159.0,169.65,1479400.0],["2024-02-09",171.2,174.64,168.98,171.85,1127000.0],["2024-02-12",171.41,173.0,169.75,171.65,702800.0],["2024-02-13",166.83,171.98,165.69,169.79,524400.0],["2024-02-14",171.48,172.95,168.9,170.57,446100.0],["2024-02-15",172.0,172.0,168.71,169.92,461300.0],["2024-02-16",169.01,169.37,163.56,164.57,683800.0],["2024-02-20",163.94,165.26,161.48,164.0,481800.0],["2024-02-21",157.64,160.96,156.51,159.47,669000.0],["2024-02-22",162.17,163.38,160.44,161.89,417000.0],["2024-02-23",162.78,165.48,162.01,163.47,285700.0],["2024-02-26",163.0,167.45,163.0,165.6,288200.0],["2024-02-27",166.05,167.59,165.03,166.72,285600.0],["2024-02-28",165.16,167.47,165.09,167.32,232600.0],["2024-02-29",168.16,173.33,168.08,171.86,592300.0],["2024-03-01",173.0,173.15,166.74,167.93,502100.0],["2024-03-04",168.68,171.06,167.81,168.76,242800.0],["2024-03-05",167.05,168.9,162.46,165.51,385500.0],["2024-03-06",168.84,168.84,165.51,166.87,485700.0],["2024-03-07",167.98,169.84,166.51,167.9,409900.0],["2024-03-08",168.89,170.66,167.81,168.66,629400.0],["2024-03-11",169.08,172.66,167.19,172.51,364400.0],["2024-03-12",172.24,173.44,169.34,171.37,308900.0],["2024-03-13",172.0,174.31,170.95,171.64,346600.0],["2024-03-14",171.64,172.51,165.61,167.36,669500.0],["2024-03-15",165.34,168.89,164.52,166.35,1305300.0],["2024-03-18",166.44,168.7,165.71,166.62,357900.0],["2024-03-19",165.0,165.57,163.42,163.59,552900.0],["2024-03-20",163.84,167.47,162.35,167.19,581100.0],["2024-03-21",168.77,168.77,166.24,166.59,323500.0],["2024-03-22",166.92,167.0,164.71,166.17,263500.0],["2024-03-25",165.79,166.59,163.81,165.58,280700.0],["2024-03-26",165.9,166.41,163.78,164.9,346400.0],["2024-03-27",166.55,169.11,163.43,165.2,315900.0],["2024-03-28",164.92,168.05,164.36,166.87,430700.0],["2024-04-01",166.87,167.74,164.16,167.28,357200.0],["2024-04-02",164.65,166.41,162.85,166.2,286100.0],["2024-04-03",164.99,166.87,164.39,165.94,277600.0],["2024-04-04",167.65,168.01,163.57,163.87,335600.0],["2024-04-05",164.25,165.9,164.25,164.84,315400.0],["2024-04-08",165.13,167.89,163.96,166.66,298900.0],["2024-04-09",166.84,168.62,166.7,167.39,217700.0],["2024-04-10",163.86,166.19,162.43,165.4,332900.0],["2024-04-11",166.36,167.4,164.7,166.78,209300.0],["2024-04-12",165.97,166.91,165.0,166.15,302800.0],["2024-04-15",166.25,166.74,161.92,162.05,478700.0],["2024-04-16",161.16,165.76,160.35,164.46,405000.0],["2024-04-17",165.89,166.43,162.27,162.75,629600.0],["2024-04-18",163.48,165.01,160.73,162.84,377100.0],["2024-04-19",162.68,164.81,161.44,163.55,637800.0],["2024-04-22",164.91,169.48,164.28,168.44,431700.0],["2024-04-23",168.8,174.2,168.8,171.54,404000.0],["2024-04-24",172.48,173.49,170.36,172.11,355700.0],["2024-04-25",169.22,170.39,167.39,169.74,338500.0],["2024-04-26",171.18,173.22,170.01,170.36,261600.0],["2024-04-29",171.11,172.7,167.81,168.27,306000.0],["2024-04-30",167.31,167.31,163.79,163.91,403700.0],["2024-05-01",164.31,168.25,163.75,165.29,338200.0],["2024-05-02",166.19,167.79,163.4,166.0,362700.0],["2024-05-03",167.97,168.75,162.4,165.37,357400.0],["2024-05-06",165.99,170.58,165.99,170.19,518800.0],["2024-05-07",169.41,171.0,165.26,165.98,814300.0],["2024-05-08",158.6,158.96,147.58,149.75,1762700.0],["2024-05-09",150.0,151.97,149.12,151.87,550500.0],["2024-05-10",152.46,153.57,150.05,150.31,380200.0],["2024-05-13",151.17,151.51,148.61,148.8,419100.0],["2024-05-14",149.65,151.54,149.18,149.73,394800.0],["2024-05-15",150.74,151.81,148.16,148.67,493000.0],["2024-05-16",148.78,150.91,146.69,149.62,359100.0],["2024-05-17",149.52,149.52,146.57,147.12,359900.0],["2024-05-20",147.0,147.05,143.71,146.39,696400.0],["2024-05-21",146.19,146.19,143.31,144.52,415300.0],["2024-05-22",144.92,146.51,144.2,145.31,341400.0],["2024-05-23",146.32,147.4,145.16,146.25,324700.0],["2024-05-24",146.44,146.89,144.56,146.48,323000.0],["2024-05-28",146.14,146.14,141.93,143.37,413900.0],["2024-05-29",141.46,142.79,140.34,141.05,413800.0],["2024-05-30",141.0,141.0,138.49,139.5,419100.0],["2024-05-31",139.76,140.62,138.47,140.62,408500.0],["2024-06-03",141.23,141.49,135.13,135.67,494400.0],["2024-06-04",135.38,136.33,132.81,133.57,455300.0],["2024-06-05",135.11,136.63,133.24,135.79,421100.0],["2024-06-06",135.23,137.46,134.91,135.12,320800.0],["2024-06-07",134.26,136.45,132.52,136.02,461100.0],["2024-06-10",135.45,138.72,134.76,136.66,374300.0],["2024-06-11",135.82,138.81,135.58,138.45,281500.0],["2024-06-12",140.28,142.7,139.24,140.48,318800.0],["2024-06-13",141.09,141.09,138.19,138.19,299100.0],["2024-06-14",137.5,137.5,135.31,136.69,436000.0],["2024-06-17",136.17,137.09,135.3,136.74,382700.0],["2024-06-18",135.87,135.87,131.07,132.78,734600.0],["2024-06-20",132.41,136.36,132.37,135.67,402600.0],["2024-06-21",135.89,139.8,135.63,139.21,1593700.0],["2024-06-24",139.21,141.24,138.14,138.84,335000.0],["2024-06-25",138.46,139.88,137.69,138.37,266400.0],["2024-06-26",137.63,139.14,137.03,137.66,347700.0],["2024-06-27",138.01,142.67,138.01,142.28,353800.0],["2024-06-28",142.82,143.99,141.86,142.6,469600.0],["2024-07-01",142.31,142.48,140.86,142.28,276800.0],["2024-07-02",142.43,144.06,142.4,143.58,248600.0],["2024-07-03",143.52,144.9,142.18,143.39,174000.0],["2024-07-05",143.11,145.66,142.96,145.28,318400.0],["2024-07-08",145.21,145.75,140.78,141.67,293700.0],["2024-07-09",141.67,141.67,138.32,139.5,281300.0],["2024-07-10",140.14,141.1,137.9,140.85,206000.0],["2024-07-11",143.5,147.49,141.6,142.18,328300.0],["2024-07-12",143.0,144.0,142.0,142.19,290800.0],["2024-07-15",143.15,144.51,142.32,142.73,411200.0],["2024-07-16",143.62,148.64,143.27,148.51,555700.0],["2024-07-17",148.0,148.15,145.19,146.67,418600.0],["2024-07-18",146.36,147.35,143.51,145.15,392300.0],["2024-07-19",145.27,146.21,141.0,142.55,458800.0],["2024-07-22",143.08,144.01,141.75,143.37,294000.0],["2024-07-23",143.12,145.87,141.01,145.24,315900.0],["2024-07-24",144.46,146.43,141.18,141.73,314700.0],["2024-07-25",142.4,147.04,141.9,144.46,301000.0],["2024-07-26",145.57,147.52,144.5,147.47,303400.0],["2024-07-29",148.15,148.98,144.22,145.49,319100.0],["2024-07-30",146.83,149.59,144.58,148.65,397700.0],["2024-07-31",150.6,151.06,148.18,149.14,499200.0],["2024-08-01",146.54,148.05,136.0,138.42,883900.0],["2024-08-02",139.01,139.02,135.01,137.76,446400.0],["2024-08-05",132.0,137.37,131.0,133.03,496000.0],["2024-08-06",135.0,138.56,134.01,137.1,785100.0],["2024-08-07",129.41,132.42,121.65,125.34,1479900.0],["2024-08-08",126.37,128.56,123.27,127.13,548900.0],["2024-08-09",127.86,127.92,125.18,125.93,431600.0],["2024-08-12",126.0,126.0,121.75,122.16,347500.0],["2024-08-13",123.59,126.82,123.42,125.0,290000.0],["2024-08-14",125.59,126.03,123.06,123.11,262900.0],["2024-08-15",125.19,126.99,124.28,124.94,294700.0],["2024-08-16",124.28,124.53,121.86,122.28,520500.0],["2024-08-19",122.39,124.22,122.39,123.63,264700.0],["2024-08-20",123.63,124.39,122.4,122.46,210700.0],["2024-08-21",123.06,124.75,122.96,123.67,348900.0],["2024-08-22",124.15,126.25,122.45,122.69,326300.0],["2024-08-23",123.95,125.27,122.8,125.06,342800.0],["2024-08-26",125.59,127.0,124.84,125.14,196200.0],["2024-08-27",124.0,126.66,124.0,125.77,319700.0],["2024-08-28",125.57,125.57,123.64,124.45,247100.0],["2024-08-29",125.79,127.48,125.61,125.71,309500.0],["2024-08-30",126.27,126.96,124.11,125.17,588600.0],["2024-09-03",124.91,126.41,121.77,121.97,403600.0],["2024-09-04",120.83,124.08,119.32,123.86,354900.0],["2024-09-05",123.44,124.53,122.52,123.72,384000.0],["2024-09-06",124.21,124.21,121.84,122.23,269200.0],["2024-09-09",122.35,122.71,120.69,120.9,288000.0],["2024-09-10",121.6,122.0,120.31,121.32,196900.0],["2024-09-11",120.9,124.34,120.11,123.99,293400.0],["2024-09-12",124.87,124.97,122.69,124.21,169300.0],["2024-09-13",124.99,126.41,124.12,126.22,319700.0],["2024-09-16",126.22,127.17,125.16,126.46,291100.0],["2024-09-17",127.0,127.01,123.79,124.32,326500.0],["2024-09-18",123.78,125.22,122.55,123.17,240300.0],["2024-09-19",126.09,126.09,122.88,123.32,283500.0],["2024-09-20",123.81,124.54,121.79,124.41,746500.0],["2024-09-23",124.91,127.37,124.0,127.01,224200.0],["2024-09-24",127.02,127.3,124.43,124.62,385100.0],["2024-09-25",124.97,124.97,122.34,122.97,315100.0],["2024-09-26",125.22,127.03,124.15,126.87,286500.0],["2024-09-27",128.07,132.0,127.85,130.0,466500.0],["2024-09-30",130.07,130.96,127.12,128.46,316700.0],["2024-10-01",128.04,129.17,126.35,126.94,327000.0],["2024-10-02",126.94,128.52,125.92,126.1,241500.0],["2024-10-03",125.25,127.4,125.0,125.85,220300.0],["2024-10-04",127.58,127.58,125.94,127.13,253000.0],["2024-10-07",126.25,126.9,119.99,121.04,463600.0],["2024-10-08",121.28,123.22,120.66,122.66,443100.0],["2024-10-09",122.77,124.66,121.9,124.47,285300.0],["2024-10-10",124.09,126.81,122.36,126.71,479400.0],["2024-10-11",126.54,126.93,124.91,125.59,400300.0],["2024-10-14",126.52,128.18,123.96,125.44,420400.0],["2024-10-15",125.0,127.75,124.47,126.03,370400.0],["2024-10-16",125.38,126.87,125.38,126.14,306400.0],["2024-10-17",126.23,126.58,123.68,124.43,247600.0],["2024-10-18",125.63,125.69,123.01,123.21,566200.0],["2024-10-21",122.78,125.19,122.15,124.16,401100.0],["2024-10-22",123.93,123.96,122.43,123.45,254000.0],["2024-10-23",122.17,123.04,120.3,121.5,282700.0],["2024-10-24",122.48,122.65,119.71,119.92,504300.0],["2024-10-25",121.24,121.92,119.66,121.12,357300.0],["2024-10-28",121.53,123.1,121.12,121.91,344500.0],["2024-10-29",121.63,125.44,121.41,124.39,361100.0],["2024-10-30",123.81,125.35,120.5,120.73,331600.0],["2024-10-31",121.27,121.75,119.17,119.24,314100.0],["2024-11-01",119.43,121.55,119.17,120.34,354800.0],["2024-11-04",119.59,124.69,119.59,124.6,664800.0],["2024-11-05",124.7,128.6,124.61,128.23,1509600.0],["2024-11-06",153.75,170.0,141.7,159.23,3005800.0],["2024-11-07",157.0,159.23,152.89,155.08,967100.0],["2024-11-08",155.09,155.46,152.09,153.99,712000.0],["2024-11-11",157.44,157.5,153.87,155.24,568100.0],["2024-11-12",154.17,155.4,152.8,154.56,483800.0],["2024-11-13",155.93,155.93,151.37,151.37,304300.0],["2024-11-14",151.21,151.92,148.43,149.39,318200.0],["2024-11-15",149.82,149.82,144.69,145.52,836700.0],["2024-11-18",146.28,147.52,143.54,143.86,419000.0],["2024-11-19",140.98,142.76,140.31,141.45,297700.0],["2024-11-20",142.03,147.07,142.03,147.03,352200.0],["2024-11-21",148.29,151.31,147.67,150.18,292600.0],["2024-11-22",150.42,153.71,150.42,153.37,303900.0],["2024-11-25",154.7,158.52,154.7,156.44,521800.0],["2024-11-26",155.83,157.0,154.86,155.94,322500.0],["2024-11-27",155.8,156.9,151.93,154.68,296800.0],["2024-11-29",154.68,155.11,152.54,153.6,145800.0],["2024-12-02",152.06,156.72,152.06,155.59,348500.0],["2024-12-03",154.48,158.08,154.48,157.61,221400.0],["2024-12-04",158.99,159.73,157.15,158.85,250600.0],["2024-12-05",157.82,158.87,156.35,156.79,438900.0],["2024-12-06",158.31,158.71,154.38,155.38,326100.0],["2024-12-09",156.15,158.08,155.71,155.76,232100.0],["2024-12-10",155.62,157.23,153.74,153.88,286200.0],["2024-12-11",154.53,155.32,153.01,153.7,243000.0],["2024-12-12",153.21,154.48,151.41,151.99,237900.0],["2024-12-13",151.46,152.29,147.21,147.54,276100.0],["2024-12-16",147.93,149.66,145.94,146.22,423700.0],["2024-12-17",145.44,147.68,145.0,145.9,278200.0],["2024-12-18",146.1,147.33,140.19,141.37,286500.0],["2024-12-19",142.51,143.55,141.29,142.6,333700.0],["2024-12-20",140.62,143.51,140.22,140.73,1165100.0],["2024-12-23",140.64,141.12,138.25,139.14,225700.0],["2024-12-24",139.14,141.83,138.82,141.59,81200.0],["2024-12-26",140.85,142.41,140.28,141.34,103700.0],["2024-12-27",141.15,141.82,138.15,139.83,145700.0],["2024-12-30",139.12,140.76,137.42,139.63,210900.0],["2024-12-31",140.67,140.74,139.43,140.22,161300.0],["2025-01-02",141.9,142.69,138.25,138.92,137800.0],["2025-01-03",140.24,142.72,139.39,142.25,346000.0],["2025-01-06",142.87,143.94,136.42,137.42,526400.0],["2025-01-07",137.61,138.07,134.88,136.21,808300.0],["2025-01-08",134.51,134.85,132.39,134.42,462700.0],["2025-01-10",131.73,135.11,131.73,134.02,369600.0],["2025-01-13",133.81,134.5,132.54,133.59,326500.0],["2025-01-14",134.07,135.75,133.02,135.57,282200.0],["2025-01-15",138.01,138.01,135.11,135.91,406000.0],["2025-01-16",135.91,137.13,134.84,136.52,489800.0],["2025-01-17",138.63,138.75,134.73,136.97,406400.0],["2025-01-21",137.73,140.56,137.08,139.74,210500.0],["2025-01-22",140.04,141.33,139.08,140.98,276800.0],["2025-01-23",140.37,142.08,139.68,141.92,367800.0],["2025-01-24",142.18,143.34,141.38,143.14,272100.0],["2025-01-27",142.42,149.85,142.42,146.92,511200.0],["2025-01-28",146.71,150.58,145.86,147.65,233300.0],["2025-01-29",147.65,148.42,144.45,145.04,245200.0],["2025-01-30",145.05,146.84,139.7,139.73,572900.0],["2025-01-31",139.96,141.74,139.0,139.41,393100.0],["2025-02-03",136.26,142.71,135.22,141.73,378100.0],["2025-02-04",141.73,144.02,141.62,143.43,268400.0],["2025-02-05",144.51,146.06,142.91,145.97,407400.0],["2025-02-06",146.0,146.4,139.79,140.71,583200.0],["2025-02-07",132.88,144.08,132.88,135.57,626100.0],["2025-02-10",136.62,140.0,135.7,137.7,461200.0],["2025-02-11",136.72,137.69,135.2,137.32,260600.0],["2025-02-12",135.39,139.2,135.39,138.05,378300.0],["2025-02-13",138.5,141.45,137.25,141.13,347400.0],["2025-02-14",141.39,143.85,140.77,143.76,329900.0],["2025-02-18",143.22,147.86,142.0,147.7,437500.0],["2025-02-19",145.41,146.93,143.51,145.96,353400.0],["2025-02-20",145.5,145.5,138.14,139.4,280900.0],["2025-02-21",140.0,140.0,135.84,136.2,407400.0],["2025-02-24",136.48,136.56,134.04,134.37,258800.0],["2025-02-25",133.55,134.39,131.48,132.43,242700.0],["2025-02-26",131.96,135.14,131.04,133.26,204500.0],["2025-02-27",133.43,134.86,130.88,131.12,261300.0],["2025-02-28",130.74,132.9,129.94,131.46,341000.0],["2025-03-03",132.0,132.24,128.88,129.31,250100.0],["2025-03-04",128.02,131.63,127.95,130.24,295400.0],["2025-03-05",130.49,131.93,129.01,131.62,257500.0],["2025-03-06",130.05,131.84,128.67,129.7,205000.0],["2025-03-07",129.5,130.33,125.49,127.34,383800.0],["2025-03-10",126.75,127.61,124.6,125.28,279500.0],["2025-03-11",124.8,126.23,123.57,123.95,381400.0],["2025-03-12",124.68,125.26,122.53,123.09,269300.0],["2025-03-13",123.09,123.6,121.53,121.57,238100.0],["2025-03-14",122.89,126.63,122.3,126.39,256500.0],["2025-03-17",125.75,130.96,125.75,130.49,313300.0],["2025-03-18",128.12,130.95,128.06,130.61,295800.0],["2025-03-19",130.8,132.83,130.14,132.17,235900.0],["2025-03-20",130.46,130.67,128.05,128.86,335700.0],["2025-03-21",126.78,129.3,125.46,127.92,832800.0],["2025-03-24",129.87,132.12,129.87,130.22,287400.0],["2025-03-25",130.68,132.82,129.54,129.73,231500.0],["2025-03-26",129.79,130.98,128.5,129.06,193200.0],["2025-03-27",129.43,132.01,127.58,130.13,194200.0],["2025-03-28",129.15,129.29,126.37,127.18,171200.0],["2025-03-31",125.6,127.05,122.75,125.93,291200.0],["2025-04-01",125.97,128.73,124.64,128.67,291700.0],["2025-04-02",126.71,129.34,126.7,129.06,273400.0],["2025-04-03",123.26,125.72,122.09,123.27,292300.0],["2025-04-04",118.52,122.22,116.67,118.59,542200.0],["2025-04-07",113.91,121.93,112.61,116.99,432000.0],["2025-04-08",120.0,120.0,113.52,115.21,439300.0],["2025-04-09",114.52,127.98,113.53,125.73,588100.0],["2025-04-10",123.58,124.69,119.35,122.78,399000.0],["2025-04-11",123.58,126.4,119.1,124.1,444600.0],["2025-04-14",126.79,126.79,122.08,123.24,424100.0],["2025-04-15",123.71,124.98,122.78,123.97,340200.0],["2025-04-16",122.71,123.63,119.68,121.35,264800.0],["2025-04-17",121.42,121.79,119.69,120.62,408100.0],["2025-04-21",119.59,120.39,116.53,117.23,286600.0],["2025-04-22",118.95,120.18,117.25,119.5,275000.0],["2025-04-23",122.23,125.56,120.79,121.74,338400.0],["2025-04-24",122.69,125.57,122.31,124.89,288000.0],["2025-04-25",124.39,126.77,124.36,126.75,219600.0],["2025-04-28",125.63,127.06,122.51,126.25,220500.0],["2025-04-29",125.8,128.86,125.5,128.43,209900.0],["2025-04-30",125.28,125.94,121.15,125.71,378000.0],["2025-05-01",126.93,128.41,125.7,127.02,284400.0],["2025-05-02",126.01,129.45,126.01,128.0,283300.0],["2025-05-05",127.16,129.95,126.62,128.16,387000.0],["2025-05-06",126.35,128.55,126.16,126.82,466200.0],["2025-05-07",131.5,131.5,122.1,127.63,657400.0],["2025-05-08",129.31,134.51,128.98,133.48,525700.0],["2025-05-09",133.48,134.29,131.91,132.31,341400.0],["2025-05-12",135.37,137.32,133.14,136.49,408400.0],["2025-05-13",136.5,137.8,136.15,136.75,323000.0],["2025-05-14",136.77,137.4,135.52,135.63,238700.0],["2025-05-15",135.5,136.83,134.99,135.9,274100.0],["2025-05-16",136.17,137.62,135.01,136.88,312100.0],["2025-05-19",135.24,137.39,134.0,136.9,237100.0],["2025-05-20",136.37,138.76,135.68,138.08,230900.0],["2025-05-21",136.69,138.17,135.32,135.83,301800.0],["2025-05-22",135.63,138.24,135.08,136.43,396900.0],["2025-05-23",134.43,135.69,133.66,134.51,273700.0],["2025-05-27",136.2,137.54,135.56,137.54,318300.0],["2025-05-28",137.47,138.21,135.86,136.18,251600.0],["2025-05-29",136.78,137.58,134.75,137.25,320900.0],["2025-05-30",136.97,139.01,135.6,138.55,348500.0],["2025-06-02",138.59,140.79,138.59,140.71,299700.0],["2025-06-03",141.16,142.76,140.53,142.56,237500.0],["2025-06-04",141.9,143.16,137.65,138.4,314800.0],["2025-06-05",139.19,140.88,138.95,139.7,336700.0],["2025-06-06",141.28,142.32,140.48,141.86,270400.0],["2025-06-09",142.0,142.67,140.87,141.77,291500.0],["2025-06-10",141.77,142.94,141.0,141.72,273100.0],["2025-06-11",141.2,142.27,139.62,140.01,287700.0],["2025-06-12",140.01,141.75,139.6,140.68,194900.0],["2025-06-13",138.78,140.58,137.35,138.78,291200.0],["2025-06-16",139.07,140.78,138.0,139.24,303700.0],["2025-06-17",137.96,140.98,137.48,140.2,325900.0],["2025-06-18",139.63,140.85,137.01,137.2,344200.0],["2025-06-20",137.45,138.41,134.87,135.73,881100.0],["2025-06-23",135.92,140.54,134.99,140.38,228000.0],["2025-06-24",140.76,141.6,138.76,140.0,229900.0],["2025-06-25",140.27,142.0,139.82,141.19,218100.0],["2025-06-26",142.08,142.76,140.03,141.78,229100.0],["2025-06-27",141.78,141.96,139.76,141.03,446800.0],["2025-06-30",142.04,143.14,141.2,142.87,191200.0],["2025-07-01",142.84,144.79,141.49,144.47,264000.0],["2025-07-02",144.1,144.74,142.95,143.98,318400.0],["2025-07-03",148.01,150.8,147.01,150.07,362000.0],["2025-07-07",151.1,151.1,146.76,146.94,375100.0],["2025-07-08",147.16,149.21,146.85,147.78,332800.0],["2025-07-09",147.59,147.84,143.48,146.01,255600.0],["2025-07-10",145.58,145.58,141.29,141.39,338000.0],["2025-07-11",140.76,141.32,135.28,135.61,295100.0],["2025-07-14",135.82,139.82,134.06,139.19,324300.0],["2025-07-15",139.45,140.81,137.51,137.71,305300.0],["2025-07-16",138.53,139.07,137.04,138.47,239800.0],["2025-07-17",137.91,140.06,137.8,139.55,344200.0],["2025-07-18",140.44,140.5,138.92,139.31,237700.0],["2025-07-21",139.71,141.39,139.36,139.51,213100.0],["2025-07-22",140.19,142.27,139.97,141.06,253400.0],["2025-07-23",140.8,141.27,139.37,140.34,176600.0],["2025-07-24",139.69,140.31,138.72,139.15,307500.0],["2025-07-25",139.36,139.43,136.6,136.81,375600.0],["2025-07-28",137.75,138.6,135.55,137.3,310300.0],["2025-07-29",138.53,139.2,136.06,137.43,261600.0],["2025-07-30",137.99,140.23,134.51,135.53,298900.0],["2025-07-31",135.77,136.36,132.89,133.07,281100.0],["2025-08-01",132.5,132.78,130.32,130.53,319700.0],["2025-08-04",131.09,136.14,131.08,135.82,523400.0],["2025-08-05",136.24,136.24,130.42,130.61,633200.0],["2025-08-06",132.14,133.8,124.1,130.33,879100.0],["2025-08-07",130.97,132.68,127.27,128.63,488200.0],["2025-08-08",128.91,129.95,127.7,128.46,310800.0],["2025-08-11",128.43,131.5,127.71,127.89,302300.0],["2025-08-12",128.51,129.93,127.77,129.45,331700.0],["2025-08-13",130.02,132.67,129.41,132.18,283700.0],["2025-08-14",131.54,131.77,129.08,129.16,236600.0],["2025-08-15",129.72,131.0,128.71,129.15,232700.0],["2025-08-18",129.57,130.75,128.84,130.65,223300.0],["2025-08-19",131.3,133.69,131.3,133.1,304400.0],["2025-08-20",133.28,133.57,131.35,132.11,299100.0],["2025-08-21",131.19,131.65,129.88,130.62,220400.0],["2025-08-22",130.87,135.83,130.87,134.54,289400.0],["2025-08-25",134.53,134.74,132.23,132.49,203300.0],["2025-08-26",132.3,133.29,131.49,131.49,535000.0],["2025-08-27",132.0,135.49,132.0,134.66,345500.0],["2025-08-28",134.66,135.34,134.05,135.33,219000.0],["2025-08-29",135.52,137.27,132.0,135.81,332300.0],["2025-09-02",133.0,134.07,131.36,133.77,378900.0],["2025-09-03",133.74,136.47,133.11,135.88,340900.0],["2025-09-04",135.59,135.95,133.54,134.29,300400.0],["2025-09-05",134.29,137.0,133.49,134.95,334400.0],["2025-09-08",135.27,135.47,133.22,135.16,286200.0],["2025-09-09",135.12,135.12,132.21,133.11,282300.0],["2025-09-10",132.92,134.24,131.22,131.53,244900.0],["2025-09-11",132.17,135.75,131.37,135.65,246400.0],["2025-09-12",135.9,135.99,133.17,133.46,182100.0],["2025-09-15",133.17,133.55,131.72,132.08,385800.0],["2025-09-16",131.51,133.16,131.0,132.2,329100.0],["2025-09-17",132.63,133.95,131.0,132.21,242000.0],["2025-09-18",133.48,136.7,132.85,135.78,285000.0],["2025-09-19",136.03,136.37,133.92,135.56,931600.0],["2025-09-22",135.12,136.72,134.63,136.39,178100.0],["2025-09-23",136.48,137.0,134.07,134.87,186000.0],["2025-09-24",135.64,137.36,134.32,136.15,238900.0],["2025-09-25",135.75,136.75,133.77,135.36,297600.0],["2025-09-26",135.42,136.82,134.26,136.66,232100.0],["2025-09-29",137.31,137.31,135.0,136.5,256500.0],["2025-09-30",136.28,137.48,132.17,132.33,323000.0],["2025-10-01",131.81,133.9,129.88,131.37,395000.0],["2025-10-02",131.63,132.26,130.41,130.78,437500.0],["2025-10-03",131.47,133.81,131.0,131.07,336400.0],["2025-10-06",131.71,132.26,128.11,129.6,414100.0],["2025-10-07",129.61,130.0,126.47,127.66,309100.0],["2025-10-08",128.43,129.28,127.41,129.23,360700.0],["2025-10-09",128.72,130.41,127.56,129.78,282500.0],["2025-10-10",129.98,130.81,127.62,128.81,391800.0],["2025-10-13",130.42,130.42,126.53,127.91,323100.0],["2025-10-14",126.8,127.72,125.3,127.64,303800.0],["2025-10-15",128.09,130.59,127.35,127.77,408700.0],["2025-10-16",128.27,129.32,126.44,127.56,425100.0],["2025-10-17",127.05,128.85,126.35,126.6,264600.0],["2025-10-20",127.23,128.0,126.44,127.63,207000.0],["2025-10-21",127.4,132.07,126.89,131.84,319500.0],["2025-10-22",131.84,132.72,128.16,128.22,333100.0],["2025-10-23",127.91,129.0,126.79,127.9,227400.0],["2025-10-24",128.54,129.02,127.17,128.05,172800.0],["2025-10-27",128.68,129.05,126.0,126.07,279100.0],["2025-10-28",126.7,127.67,125.91,126.99,240700.0],["2025-10-29",126.99,126.99,122.1,122.56,319200.0],["2025-10-30",122.76,125.36,122.26,123.79,413400.0],["2025-10-31",122.63,124.19,121.92,123.26,302600.0],["2025-11-03",123.45,125.39,122.14,125.12,387700.0],["2025-11-04",124.14,125.4,121.01,121.21,507700.0],["2025-11-05",141.46,147.19,135.66,146.13,1432900.0],["2025-11-06",142.42,147.58,138.8,147.02,1379900.0],["2025-11-07",145.99,151.66,145.54,149.73,695500.0],["2025-11-10",150.27,152.56,149.1,151.99,535400.0],["2025-11-11",151.15,154.06,150.54,153.8,321100.0],["2025-11-12",153.86,155.47,148.78,150.05,371800.0],["2025-11-13",150.0,150.0,143.07,143.32,544300.0],["2025-11-14",141.78,143.84,140.58,143.57,426100.0],["2025-11-17",143.67,144.59,139.35,139.46,341900.0],["2025-11-18",138.92,140.38,137.51,138.55,318100.0],["2025-11-19",137.85,139.06,136.17,138.21,261400.0],["2025-11-20",139.85,140.71,137.29,137.9,283100.0],["2025-11-21",138.05,144.47,136.27,143.07,666500.0],["2025-11-24",143.39,143.39,139.24,140.52,346800.0],["2025-11-25",141.7,143.3,139.72,141.79,288600.0],["2025-11-26",141.09,143.0,139.89,141.63,258700.0],["2025-11-28",141.42,143.0,140.67,140.85,162700.0],["2025-12-01",141.4,144.67,140.6,143.16,344400.0],["2025-12-02",144.63,148.49,144.3,145.81,453100.0],["2025-12-03",145.0,149.92,144.24,149.13,361000.0],["2025-12-04",150.0,151.56,149.0,149.63,346900.0],["2025-12-05",148.8,150.29,144.56,146.08,436200.0],["2025-12-08",146.94,150.43,145.72,149.76,303400.0],["2025-12-09",148.95,150.9,147.48,150.03,316800.0],["2025-12-10",150.24,153.1,149.77,151.75,346400.0],["2025-12-11",151.54,153.61,150.43,152.31,239900.0],["2025-12-12",153.09,153.62,151.01,152.53,382200.0],["2025-12-15",152.53,152.53,144.75,144.9,533700.0],["2025-12-16",144.1,145.06,139.47,143.57,713200.0],["2025-12-17",143.17,144.3,137.87,141.95,786200.0],["2025-12-18",144.97,144.97,142.0,142.95,356600.0],["2025-12-19",142.1,143.6,140.8,142.76,1290400.0],["2025-12-22",142.47,143.88,140.82,140.96,235900.0],["2025-12-23",139.94,141.33,138.16,139.08,388600.0],["2025-12-24",138.99,140.2,137.64,139.54,140800.0],["2025-12-26",139.69,140.74,137.48,138.29,208700.0],["2025-12-29",137.78,139.2,137.08,137.34,200100.0],["2025-12-30",136.61,136.61,131.0,134.57,475400.0],["2025-12-31",133.96,134.09,132.29,132.9,290600.0],["2026-01-02",132.6,133.38,129.05,131.01,346300.0],["2026-01-05",130.91,132.78,129.86,131.02,381700.0],["2026-01-06",129.75,131.0,129.06,130.04,369900.0],["2026-01-07",130.65,132.2,127.79,131.86,357500.0],["2026-01-08",131.36,134.56,129.98,133.36,362900.0],["2026-01-09",133.21,134.58,131.0,133.15,271800.0],["2026-01-12",132.73,136.0,132.06,135.21,428300.0],["2026-01-13",134.77,135.77,132.27,133.14,253400.0],["2026-01-14",132.5,134.96,131.44,134.03,431000.0],["2026-01-15",133.96,134.33,130.08,133.79,431100.0],["2026-01-16",133.64,136.0,132.8,134.57,436000.0],["2026-01-20",133.33,134.5,131.0,132.02,476400.0],["2026-01-21",132.25,133.47,131.02,132.5,295400.0],["2026-01-22",133.29,134.3,129.9,130.97,433900.0],["2026-01-23",130.97,131.37,128.16,128.79,374800.0],["2026-01-26",129.43,133.0,128.55,132.18,560700.0],["2026-01-27",132.82,133.85,130.75,133.0,312200.0],["2026-01-28",133.0,134.33,131.96,132.69,300100.0],["2026-01-29",131.27,132.36,128.44,132.12,514200.0],["2026-01-30",131.95,132.88,130.22,131.9,572100.0],["2026-02-02",131.0,137.49,131.0,135.0,722800.0],["2026-02-03",132.43,133.45,125.9,127.52,634900.0],["2026-02-04",126.01,130.92,124.43,129.18,754800.0],["2026-02-05",130.75,133.33,127.02,127.81,827600.0],["2026-02-06",126.91,131.31,109.72,110.8,2105700.0],["2026-02-09",110.4,113.53,107.17,109.15,1153500.0],["2026-02-10",109.67,114.34,109.67,113.39,869700.0],["2026-02-11",112.26,114.01,108.27,110.28,674100.0],["2026-02-12",110.21,111.79,104.56,104.79,896000.0],["2026-02-13",104.93,108.26,104.22,104.91,1194000.0],["2026-02-17",105.31,105.85,102.11,103.91,766800.0],["2026-02-18",102.99,105.2,101.61,104.39,632300.0],["2026-02-19",104.05,104.06,101.96,103.2,615700.0],["2026-02-20",103.2,105.34,92.05,92.66,1490800.0],["2026-02-23",92.27,92.27,85.14,86.65,1473500.0],["2026-02-24",87.0,89.3,86.18,86.83,807700.0],["2026-02-25",87.99,91.63,87.71,91.24,1045300.0],["2026-02-26",91.87,96.91,91.63,93.68,1067000.0],["2026-02-27",90.83,92.9,89.94,92.47,872600.0],["2026-03-02",92.44,96.69,91.81,94.59,801900.0],["2026-03-03",93.08,98.44,92.75,97.39,512800.0],["2026-03-04",97.39,99.17,96.3,98.08,618200.0],["2026-03-05",97.65,101.5,97.65,99.45,587800.0],["2026-03-06",98.24,99.87,95.85,98.66,484200.0],["2026-03-09",97.32,98.2,94.89,96.36,699200.0],["2026-03-10",96.61,96.61,93.44,95.38,322900.0],["2026-03-11",96.52,98.65,94.28,96.66,331200.0],["2026-03-12",96.0,98.86,96.0,96.99,592000.0],["2026-03-13",97.0,103.0,96.86,99.71,599900.0],["2026-03-16",98.01,99.66,94.65,94.99,766100.0],["2026-03-17",94.97,100.0,94.68,95.08,573100.0],["2026-03-18",94.01,97.27,93.84,96.64,455600.0],["2026-03-19",96.92,98.73,95.01,96.59,519600.0],["2026-03-20",95.89,97.34,93.66,96.44,1692500.0],["2026-03-23",97.57,99.59,95.31,97.34,511300.0],["2026-03-24",96.27,96.55,91.13,92.29,679500.0],["2026-03-25",93.49,94.02,89.54,89.9,513600.0],["2026-03-26",89.37,92.54,89.0,91.11,432600.0],["2026-03-27",88.63,89.76,82.06,85.63,1080200.0],["2026-03-30",86.28,89.16,86.28,87.92,721500.0],["2026-03-31",88.64,89.0,85.31,87.85,915900.0],["2026-04-01",88.52,88.85,85.08,86.21,821100.0],["2026-04-02",87.11,89.84,85.96,88.36,736700.0],["2026-04-06",88.42,90.93,87.64,90.32,446800.0],["2026-04-07",90.51,92.02,87.45,88.24,943000.0],["2026-04-08",88.98,90.56,86.04,87.36,1023800.0],["2026-04-09",86.0,86.45,74.51,76.68,1701000.0],["2026-04-10",77.41,79.11,74.74,76.2,1202300.0],["2026-04-13",76.62,81.47,76.36,81.4,1308300.0],["2026-04-14",81.68,84.41,81.68,83.22,1275800.0],["2026-04-15",84.39,87.09,84.2,85.17,821400.0],["2026-04-16",86.27,87.37,82.73,84.09,950700.0],["2026-04-17",85.48,86.0,82.56,83.17,1368900.0],["2026-04-20",82.89,84.55,81.4,82.0,1135400.0],["2026-04-21",82.37,88.05,82.34,86.28,989200.0],["2026-04-22",86.55,89.14,86.0,88.71,656600.0],["2026-04-23",86.46,87.84,82.07,84.04,618100.0],["2026-04-24",83.87,84.59,82.12,84.34,445800.0],["2026-04-27",84.33,86.34,83.76,85.16,483800.0],["2026-04-28",86.46,87.34,84.9,85.7,528700.0],["2026-04-29",84.66,90.23,83.96,89.6,1253100.0],["2026-04-30",87.9,91.88,86.0,86.93,1042400.0],["2026-05-01",88.0,90.08,85.87,88.53,722000.0],["2026-05-04",88.34,92.82,87.56,92.49,966000.0],["2026-05-05",92.0,92.96,89.56,92.14,820500.0],["2026-05-06",90.24,91.11,84.31,90.84,1171700.0],["2026-05-07",93.0,95.61,92.1,94.97,1310100.0],["2026-05-08",93.65,95.72,90.33,94.28,1144400.0],["2026-05-11",93.71,94.38,87.52,91.53,882800.0],["2026-05-12",92.82,92.82,89.26,90.12,580800.0],["2026-05-13",89.22,90.0,85.27,86.5,792000.0],["2026-05-14",86.99,88.11,84.63,86.73,691500.0],["2026-05-15",88.17,90.79,86.73,90.02,532400.0],["2026-05-18",90.05,98.41,89.49,97.98,1069600.0],["2026-05-19",99.69,101.78,97.95,100.09,942200.0],["2026-05-20",98.27,101.52,97.46,100.55,698300.0],["2026-05-21",98.73,101.21,97.46,100.85,665800.0],["2026-05-22",101.21,104.52,101.13,102.37,605600.0],["2026-05-26",101.5,103.54,99.7,102.31,431900.0],["2026-05-27",100.12,101.45,98.28,98.32,515300.0],["2026-05-28",99.37,101.31,98.41,100.37,504900.0],["2026-05-29",101.09,110.12,101.09,109.29,987500.0],["2026-06-01",112.3,115.89,110.97,114.02,979300.0],["2026-06-02",109.41,113.66,108.2,113.42,569400.0],["2026-06-03",111.55,112.82,109.36,111.61,943800.0],["2026-06-04",112.36,114.1,111.15,111.53,672400.0],["2026-06-05",112.02,113.1,107.1,109.9,589300.0],["2026-06-08",108.96,110.49,106.75,110.31,523300.0],["2026-06-09",108.66,109.92,107.4,109.71,694200.0],["2026-06-10",108.62,112.8,107.88,110.2,559500.0],["2026-06-11",108.93,111.8,107.25,110.83,482600.0],["2026-06-12",110.75,113.78,109.0,111.24,544900.0],["2026-06-15",111.3,116.51,110.5,114.65,889700.0],["2026-06-16",114.84,117.91,112.74,113.67,852400.0],["2026-06-17",112.36,114.95,111.0,112.18,820100.0],["2026-06-18",111.75,112.41,107.96,111.3,1294800.0],["2026-06-22",110.55,114.16,106.79,108.51,710300.0],["2026-06-23",110.4,114.82,110.4,112.33,563900.0],["2026-06-24",112.58,115.82,112.5,115.34,542200.0],["2026-06-25",114.83,118.5,112.6,116.19,476400.0],["2026-06-26",116.37,124.17,116.37,123.27,1691900.0],["2026-06-29",124.13,129.7,123.71,128.32,781100.0],["2026-06-30",129.61,141.52,129.48,137.49,1867000.0],["2026-07-01",141.34,148.0,139.84,143.44,843000.0],["2026-07-02",143.44,148.42,141.0,148.12,1043100.0],["2026-07-06",151.5,159.35,151.11,158.26,1008872.870596],["2026-07-07",159.61,164.173,157.325,157.55,999976.145078],["2026-07-08",155.565,157.72,153.29,153.54,802834.787811],["2026-07-09",150.1,159.39,148.011,159.39,523577.555123],["2026-07-10",160.24,162.18,151.96,152.69,658789.134929],["2026-07-13",154.42,155.395,148.31,151.54,705765.130129],["2026-07-14",148.38,164.21,148.38,164.12,758712.061936],["2026-07-15",164.25,167.86,155.425,159.32,565021.950797],["2026-07-16",161.95,161.965,155.97,157.56,573480.398847],["2026-07-17",155.45,160.84,154.01,159.43,824201.946544],["2026-07-20",158.19,160.78,155.77,156.37,492345.961621],["2026-07-21",155.66,155.66,141.9107,143.78,1162832.790068],["2026-07-22",145.15,147.49,138.76,140.23,699393.128841],["2026-07-23",142.12,142.44,133.04,133.74,748984.517846],["2026-07-24",134.53,137.51,131.98,137.48,539369.190744],["2026-07-27",138.86,140.6,134.641,134.79,786010.51145],["2026-07-28",135.01,139.12,131.91,135.75,641557.662456],["2026-07-29",137.35,138.55,133.03,135.13,719999.902013],["2026-07-30",131.99,143.41,131,141.71,1052903.253037],["2026-07-31",141.71,145.33,137.81,144.75,658747.711397],["2026-08-03",147.95,155.735,146.36,154.89,959819.995431],["2026-08-04",152.26,162.735,150.615,161.06,1043232.661546],["2026-08-05",198.42,201.54,181.09,183.25,1620537.893247],["2026-08-06",180,184.4,174.9646,181.78,1259647.87576],["2026-08-07",183.45,184.39,178.3,183.48,742921.219623],["2026-08-10",182.15,192.73,182.085,188.9451,313113.206867],["2026-08-11",185.8,189.6,180.4,188.31,722605.741856],["2026-08-12",185.13,188.84,183.28,187.15,513300.338315],["2026-08-13",188.59,196.59,186.71,195.88,643162.418658],["2026-08-14",196.3,196.715,185.79,186.05,565502.726769]]}