{"t":"RH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-11-02",32.05,33.15,30.32,31.1,6838100.0],["2012-11-05",31.19,33.34,30.86,33.3,570300.0],["2012-11-06",33.4,33.9,32.2,33.3,462100.0],["2012-11-07",32.55,33.08,32.03,32.45,111700.0],["2012-11-08",32.03,33.51,32.0,33.08,200200.0],["2012-11-09",32.52,32.52,31.5,32.13,335700.0],["2012-11-12",32.13,32.65,31.64,32.24,237400.0],["2012-11-13",31.9,32.5,31.74,32.41,161800.0],["2012-11-14",32.75,33.8,32.55,33.39,215600.0],["2012-11-15",32.7,33.96,32.7,33.63,242600.0],["2012-11-16",33.82,35.18,33.72,34.45,183400.0],["2012-11-19",34.8,35.28,34.32,34.57,141700.0],["2012-11-20",34.7,35.63,34.53,35.08,70300.0],["2012-11-21",35.45,35.45,34.93,35.12,61200.0],["2012-11-23",35.4,35.55,35.29,35.49,80000.0],["2012-11-26",35.5,38.33,35.41,37.99,469700.0],["2012-11-27",37.5,37.64,35.3,35.78,613700.0],["2012-11-28",35.75,36.93,35.61,36.9,156400.0],["2012-11-29",37.0,37.14,36.5,37.0,71600.0],["2012-11-30",37.0,37.81,36.69,36.9,88000.0],["2012-12-03",37.4,37.4,36.53,36.74,117400.0],["2012-12-04",36.36,36.7,35.86,36.7,179100.0],["2012-12-05",36.3,37.2,35.77,36.0,111700.0],["2012-12-06",36.25,37.0,35.49,36.72,223800.0],["2012-12-07",37.2,37.31,36.65,36.74,200800.0],["2012-12-10",37.16,37.47,36.32,36.5,327400.0],["2012-12-11",36.7,36.92,35.82,36.06,158400.0],["2012-12-12",36.44,37.02,35.72,36.69,311000.0],["2012-12-13",33.5,36.32,33.2,34.9,1878900.0],["2012-12-14",34.5,35.74,34.45,34.51,176800.0],["2012-12-17",33.61,34.92,33.61,33.72,170900.0],["2012-12-18",33.86,33.95,31.72,32.7,647000.0],["2012-12-19",31.56,33.24,31.56,32.97,270800.0],["2012-12-20",32.86,32.95,31.68,32.0,300600.0],["2012-12-21",31.15,31.74,30.92,31.49,816500.0],["2012-12-24",31.59,32.88,31.36,32.35,112300.0],["2012-12-26",32.43,32.64,32.1,32.37,149500.0],["2012-12-27",32.29,32.88,32.19,32.76,107600.0],["2012-12-28",32.7,34.5,32.6,33.89,229100.0],["2012-12-31",33.89,34.26,33.5,33.73,102400.0],["2013-01-02",33.8,34.2,33.14,33.23,207900.0],["2013-01-03",33.41,34.49,33.23,34.39,155400.0],["2013-01-04",34.36,34.88,33.68,34.29,231400.0],["2013-01-07",34.23,35.44,32.92,32.97,172300.0],["2013-01-08",32.85,33.55,31.94,32.19,170000.0],["2013-01-09",32.07,33.5,31.93,33.05,85900.0],["2013-01-10",33.4,33.92,32.51,32.78,106900.0],["2013-01-11",32.95,33.18,32.45,32.82,79600.0],["2013-01-14",33.05,33.05,32.25,32.8,67700.0],["2013-01-15",32.56,33.21,32.24,32.55,82500.0],["2013-01-16",32.59,32.59,31.6,32.3,81700.0],["2013-01-17",32.59,34.0,32.36,33.98,142300.0],["2013-01-18",33.79,35.55,33.59,35.16,204300.0],["2013-01-22",35.0,36.22,35.0,35.73,50400.0],["2013-01-23",35.86,36.05,35.2,35.7,56600.0],["2013-01-24",35.88,36.24,35.53,36.23,28100.0],["2013-01-25",36.4,36.7,35.77,36.08,58000.0],["2013-01-28",36.0,36.33,35.75,35.84,45200.0],["2013-01-29",35.87,36.75,35.76,36.09,76500.0],["2013-01-30",36.3,36.3,35.75,36.13,25100.0],["2013-01-31",36.45,36.69,35.34,36.0,69900.0],["2013-02-01",36.25,36.31,35.33,36.23,77500.0],["2013-02-04",36.11,36.88,35.88,36.39,46100.0],["2013-02-05",36.58,39.46,36.43,37.51,157800.0],["2013-02-06",37.43,39.39,37.43,38.92,77000.0],["2013-02-07",39.0,39.17,38.56,38.95,66800.0],["2013-02-08",39.04,39.25,38.85,39.08,69600.0],["2013-02-11",39.22,39.99,38.57,39.17,64000.0],["2013-02-12",39.35,39.77,39.26,39.53,140500.0],["2013-02-13",39.72,39.96,39.38,39.44,80800.0],["2013-02-14",39.28,39.42,38.56,38.84,105600.0],["2013-02-15",39.15,39.15,38.09,38.34,68700.0],["2013-02-19",38.48,39.33,38.32,38.83,39300.0],["2013-02-20",39.07,39.23,38.01,38.06,66800.0],["2013-02-21",38.12,38.17,36.33,36.78,211500.0],["2013-02-22",36.87,37.17,36.34,37.01,64900.0],["2013-02-25",36.93,36.93,35.23,35.65,113800.0],["2013-02-26",35.71,36.95,35.6,36.21,157200.0],["2013-02-27",36.16,36.52,35.9,36.45,38600.0],["2013-02-28",36.41,38.68,36.25,38.61,89800.0],["2013-03-01",38.28,38.28,36.7,37.56,95100.0],["2013-03-04",37.4,39.48,37.3,39.44,75300.0],["2013-03-05",39.44,39.88,38.54,39.55,152300.0],["2013-03-06",39.49,39.92,38.54,39.58,33000.0],["2013-03-07",39.5,39.73,39.28,39.55,30700.0],["2013-03-08",40.0,40.45,38.15,38.57,204900.0],["2013-03-11",38.58,39.18,37.99,38.75,90900.0],["2013-03-12",38.94,38.94,38.24,38.31,65400.0],["2013-03-13",38.3,38.47,36.86,37.85,156800.0],["2013-03-14",37.99,38.48,37.79,38.3,60100.0],["2013-03-15",39.55,39.55,36.63,37.0,135900.0],["2013-03-18",36.95,36.95,36.21,36.66,54900.0],["2013-03-19",37.21,37.37,35.68,35.79,65200.0],["2013-03-20",35.79,36.23,34.44,34.75,165100.0],["2013-03-21",34.59,35.15,34.38,34.92,52300.0],["2013-03-22",34.76,35.17,34.4,34.96,68400.0],["2013-03-25",34.91,36.26,34.48,35.1,106700.0],["2013-03-26",35.19,35.88,34.6,35.53,81100.0],["2013-03-27",35.31,35.45,34.78,34.95,43100.0],["2013-03-28",35.13,35.63,33.76,35.0,175500.0],["2013-04-01",35.19,36.27,34.91,35.03,110500.0],["2013-04-02",35.03,36.49,35.03,36.07,94500.0],["2013-04-03",35.86,36.18,33.87,34.45,127600.0],["2013-04-04",34.56,34.95,33.55,34.45,82900.0],["2013-04-05",34.1,34.67,33.31,33.78,66600.0],["2013-04-08",33.54,34.47,33.02,34.1,187000.0],["2013-04-09",34.23,34.4,33.86,34.15,116100.0],["2013-04-10",34.43,35.75,34.1,34.93,152900.0],["2013-04-11",35.0,35.23,34.07,34.17,118000.0],["2013-04-12",34.38,35.09,33.95,34.94,118500.0],["2013-04-15",35.62,35.62,34.5,34.69,147700.0],["2013-04-16",34.92,35.49,34.39,34.73,115800.0],["2013-04-17",34.76,34.76,33.48,34.35,53000.0],["2013-04-18",34.31,35.01,32.02,32.75,291900.0],["2013-04-19",35.43,41.31,35.43,38.0,1439400.0],["2013-04-22",37.6,38.96,37.13,38.77,156400.0],["2013-04-23",38.93,38.93,38.1,38.77,69800.0],["2013-04-24",38.74,38.74,38.07,38.28,37000.0],["2013-04-25",38.37,38.88,38.11,38.33,59300.0],["2013-04-26",38.23,38.57,38.2,38.25,42500.0],["2013-04-29",37.79,38.49,36.85,38.32,123300.0],["2013-04-30",38.12,39.08,38.12,38.95,133900.0],["2013-05-01",38.89,39.2,38.19,38.73,136700.0],["2013-05-02",38.73,39.2,38.73,39.0,48600.0],["2013-05-03",38.99,39.19,38.34,38.79,60000.0],["2013-05-06",38.65,39.61,38.65,39.6,31200.0],["2013-05-07",39.76,39.82,39.41,39.55,33900.0],["2013-05-08",39.64,40.31,39.45,39.62,81900.0],["2013-05-09",39.51,40.28,39.51,40.25,44700.0],["2013-05-10",40.35,52.48,40.35,47.87,940500.0],["2013-05-13",47.0,51.81,47.0,51.13,442900.0],["2013-05-14",51.39,52.67,50.5,52.45,505100.0],["2013-05-15",52.09,53.93,51.79,53.05,4085900.0],["2013-05-16",52.85,53.64,50.17,52.0,377800.0],["2013-05-17",52.31,54.42,52.0,54.15,520400.0],["2013-05-20",53.89,57.36,53.89,55.95,467000.0],["2013-05-21",55.94,56.19,53.72,55.35,267800.0],["2013-05-22",55.28,56.0,53.2,53.62,155800.0],["2013-05-23",52.0,54.91,51.98,54.68,188300.0],["2013-05-24",54.2,55.18,53.28,54.75,353900.0],["2013-05-28",54.94,55.34,53.2,53.87,308400.0],["2013-05-29",53.71,54.0,52.39,52.96,147200.0],["2013-05-30",53.07,55.48,52.66,55.32,200200.0],["2013-05-31",54.78,56.73,54.0,55.87,235500.0],["2013-06-03",55.59,55.95,54.42,55.95,266200.0],["2013-06-04",55.7,57.43,55.25,57.19,209600.0],["2013-06-05",57.18,57.77,56.45,56.7,212900.0],["2013-06-06",56.88,57.6,55.93,56.55,196500.0],["2013-06-07",56.56,57.3,56.55,56.71,148800.0],["2013-06-10",56.72,57.16,55.8,55.99,232700.0],["2013-06-11",56.25,56.96,55.85,56.36,239000.0],["2013-06-12",56.75,58.91,56.62,57.5,512700.0],["2013-06-13",57.86,60.0,57.32,58.96,736100.0],["2013-06-14",67.17,70.48,66.96,68.47,3146800.0],["2013-06-17",69.75,72.3,68.3,71.92,1061300.0],["2013-06-18",70.15,70.87,67.66,70.68,1343100.0],["2013-06-19",70.26,71.73,70.03,71.07,545800.0],["2013-06-20",70.86,72.02,69.83,71.07,686700.0],["2013-06-21",70.79,71.53,69.69,71.28,1553600.0],["2013-06-24",70.75,72.54,68.57,72.29,542700.0],["2013-06-25",73.09,74.62,72.57,72.9,507300.0],["2013-06-26",73.98,74.25,72.51,74.03,312100.0],["2013-06-27",74.11,74.44,73.1,74.27,283900.0],["2013-06-28",74.29,75.77,73.48,75.0,1256700.0],["2013-07-01",75.19,76.14,74.51,75.67,232000.0],["2013-07-02",75.69,76.47,75.0,75.43,175000.0],["2013-07-03",75.0,75.93,74.93,75.93,88200.0],["2013-07-05",75.96,75.96,73.93,74.65,272800.0],["2013-07-08",75.01,77.25,74.55,75.76,216000.0],["2013-07-09",76.16,77.36,76.11,77.18,195200.0],["2013-07-10",76.33,76.95,74.53,75.24,318000.0],["2013-07-11",75.4,75.75,70.92,71.33,996900.0],["2013-07-12",69.63,69.92,68.15,68.6,5141500.0],["2013-07-15",69.0,69.99,68.77,69.85,1262700.0],["2013-07-16",69.92,69.92,68.78,69.3,653500.0],["2013-07-17",69.25,69.76,68.15,68.66,812600.0],["2013-07-18",67.75,69.0,66.0,68.21,751200.0],["2013-07-19",68.1,68.28,67.24,67.67,1113700.0],["2013-07-22",68.0,68.49,67.4,68.35,479800.0],["2013-07-23",68.3,68.75,67.0,67.84,1279700.0],["2013-07-24",67.97,68.34,66.59,66.72,496100.0],["2013-07-25",66.5,67.58,66.13,67.48,436000.0],["2013-07-26",67.0,67.74,66.37,66.68,359700.0],["2013-07-29",65.7,65.74,63.81,65.28,1430000.0],["2013-07-30",65.23,67.0,64.33,66.45,639300.0],["2013-07-31",66.45,67.5,66.11,66.82,481000.0],["2013-08-01",67.07,69.47,66.77,69.19,1325800.0],["2013-08-02",68.87,69.23,67.16,68.86,324100.0],["2013-08-05",68.57,69.75,68.01,69.35,328900.0],["2013-08-06",68.97,69.13,66.76,67.56,186700.0],["2013-08-07",66.9,67.3,64.89,65.8,454700.0],["2013-08-08",65.92,66.32,65.38,66.18,223100.0],["2013-08-09",66.22,66.5,65.37,66.48,281600.0],["2013-08-12",66.51,68.1,65.87,67.93,367500.0],["2013-08-13",67.5,68.4,66.14,67.89,346800.0],["2013-08-14",67.64,68.44,67.01,68.0,251000.0],["2013-08-15",67.24,67.24,65.8,66.73,295800.0],["2013-08-16",66.4,67.63,65.92,67.45,336100.0],["2013-08-19",67.17,69.18,66.82,68.37,536700.0],["2013-08-20",68.68,69.55,67.98,68.4,380300.0],["2013-08-21",68.23,68.87,67.43,68.77,359000.0],["2013-08-22",69.0,70.9,68.92,70.15,526500.0],["2013-08-23",70.01,70.44,68.28,70.37,540500.0],["2013-08-26",70.4,73.48,70.12,71.76,747000.0],["2013-08-27",70.49,71.51,68.45,69.54,460000.0],["2013-08-28",69.69,70.19,68.51,69.2,419900.0],["2013-08-29",69.36,71.15,69.1,70.32,292200.0],["2013-08-30",70.07,70.46,68.52,69.53,171700.0],["2013-09-03",70.44,70.5,68.7,69.64,287000.0],["2013-09-04",70.54,71.5,69.65,70.3,349800.0],["2013-09-05",70.7,72.96,70.6,71.88,427400.0],["2013-09-06",72.5,75.23,71.41,74.62,880100.0],["2013-09-09",75.5,78.29,75.18,76.8,1276600.0],["2013-09-10",78.47,78.5,75.24,76.06,1884000.0],["2013-09-11",73.62,73.62,65.83,67.04,4228800.0],["2013-09-12",67.01,69.28,65.42,68.66,1486500.0],["2013-09-13",68.9,69.94,68.67,69.71,690300.0],["2013-09-16",70.0,70.5,68.28,68.74,618200.0],["2013-09-17",67.76,69.6,67.76,68.4,340500.0],["2013-09-18",68.32,68.32,64.72,65.88,1484500.0],["2013-09-19",65.43,65.96,64.43,64.65,722400.0],["2013-09-20",64.65,65.18,62.11,62.85,1594000.0],["2013-09-23",62.98,62.98,61.39,61.92,609400.0],["2013-09-24",61.91,64.52,61.7,64.41,758600.0],["2013-09-25",64.51,65.58,63.79,65.26,620700.0],["2013-09-26",65.52,66.12,65.14,65.99,468500.0],["2013-09-27",65.48,67.25,64.84,65.48,582700.0],["2013-09-30",64.45,64.97,63.08,63.35,490800.0],["2013-10-01",61.46,62.67,60.66,62.56,4087900.0],["2013-10-02",62.44,65.68,62.2,64.98,2578900.0],["2013-10-03",64.66,66.13,64.23,64.93,1217000.0],["2013-10-04",64.98,65.86,64.54,65.74,784300.0],["2013-10-07",65.4,65.69,63.05,64.18,616800.0],["2013-10-08",62.71,63.02,58.75,60.66,3360400.0],["2013-10-09",60.64,60.87,58.21,60.52,1138500.0],["2013-10-10",61.32,61.95,60.49,61.91,1472000.0],["2013-10-11",61.46,63.7,61.01,63.01,1275700.0],["2013-10-14",62.43,63.62,61.11,63.46,821100.0],["2013-10-15",63.05,63.76,60.42,61.32,1021500.0],["2013-10-16",61.82,64.42,61.15,63.68,1141600.0],["2013-10-17",63.25,65.25,63.25,65.03,1023900.0],["2013-10-18",65.39,66.0,64.29,65.83,966200.0],["2013-10-21",65.82,65.97,63.75,64.31,704500.0],["2013-10-22",64.4,65.44,63.75,65.35,717600.0],["2013-10-23",65.21,67.28,64.58,66.9,1400700.0],["2013-10-24",66.89,70.49,66.6,70.21,1316500.0],["2013-10-25",70.49,70.49,69.54,70.0,527800.0],["2013-10-28",69.83,70.83,69.67,70.15,534300.0],["2013-10-29",70.13,71.16,69.75,70.83,352500.0],["2013-10-30",70.62,71.6,69.75,71.44,513000.0],["2013-10-31",71.49,71.6,69.64,69.74,474300.0],["2013-11-01",69.86,70.59,68.03,68.59,496400.0],["2013-11-04",68.98,70.63,68.0,70.47,454700.0],["2013-11-05",70.37,70.91,69.62,70.57,232800.0],["2013-11-06",70.71,71.0,67.6,70.33,625000.0],["2013-11-07",70.62,70.98,68.96,70.01,650700.0],["2013-11-08",69.82,72.75,69.37,72.64,552500.0],["2013-11-11",72.7,75.0,71.91,74.33,693000.0],["2013-11-12",74.33,74.33,71.78,73.48,628200.0],["2013-11-13",73.3,75.01,72.76,74.77,302300.0],["2013-11-14",74.95,75.01,73.81,74.61,261500.0],["2013-11-15",74.46,75.82,74.1,75.22,1009800.0],["2013-11-18",75.55,75.6,72.39,73.07,585500.0],["2013-11-19",73.11,73.83,72.46,72.99,369500.0],["2013-11-20",73.44,73.8,70.03,70.65,467100.0],["2013-11-21",71.17,74.89,71.16,74.77,824200.0],["2013-11-22",74.99,75.75,74.02,75.55,453100.0],["2013-11-25",75.75,75.94,72.63,73.57,527400.0],["2013-11-26",73.65,76.14,73.05,75.57,693100.0],["2013-11-27",75.38,76.68,74.66,76.25,311200.0],["2013-11-29",76.05,76.51,75.25,75.5,138800.0],["2013-12-02",75.3,75.68,72.67,73.03,429300.0],["2013-12-03",73.71,74.39,72.65,73.16,517800.0],["2013-12-04",73.18,74.36,72.75,73.96,410700.0],["2013-12-05",73.7,74.84,73.7,74.02,248000.0],["2013-12-06",74.48,74.48,72.06,72.52,598400.0],["2013-12-09",72.35,72.5,67.12,67.39,2141200.0],["2013-12-10",67.06,69.22,67.0,68.79,1162100.0],["2013-12-11",68.78,69.06,65.91,66.04,1296400.0],["2013-12-12",65.7,66.96,64.97,65.27,4273300.0],["2013-12-13",60.62,65.6,60.15,65.25,7481000.0],["2013-12-16",66.79,67.84,63.3,64.06,1789400.0],["2013-12-17",63.43,64.34,63.0,63.59,1135500.0],["2013-12-18",63.96,65.1,62.37,65.05,1413800.0],["2013-12-19",64.33,65.2,64.05,64.83,988700.0],["2013-12-20",65.43,67.98,65.11,67.65,1329800.0],["2013-12-23",68.0,68.12,65.34,65.59,964200.0],["2013-12-24",65.82,65.95,65.21,65.7,374600.0],["2013-12-26",65.82,66.56,65.16,65.37,412500.0],["2013-12-27",65.64,66.25,64.17,64.64,319800.0],["2013-12-30",64.34,65.76,64.15,65.08,507800.0],["2013-12-31",65.0,67.47,64.82,67.3,486600.0],["2014-01-02",67.0,68.81,66.78,67.32,609200.0],["2014-01-03",67.11,68.42,67.11,68.3,464800.0],["2014-01-06",68.33,68.61,67.65,67.68,685500.0],["2014-01-07",67.72,68.05,66.97,67.41,466600.0],["2014-01-08",67.2,67.64,65.64,65.91,666100.0],["2014-01-09",65.11,66.11,63.89,64.3,1053700.0],["2014-01-10",64.53,64.68,63.02,63.49,623000.0],["2014-01-13",63.36,63.91,61.0,61.61,1753000.0],["2014-01-14",61.65,62.3,60.65,61.44,671400.0],["2014-01-15",61.8,61.8,57.31,57.78,2225100.0],["2014-01-16",57.9,58.36,55.14,57.15,2460200.0],["2014-01-17",57.27,58.04,56.15,57.74,1000600.0],["2014-01-21",58.08,58.61,57.76,58.01,1228500.0],["2014-01-22",57.73,58.74,57.53,58.56,754700.0],["2014-01-23",58.38,58.71,57.8,58.64,460800.0],["2014-01-24",58.35,59.28,57.89,58.97,1064900.0],["2014-01-27",58.83,59.45,57.9,58.26,969800.0],["2014-01-28",58.17,59.15,57.07,57.44,894700.0],["2014-01-29",56.47,56.99,54.8,54.96,1253800.0],["2014-01-30",55.41,56.76,55.4,56.39,2035000.0],["2014-01-31",55.75,58.1,55.61,56.74,780600.0],["2014-02-03",56.63,57.08,54.73,54.85,1103700.0],["2014-02-04",55.0,56.89,55.0,56.27,705700.0],["2014-02-05",56.48,56.99,54.61,55.96,912600.0],["2014-02-06",56.21,57.43,55.86,56.09,591800.0],["2014-02-07",56.5,60.03,56.34,59.77,1375200.0],["2014-02-10",60.08,60.68,59.28,60.54,640500.0],["2014-02-11",60.42,61.79,60.18,61.03,859700.0],["2014-02-12",61.3,61.3,58.39,58.82,579000.0],["2014-02-13",58.33,59.4,58.01,58.78,483800.0],["2014-02-14",58.79,59.13,57.19,57.65,553700.0],["2014-02-18",57.69,59.02,57.19,57.34,351000.0],["2014-02-19",57.32,62.47,57.31,60.17,1352200.0],["2014-02-20",60.11,60.99,59.97,60.71,492300.0],["2014-02-21",60.97,64.9,60.97,63.56,1452300.0],["2014-02-24",63.95,65.24,63.09,63.67,723600.0],["2014-02-25",63.86,64.74,63.27,64.07,552200.0],["2014-02-26",64.37,67.26,64.0,65.9,739200.0],["2014-02-27",65.59,67.3,65.43,65.75,498900.0],["2014-02-28",65.84,67.84,65.52,67.72,602800.0],["2014-03-03",66.6,67.34,63.98,64.21,845400.0],["2014-03-04",65.26,65.72,64.48,65.18,598200.0],["2014-03-05",65.06,66.74,65.02,66.47,546300.0],["2014-03-06",66.5,67.03,65.15,65.5,374700.0],["2014-03-07",65.9,66.07,64.17,64.66,681700.0],["2014-03-10",64.88,66.48,63.68,65.06,756900.0],["2014-03-11",65.02,67.49,64.9,65.7,774100.0],["2014-03-12",65.58,67.66,65.12,66.37,589100.0],["2014-03-13",67.25,68.54,66.08,66.31,1272100.0],["2014-03-14",65.98,66.82,65.24,65.63,739300.0],["2014-03-17",65.89,67.37,65.89,66.47,554400.0],["2014-03-18",66.74,67.02,65.5,65.9,496800.0],["2014-03-19",66.0,66.0,63.78,64.44,567900.0],["2014-03-20",64.15,65.0,63.97,64.78,470300.0],["2014-03-21",64.89,65.28,63.93,64.35,747700.0],["2014-03-24",64.67,64.79,61.08,63.06,911000.0],["2014-03-25",63.66,64.09,62.35,62.65,683600.0],["2014-03-26",62.82,65.54,62.77,63.46,950600.0],["2014-03-27",64.08,64.38,61.5,63.81,2702600.0],["2014-03-28",70.0,72.69,69.25,71.93,5999500.0],["2014-03-31",72.56,73.97,72.01,73.59,1285100.0],["2014-04-01",73.75,76.1,73.5,75.16,1645400.0],["2014-04-02",75.0,75.17,72.2,73.02,2151300.0],["2014-04-03",73.07,73.67,71.01,71.49,1112700.0],["2014-04-04",71.68,72.61,69.9,71.23,925000.0],["2014-04-07",70.67,71.37,66.52,67.54,1462200.0],["2014-04-08",67.26,68.87,66.39,67.92,880000.0],["2014-04-09",68.27,69.01,66.51,68.83,840600.0],["2014-04-10",68.5,69.31,65.71,65.72,1029400.0],["2014-04-11",65.05,68.22,64.98,66.87,1129100.0],["2014-04-14",67.32,68.05,63.45,65.13,1025900.0],["2014-04-15",65.25,65.66,62.79,63.72,1258100.0],["2014-04-16",64.32,65.44,63.41,65.37,596200.0],["2014-04-17",65.41,65.41,63.39,63.67,570500.0],["2014-04-21",63.65,63.99,62.03,62.65,721300.0],["2014-04-22",62.65,64.13,62.05,63.5,839500.0],["2014-04-23",63.33,65.18,62.47,62.57,708400.0],["2014-04-24",62.82,63.27,60.99,62.62,595000.0],["2014-04-25",62.26,62.42,61.01,61.75,838900.0],["2014-04-28",61.82,62.17,59.37,59.95,1253400.0],["2014-04-29",59.96,61.48,59.31,60.55,930900.0],["2014-04-30",60.61,62.41,59.81,62.39,949400.0],["2014-05-01",62.18,64.44,61.42,63.67,980000.0],["2014-05-02",63.84,64.95,62.83,63.35,1018600.0],["2014-05-05",62.89,65.05,62.3,64.59,748000.0],["2014-05-06",64.26,64.82,62.42,62.81,833200.0],["2014-05-07",62.8,63.17,60.01,61.7,874900.0],["2014-05-08",61.8,62.74,60.74,61.3,428700.0],["2014-05-09",61.26,62.48,60.94,62.01,469500.0],["2014-05-12",62.13,65.38,62.13,64.73,601200.0],["2014-05-13",64.65,65.7,63.27,64.25,400800.0],["2014-05-14",64.17,64.61,62.76,63.01,318300.0],["2014-05-15",62.84,63.0,60.83,62.3,501000.0],["2014-05-16",62.3,64.95,61.72,64.59,727200.0],["2014-05-19",64.3,64.56,62.3,63.61,1057300.0],["2014-05-20",63.42,64.06,62.73,62.84,360000.0],["2014-05-21",62.78,63.44,62.03,62.54,455500.0],["2014-05-22",63.28,66.59,63.09,65.74,868300.0],["2014-05-23",65.93,66.96,65.05,66.72,682300.0],["2014-05-27",67.38,68.14,65.02,66.15,546000.0],["2014-05-28",66.0,66.7,62.92,66.08,1322300.0],["2014-05-29",66.51,66.67,65.27,65.96,458400.0],["2014-05-30",66.14,66.75,64.0,66.48,1320900.0],["2014-06-02",66.42,66.49,63.77,64.09,1826800.0],["2014-06-03",63.51,66.41,63.26,66.22,1211400.0],["2014-06-04",66.07,68.59,65.2,67.3,537800.0],["2014-06-05",67.44,68.66,65.22,66.93,1298000.0],["2014-06-06",67.04,68.87,66.8,68.24,590500.0],["2014-06-09",68.32,70.43,68.32,70.05,979900.0],["2014-06-10",69.89,69.89,67.44,69.39,1241800.0],["2014-06-11",69.89,72.23,68.18,71.35,3306200.0],["2014-06-12",83.7,83.75,78.75,80.4,7391100.0],["2014-06-13",80.61,81.07,79.37,80.72,1493900.0],["2014-06-16",80.57,83.58,80.31,83.52,1307300.0],["2014-06-17",82.82,86.47,81.33,86.25,1820200.0],["2014-06-18",85.94,87.95,84.38,85.99,1655700.0],["2014-06-19",86.94,89.08,86.46,88.51,2415400.0],["2014-06-20",88.55,90.4,87.84,90.2,2001800.0],["2014-06-23",90.28,90.34,88.2,89.58,1258200.0],["2014-06-24",89.65,90.08,86.15,87.06,1628400.0],["2014-06-25",88.34,90.89,87.66,89.3,1748100.0],["2014-06-26",89.3,91.57,88.85,91.24,1080800.0],["2014-06-27",91.07,93.54,90.85,92.37,3098800.0],["2014-06-30",92.09,94.5,91.59,93.05,1041500.0],["2014-07-01",93.54,93.7,91.22,91.25,1186400.0],["2014-07-02",91.64,92.08,88.5,88.71,1123100.0],["2014-07-03",89.74,90.44,88.59,89.92,692200.0],["2014-07-07",89.69,90.16,86.66,86.84,1018800.0],["2014-07-08",87.12,89.05,85.6,87.33,951400.0],["2014-07-09",87.18,88.13,86.13,86.56,637000.0],["2014-07-10",85.06,86.31,83.57,84.78,928000.0],["2014-07-11",85.2,85.22,84.05,85.18,456900.0],["2014-07-14",85.22,86.25,83.33,85.25,745900.0],["2014-07-15",85.06,85.5,83.83,84.62,681700.0],["2014-07-16",84.78,87.72,84.13,86.73,958300.0],["2014-07-17",87.0,87.0,82.4,82.77,1332800.0],["2014-07-18",82.84,86.28,82.84,85.27,755300.0],["2014-07-21",83.87,85.66,83.3,84.51,481300.0],["2014-07-22",84.65,87.71,84.09,85.36,957800.0],["2014-07-23",85.17,88.54,84.67,87.81,1009400.0],["2014-07-24",87.92,87.99,86.14,87.28,637500.0],["2014-07-25",86.66,87.1,84.05,84.28,517200.0],["2014-07-28",84.08,85.87,82.42,84.73,727700.0],["2014-07-29",85.05,85.62,83.96,84.81,475200.0],["2014-07-30",85.13,86.99,83.76,84.01,828100.0],["2014-07-31",83.19,84.2,81.17,81.79,1159300.0],["2014-08-01",82.05,83.93,81.06,82.14,768400.0],["2014-08-04",82.62,83.6,82.24,82.86,600500.0],["2014-08-05",82.4,83.46,81.12,81.88,918700.0],["2014-08-06",81.86,82.13,80.54,81.9,583300.0],["2014-08-07",82.29,82.89,80.91,81.65,597200.0],["2014-08-08",81.76,84.66,81.5,83.45,570200.0],["2014-08-11",83.91,85.92,83.45,84.33,891800.0],["2014-08-12",84.37,84.55,82.05,82.75,629400.0],["2014-08-13",82.73,83.5,82.05,83.46,444300.0],["2014-08-14",83.5,87.23,83.5,84.94,1066700.0],["2014-08-15",85.25,85.5,82.23,82.7,1378400.0],["2014-08-18",83.48,84.8,82.42,83.92,682100.0],["2014-08-19",84.44,87.98,84.33,87.23,1689300.0],["2014-08-20",87.33,87.85,85.89,87.55,805700.0],["2014-08-21",87.97,89.77,86.63,86.87,847800.0],["2014-08-22",86.63,90.71,86.63,88.46,1297600.0],["2014-08-25",88.85,89.54,86.0,88.0,881900.0],["2014-08-26",88.38,88.68,86.85,88.39,917700.0],["2014-08-27",88.5,89.32,87.65,87.67,752600.0],["2014-08-28",84.85,85.72,81.48,84.55,2581900.0],["2014-08-29",84.51,85.0,82.7,83.87,934200.0],["2014-09-02",83.76,83.81,82.52,82.94,1209900.0],["2014-09-03",83.52,83.75,81.83,82.01,894600.0],["2014-09-04",82.37,82.5,80.2,80.74,1239800.0],["2014-09-05",80.5,82.07,79.11,81.71,1060800.0],["2014-09-08",82.01,82.5,80.69,81.3,1039000.0],["2014-09-09",82.29,83.78,81.16,82.01,1563500.0],["2014-09-10",81.96,83.42,80.92,82.05,3784800.0],["2014-09-11",78.92,81.95,78.02,79.99,5448900.0],["2014-09-12",80.0,81.73,79.43,80.65,1978700.0],["2014-09-15",81.0,81.07,76.93,77.05,1562500.0],["2014-09-16",76.5,78.04,75.5,77.82,1361000.0],["2014-09-17",77.73,78.7,77.22,77.96,685300.0],["2014-09-18",77.98,78.42,76.93,77.58,1338300.0],["2014-09-19",78.29,79.35,76.49,77.57,1366200.0],["2014-09-22",77.11,77.44,76.0,77.4,958800.0],["2014-09-23",77.58,80.75,77.28,79.75,1246900.0],["2014-09-24",80.1,81.85,79.46,81.76,745900.0],["2014-09-25",81.26,81.52,78.79,80.25,764900.0],["2014-09-26",80.27,80.62,79.25,80.31,691800.0],["2014-09-29",79.24,80.97,78.56,80.76,509800.0],["2014-09-30",80.79,80.79,78.73,79.55,755000.0],["2014-10-01",79.01,79.89,76.42,77.72,1255800.0],["2014-10-02",77.67,79.96,76.43,79.3,918800.0],["2014-10-03",80.04,82.03,79.69,82.0,825300.0],["2014-10-06",81.99,82.83,81.2,81.5,610300.0],["2014-10-07",81.1,81.69,79.75,79.81,800900.0],["2014-10-08",79.9,82.38,79.58,82.32,692700.0],["2014-10-09",82.55,83.0,80.12,80.8,842200.0],["2014-10-10",80.32,81.37,77.55,77.6,893500.0],["2014-10-13",77.5,77.5,73.03,73.31,1454400.0],["2014-10-14",74.61,74.88,72.01,72.63,1218400.0],["2014-10-15",72.0,75.55,69.8,74.98,1569200.0],["2014-10-16",74.7,78.0,74.7,76.42,884100.0],["2014-10-17",77.68,78.36,73.67,74.54,992300.0],["2014-10-20",74.5,76.7,74.5,75.73,1039500.0],["2014-10-21",76.0,78.82,76.0,78.06,699900.0],["2014-10-22",78.5,78.63,75.29,75.34,610500.0],["2014-10-23",75.88,77.95,75.64,76.77,726500.0],["2014-10-24",76.58,78.11,75.7,77.45,935000.0],["2014-10-27",77.03,78.86,76.34,76.89,595700.0],["2014-10-28",76.98,78.43,76.53,78.26,703200.0],["2014-10-29",78.43,78.83,76.15,76.94,506000.0],["2014-10-30",76.86,78.0,75.6,77.68,464400.0],["2014-10-31",78.97,80.48,78.47,80.32,502000.0],["2014-11-03",80.71,80.79,79.39,80.21,439900.0],["2014-11-04",79.97,80.32,77.85,78.36,403100.0],["2014-11-05",78.87,79.37,77.71,78.29,425100.0],["2014-11-06",78.05,79.64,77.65,78.0,641100.0],["2014-11-07",78.21,78.48,76.92,77.6,787400.0],["2014-11-10",77.81,78.5,76.63,77.87,484600.0],["2014-11-11",77.87,79.28,77.5,79.23,266100.0],["2014-11-12",78.42,82.85,78.37,82.07,650900.0],["2014-11-13",82.26,83.69,81.16,82.03,331500.0],["2014-11-14",81.87,82.81,80.85,82.73,333000.0],["2014-11-17",82.52,83.39,81.89,82.99,551000.0],["2014-11-18",82.84,83.38,81.26,81.3,441100.0],["2014-11-19",81.81,84.23,80.25,81.88,706000.0],["2014-11-20",82.96,88.46,82.96,87.48,1657600.0],["2014-11-21",88.93,89.07,83.98,84.74,1231300.0],["2014-11-24",84.73,85.93,83.51,85.4,1130400.0],["2014-11-25",85.85,85.98,83.83,84.51,461400.0],["2014-11-26",84.46,84.46,82.56,83.74,486800.0],["2014-11-28",83.6,85.22,82.94,84.47,341100.0],["2014-12-01",84.38,84.94,82.61,82.93,530400.0],["2014-12-02",83.28,84.95,83.23,84.14,735900.0],["2014-12-03",83.91,85.0,83.57,84.25,616200.0],["2014-12-04",84.61,85.25,82.71,82.98,626600.0],["2014-12-05",83.44,86.36,83.33,85.18,607400.0],["2014-12-08",85.09,86.62,84.33,86.28,745300.0],["2014-12-09",85.77,87.12,84.39,86.4,1156000.0],["2014-12-10",86.44,87.43,84.79,86.18,2428000.0],["2014-12-11",94.0,99.44,92.75,93.99,6182500.0],["2014-12-12",93.5,98.39,92.79,93.59,2604100.0],["2014-12-15",93.92,97.0,93.81,95.0,1715700.0],["2014-12-16",94.55,96.3,93.0,95.09,1489400.0],["2014-12-17",95.58,97.0,94.3,96.57,1249600.0],["2014-12-18",97.69,100.66,97.66,99.07,1502000.0],["2014-12-19",99.6,99.87,96.4,96.4,1226300.0],["2014-12-22",96.5,97.23,95.02,95.95,964300.0],["2014-12-23",96.14,98.22,95.89,97.13,567300.0],["2014-12-24",97.16,98.74,96.74,96.97,321800.0],["2014-12-26",97.03,97.4,95.8,96.0,299400.0],["2014-12-29",96.0,98.49,95.63,97.94,509400.0],["2014-12-30",97.47,98.35,96.05,96.76,404600.0],["2014-12-31",97.01,97.07,95.78,96.01,626800.0],["2015-01-02",96.19,97.62,94.12,95.14,961400.0],["2015-01-05",94.24,96.5,92.56,95.29,951500.0],["2015-01-06",95.29,95.36,90.21,91.91,1063400.0],["2015-01-07",92.64,94.19,92.37,93.69,669800.0],["2015-01-08",94.58,96.68,93.74,94.85,824000.0],["2015-01-09",94.85,95.18,92.67,93.62,548400.0],["2015-01-12",93.65,95.29,92.07,94.14,554700.0],["2015-01-13",95.45,97.76,91.47,93.45,809100.0],["2015-01-14",92.63,93.52,91.31,93.17,502700.0],["2015-01-15",93.3,93.88,88.72,89.19,790400.0],["2015-01-16",88.69,91.19,86.69,90.8,841600.0],["2015-01-20",91.75,92.4,89.07,90.52,464900.0],["2015-01-21",90.37,92.28,89.48,91.85,483900.0],["2015-01-22",91.85,92.3,88.5,90.58,869100.0],["2015-01-23",90.85,91.74,90.07,91.63,597800.0],["2015-01-26",91.74,93.78,91.07,93.2,655700.0],["2015-01-27",93.0,93.0,91.31,92.05,394100.0],["2015-01-28",92.45,93.86,91.56,91.91,488500.0],["2015-01-29",92.03,93.28,89.79,92.99,416900.0],["2015-01-30",92.04,92.58,86.9,87.53,1056500.0],["2015-02-02",88.03,89.12,86.25,89.09,623200.0],["2015-02-03",89.32,92.04,88.45,91.95,663300.0],["2015-02-04",91.83,94.38,91.09,92.72,569300.0],["2015-02-05",94.15,96.88,86.83,87.41,2597500.0],["2015-02-06",87.86,89.97,86.05,86.74,895400.0],["2015-02-09",86.24,87.59,85.0,85.54,881100.0],["2015-02-10",85.98,88.99,85.9,87.61,972000.0],["2015-02-11",87.04,89.99,85.98,89.87,1208600.0],["2015-02-12",89.99,90.2,87.3,88.32,725700.0],["2015-02-13",88.05,88.58,86.35,86.77,475900.0],["2015-02-17",86.92,87.57,85.12,85.73,624100.0],["2015-02-18",86.21,88.94,86.18,86.62,710700.0],["2015-02-19",86.68,88.08,84.99,85.07,821300.0],["2015-02-20",84.94,87.17,84.9,87.13,544100.0],["2015-02-23",86.94,88.11,85.16,85.64,566100.0],["2015-02-24",85.97,86.44,84.93,85.18,778600.0],["2015-02-25",85.07,86.23,84.26,84.85,593900.0],["2015-02-26",84.68,86.07,84.39,85.97,693000.0],["2015-02-27",86.0,88.88,85.53,88.1,751700.0],["2015-03-02",88.29,90.7,88.29,90.21,1028600.0],["2015-03-03",90.2,90.43,88.61,88.77,730100.0],["2015-03-04",88.31,91.52,87.3,91.43,913200.0],["2015-03-05",91.81,92.48,90.03,90.59,760500.0],["2015-03-06",90.0,91.33,89.48,89.94,876500.0],["2015-03-09",89.84,91.13,89.61,90.72,343900.0],["2015-03-10",89.88,90.62,87.5,87.91,780600.0],["2015-03-11",87.85,88.95,86.71,88.66,507500.0],["2015-03-12",89.25,91.05,89.05,90.98,458500.0],["2015-03-13",90.99,92.8,90.86,92.5,631400.0],["2015-03-16",92.95,93.05,91.06,92.21,553600.0],["2015-03-17",91.97,92.93,91.53,92.19,308100.0],["2015-03-18",92.18,92.53,90.11,91.71,395000.0],["2015-03-19",90.64,91.71,89.59,90.74,908100.0],["2015-03-20",91.32,94.54,90.68,93.75,1062800.0],["2015-03-23",94.0,95.79,92.8,92.87,840300.0],["2015-03-24",93.12,94.0,92.0,93.86,667300.0],["2015-03-25",94.84,95.06,90.44,92.21,981600.0],["2015-03-26",91.61,94.4,91.0,93.14,2500900.0],["2015-03-27",90.72,97.03,89.55,96.92,3159400.0],["2015-03-30",99.28,102.0,98.52,99.07,1698400.0],["2015-03-31",99.01,100.36,98.69,99.19,755500.0],["2015-04-01",98.56,98.98,94.55,95.72,938800.0],["2015-04-02",96.07,96.36,93.59,95.03,668800.0],["2015-04-06",94.85,95.15,93.68,94.02,425600.0],["2015-04-07",94.71,95.0,93.68,93.81,414200.0],["2015-04-08",94.16,94.54,92.5,93.91,769300.0],["2015-04-09",93.98,94.46,92.21,92.43,737900.0],["2015-04-10",93.02,93.43,91.62,92.08,683500.0],["2015-04-13",92.44,93.32,91.92,93.11,624400.0],["2015-04-14",93.3,93.47,92.0,92.7,424200.0],["2015-04-15",93.11,94.07,92.02,92.89,545500.0],["2015-04-16",92.48,93.58,91.79,91.8,380900.0],["2015-04-17",91.25,91.44,88.93,89.52,1063200.0],["2015-04-20",89.86,90.44,89.0,89.79,460800.0],["2015-04-21",90.33,91.34,89.65,90.45,382000.0],["2015-04-22",90.51,90.96,89.21,90.37,456500.0],["2015-04-23",90.16,92.32,90.06,91.69,648100.0],["2015-04-24",91.72,92.56,90.89,91.89,390800.0],["2015-04-27",92.01,93.86,90.98,91.62,588100.0],["2015-04-28",91.4,91.44,89.05,90.92,689800.0],["2015-04-29",90.65,90.7,87.5,87.56,777500.0],["2015-04-30",87.25,87.76,85.82,86.17,754800.0],["2015-05-01",86.25,87.78,85.86,87.35,703500.0],["2015-05-04",87.61,89.25,87.28,88.07,561700.0],["2015-05-05",87.6,88.11,86.49,86.93,492100.0],["2015-05-06",87.41,87.7,86.21,87.31,420800.0],["2015-05-07",87.38,88.49,87.17,87.98,616100.0],["2015-05-08",88.89,90.56,88.8,89.28,699300.0],["2015-05-11",89.29,91.33,89.16,89.77,518200.0],["2015-05-12",89.15,89.19,86.94,88.14,571100.0],["2015-05-13",88.5,89.3,87.44,88.72,437900.0],["2015-05-14",88.85,89.44,87.71,88.15,534400.0],["2015-05-15",88.05,89.94,87.75,89.3,453900.0],["2015-05-18",89.16,90.86,87.8,90.68,502300.0],["2015-05-19",90.83,92.31,89.52,90.09,431500.0],["2015-05-20",89.94,92.2,89.25,91.8,558100.0],["2015-05-21",92.45,92.45,90.77,92.04,426400.0],["2015-05-22",92.02,92.83,91.0,92.05,394900.0],["2015-05-26",91.63,92.51,90.28,90.67,334900.0],["2015-05-27",90.81,92.35,90.56,91.89,369300.0],["2015-05-28",91.56,92.76,91.02,92.58,362800.0],["2015-05-29",92.3,92.95,90.17,90.96,589500.0],["2015-06-01",91.48,92.5,90.38,91.28,403000.0],["2015-06-02",90.53,92.2,90.53,91.76,305500.0],["2015-06-03",91.8,92.95,91.29,92.24,366000.0],["2015-06-04",92.95,92.95,91.5,91.8,380700.0],["2015-06-05",91.67,91.96,90.55,91.91,353200.0],["2015-06-08",92.34,93.88,92.01,93.78,680400.0],["2015-06-09",93.77,94.26,92.3,94.15,1314200.0],["2015-06-10",94.65,96.36,94.34,95.82,972100.0],["2015-06-11",95.9,97.1,93.5,94.83,2181800.0],["2015-06-12",97.48,98.99,95.3,96.22,2853900.0],["2015-06-15",95.0,96.2,91.61,95.92,1332000.0],["2015-06-16",95.02,96.33,94.36,95.24,961700.0],["2015-06-17",95.46,96.0,93.66,94.5,633600.0],["2015-06-18",93.1,95.91,93.1,95.89,1142600.0],["2015-06-19",96.0,96.41,95.26,96.23,765800.0],["2015-06-22",96.84,97.0,95.68,96.05,636400.0],["2015-06-23",96.01,96.5,95.17,95.46,636500.0],["2015-06-24",95.48,96.41,95.07,96.07,466600.0],["2015-06-25",96.15,96.45,95.44,95.7,459800.0],["2015-06-26",97.99,100.8,97.38,99.35,1764700.0],["2015-06-29",98.52,99.21,95.99,96.0,677800.0],["2015-06-30",97.2,98.11,95.86,97.63,896700.0],["2015-07-01",98.76,100.62,97.05,98.0,678800.0],["2015-07-02",98.05,98.97,97.29,97.51,513900.0],["2015-07-06",96.75,100.15,96.51,99.27,733900.0],["2015-07-07",99.03,99.12,96.13,97.85,670000.0],["2015-07-08",97.31,98.04,95.8,96.6,515800.0],["2015-07-09",97.92,98.48,96.76,97.42,379000.0],["2015-07-10",97.91,98.74,96.12,98.29,453500.0],["2015-07-13",98.85,99.75,98.47,99.1,381900.0],["2015-07-14",100.05,100.19,98.93,99.12,441000.0],["2015-07-15",98.89,99.88,98.36,99.48,414000.0],["2015-07-16",99.72,104.33,99.01,103.73,1503500.0],["2015-07-17",103.77,105.14,103.13,104.13,1007600.0],["2015-07-20",103.74,104.0,102.79,103.12,864300.0],["2015-07-21",102.64,103.55,102.04,102.83,569500.0],["2015-07-22",102.79,105.79,102.79,105.63,748500.0],["2015-07-23",105.15,105.98,104.37,104.78,646400.0],["2015-07-24",104.75,105.38,103.7,104.02,459500.0],["2015-07-27",103.01,103.36,102.25,103.29,493100.0],["2015-07-28",103.8,104.31,100.64,102.71,962900.0],["2015-07-29",102.8,103.26,101.06,102.45,645400.0],["2015-07-30",102.59,102.61,100.37,101.33,657100.0],["2015-07-31",101.17,102.85,98.69,101.46,601500.0],["2015-08-03",101.39,102.34,100.51,101.8,530500.0],["2015-08-04",102.19,104.47,101.27,103.2,746200.0],["2015-08-05",103.56,104.29,103.14,103.69,329700.0],["2015-08-06",103.85,103.99,99.37,100.87,681600.0],["2015-08-07",100.28,101.46,98.56,99.56,612300.0],["2015-08-10",100.05,101.26,99.6,100.11,632400.0],["2015-08-11",99.72,100.8,99.09,99.72,737200.0],["2015-08-12",99.59,100.12,96.13,99.4,703500.0],["2015-08-13",99.76,101.4,99.33,100.51,675200.0],["2015-08-14",101.0,103.0,100.61,102.38,495000.0],["2015-08-17",101.74,102.74,100.28,100.45,365300.0],["2015-08-18",100.93,101.56,99.68,100.01,424700.0],["2015-08-19",99.05,100.08,98.72,99.05,489700.0],["2015-08-20",98.13,98.41,96.59,96.68,549000.0],["2015-08-21",95.22,96.66,93.48,94.97,1035200.0],["2015-08-24",88.98,95.19,86.0,91.61,1524500.0],["2015-08-25",94.87,96.24,92.5,92.83,859100.0],["2015-08-26",95.37,95.61,90.11,93.77,1079500.0],["2015-08-27",93.58,95.34,91.75,92.9,920100.0],["2015-08-28",91.95,93.06,90.83,91.93,704900.0],["2015-08-31",91.0,92.64,90.83,92.48,693400.0],["2015-09-01",91.47,92.67,90.75,91.33,631200.0],["2015-09-02",91.86,93.41,91.41,93.38,549700.0],["2015-09-03",93.1,95.12,92.3,92.66,660200.0],["2015-09-04",90.95,92.49,90.58,91.97,544600.0],["2015-09-08",93.68,94.69,92.41,94.16,541600.0],["2015-09-09",95.04,95.33,91.99,92.53,1078500.0],["2015-09-10",92.06,93.06,90.28,91.06,2358200.0],["2015-09-11",94.5,99.98,93.5,99.55,4449000.0],["2015-09-14",99.44,99.44,97.86,98.06,1003700.0],["2015-09-15",97.6,99.01,97.47,98.69,792600.0],["2015-09-16",98.66,99.78,97.83,99.6,597300.0],["2015-09-17",99.81,102.48,99.0,101.19,857600.0],["2015-09-18",99.28,101.53,99.28,100.11,924600.0],["2015-09-21",100.88,102.47,99.68,100.53,837400.0],["2015-09-22",99.85,100.65,98.5,99.86,615400.0],["2015-09-23",100.03,101.75,99.75,101.31,653400.0],["2015-09-24",100.95,100.95,98.0,99.65,611800.0],["2015-09-25",99.85,100.6,96.9,97.07,777200.0],["2015-09-28",97.05,97.49,92.23,92.71,1355100.0],["2015-09-29",92.77,94.15,91.0,92.32,834700.0],["2015-09-30",93.14,94.72,91.68,93.31,791600.0],["2015-10-01",92.87,93.88,90.87,92.91,710100.0],["2015-10-02",91.67,93.56,89.76,93.51,835300.0],["2015-10-05",94.18,96.06,93.12,95.34,915500.0],["2015-10-06",94.92,94.92,92.58,93.48,887500.0],["2015-10-07",94.15,96.09,93.16,95.66,1127500.0],["2015-10-08",95.83,97.06,94.42,96.94,602600.0],["2015-10-09",96.57,98.06,95.77,96.01,678900.0],["2015-10-12",96.81,98.73,96.0,97.67,643400.0],["2015-10-13",97.79,100.09,97.29,97.78,619400.0],["2015-10-14",98.19,98.41,95.73,96.73,530400.0],["2015-10-15",96.96,100.03,96.85,99.93,629300.0],["2015-10-16",100.31,102.8,100.01,101.28,848900.0],["2015-10-19",102.17,102.71,101.27,101.63,697600.0],["2015-10-20",101.39,102.4,99.77,100.25,600700.0],["2015-10-21",100.75,100.75,97.64,98.08,597200.0],["2015-10-22",98.3,99.45,97.26,98.37,493000.0],["2015-10-23",99.34,100.33,96.93,97.4,509500.0],["2015-10-26",97.23,100.37,96.84,99.96,691700.0],["2015-10-27",99.78,100.58,98.86,99.35,606700.0],["2015-10-28",99.22,102.41,98.99,102.38,642200.0],["2015-10-29",102.45,103.0,101.23,101.89,739600.0],["2015-10-30",101.9,103.99,101.55,103.09,647200.0],["2015-11-02",103.52,105.73,102.65,105.64,726900.0],["2015-11-03",105.34,106.23,104.27,105.44,545800.0],["2015-11-04",105.53,106.49,104.18,104.72,706000.0],["2015-11-05",105.02,105.46,104.33,105.01,517400.0],["2015-11-06",104.44,104.98,102.48,102.77,526500.0],["2015-11-09",103.26,103.5,100.32,101.84,704800.0],["2015-11-10",101.21,102.38,100.08,101.37,511100.0],["2015-11-11",102.27,102.31,100.21,100.71,460000.0],["2015-11-12",100.03,100.7,98.95,99.09,382200.0],["2015-11-13",98.26,98.64,91.9,92.57,1844200.0],["2015-11-16",91.89,91.95,90.16,91.49,1349700.0],["2015-11-17",92.55,92.55,88.4,89.72,1779900.0],["2015-11-18",89.66,91.4,88.7,91.29,1061400.0],["2015-11-19",91.53,92.94,90.19,90.26,870500.0],["2015-11-20",87.75,90.41,87.04,90.04,2508000.0],["2015-11-23",89.8,92.55,89.26,92.43,1101800.0],["2015-11-24",91.49,94.0,90.79,92.89,825900.0],["2015-11-25",93.31,94.34,92.8,93.25,455300.0],["2015-11-27",93.33,93.75,92.57,93.36,242500.0],["2015-11-30",92.83,92.95,89.69,89.87,912700.0],["2015-12-01",89.98,90.73,87.59,90.47,1091000.0],["2015-12-02",90.69,92.55,89.7,90.79,520300.0],["2015-12-03",90.78,91.93,88.05,88.46,801000.0],["2015-12-04",88.78,92.63,88.7,92.38,1026000.0],["2015-12-07",92.2,93.31,90.84,93.17,1032600.0],["2015-12-08",92.9,94.88,91.86,92.34,1405200.0],["2015-12-09",92.21,92.33,86.0,88.2,2573500.0],["2015-12-10",88.62,88.78,86.1,87.59,3358600.0],["2015-12-11",86.0,89.78,83.61,83.81,5471800.0],["2015-12-14",83.59,84.01,76.42,78.65,5336300.0],["2015-12-15",78.75,80.93,78.7,79.56,2067500.0],["2015-12-16",80.38,81.24,79.0,80.81,1476200.0],["2015-12-17",81.5,84.3,81.07,83.07,1707700.0],["2015-12-18",82.93,82.95,79.94,80.17,2025700.0],["2015-12-21",80.76,80.8,79.08,79.54,754400.0],["2015-12-22",79.61,79.85,78.07,79.16,1168300.0],["2015-12-23",79.85,80.4,79.04,80.13,750900.0],["2015-12-24",80.29,80.51,79.53,79.99,239800.0],["2015-12-28",79.92,80.55,78.44,79.71,644900.0],["2015-12-29",79.81,81.72,79.81,80.54,485600.0],["2015-12-30",80.32,81.45,79.58,79.74,529700.0],["2015-12-31",79.69,80.52,78.85,79.45,650500.0],["2016-01-04",77.78,78.48,76.1,78.05,1022300.0],["2016-01-05",78.96,78.96,76.54,77.98,1162200.0],["2016-01-06",76.8,77.56,73.82,75.24,1439000.0],["2016-01-07",73.92,75.86,72.5,72.66,1488400.0],["2016-01-08",72.91,73.99,69.52,69.72,1849600.0],["2016-01-11",70.52,71.55,67.7,69.09,1964100.0],["2016-01-12",70.29,72.16,68.16,68.83,1513200.0],["2016-01-13",68.83,70.03,64.47,66.24,1378900.0],["2016-01-14",65.82,65.82,61.61,62.99,2551600.0],["2016-01-15",61.17,64.92,60.81,64.2,1968900.0],["2016-01-19",64.54,64.88,61.09,62.8,1517000.0],["2016-01-20",61.66,61.84,56.9,61.5,3033300.0],["2016-01-21",61.32,63.35,60.87,61.55,1404000.0],["2016-01-22",62.21,65.52,62.18,63.74,1942700.0],["2016-01-25",63.78,64.44,61.01,61.08,1159600.0],["2016-01-26",61.27,62.57,60.3,61.8,1195600.0],["2016-01-27",61.79,62.55,60.88,61.99,1464200.0],["2016-01-28",62.5,63.55,60.01,60.22,1414700.0],["2016-01-29",60.42,62.45,59.86,61.62,1345400.0],["2016-02-01",60.22,60.23,57.88,59.49,2116700.0],["2016-02-02",59.04,59.04,55.62,56.35,1682900.0],["2016-02-03",56.37,57.5,54.65,55.41,2214000.0],["2016-02-04",55.23,56.82,54.09,56.08,1737900.0],["2016-02-05",56.0,56.63,51.61,51.71,2537100.0],["2016-02-08",51.4,53.16,50.09,51.21,2376900.0],["2016-02-09",50.5,53.1,49.68,50.81,1518000.0],["2016-02-10",51.28,51.63,49.4,49.43,1016600.0],["2016-02-11",48.55,49.18,46.93,47.2,1658800.0],["2016-02-12",47.59,48.26,45.24,47.22,3070300.0],["2016-02-16",47.9,52.37,47.58,51.93,1953500.0],["2016-02-17",52.49,55.52,52.03,54.3,2576400.0],["2016-02-18",54.45,54.54,51.42,51.83,1177100.0],["2016-02-19",51.65,51.89,50.28,51.53,898300.0],["2016-02-22",52.13,52.62,50.52,51.29,1338400.0],["2016-02-23",51.54,52.4,49.68,51.26,839000.0],["2016-02-24",50.99,52.05,49.05,51.92,1506100.0],["2016-02-25",40.11,40.63,37.0,38.49,16867300.0],["2016-02-26",39.46,41.1,38.28,40.43,6378300.0],["2016-02-29",40.4,40.83,37.93,37.99,4092600.0],["2016-03-01",38.04,38.4,36.72,37.1,3617200.0],["2016-03-02",37.19,39.28,36.4,38.97,3681800.0],["2016-03-03",38.97,40.07,38.7,39.12,1807500.0],["2016-03-04",39.44,39.66,38.23,39.41,3654000.0],["2016-03-07",39.44,39.99,38.39,38.97,2150000.0],["2016-03-08",39.0,39.0,37.91,38.3,1681100.0],["2016-03-09",38.5,38.5,37.04,38.04,2169000.0],["2016-03-10",38.26,39.7,37.8,38.71,2198300.0],["2016-03-11",39.26,40.4,38.97,40.03,1942000.0],["2016-03-14",40.1,40.3,38.98,40.25,2454800.0],["2016-03-15",40.06,40.2,39.16,39.62,1773500.0],["2016-03-16",39.08,39.52,38.0,38.85,1576200.0],["2016-03-17",38.02,38.2,36.21,36.65,3011000.0],["2016-03-18",35.88,38.35,35.03,37.24,5478200.0],["2016-03-21",37.33,38.9,37.18,38.53,2312600.0],["2016-03-22",38.28,38.55,37.52,37.92,1540400.0],["2016-03-23",37.94,38.16,36.59,36.8,1449900.0],["2016-03-24",36.65,37.2,36.36,37.13,1386200.0],["2016-03-28",37.12,39.42,37.01,38.59,2415800.0],["2016-03-29",38.52,39.66,37.87,39.01,3444900.0],["2016-03-30",38.64,43.5,38.64,40.56,10795300.0],["2016-03-31",40.6,43.42,40.57,41.9,3784500.0],["2016-04-01",41.6,44.07,41.6,43.77,3501500.0],["2016-04-04",43.77,44.5,41.8,42.05,2418900.0],["2016-04-05",43.01,43.98,42.6,43.36,4908600.0],["2016-04-06",43.5,44.23,43.03,43.57,8120900.0],["2016-04-07",43.25,43.3,41.65,41.9,3207100.0],["2016-04-08",42.24,42.55,41.42,41.51,1795400.0],["2016-04-11",41.73,42.75,41.28,41.69,1447200.0],["2016-04-12",41.68,43.98,41.4,43.64,2037000.0],["2016-04-13",43.73,46.35,43.73,45.78,3301500.0],["2016-04-14",45.27,45.49,43.86,44.04,1802600.0],["2016-04-15",44.13,44.55,43.66,43.99,1068100.0],["2016-04-18",43.71,45.31,43.48,44.3,1029000.0],["2016-04-19",44.28,44.98,43.74,44.16,777800.0],["2016-04-20",44.17,44.9,44.01,44.31,790500.0],["2016-04-21",44.42,45.17,44.27,44.52,954500.0],["2016-04-22",44.42,45.17,44.41,44.89,805500.0],["2016-04-25",44.77,44.99,43.1,43.3,1760800.0],["2016-04-26",43.55,45.94,43.4,45.58,1348200.0],["2016-04-27",45.47,46.87,45.09,46.13,1356500.0],["2016-04-28",45.67,46.4,43.94,44.06,1291000.0],["2016-04-29",44.05,44.47,42.71,43.27,1263300.0],["2016-05-02",43.6,44.0,42.53,42.77,1098600.0],["2016-05-03",42.15,42.36,40.1,41.42,1482000.0],["2016-05-04",40.92,41.21,39.0,39.42,1797200.0],["2016-05-05",39.63,39.9,38.23,38.64,1237200.0],["2016-05-06",38.6,39.18,37.5,38.04,907400.0],["2016-05-09",38.09,38.16,37.15,37.4,994400.0],["2016-05-10",37.94,37.96,36.5,37.25,1801900.0],["2016-05-11",37.04,37.05,34.21,34.6,2816900.0],["2016-05-12",34.79,35.14,34.25,35.04,1801200.0],["2016-05-13",34.65,34.91,33.08,33.09,1877800.0],["2016-05-16",33.25,33.56,32.6,33.06,1304300.0],["2016-05-17",33.06,33.77,32.6,32.75,1414500.0],["2016-05-18",32.75,32.77,30.83,31.83,3205100.0],["2016-05-19",32.0,32.35,30.88,31.01,1539800.0],["2016-05-20",31.01,32.05,31.01,31.92,1692700.0],["2016-05-23",31.94,32.63,31.56,31.6,1199000.0],["2016-05-24",31.45,32.26,31.08,32.15,1432400.0],["2016-05-25",32.4,33.3,32.12,33.02,1388000.0],["2016-05-26",33.57,33.74,32.33,32.78,1419800.0],["2016-05-27",32.83,33.97,32.7,33.54,1052300.0],["2016-05-31",33.82,33.95,32.76,33.26,1147100.0],["2016-06-01",33.26,34.22,32.61,34.06,1191800.0],["2016-06-02",33.9,34.77,33.64,34.56,1342400.0],["2016-06-03",34.48,34.48,33.09,34.03,1310800.0],["2016-06-06",34.0,35.23,33.56,35.08,1271900.0],["2016-06-07",35.28,35.98,34.53,35.38,1815600.0],["2016-06-08",35.59,36.65,34.88,36.07,6699600.0],["2016-06-09",36.07,36.07,28.33,28.41,29946300.0],["2016-06-10",28.06,28.14,26.5,26.56,8704000.0],["2016-06-13",26.27,26.5,25.58,25.68,6360700.0],["2016-06-14",25.52,25.99,24.75,25.88,5400500.0],["2016-06-15",26.06,26.95,25.92,26.25,4487200.0],["2016-06-16",26.1,26.19,25.25,25.97,2791600.0],["2016-06-17",26.04,26.91,25.75,25.99,5396900.0],["2016-06-20",26.33,26.81,25.87,26.12,2737800.0],["2016-06-21",26.25,26.41,25.54,25.77,2723800.0],["2016-06-22",26.02,28.24,25.99,27.62,5894900.0],["2016-06-23",27.69,28.09,27.31,27.92,2841300.0],["2016-06-24",26.67,27.7,26.61,27.56,4023400.0],["2016-06-27",27.52,27.62,25.11,25.39,3036400.0],["2016-06-28",25.5,26.11,25.1,25.82,2300300.0],["2016-06-29",26.3,28.19,26.3,28.05,3766000.0],["2016-06-30",28.01,28.77,27.79,28.68,2689900.0],["2016-07-01",28.69,30.2,28.68,30.0,3671700.0],["2016-07-05",29.58,29.69,28.28,29.55,2635500.0],["2016-07-06",29.48,30.34,29.22,29.76,3103700.0],["2016-07-07",29.71,30.32,28.7,28.84,2540600.0],["2016-07-08",29.05,29.87,28.75,29.62,2355700.0],["2016-07-11",29.95,31.28,29.75,30.27,3475200.0],["2016-07-12",30.6,31.34,30.6,30.71,1470800.0],["2016-07-13",30.97,31.98,28.55,28.77,3525800.0],["2016-07-14",28.77,29.45,28.2,28.64,1970600.0],["2016-07-15",28.89,28.89,27.23,27.5,3131600.0],["2016-07-18",28.66,29.86,28.45,29.5,3180100.0],["2016-07-19",29.47,30.01,28.92,29.01,1611300.0],["2016-07-20",29.23,30.71,29.12,30.51,2932100.0],["2016-07-21",30.51,31.15,30.3,30.62,2393300.0],["2016-07-22",30.65,30.71,29.95,30.42,988200.0],["2016-07-25",30.53,31.21,30.41,30.56,1533800.0],["2016-07-26",30.42,30.48,29.29,29.72,1718300.0],["2016-07-27",29.8,30.38,29.15,29.56,1210300.0],["2016-07-28",29.62,30.0,29.3,29.84,942600.0],["2016-07-29",29.83,30.92,29.59,30.81,1625200.0],["2016-08-01",30.84,31.28,30.07,30.73,1180500.0],["2016-08-02",30.75,30.76,28.67,28.74,1658300.0],["2016-08-03",28.5,29.03,27.5,28.93,1733300.0],["2016-08-04",29.0,29.07,27.92,28.13,1647500.0],["2016-08-05",28.45,29.66,28.27,29.52,1823500.0],["2016-08-08",29.9,31.16,29.9,30.47,1647600.0],["2016-08-09",30.19,30.52,29.62,30.35,1299600.0],["2016-08-10",30.37,30.52,29.07,29.21,1111200.0],["2016-08-11",29.94,31.19,29.64,30.51,2159800.0],["2016-08-12",30.5,31.65,30.3,31.4,2040900.0],["2016-08-15",31.43,31.82,31.18,31.72,1360700.0],["2016-08-16",31.71,31.71,30.76,31.49,1264200.0],["2016-08-17",31.24,31.4,29.65,30.11,2232000.0],["2016-08-18",30.5,30.89,29.86,30.77,1416500.0],["2016-08-19",33.6,34.37,32.85,34.22,7376000.0],["2016-08-22",34.18,34.21,33.24,34.03,2101400.0],["2016-08-23",34.3,35.93,34.15,35.55,3159400.0],["2016-08-24",35.5,35.95,33.5,34.08,2603200.0],["2016-08-25",33.95,35.43,33.73,34.65,2995300.0],["2016-08-26",34.6,34.7,31.82,32.59,3352600.0],["2016-08-29",32.85,34.41,32.81,33.73,2071600.0],["2016-08-30",33.53,34.0,33.41,33.96,1255200.0],["2016-08-31",33.9,34.32,33.26,33.73,1716500.0],["2016-09-01",33.73,33.99,32.94,33.42,1464600.0],["2016-09-02",33.67,34.22,33.28,33.88,1263400.0],["2016-09-06",33.6,33.93,33.15,33.56,1964100.0],["2016-09-07",33.5,34.99,33.39,34.88,2626600.0],["2016-09-08",34.62,35.73,33.95,35.29,7056600.0],["2016-09-09",39.4,39.98,36.3,36.38,11689600.0],["2016-09-12",35.77,37.26,34.96,36.18,4669500.0],["2016-09-13",35.51,36.79,35.19,35.76,1992300.0],["2016-09-14",36.09,36.26,34.51,35.44,1788000.0],["2016-09-15",35.31,35.51,34.69,35.01,1415000.0],["2016-09-16",34.86,35.87,34.76,35.03,1545900.0],["2016-09-19",35.1,35.44,33.94,34.26,2094800.0],["2016-09-20",34.65,34.67,33.07,33.15,2215700.0],["2016-09-21",33.16,33.53,32.42,33.4,2115000.0],["2016-09-22",33.9,34.16,32.87,33.24,2066300.0],["2016-09-23",33.18,34.0,32.85,32.88,1305000.0],["2016-09-26",32.7,32.75,31.42,31.47,2484300.0],["2016-09-27",31.55,32.57,31.47,32.55,1888700.0],["2016-09-28",32.3,32.42,31.46,31.74,2460200.0],["2016-09-29",31.77,34.06,31.6,33.06,5521400.0],["2016-09-30",33.43,34.95,33.3,34.58,3209600.0],["2016-10-03",34.34,34.4,33.42,33.67,1595100.0],["2016-10-04",33.54,34.62,33.26,33.97,1411900.0],["2016-10-05",33.82,35.26,33.8,34.68,1288900.0],["2016-10-06",34.37,34.56,33.49,34.21,1188700.0],["2016-10-07",34.95,35.15,33.45,33.67,1433700.0],["2016-10-10",33.8,34.65,33.51,33.52,794300.0],["2016-10-11",33.27,33.53,31.65,31.87,2184500.0],["2016-10-12",32.01,32.41,31.54,31.72,846700.0],["2016-10-13",31.68,31.81,30.61,31.15,1373500.0],["2016-10-14",31.4,31.44,29.9,30.05,1986400.0],["2016-10-17",30.01,30.24,28.9,29.78,2301300.0],["2016-10-18",30.24,30.49,29.52,30.0,1084700.0],["2016-10-19",30.07,30.5,30.0,30.22,628500.0],["2016-10-20",30.08,30.37,29.57,29.82,918900.0],["2016-10-21",29.6,29.76,29.19,29.48,1356300.0],["2016-10-24",30.01,30.15,29.64,29.83,590200.0],["2016-10-25",29.55,29.89,29.04,29.09,648700.0],["2016-10-26",29.0,29.3,28.62,28.91,820600.0],["2016-10-27",29.0,29.57,28.08,28.18,1220500.0],["2016-10-28",28.14,29.72,28.14,29.02,2364700.0],["2016-10-31",29.11,29.4,28.82,28.97,885100.0],["2016-11-01",29.02,29.67,28.64,29.03,1246300.0],["2016-11-02",28.86,29.48,28.58,29.46,893100.0],["2016-11-03",29.49,29.6,27.82,27.95,1909400.0],["2016-11-04",28.25,29.07,27.98,28.49,1330800.0],["2016-11-07",28.87,29.55,28.66,28.78,824900.0],["2016-11-08",28.23,28.82,27.5,28.6,1410700.0],["2016-11-09",28.02,29.71,27.7,29.6,1379400.0],["2016-11-10",30.0,32.55,30.0,31.49,3986600.0],["2016-11-11",31.28,32.16,30.9,32.05,1397400.0],["2016-11-14",32.17,35.05,32.05,34.69,3535800.0],["2016-11-15",34.57,35.05,32.85,33.31,1755700.0],["2016-11-16",33.06,34.75,33.0,34.17,1460800.0],["2016-11-17",34.07,35.1,33.51,34.38,1835100.0],["2016-11-18",33.71,35.87,33.24,34.51,1816700.0],["2016-11-21",34.8,35.45,34.3,35.01,1540100.0],["2016-11-22",35.11,37.5,34.94,37.25,3099000.0],["2016-11-23",37.35,37.45,36.01,36.57,1154700.0],["2016-11-25",36.81,37.21,36.18,36.48,437200.0],["2016-11-28",36.47,36.75,34.77,35.67,1595400.0],["2016-11-29",35.7,37.2,35.57,36.79,2083500.0],["2016-11-30",36.98,37.79,35.95,36.05,1046900.0],["2016-12-01",35.88,36.65,34.94,35.17,1219200.0],["2016-12-02",35.17,36.02,34.76,35.23,1037700.0],["2016-12-05",35.95,37.12,35.95,36.82,1560000.0],["2016-12-06",37.15,37.88,36.25,37.69,1573700.0],["2016-12-07",37.5,38.18,36.97,37.94,1733300.0],["2016-12-08",38.64,39.28,37.24,38.99,6198900.0],["2016-12-09",31.5,33.95,31.0,31.92,17136200.0],["2016-12-12",31.34,32.39,30.21,30.41,5101600.0],["2016-12-13",30.53,31.95,30.22,31.61,2881800.0],["2016-12-14",31.71,32.42,31.32,32.06,2098700.0],["2016-12-15",31.99,33.05,31.79,32.29,1926400.0],["2016-12-16",32.3,32.86,31.15,31.27,2649600.0],["2016-12-19",31.26,32.7,30.8,32.64,1934300.0],["2016-12-20",32.59,33.19,32.27,32.69,1404200.0],["2016-12-21",32.6,33.16,32.35,32.55,1294800.0],["2016-12-22",32.22,32.47,30.18,30.62,2593300.0],["2016-12-23",30.63,31.36,30.12,30.18,1219300.0],["2016-12-27",30.18,31.05,30.13,30.64,1262300.0],["2016-12-28",30.6,30.88,30.37,30.78,1192100.0],["2016-12-29",30.75,31.37,30.34,30.35,1374800.0],["2016-12-30",30.34,30.71,29.95,30.7,1450100.0],["2017-01-03",30.8,31.88,30.7,31.15,1279000.0],["2017-01-04",31.15,31.86,31.15,31.68,1275000.0],["2017-01-05",31.05,31.27,30.18,30.5,2076600.0],["2017-01-06",30.71,30.74,29.1,29.11,1912800.0],["2017-01-09",29.22,29.62,28.34,28.59,1779600.0],["2017-01-10",28.49,29.24,28.2,29.0,1516600.0],["2017-01-11",29.0,29.44,28.53,28.84,941600.0],["2017-01-12",28.96,28.96,28.31,28.9,836600.0],["2017-01-13",28.89,29.9,28.89,29.38,758700.0],["2017-01-17",29.24,31.08,29.16,30.0,1476400.0],["2017-01-18",29.95,30.38,28.9,30.19,1352000.0],["2017-01-19",29.5,29.77,28.89,29.26,1368100.0],["2017-01-20",29.22,29.61,29.0,29.58,749600.0],["2017-01-23",29.46,29.77,28.77,28.82,807600.0],["2017-01-24",28.99,29.14,28.08,28.11,1492200.0],["2017-01-25",28.29,29.09,28.17,28.24,2011100.0],["2017-01-26",28.28,28.5,26.85,27.09,2515800.0],["2017-01-27",27.08,27.4,25.61,26.09,2156600.0],["2017-01-30",25.9,26.66,25.29,26.54,2059400.0],["2017-01-31",26.2,27.12,25.84,27.02,1301900.0],["2017-02-01",27.03,27.21,26.12,26.25,1748700.0],["2017-02-02",26.25,27.13,25.73,26.99,9801100.0],["2017-02-03",27.25,27.35,26.46,26.5,1895600.0],["2017-02-06",26.5,26.87,26.27,26.32,1210600.0],["2017-02-07",25.36,25.54,24.41,25.08,4600200.0],["2017-02-08",25.15,25.5,24.68,25.45,1471600.0],["2017-02-09",25.45,26.06,25.34,25.85,1568700.0],["2017-02-10",26.01,26.26,24.54,25.32,2332300.0],["2017-02-13",25.38,25.99,25.21,25.89,1614400.0],["2017-02-14",25.75,26.82,25.57,26.68,1532800.0],["2017-02-15",27.56,28.97,27.0,27.82,2570200.0],["2017-02-16",27.75,28.25,27.0,27.18,1929300.0],["2017-02-17",27.28,27.6,26.8,26.82,1257900.0],["2017-02-21",27.29,27.37,26.3,26.39,1324500.0],["2017-02-22",26.38,26.38,25.72,26.01,1336300.0],["2017-02-23",25.94,26.01,25.09,25.19,2493700.0],["2017-02-24",29.15,33.0,28.6,31.34,14830800.0],["2017-02-27",31.37,32.95,31.07,32.67,3603300.0],["2017-02-28",32.13,32.4,30.23,30.44,3551700.0],["2017-03-01",30.82,31.4,29.86,30.04,2489900.0],["2017-03-02",30.0,31.35,29.98,31.21,1532200.0],["2017-03-03",31.02,31.58,30.76,31.2,1575600.0],["2017-03-06",31.21,32.13,30.5,31.89,2668500.0],["2017-03-07",31.65,32.72,31.41,32.39,1898200.0],["2017-03-08",32.69,33.96,32.65,33.54,2329500.0],["2017-03-09",33.54,33.85,32.7,33.41,1401400.0],["2017-03-10",33.49,35.42,33.1,35.32,2442400.0],["2017-03-13",35.04,35.41,32.75,33.04,2792900.0],["2017-03-14",32.93,33.84,32.7,33.56,1146500.0],["2017-03-15",33.67,35.37,33.49,35.09,2315200.0],["2017-03-16",35.23,36.4,35.16,36.17,1682300.0],["2017-03-17",36.26,36.49,35.39,36.27,1368700.0],["2017-03-20",36.08,36.27,35.4,35.78,1244000.0],["2017-03-21",35.72,36.3,34.61,35.23,1661000.0],["2017-03-22",35.37,37.2,35.37,37.08,1788300.0],["2017-03-23",37.05,37.7,36.75,37.03,2051900.0],["2017-03-24",37.0,37.35,36.18,36.93,1512700.0],["2017-03-27",36.28,36.98,35.62,36.69,1960100.0],["2017-03-28",36.69,38.2,36.33,38.0,3253700.0],["2017-03-29",43.4,44.32,41.57,43.68,7559600.0],["2017-03-30",42.44,45.31,42.3,44.95,3361200.0],["2017-03-31",44.7,46.46,44.34,46.26,2794700.0],["2017-04-03",46.28,46.93,45.62,45.86,1882300.0],["2017-04-04",45.7,47.25,45.31,47.04,2292600.0],["2017-04-05",47.45,47.61,45.67,45.78,1968500.0],["2017-04-06",46.2,47.42,45.85,47.12,1386800.0],["2017-04-07",46.64,47.35,46.29,46.98,2230100.0],["2017-04-10",47.0,48.91,46.98,47.53,1511000.0],["2017-04-11",47.27,48.49,47.18,47.49,1225100.0],["2017-04-12",47.2,47.83,46.69,47.04,1043900.0],["2017-04-13",46.89,47.8,46.54,47.03,703800.0],["2017-04-17",47.02,47.43,46.67,46.92,1083100.0],["2017-04-18",46.71,47.48,46.6,46.72,1119300.0],["2017-04-19",47.14,48.1,47.14,47.59,1007300.0],["2017-04-20",47.83,48.52,47.34,47.81,1126800.0],["2017-04-21",48.1,48.66,47.53,48.64,1001100.0],["2017-04-24",48.89,49.23,47.75,48.32,1322100.0],["2017-04-25",48.6,49.24,48.03,48.41,924900.0],["2017-04-26",48.37,49.59,48.06,48.13,1413300.0],["2017-04-27",48.48,49.28,48.23,48.75,1164300.0],["2017-04-28",49.67,49.75,47.84,47.97,1448500.0],["2017-05-01",47.93,48.02,47.19,47.77,622100.0],["2017-05-02",47.62,48.91,47.37,48.62,879700.0],["2017-05-03",48.45,51.78,48.24,51.75,2007900.0],["2017-05-04",51.72,52.88,51.14,51.86,1107100.0],["2017-05-05",55.0,58.08,54.08,57.15,3481100.0],["2017-05-08",57.89,59.43,57.71,58.01,1571200.0],["2017-05-09",58.18,59.93,57.63,58.42,1694600.0],["2017-05-10",58.4,60.11,58.4,59.99,960500.0],["2017-05-11",56.41,57.34,52.22,57.15,4063200.0],["2017-05-12",56.3,57.7,55.81,57.04,1335900.0],["2017-05-15",56.92,57.97,56.37,57.03,1534300.0],["2017-05-16",56.87,59.29,56.57,59.17,1253800.0],["2017-05-17",59.17,59.5,57.03,57.11,1169300.0],["2017-05-18",57.67,58.6,57.0,57.14,858000.0],["2017-05-19",57.26,58.69,57.04,57.88,772700.0],["2017-05-22",57.92,58.8,57.04,57.81,850300.0],["2017-05-23",57.82,59.71,56.91,58.49,942400.0],["2017-05-24",57.91,58.35,56.44,56.54,913400.0],["2017-05-25",57.8,58.19,56.45,56.84,794400.0],["2017-05-26",56.91,58.14,56.85,57.81,844800.0],["2017-05-30",57.45,58.05,54.98,55.09,1388100.0],["2017-05-31",55.56,56.14,53.57,56.11,1508900.0],["2017-06-01",55.43,57.62,55.11,57.25,2876100.0],["2017-06-02",44.2,45.16,41.52,42.54,18527800.0],["2017-06-05",42.38,46.19,42.2,45.82,6550700.0],["2017-06-06",45.55,47.15,45.0,45.5,4584900.0],["2017-06-07",45.73,47.26,45.69,47.0,3109700.0],["2017-06-08",47.5,50.99,47.38,49.49,3992100.0],["2017-06-09",49.53,51.16,49.34,50.74,1894400.0],["2017-06-12",50.53,51.51,49.6,51.51,2435600.0],["2017-06-13",51.5,52.58,51.49,52.21,1674900.0],["2017-06-14",52.55,53.77,52.1,53.19,2011400.0],["2017-06-15",52.99,54.67,52.44,52.56,2190800.0],["2017-06-16",51.95,52.82,51.28,52.45,3050800.0],["2017-06-19",52.13,54.4,51.8,53.47,2726000.0],["2017-06-20",53.67,53.71,52.56,52.98,2300300.0],["2017-06-21",53.73,56.5,53.61,54.11,3533400.0],["2017-06-22",54.3,59.49,54.12,56.65,3303700.0],["2017-06-23",58.29,60.86,57.75,59.45,3118900.0],["2017-06-26",59.71,61.8,58.65,61.22,2775400.0],["2017-06-27",61.26,65.39,61.24,63.8,4771000.0],["2017-06-28",64.94,67.69,63.99,65.3,2998600.0],["2017-06-29",64.75,66.24,62.83,64.65,1837300.0],["2017-06-30",63.55,65.46,63.26,64.52,1293700.0],["2017-07-03",65.19,65.48,64.15,65.06,647300.0],["2017-07-05",65.05,68.11,64.65,67.37,2284900.0],["2017-07-06",66.23,69.26,66.0,67.68,2703000.0],["2017-07-07",67.7,67.75,61.83,62.63,4872200.0],["2017-07-10",62.47,63.82,59.12,60.63,4031600.0],["2017-07-11",61.25,63.03,59.78,61.93,3233400.0],["2017-07-12",61.28,67.89,61.26,67.24,3293900.0],["2017-07-13",68.43,71.4,67.62,70.39,2906800.0],["2017-07-14",67.5,67.59,64.61,66.0,2970300.0],["2017-07-17",64.8,69.15,64.7,68.3,2333200.0],["2017-07-18",69.41,75.4,69.1,75.02,3885400.0],["2017-07-19",75.4,77.55,73.07,77.4,2152300.0],["2017-07-20",78.0,79.91,76.64,76.72,1535900.0],["2017-07-21",75.62,77.14,72.5,74.09,1832800.0],["2017-07-24",72.73,75.62,72.48,75.24,876100.0],["2017-07-25",75.14,76.0,72.42,72.7,1164900.0],["2017-07-26",73.01,73.68,69.97,70.99,1092500.0],["2017-07-27",70.81,73.42,70.01,71.5,981200.0],["2017-07-28",71.64,72.75,69.0,69.87,1003300.0],["2017-07-31",69.8,70.15,65.09,65.13,2206400.0],["2017-08-01",65.13,65.95,62.8,63.11,1765900.0],["2017-08-02",62.65,63.09,60.44,60.69,1099000.0],["2017-08-03",60.0,60.43,58.51,59.0,1368200.0],["2017-08-04",59.0,59.56,56.92,56.92,3071700.0],["2017-08-07",57.18,59.61,56.71,58.6,1643000.0],["2017-08-08",58.75,59.04,55.46,57.34,976300.0],["2017-08-09",56.19,57.79,56.09,57.33,774400.0],["2017-08-10",56.94,57.42,54.98,56.05,984600.0],["2017-08-11",55.75,57.37,55.22,56.0,825000.0],["2017-08-14",56.0,57.28,55.89,56.92,828400.0],["2017-08-15",56.13,56.35,52.12,52.18,1928500.0],["2017-08-16",52.62,52.87,50.88,51.0,1072800.0],["2017-08-17",50.87,52.16,49.47,49.65,1134700.0],["2017-08-18",49.33,50.75,49.02,49.91,1872600.0],["2017-08-21",49.9,49.9,46.7,48.25,1302300.0],["2017-08-22",48.35,50.08,47.86,48.33,665800.0],["2017-08-23",48.05,48.05,46.19,46.74,1386700.0],["2017-08-24",47.82,49.69,45.03,45.36,1500300.0],["2017-08-25",45.31,46.19,44.96,45.43,830800.0],["2017-08-28",45.57,46.18,44.76,45.16,634100.0],["2017-08-29",44.56,45.48,44.0,45.21,773300.0],["2017-08-30",45.19,46.23,45.0,45.5,631400.0],["2017-08-31",45.64,47.03,44.75,46.79,1329000.0],["2017-09-01",46.67,48.7,45.74,48.51,2056600.0],["2017-09-05",49.55,50.79,47.5,49.74,2618500.0],["2017-09-06",49.86,51.12,49.02,49.42,4895600.0],["2017-09-07",69.71,73.22,68.51,71.54,12096200.0],["2017-09-08",71.45,73.88,69.81,70.65,4626600.0],["2017-09-11",70.63,70.84,68.0,68.46,1931900.0],["2017-09-12",69.3,71.92,67.72,71.16,1776600.0],["2017-09-13",70.82,74.5,70.82,71.0,2238500.0],["2017-09-14",70.61,72.2,69.51,71.2,1131300.0],["2017-09-15",72.04,74.93,71.8,73.3,3421900.0],["2017-09-18",74.31,74.46,72.06,72.12,1254100.0],["2017-09-19",72.45,74.75,72.27,73.84,1121000.0],["2017-09-20",73.43,74.09,72.16,73.47,965000.0],["2017-09-21",73.43,74.12,71.81,72.8,840300.0],["2017-09-22",72.8,73.27,71.33,72.22,916700.0],["2017-09-25",72.5,73.04,71.09,71.63,1192700.0],["2017-09-26",73.7,75.45,68.39,69.37,2034000.0],["2017-09-27",70.91,72.33,70.12,71.59,1190000.0],["2017-09-28",70.73,72.05,70.22,71.1,1016100.0],["2017-09-29",70.97,71.9,69.65,70.32,1096100.0],["2017-10-02",70.31,71.99,68.79,71.5,1064300.0],["2017-10-03",71.16,75.39,71.16,74.25,1163300.0],["2017-10-04",74.67,77.03,74.4,75.74,925600.0],["2017-10-05",75.17,76.19,74.84,75.29,673600.0],["2017-10-06",75.0,77.56,74.81,76.46,863000.0],["2017-10-09",75.72,75.97,71.78,72.67,1379900.0],["2017-10-10",72.67,76.5,72.67,74.2,1100400.0],["2017-10-11",73.86,78.13,73.8,77.25,1414000.0],["2017-10-12",77.02,77.66,74.92,77.2,1389800.0],["2017-10-13",77.1,80.87,77.09,80.08,1113700.0],["2017-10-16",79.9,83.57,79.36,79.62,1723200.0],["2017-10-17",79.42,81.77,78.5,78.82,671600.0],["2017-10-18",78.58,81.61,78.32,79.81,597100.0],["2017-10-19",78.68,80.54,78.68,80.31,366800.0],["2017-10-20",81.09,84.7,80.97,83.79,836100.0],["2017-10-23",84.51,88.54,84.01,84.59,2384500.0],["2017-10-24",85.0,86.43,83.92,85.27,903600.0],["2017-10-25",85.5,86.43,79.0,83.05,1807700.0],["2017-10-26",82.49,87.25,82.49,86.88,1228300.0],["2017-10-27",86.87,88.09,85.56,86.64,635400.0],["2017-10-30",86.64,91.81,86.4,87.97,1375800.0],["2017-10-31",88.27,90.48,88.27,89.92,772000.0],["2017-11-01",90.51,92.18,89.51,91.75,1113700.0],["2017-11-02",90.78,91.51,85.8,89.24,1662900.0],["2017-11-03",90.62,93.64,86.2,86.79,1714900.0],["2017-11-06",87.16,89.7,85.54,86.14,1237100.0],["2017-11-07",87.55,87.68,82.53,83.5,1245400.0],["2017-11-08",83.23,86.6,81.77,85.85,918200.0],["2017-11-09",84.69,86.75,81.0,82.11,1484900.0],["2017-11-10",82.15,85.91,82.15,85.54,1291300.0],["2017-11-13",85.04,88.28,84.78,87.69,1078700.0],["2017-11-14",88.46,91.06,88.13,88.69,1132100.0],["2017-11-15",89.9,89.91,82.92,83.3,2172300.0],["2017-11-16",100.1,105.99,96.28,104.81,7090400.0],["2017-11-17",104.95,107.48,101.81,102.26,2200400.0],["2017-11-20",103.05,103.5,99.12,99.12,1048900.0],["2017-11-21",100.49,100.64,96.06,97.85,940500.0],["2017-11-22",97.87,100.59,97.87,99.37,767100.0],["2017-11-24",100.01,100.99,99.0,99.16,176800.0],["2017-11-27",99.64,100.5,96.68,97.11,994700.0],["2017-11-28",97.26,102.33,97.26,102.09,945800.0],["2017-11-29",102.49,104.0,97.18,98.97,1274400.0],["2017-11-30",98.99,102.12,98.81,101.39,847900.0],["2017-12-01",100.48,103.08,96.51,101.97,941300.0],["2017-12-04",103.97,105.94,100.32,102.39,1143300.0],["2017-12-05",103.01,105.88,101.27,103.87,2259400.0],["2017-12-06",102.07,109.53,95.5,104.7,2188900.0],["2017-12-07",105.11,108.86,103.0,105.78,1007000.0],["2017-12-08",105.6,109.27,103.91,105.06,1376100.0],["2017-12-11",104.45,105.59,100.59,103.11,928200.0],["2017-12-12",102.73,103.6,96.59,96.88,1205200.0],["2017-12-13",99.53,101.69,98.36,100.84,1203900.0],["2017-12-14",100.7,100.93,96.97,98.65,1088200.0],["2017-12-15",99.54,100.79,98.66,99.63,1113200.0],["2017-12-18",100.32,104.3,99.51,104.03,981000.0],["2017-12-19",104.73,104.79,101.47,101.86,477300.0],["2017-12-20",102.42,105.0,101.04,102.39,862500.0],["2017-12-21",102.37,102.83,98.17,99.69,786100.0],["2017-12-22",100.02,100.2,92.82,92.92,1211000.0],["2017-12-26",93.19,93.67,90.43,91.88,916900.0],["2017-12-27",91.53,93.22,89.9,90.5,975900.0],["2017-12-28",90.5,91.02,89.9,90.72,820800.0],["2017-12-29",90.64,91.41,85.59,86.21,939700.0],["2018-01-02",86.64,89.77,85.5,89.77,1077800.0],["2018-01-03",89.64,92.0,88.79,91.23,1108200.0],["2018-01-04",91.48,92.78,88.55,89.92,1188700.0],["2018-01-05",90.77,93.13,89.36,92.97,894700.0],["2018-01-08",92.61,94.6,91.54,94.34,582300.0],["2018-01-09",94.16,95.77,94.02,95.23,943200.0],["2018-01-10",94.96,95.0,90.79,91.48,1199400.0],["2018-01-11",93.55,98.5,93.2,95.39,1262700.0],["2018-01-12",95.36,96.28,94.15,95.87,807100.0],["2018-01-16",97.04,97.38,91.72,92.78,1315100.0],["2018-01-17",93.47,96.54,93.01,95.37,771000.0],["2018-01-18",95.28,97.83,93.91,96.62,556000.0],["2018-01-19",96.39,100.6,96.12,100.27,1305100.0],["2018-01-22",100.36,105.24,99.8,103.59,1090300.0],["2018-01-23",103.33,105.13,102.2,104.56,750200.0],["2018-01-24",104.77,105.46,100.88,103.16,965900.0],["2018-01-25",104.07,104.19,100.7,103.82,700600.0],["2018-01-26",103.63,104.63,102.52,103.84,497500.0],["2018-01-29",103.44,104.29,100.75,102.71,723100.0],["2018-01-30",101.43,101.48,98.89,100.93,722100.0],["2018-01-31",101.79,102.96,93.11,93.99,1573300.0],["2018-02-01",93.55,93.84,89.65,92.25,1777500.0],["2018-02-02",91.32,94.6,90.78,92.04,1242700.0],["2018-02-05",91.09,93.41,89.57,89.8,910600.0],["2018-02-06",87.63,93.25,87.1,92.55,1184100.0],["2018-02-07",92.26,93.74,89.86,90.89,967200.0],["2018-02-08",90.66,91.39,85.93,85.93,1436000.0],["2018-02-09",86.04,88.37,82.98,86.7,938600.0],["2018-02-12",87.11,89.34,84.54,88.85,1042000.0],["2018-02-13",88.15,89.17,86.29,88.8,663200.0],["2018-02-14",87.77,94.9,87.62,92.55,1387600.0],["2018-02-15",93.6,93.85,90.83,91.99,706400.0],["2018-02-16",91.9,94.28,91.66,93.34,482600.0],["2018-02-20",92.32,93.34,88.97,88.98,883200.0],["2018-02-21",89.05,92.93,89.0,90.49,1171300.0],["2018-02-22",90.4,93.14,88.02,91.37,1016200.0],["2018-02-23",92.04,92.42,88.32,88.5,765800.0],["2018-02-26",89.0,89.5,85.87,86.3,1249900.0],["2018-02-27",86.68,87.25,83.45,84.99,842200.0],["2018-02-28",85.04,86.6,84.02,84.88,790200.0],["2018-03-01",84.88,86.41,82.49,84.78,810300.0],["2018-03-02",83.05,83.74,76.63,80.25,2945600.0],["2018-03-05",79.87,81.54,76.02,76.15,1516600.0],["2018-03-06",76.6,80.52,76.32,80.12,1036900.0],["2018-03-07",79.0,80.27,77.91,79.32,827900.0],["2018-03-08",79.52,80.99,78.7,79.68,696400.0],["2018-03-09",80.48,80.69,77.48,77.81,597200.0],["2018-03-12",77.87,78.52,75.81,76.49,1101000.0],["2018-03-13",76.5,77.86,75.87,75.98,518800.0],["2018-03-14",78.81,79.64,77.26,77.54,837600.0],["2018-03-15",79.01,79.08,75.22,76.55,521700.0],["2018-03-16",76.58,78.79,75.61,78.43,1026400.0],["2018-03-19",77.72,77.72,74.5,76.02,1091700.0],["2018-03-20",76.06,78.07,75.75,77.56,615800.0],["2018-03-21",77.84,79.43,76.82,77.55,629400.0],["2018-03-22",76.85,78.33,76.0,77.97,666200.0],["2018-03-23",78.43,79.13,77.12,77.7,1119000.0],["2018-03-26",79.06,79.41,77.36,78.56,1786000.0],["2018-03-27",78.6,78.6,74.71,75.31,2565600.0],["2018-03-28",87.38,94.8,86.26,92.24,6129900.0],["2018-03-29",93.4,96.78,91.73,95.28,2280900.0],["2018-04-02",95.25,97.52,88.64,89.44,1736300.0],["2018-04-03",89.51,91.87,87.02,87.15,813800.0],["2018-04-04",85.68,89.1,85.0,88.71,869100.0],["2018-04-05",89.13,92.34,88.97,91.19,694700.0],["2018-04-06",91.1,94.38,87.0,88.89,1495100.0],["2018-04-09",89.15,90.2,86.91,87.1,740100.0],["2018-04-10",87.69,89.04,87.21,87.85,535500.0],["2018-04-11",87.52,88.73,85.84,86.63,595300.0],["2018-04-12",86.05,87.35,85.6,86.73,371400.0],["2018-04-13",86.97,87.6,85.16,85.39,478900.0],["2018-04-16",85.54,88.0,84.19,86.7,514000.0],["2018-04-17",87.56,88.23,86.73,87.22,397300.0],["2018-04-18",87.16,90.5,87.03,88.51,515400.0],["2018-04-19",87.82,88.32,85.9,88.0,442000.0],["2018-04-20",87.84,89.74,87.01,88.4,581900.0],["2018-04-23",88.42,91.08,86.87,90.24,700700.0],["2018-04-24",90.35,92.5,86.07,86.25,767800.0],["2018-04-25",86.1,87.64,85.25,86.83,414400.0],["2018-04-26",86.84,89.17,86.84,88.55,460800.0],["2018-04-27",88.3,94.35,87.14,93.77,868400.0],["2018-04-30",94.0,95.77,93.52,95.45,542000.0],["2018-05-01",95.15,96.17,92.82,95.65,571900.0],["2018-05-02",95.97,98.74,94.46,98.25,639500.0],["2018-05-03",97.72,98.1,94.75,95.55,590800.0],["2018-05-04",95.19,101.23,94.75,100.84,960000.0],["2018-05-07",100.89,101.4,97.7,98.86,800600.0],["2018-05-08",98.59,101.75,98.54,101.25,660600.0],["2018-05-09",101.24,102.41,99.61,101.85,459700.0],["2018-05-10",102.62,103.04,100.9,101.24,406000.0],["2018-05-11",101.22,102.29,100.87,101.31,422200.0],["2018-05-14",101.91,103.02,101.26,101.84,346700.0],["2018-05-15",101.3,101.59,98.44,100.28,485800.0],["2018-05-16",100.86,104.42,100.86,102.0,727700.0],["2018-05-17",102.17,103.39,101.2,101.93,613400.0],["2018-05-18",101.61,103.02,101.39,101.76,500200.0],["2018-05-21",102.41,105.6,102.41,103.72,811900.0],["2018-05-22",104.08,104.62,98.03,98.33,607100.0],["2018-05-23",98.45,102.81,97.67,100.63,539400.0],["2018-05-24",102.15,106.4,101.79,102.34,842900.0],["2018-05-25",101.41,104.99,100.49,104.29,553700.0],["2018-05-29",103.63,106.04,102.87,105.4,564100.0],["2018-05-30",105.73,105.97,102.35,102.65,596700.0],["2018-05-31",103.0,103.82,97.11,97.73,834000.0],["2018-06-01",97.78,99.56,96.63,98.27,859600.0],["2018-06-04",98.62,101.93,98.62,101.05,566500.0],["2018-06-05",101.16,107.0,101.16,105.94,859600.0],["2018-06-06",106.9,110.38,102.19,109.87,1115200.0],["2018-06-07",110.25,111.32,107.01,110.52,793800.0],["2018-06-08",110.32,114.14,109.76,113.28,1299300.0],["2018-06-11",115.46,119.75,115.19,118.73,3920700.0],["2018-06-12",145.38,164.49,142.47,155.0,14074500.0],["2018-06-13",154.48,160.0,152.8,154.92,2890000.0],["2018-06-14",156.95,157.5,151.69,154.39,2250800.0],["2018-06-15",155.37,160.95,153.22,160.87,2264100.0],["2018-06-18",155.66,158.5,153.23,154.35,1795100.0],["2018-06-19",152.64,154.46,151.0,151.79,1336300.0],["2018-06-20",151.1,152.53,148.03,151.68,1489200.0],["2018-06-21",152.5,154.67,148.82,148.95,1198300.0],["2018-06-22",149.91,152.03,148.95,151.35,764300.0],["2018-06-25",149.31,150.6,143.1,145.93,988600.0],["2018-06-26",147.45,148.35,143.58,145.58,537600.0],["2018-06-27",145.25,147.83,143.95,144.38,611800.0],["2018-06-28",143.82,144.58,139.59,141.84,803100.0],["2018-06-29",142.95,145.36,139.5,139.7,636200.0],["2018-07-02",139.34,141.4,137.9,139.21,703700.0],["2018-07-03",140.25,144.38,137.75,138.53,490000.0],["2018-07-05",138.84,139.96,134.51,136.22,627000.0],["2018-07-06",136.19,137.97,134.2,135.76,602300.0],["2018-07-09",136.01,137.97,134.43,136.98,575700.0],["2018-07-10",137.56,139.36,134.46,138.82,849900.0],["2018-07-11",136.16,137.0,128.2,132.78,1586200.0],["2018-07-12",132.79,135.86,131.7,133.34,648800.0],["2018-07-13",134.44,145.47,134.44,143.2,1929900.0],["2018-07-16",142.6,143.2,136.01,137.69,1538700.0],["2018-07-17",136.68,139.5,134.51,138.4,779100.0],["2018-07-18",138.54,139.32,130.9,133.59,1165600.0],["2018-07-19",132.9,139.78,132.76,138.62,965200.0],["2018-07-20",138.07,138.59,134.0,134.79,541300.0],["2018-07-23",133.87,138.46,133.87,136.66,610200.0],["2018-07-24",137.38,138.86,134.02,137.66,589800.0],["2018-07-25",137.47,137.99,133.86,136.91,666600.0],["2018-07-26",137.02,143.37,136.37,139.46,746900.0],["2018-07-27",139.25,142.8,136.17,137.68,449400.0],["2018-07-30",137.8,138.11,133.16,135.44,1207200.0],["2018-07-31",135.21,137.35,132.25,135.86,948400.0],["2018-08-01",134.88,134.88,132.0,132.45,688100.0],["2018-08-02",132.23,133.44,130.0,132.65,492800.0],["2018-08-03",133.22,135.67,132.51,134.74,524600.0],["2018-08-06",135.23,139.93,133.71,138.49,495100.0],["2018-08-07",138.53,141.34,136.87,140.01,363800.0],["2018-08-08",140.0,141.52,138.79,141.22,300200.0],["2018-08-09",141.81,145.84,141.61,144.54,491500.0],["2018-08-10",143.24,146.91,142.09,144.4,428900.0],["2018-08-13",145.0,152.48,144.93,151.62,1073500.0],["2018-08-14",150.08,153.38,148.81,153.1,786000.0],["2018-08-15",152.18,153.21,146.44,148.65,628600.0],["2018-08-16",150.13,152.32,148.5,149.36,384800.0],["2018-08-17",149.12,153.06,147.31,150.95,694800.0],["2018-08-20",150.97,154.81,149.26,149.7,679100.0],["2018-08-21",150.02,152.47,148.75,150.3,722600.0],["2018-08-22",151.82,157.39,151.82,154.76,987100.0],["2018-08-23",157.44,159.0,155.25,158.18,945500.0],["2018-08-24",158.18,161.39,154.54,156.34,1040300.0],["2018-08-27",156.96,158.3,152.26,153.52,447200.0],["2018-08-28",155.55,161.07,154.8,159.15,944700.0],["2018-08-29",159.85,159.85,155.55,158.94,561600.0],["2018-08-30",157.91,159.16,155.21,157.02,628900.0],["2018-08-31",157.56,159.65,156.52,159.0,818300.0],["2018-09-04",161.78,162.1,147.8,151.28,4464200.0],["2018-09-05",142.84,147.25,130.13,131.51,5759200.0],["2018-09-06",131.0,132.36,122.1,129.57,3489800.0],["2018-09-07",128.37,133.0,124.2,126.15,2388900.0],["2018-09-10",130.47,131.5,125.9,126.0,1610400.0],["2018-09-11",125.78,126.82,122.16,124.12,1419500.0],["2018-09-12",124.15,132.16,123.95,130.85,1892200.0],["2018-09-13",130.89,135.91,128.68,135.28,2194600.0],["2018-09-14",135.93,140.66,135.18,136.7,1794700.0],["2018-09-17",136.27,142.6,134.91,136.94,1639900.0],["2018-09-18",135.74,136.93,133.12,135.11,977400.0],["2018-09-19",135.0,137.7,133.88,135.47,739300.0],["2018-09-20",136.1,137.68,134.42,136.67,527700.0],["2018-09-21",136.69,138.74,136.12,136.49,507600.0],["2018-09-24",136.04,138.39,132.08,134.01,962500.0],["2018-09-25",133.75,135.76,131.05,135.29,662600.0],["2018-09-26",136.15,138.51,134.63,135.28,498400.0],["2018-09-27",133.94,136.44,132.54,132.99,420100.0],["2018-09-28",133.1,134.33,130.94,131.01,898000.0],["2018-10-01",131.17,132.46,124.79,127.0,1125500.0],["2018-10-02",126.23,126.54,118.82,118.97,1209900.0],["2018-10-03",119.2,122.92,119.16,119.4,831800.0],["2018-10-04",119.08,120.53,116.7,117.31,845300.0],["2018-10-05",117.29,118.91,112.46,114.04,1021500.0],["2018-10-08",113.15,113.49,109.24,110.82,968100.0],["2018-10-09",110.1,114.5,107.92,108.69,1054000.0],["2018-10-10",108.31,110.28,106.01,107.75,1180200.0],["2018-10-11",115.69,120.16,113.7,118.62,2273800.0],["2018-10-12",122.18,125.13,119.5,124.3,1666200.0],["2018-10-15",123.16,125.2,121.67,124.88,769900.0],["2018-10-16",125.18,129.97,124.51,129.46,1229400.0],["2018-10-17",129.0,129.0,123.99,127.12,1089200.0],["2018-10-18",126.59,127.6,123.14,123.66,925700.0],["2018-10-19",123.27,125.19,121.93,122.67,1001600.0],["2018-10-22",123.53,123.53,109.0,109.4,2080900.0],["2018-10-23",109.17,114.74,108.95,113.82,1357900.0],["2018-10-24",113.53,115.66,103.72,104.17,1477900.0],["2018-10-25",104.31,112.25,104.31,109.82,874300.0],["2018-10-26",107.76,113.54,105.59,111.16,624600.0],["2018-10-29",114.14,114.38,105.66,107.86,755300.0],["2018-10-30",108.0,118.17,108.0,117.84,1169800.0],["2018-10-31",119.19,121.23,115.18,115.71,813800.0],["2018-11-01",115.65,120.76,112.2,120.67,1447100.0],["2018-11-02",122.0,125.96,120.89,124.91,830300.0],["2018-11-05",124.38,125.02,118.21,124.36,1000500.0],["2018-11-06",123.64,128.45,123.64,126.75,613900.0],["2018-11-07",127.0,132.12,127.0,131.82,727900.0],["2018-11-08",129.63,132.52,124.8,125.09,531200.0],["2018-11-09",125.72,130.63,122.52,125.39,730200.0],["2018-11-12",125.38,126.0,120.85,123.17,482900.0],["2018-11-13",122.8,127.56,121.97,125.44,393500.0],["2018-11-14",126.34,128.17,122.55,123.86,408700.0],["2018-11-15",122.58,124.06,118.95,119.4,694000.0],["2018-11-16",117.29,117.29,110.02,112.99,1155000.0],["2018-11-19",112.54,113.32,106.39,107.4,780000.0],["2018-11-20",105.7,111.24,104.15,107.63,826600.0],["2018-11-21",108.89,111.88,107.71,109.01,541500.0],["2018-11-23",108.15,111.33,108.15,110.09,191200.0],["2018-11-26",111.12,114.84,111.09,114.58,574600.0],["2018-11-27",114.13,115.83,109.63,110.22,605900.0],["2018-11-28",110.72,118.47,110.51,116.61,976900.0],["2018-11-29",115.42,118.1,114.41,114.58,755800.0],["2018-11-30",114.12,116.96,112.61,116.14,1008300.0],["2018-12-03",124.5,124.5,116.1,123.65,2836100.0],["2018-12-04",145.45,148.54,132.33,137.13,6604000.0],["2018-12-06",135.07,143.25,132.33,142.39,2085100.0],["2018-12-07",142.49,143.0,134.74,137.01,1435700.0],["2018-12-10",137.77,140.2,134.72,137.53,1137700.0],["2018-12-11",139.82,140.85,134.86,135.22,762300.0],["2018-12-12",136.3,138.58,133.61,136.1,1137700.0],["2018-12-13",136.2,137.85,128.17,129.99,1683200.0],["2018-12-14",128.92,132.19,125.84,126.61,1028500.0],["2018-12-17",125.4,127.23,122.32,124.4,1034100.0],["2018-12-18",125.42,128.38,123.89,125.0,730700.0],["2018-12-19",125.12,128.5,120.28,122.69,1159100.0],["2018-12-20",122.69,126.05,118.02,121.79,1085600.0],["2018-12-21",120.91,123.99,112.47,113.29,2390100.0],["2018-12-24",111.87,112.0,107.26,108.46,988400.0],["2018-12-26",109.27,119.03,109.01,118.77,1104000.0],["2018-12-27",116.04,118.64,112.56,118.56,743700.0],["2018-12-28",119.36,122.64,116.16,118.96,786500.0],["2018-12-31",120.23,122.15,117.0,119.82,893600.0],["2019-01-02",117.66,120.61,114.59,117.64,1258800.0],["2019-01-03",117.15,119.13,112.26,114.82,1021500.0],["2019-01-04",116.42,120.72,115.5,117.84,879700.0],["2019-01-07",116.78,126.15,114.61,125.24,1120200.0],["2019-01-08",127.28,128.7,123.12,126.7,688300.0],["2019-01-09",126.49,132.59,125.75,131.36,1057600.0],["2019-01-10",129.25,130.89,124.63,128.95,644700.0],["2019-01-11",127.5,131.26,127.26,130.18,422500.0],["2019-01-14",128.48,131.71,126.0,131.38,593200.0],["2019-01-15",130.76,131.55,125.55,127.58,1125400.0],["2019-01-16",128.24,129.5,124.55,126.05,907000.0],["2019-01-17",125.01,132.11,123.85,129.63,959200.0],["2019-01-18",129.9,135.5,128.92,135.32,1062000.0],["2019-01-22",134.32,134.98,128.91,130.16,1416900.0],["2019-01-23",130.42,133.9,128.54,130.62,576000.0],["2019-01-24",130.72,145.79,129.8,130.03,2178700.0],["2019-01-25",132.0,136.52,130.75,135.44,942000.0],["2019-01-28",133.26,134.92,131.66,132.61,600400.0],["2019-01-29",131.73,133.96,130.52,133.36,701500.0],["2019-01-30",134.45,136.21,132.37,135.31,706600.0],["2019-01-31",135.05,137.48,133.82,135.87,935400.0],["2019-02-01",136.01,136.94,132.96,133.64,647200.0],["2019-02-04",133.52,137.25,133.5,136.97,551500.0],["2019-02-05",136.76,141.68,135.98,140.64,600800.0],["2019-02-06",139.86,142.63,138.29,140.52,458400.0],["2019-02-07",138.87,139.0,133.27,134.51,770700.0],["2019-02-08",134.59,137.58,133.5,134.01,592700.0],["2019-02-11",135.36,137.71,131.04,131.3,877700.0],["2019-02-12",131.96,139.84,131.96,139.11,988600.0],["2019-02-13",138.82,142.13,137.75,141.64,757300.0],["2019-02-14",140.33,144.87,139.04,143.38,671500.0],["2019-02-15",144.67,146.5,142.42,145.05,568000.0],["2019-02-19",145.32,146.16,144.07,144.99,477600.0],["2019-02-20",144.85,147.18,143.86,146.06,413900.0],["2019-02-21",145.28,146.88,142.24,143.75,345300.0],["2019-02-22",143.89,149.21,143.89,146.64,578800.0],["2019-02-25",148.2,153.09,148.2,151.15,745600.0],["2019-02-26",150.39,151.83,148.98,150.18,534800.0],["2019-02-27",150.0,155.57,148.85,154.37,668400.0],["2019-02-28",154.4,155.04,151.5,153.59,1198800.0],["2019-03-01",155.71,157.71,153.03,156.21,792100.0],["2019-03-04",156.04,156.87,149.0,151.76,593200.0],["2019-03-05",152.68,154.15,149.61,152.52,606400.0],["2019-03-06",152.52,152.85,148.91,150.07,646200.0],["2019-03-07",150.34,150.34,144.41,144.61,813600.0],["2019-03-08",143.16,143.48,139.35,140.48,926900.0],["2019-03-11",140.68,141.8,138.46,140.72,574800.0],["2019-03-12",141.13,142.7,139.23,141.99,435300.0],["2019-03-13",142.3,144.92,142.2,142.64,607500.0],["2019-03-14",142.64,142.82,136.62,137.59,1058500.0],["2019-03-15",137.87,138.96,133.95,134.11,745300.0],["2019-03-18",134.38,136.31,133.53,135.99,641400.0],["2019-03-19",136.63,136.63,133.3,133.36,622100.0],["2019-03-20",133.1,133.79,129.35,131.82,730100.0],["2019-03-21",131.25,136.63,131.25,135.39,748300.0],["2019-03-22",134.66,134.66,130.42,131.07,788000.0],["2019-03-25",130.53,135.64,129.51,133.69,731800.0],["2019-03-26",133.37,135.49,129.1,130.55,748200.0],["2019-03-27",129.44,131.5,127.71,129.4,823200.0],["2019-03-28",130.55,133.15,128.77,131.93,3185100.0],["2019-03-29",112.77,114.5,102.19,102.95,13273100.0],["2019-04-01",104.5,105.5,100.15,103.36,4241600.0],["2019-04-02",102.96,102.96,100.3,101.25,1982300.0],["2019-04-03",101.87,107.64,101.83,106.64,2362500.0],["2019-04-04",106.89,107.47,104.03,105.35,1097100.0],["2019-04-05",105.53,106.45,104.47,104.76,821400.0],["2019-04-08",105.11,109.17,104.9,108.91,1957200.0],["2019-04-09",108.04,112.59,107.3,111.26,2223800.0],["2019-04-10",111.18,115.99,111.18,115.53,2143400.0],["2019-04-11",115.47,118.6,114.66,118.05,2285700.0],["2019-04-12",119.0,119.7,115.36,115.71,2036700.0],["2019-04-15",115.9,116.27,113.12,114.16,1606100.0],["2019-04-16",114.36,118.95,114.21,118.53,1563000.0],["2019-04-17",119.0,120.09,111.5,111.54,1829300.0],["2019-04-18",111.24,113.29,106.96,107.42,1635700.0],["2019-04-22",106.56,106.99,102.65,103.34,1901900.0],["2019-04-23",104.01,106.87,103.5,105.36,1131200.0],["2019-04-24",105.45,108.21,105.1,107.93,731200.0],["2019-04-25",107.6,109.01,105.22,107.11,653800.0],["2019-04-26",106.99,107.29,105.25,105.92,614000.0],["2019-04-29",105.92,107.78,105.39,107.39,571600.0],["2019-04-30",107.72,108.15,105.98,106.71,746000.0],["2019-05-01",106.8,108.65,105.37,105.69,1019400.0],["2019-05-02",105.81,109.58,105.45,109.35,683400.0],["2019-05-03",109.66,109.98,107.38,108.8,492600.0],["2019-05-06",105.68,106.33,104.26,104.9,1085900.0],["2019-05-07",103.41,105.1,100.99,101.14,1228600.0],["2019-05-08",101.37,103.84,100.12,101.16,948300.0],["2019-05-09",100.56,101.91,98.44,101.91,718800.0],["2019-05-10",101.56,103.41,100.44,102.87,450300.0],["2019-05-13",98.86,100.41,94.31,95.01,1259300.0],["2019-05-14",96.11,99.42,94.69,98.88,851300.0],["2019-05-15",98.12,99.71,96.69,98.94,638100.0],["2019-05-16",99.6,100.89,96.92,97.06,879900.0],["2019-05-17",95.89,97.5,93.76,94.2,862800.0],["2019-05-20",93.7,94.31,90.79,91.67,843900.0],["2019-05-21",91.95,96.42,91.8,95.88,573700.0],["2019-05-22",94.73,95.14,91.64,91.9,740000.0],["2019-05-23",91.3,91.32,86.39,87.33,1046800.0],["2019-05-24",88.59,89.5,87.22,89.05,623100.0],["2019-05-28",88.75,91.04,88.75,89.62,820100.0],["2019-05-29",88.81,88.81,85.93,87.77,696100.0],["2019-05-30",88.4,89.6,86.59,87.08,675600.0],["2019-05-31",87.26,87.26,84.11,85.15,830800.0],["2019-06-03",84.97,87.9,84.35,86.5,929900.0],["2019-06-04",89.38,92.49,88.37,92.1,1036900.0],["2019-06-05",92.85,93.12,88.49,90.73,467300.0],["2019-06-06",90.5,91.05,85.91,88.08,908700.0],["2019-06-07",88.4,90.2,87.32,88.95,481000.0],["2019-06-10",89.74,93.33,89.67,92.4,713900.0],["2019-06-11",93.13,95.47,91.86,93.25,781600.0],["2019-06-12",92.88,96.48,92.0,94.89,2690100.0],["2019-06-13",120.0,121.75,109.71,109.91,8809600.0],["2019-06-14",109.82,112.2,106.75,111.37,2325000.0],["2019-06-17",111.2,114.11,110.9,113.16,1039600.0],["2019-06-18",113.73,117.62,113.59,115.76,986800.0],["2019-06-19",115.75,117.68,114.61,117.3,813100.0],["2019-06-20",118.31,118.31,112.14,115.33,1132200.0],["2019-06-21",114.41,117.38,113.48,114.76,1126800.0],["2019-06-24",116.82,116.82,113.88,115.01,828000.0],["2019-06-25",115.15,115.45,110.2,110.88,659000.0],["2019-06-26",111.56,112.44,109.1,109.1,718600.0],["2019-06-27",110.0,114.57,108.64,113.46,773400.0],["2019-06-28",113.48,115.6,112.35,115.6,1125400.0],["2019-07-01",117.66,119.67,116.84,118.87,926500.0],["2019-07-02",118.5,119.88,117.59,119.65,643500.0],["2019-07-03",120.0,122.18,119.14,121.17,453000.0],["2019-07-05",120.48,123.12,120.48,122.58,396900.0],["2019-07-08",122.56,123.0,118.5,119.26,777900.0],["2019-07-09",118.78,122.34,118.0,121.28,690800.0],["2019-07-10",122.14,122.14,119.15,119.82,525500.0],["2019-07-11",119.07,121.82,118.3,120.98,351900.0],["2019-07-12",120.97,123.45,120.36,122.25,498100.0],["2019-07-15",123.23,125.09,122.35,124.32,784500.0],["2019-07-16",124.13,126.97,123.55,126.62,520300.0],["2019-07-17",126.57,126.94,123.33,124.47,633000.0],["2019-07-18",124.07,126.53,122.09,126.4,866300.0],["2019-07-19",126.49,128.0,124.5,124.81,417400.0],["2019-07-22",124.8,127.41,123.19,123.77,528100.0],["2019-07-23",124.64,126.04,123.48,125.13,521300.0],["2019-07-24",125.0,129.84,125.0,129.21,682200.0],["2019-07-25",129.95,130.09,127.1,127.86,567600.0],["2019-07-26",128.5,130.98,127.8,130.78,534600.0],["2019-07-29",130.1,132.3,129.35,132.18,516600.0],["2019-07-30",136.92,140.51,133.91,139.99,1670500.0],["2019-07-31",139.6,141.99,137.67,139.4,674400.0],["2019-08-01",143.23,144.87,134.5,136.08,1680100.0],["2019-08-02",136.61,138.2,132.66,136.83,975800.0],["2019-08-05",133.92,134.68,131.92,134.05,894400.0],["2019-08-06",134.31,137.84,133.92,136.1,617200.0],["2019-08-07",133.28,136.37,133.14,135.23,505900.0],["2019-08-08",137.1,140.62,136.51,139.97,574200.0],["2019-08-09",139.35,141.23,135.5,137.18,617800.0],["2019-08-12",136.0,141.76,136.0,140.89,620300.0],["2019-08-13",140.0,143.0,138.6,142.06,598400.0],["2019-08-14",138.71,139.0,135.12,136.93,823700.0],["2019-08-15",137.64,139.0,134.07,137.32,682700.0],["2019-08-16",138.63,141.17,138.63,139.2,544700.0],["2019-08-19",142.66,143.68,141.02,142.0,411600.0],["2019-08-20",141.98,142.23,140.09,140.4,328900.0],["2019-08-21",142.37,146.47,142.0,144.55,671100.0],["2019-08-22",145.82,148.25,143.44,146.66,612400.0],["2019-08-23",145.57,149.76,141.45,142.07,773600.0],["2019-08-26",142.28,145.62,139.6,145.06,484800.0],["2019-08-27",145.98,146.2,141.76,143.01,476000.0],["2019-08-28",141.74,143.59,140.43,143.05,649300.0],["2019-08-29",143.8,144.59,138.1,142.84,797000.0],["2019-08-30",143.28,144.58,141.01,143.25,440100.0],["2019-09-03",141.85,143.73,138.2,140.6,676600.0],["2019-09-04",142.4,143.34,139.1,140.11,459900.0],["2019-09-05",142.2,145.82,141.93,144.57,798000.0],["2019-09-06",145.2,151.58,145.0,149.07,1074600.0],["2019-09-09",152.89,154.79,150.51,153.51,1360700.0],["2019-09-10",153.62,159.04,152.0,158.88,2719000.0],["2019-09-11",155.35,171.13,154.08,166.95,4400100.0],["2019-09-12",168.21,173.2,165.0,169.12,2639000.0],["2019-09-13",166.98,174.41,165.14,173.63,2533800.0],["2019-09-16",172.73,174.29,168.33,169.56,1205800.0],["2019-09-17",169.55,172.98,169.4,172.73,815400.0],["2019-09-18",173.39,173.39,168.74,171.51,835600.0],["2019-09-19",173.77,175.29,168.33,169.49,1031600.0],["2019-09-20",170.22,171.47,167.17,169.0,1063200.0],["2019-09-23",168.02,171.28,167.8,168.32,678500.0],["2019-09-24",168.49,170.97,166.22,168.62,694700.0],["2019-09-25",168.55,172.0,167.33,170.05,612900.0],["2019-09-26",170.46,170.76,167.59,169.22,590100.0],["2019-09-27",170.32,171.83,168.3,171.23,577600.0],["2019-09-30",171.43,172.87,169.74,170.83,621000.0],["2019-10-01",171.39,175.21,170.02,170.55,668700.0],["2019-10-02",169.29,170.05,164.3,164.95,1102600.0],["2019-10-03",165.19,169.66,162.01,169.5,1135200.0],["2019-10-04",168.7,170.56,167.85,170.29,437200.0],["2019-10-07",170.36,178.18,170.36,175.41,1112200.0],["2019-10-08",173.5,174.99,171.29,173.75,682500.0],["2019-10-09",174.77,175.78,173.5,174.13,491200.0],["2019-10-10",174.41,177.7,174.01,176.81,857400.0],["2019-10-11",179.35,181.41,177.84,179.31,827300.0],["2019-10-14",179.15,183.19,178.75,182.11,581400.0],["2019-10-15",182.71,184.54,180.97,182.73,675000.0],["2019-10-16",181.93,184.35,181.18,181.98,427100.0],["2019-10-17",183.16,186.13,182.59,185.0,599300.0],["2019-10-18",183.52,184.51,178.56,180.92,706800.0],["2019-10-21",182.69,186.75,182.69,184.74,769900.0],["2019-10-22",184.62,186.85,184.54,184.99,456400.0],["2019-10-23",184.79,186.14,183.36,186.08,435500.0],["2019-10-24",186.81,187.3,182.5,185.17,1217500.0],["2019-10-25",183.6,190.56,183.48,188.59,1332900.0],["2019-10-28",189.46,192.0,184.04,186.5,571100.0],["2019-10-29",186.5,189.66,186.5,187.11,400400.0],["2019-10-30",186.87,187.5,182.13,184.94,559000.0],["2019-10-31",182.5,182.94,174.82,181.7,1119900.0],["2019-11-01",181.79,182.47,173.23,175.84,765500.0],["2019-11-04",178.0,178.89,171.0,173.29,825900.0],["2019-11-05",174.05,177.46,171.61,172.68,625000.0],["2019-11-06",171.35,173.92,170.91,173.1,485200.0],["2019-11-07",174.5,177.93,174.12,175.26,761300.0],["2019-11-08",174.78,176.59,172.21,175.04,504700.0],["2019-11-11",174.07,175.74,172.25,174.71,379400.0],["2019-11-12",175.19,175.55,173.39,174.49,346700.0],["2019-11-13",174.25,175.5,171.63,172.98,578700.0],["2019-11-14",173.53,176.49,173.27,175.22,590000.0],["2019-11-15",187.19,190.5,182.01,188.47,2959700.0],["2019-11-18",188.43,192.74,186.87,187.55,1314900.0],["2019-11-19",187.26,187.55,178.5,182.22,1201400.0],["2019-11-20",182.46,192.39,181.04,189.74,1363300.0],["2019-11-21",189.95,199.29,188.25,195.08,1682200.0],["2019-11-22",195.52,198.66,192.35,195.54,1083400.0],["2019-11-25",196.91,202.43,196.14,202.14,1001800.0],["2019-11-26",203.15,207.28,201.76,206.22,975600.0],["2019-11-27",206.71,207.4,202.03,205.06,1168300.0],["2019-11-29",204.58,208.33,204.04,205.59,527600.0],["2019-12-02",206.33,206.33,199.01,199.26,1581800.0],["2019-12-03",196.66,200.23,193.0,199.9,908300.0],["2019-12-04",202.0,207.01,199.51,205.62,2096600.0],["2019-12-05",210.0,233.33,209.15,233.17,5669900.0],["2019-12-06",233.91,243.67,231.9,241.97,2915000.0],["2019-12-09",240.02,240.81,236.49,237.37,1872400.0],["2019-12-10",238.0,238.33,232.78,233.0,1370700.0],["2019-12-11",233.21,234.14,230.33,233.21,892700.0],["2019-12-12",233.0,233.0,218.67,220.5,2623000.0],["2019-12-13",221.0,224.73,217.6,218.97,1207000.0],["2019-12-16",220.0,224.49,216.06,220.5,822600.0],["2019-12-17",222.12,223.49,219.66,222.43,641300.0],["2019-12-18",222.14,224.63,218.2,221.1,616600.0],["2019-12-19",220.9,226.87,220.5,223.06,927800.0],["2019-12-20",223.97,224.19,219.9,220.8,998800.0],["2019-12-23",221.98,223.19,218.5,222.95,639200.0],["2019-12-24",223.1,228.4,223.04,228.13,359400.0],["2019-12-26",228.5,229.55,224.59,227.74,709400.0],["2019-12-27",222.26,222.66,212.39,214.87,2309400.0],["2019-12-30",214.47,215.9,209.26,211.96,1321800.0],["2019-12-31",210.78,215.83,210.19,213.5,3714700.0],["2020-01-02",214.86,214.86,209.83,211.5,1012600.0],["2020-01-03",210.0,210.78,206.53,209.4,708700.0],["2020-01-06",207.27,213.79,205.68,212.77,1473100.0],["2020-01-07",214.06,216.2,211.1,215.87,1121500.0],["2020-01-08",215.62,216.6,211.15,211.32,1003400.0],["2020-01-09",212.6,219.62,210.1,218.46,1356200.0],["2020-01-10",217.95,218.26,207.09,207.63,2169700.0],["2020-01-13",208.49,215.93,203.15,215.51,1555900.0],["2020-01-14",214.97,225.25,214.04,223.36,1345500.0],["2020-01-15",223.13,224.16,219.57,221.06,736300.0],["2020-01-16",221.83,223.67,218.22,223.28,616900.0],["2020-01-17",224.59,229.7,222.3,222.39,848600.0],["2020-01-21",222.34,224.39,219.52,221.23,887600.0],["2020-01-22",223.92,228.16,222.31,223.87,910200.0],["2020-01-23",223.0,228.49,221.27,225.85,505900.0],["2020-01-24",226.29,227.2,219.2,221.11,521700.0],["2020-01-27",216.43,217.46,213.01,213.93,782400.0],["2020-01-28",216.19,222.64,214.84,220.74,668300.0],["2020-01-29",223.33,224.75,219.93,220.42,409200.0],["2020-01-30",218.0,223.1,217.01,219.49,332200.0],["2020-01-31",218.74,218.74,208.34,208.75,729300.0],["2020-02-03",210.51,212.94,208.0,208.62,702500.0],["2020-02-04",212.31,216.88,211.29,214.06,500200.0],["2020-02-05",217.84,221.91,217.84,220.28,538700.0],["2020-02-06",219.78,220.22,217.11,218.65,438000.0],["2020-02-07",218.06,219.81,215.28,215.96,330300.0],["2020-02-10",214.91,230.49,214.82,227.84,1213300.0],["2020-02-11",229.03,236.84,226.21,236.51,1054900.0],["2020-02-12",237.0,241.98,236.52,241.53,992100.0],["2020-02-13",240.0,243.4,237.81,238.65,774200.0],["2020-02-14",239.03,240.59,233.15,238.18,469300.0],["2020-02-18",246.4,254.97,245.87,252.1,1187800.0],["2020-02-19",255.37,256.27,249.21,249.63,741200.0],["2020-02-20",247.7,252.4,243.52,245.77,657400.0],["2020-02-21",243.31,245.39,234.47,236.45,988800.0],["2020-02-24",222.01,228.4,217.02,218.44,1126800.0],["2020-02-25",222.03,224.0,210.39,211.77,962500.0],["2020-02-26",212.97,219.09,207.85,210.1,666100.0],["2020-02-27",202.42,207.99,192.03,192.5,1287600.0],["2020-02-28",184.8,189.64,177.3,181.4,1880500.0],["2020-03-02",182.22,193.05,175.68,192.96,1449800.0],["2020-03-03",193.24,199.74,182.01,183.44,1073700.0],["2020-03-04",185.77,191.13,181.78,190.04,894300.0],["2020-03-05",183.85,184.35,170.63,174.81,1372300.0],["2020-03-06",169.05,176.63,161.12,167.22,1630000.0],["2020-03-09",150.52,157.99,147.28,147.79,1413900.0],["2020-03-10",155.66,155.66,140.07,146.07,1473100.0],["2020-03-11",141.16,142.39,122.43,126.24,2245100.0],["2020-03-12",116.1,119.96,101.0,107.76,2514900.0],["2020-03-13",117.38,123.5,105.54,123.12,1885500.0],["2020-03-16",105.1,113.38,93.29,94.0,2294600.0],["2020-03-17",96.13,102.89,89.84,92.94,1960600.0],["2020-03-18",83.96,93.39,78.06,81.34,1942700.0],["2020-03-19",80.36,95.34,74.3,91.83,2563300.0],["2020-03-20",93.4,95.34,80.05,82.13,1962100.0],["2020-03-23",82.04,82.83,73.14,80.43,2046100.0],["2020-03-24",88.47,104.76,87.13,104.06,2472500.0],["2020-03-25",107.15,115.46,96.48,106.12,2627300.0],["2020-03-26",109.93,113.5,102.69,108.14,2165500.0],["2020-03-27",101.91,113.0,97.11,110.93,1857100.0],["2020-03-30",111.4,121.9,109.99,118.0,3376600.0],["2020-03-31",100.63,112.0,98.56,100.47,4947800.0],["2020-04-01",94.6,98.33,86.41,88.63,2451900.0],["2020-04-02",88.25,99.3,87.11,89.11,1915000.0],["2020-04-03",89.42,92.5,84.61,86.19,1752500.0],["2020-04-06",93.6,104.03,92.1,103.84,2561600.0],["2020-04-07",110.56,113.0,99.75,105.08,1675600.0],["2020-04-08",106.21,115.33,105.08,112.28,1705200.0],["2020-04-09",115.96,126.22,115.57,122.65,2064700.0],["2020-04-13",119.68,129.09,116.62,128.42,1381300.0],["2020-04-14",135.03,138.82,129.21,130.79,1612600.0],["2020-04-15",124.0,126.48,120.57,122.87,1228600.0],["2020-04-16",124.25,125.52,119.0,121.9,1099300.0],["2020-04-17",128.07,132.66,127.33,129.87,920000.0],["2020-04-20",125.99,130.46,123.1,124.51,1361500.0],["2020-04-21",120.5,124.5,118.6,119.79,769400.0],["2020-04-22",123.26,127.75,122.64,127.43,778100.0],["2020-04-23",125.98,130.4,124.14,125.19,1075200.0],["2020-04-24",126.33,134.5,125.23,132.84,1237100.0],["2020-04-27",136.43,144.99,135.83,144.58,1432600.0],["2020-04-28",151.03,152.36,143.74,148.94,1487300.0],["2020-04-29",150.71,159.45,149.45,154.82,1100600.0],["2020-04-30",152.22,152.22,143.78,143.78,941900.0],["2020-05-01",138.98,141.58,134.03,137.46,1049900.0],["2020-05-04",132.54,143.35,129.11,142.28,865800.0],["2020-05-05",150.0,151.4,143.18,143.28,1120400.0],["2020-05-06",147.68,147.83,141.5,147.0,710900.0],["2020-05-07",150.26,152.39,149.36,151.52,664200.0],["2020-05-08",154.79,161.33,153.08,159.95,808300.0],["2020-05-11",158.68,167.27,156.62,164.12,1089300.0],["2020-05-12",165.5,166.6,156.14,156.4,961800.0],["2020-05-13",156.3,157.98,143.79,146.61,1427800.0],["2020-05-14",143.25,151.1,138.42,150.24,1212100.0],["2020-05-15",148.0,156.77,145.96,154.63,807200.0],["2020-05-18",161.46,176.23,161.46,174.88,1583300.0],["2020-05-19",173.59,178.53,169.7,173.66,1011200.0],["2020-05-20",180.04,182.2,173.75,174.32,1093500.0],["2020-05-21",174.2,193.35,172.98,189.04,2221400.0],["2020-05-22",187.9,199.25,185.38,198.15,1580300.0],["2020-05-26",207.99,209.76,194.0,198.31,2607400.0],["2020-05-27",201.44,210.81,195.92,208.57,1668000.0],["2020-05-28",210.89,217.02,205.01,210.26,1488800.0],["2020-05-29",215.05,221.25,210.72,216.89,1572700.0],["2020-06-01",215.43,216.8,208.81,212.57,985300.0],["2020-06-02",233.83,249.74,228.3,248.26,3490900.0],["2020-06-03",251.56,257.69,242.9,255.26,2065100.0],["2020-06-04",253.08,265.87,244.53,248.41,2471000.0],["2020-06-05",261.01,265.0,235.37,246.21,2576500.0],["2020-06-08",250.0,257.31,248.09,253.92,1244100.0],["2020-06-09",245.88,257.05,245.15,252.01,1173300.0],["2020-06-10",251.52,253.26,241.63,244.54,1020500.0],["2020-06-11",232.3,238.68,227.01,229.62,1323500.0],["2020-06-12",238.86,243.45,226.82,235.82,933700.0],["2020-06-15",229.0,249.96,229.0,245.8,1013100.0],["2020-06-16",257.0,257.42,245.85,254.9,1205000.0],["2020-06-17",253.84,259.55,249.91,251.82,756300.0],["2020-06-18",250.12,259.5,249.67,254.26,759700.0],["2020-06-19",258.59,261.75,245.21,250.12,955800.0],["2020-06-22",251.17,257.06,247.53,254.3,593400.0],["2020-06-23",259.0,265.83,254.0,255.11,803700.0],["2020-06-24",251.75,254.49,242.21,249.72,733600.0],["2020-06-25",249.41,255.65,246.12,254.25,603900.0],["2020-06-26",255.2,258.51,252.93,254.24,1266000.0],["2020-06-29",253.64,255.74,246.5,252.94,540700.0],["2020-06-30",253.28,256.0,247.14,248.9,664500.0],["2020-07-01",250.29,264.46,248.76,259.66,1114800.0],["2020-07-02",265.0,268.0,251.24,255.33,693200.0],["2020-07-06",260.0,263.18,256.76,259.3,653500.0],["2020-07-07",256.7,263.2,255.99,257.53,609500.0],["2020-07-08",258.89,269.21,257.51,265.34,1008100.0],["2020-07-09",264.94,266.89,256.53,260.59,741300.0],["2020-07-10",261.03,262.38,257.94,261.23,510200.0],["2020-07-13",263.41,275.63,258.4,258.43,1101000.0],["2020-07-14",257.76,267.51,254.1,267.22,570500.0],["2020-07-15",273.32,280.74,269.57,279.9,1004900.0],["2020-07-16",278.92,287.51,275.6,281.89,928700.0],["2020-07-17",285.06,286.46,279.03,285.63,526600.0],["2020-07-20",284.61,287.66,277.0,280.28,493700.0],["2020-07-21",282.76,285.75,280.0,281.13,392800.0],["2020-07-22",280.1,286.49,280.1,285.03,427400.0],["2020-07-23",285.7,288.45,277.86,282.93,496900.0],["2020-07-24",280.0,286.68,277.02,284.65,520100.0],["2020-07-27",284.65,292.52,282.03,291.86,366600.0],["2020-07-28",291.08,292.69,278.13,278.81,417100.0],["2020-07-29",281.8,287.27,281.03,285.36,358200.0],["2020-07-30",281.7,291.4,281.7,289.7,394300.0],["2020-07-31",291.0,291.46,282.15,287.43,335500.0],["2020-08-03",290.0,305.2,289.12,293.89,626900.0],["2020-08-04",293.47,296.64,288.19,294.12,445800.0],["2020-08-05",297.44,301.03,294.21,300.78,327700.0],["2020-08-06",300.42,304.3,298.16,302.3,276200.0],["2020-08-07",303.09,317.61,303.09,311.33,649800.0],["2020-08-10",313.0,316.87,305.97,311.64,404900.0],["2020-08-11",314.28,314.28,302.78,304.5,390200.0],["2020-08-12",306.91,312.23,306.36,310.21,294200.0],["2020-08-13",308.31,322.95,308.31,315.0,409600.0],["2020-08-14",315.87,318.93,312.25,313.97,413400.0],["2020-08-17",316.32,320.77,314.2,314.57,384000.0],["2020-08-18",317.48,328.74,315.12,321.47,596600.0],["2020-08-19",326.37,328.62,319.23,322.9,409200.0],["2020-08-20",315.96,326.31,315.6,324.03,337000.0],["2020-08-21",323.15,327.87,316.87,321.11,382900.0],["2020-08-24",326.28,327.76,317.57,323.34,323400.0],["2020-08-25",322.77,324.0,313.1,319.06,440900.0],["2020-08-26",319.09,324.66,319.0,324.62,399700.0],["2020-08-27",324.47,329.09,319.0,326.31,577800.0],["2020-08-28",329.64,335.54,327.32,331.54,495600.0],["2020-08-31",331.22,333.2,324.66,330.55,519100.0],["2020-09-01",333.75,345.46,332.5,340.84,467300.0],["2020-09-02",343.23,345.24,327.0,335.86,621100.0],["2020-09-03",332.46,334.78,308.36,320.04,677500.0],["2020-09-04",320.85,326.0,292.0,316.73,687500.0],["2020-09-08",313.09,327.02,310.3,311.94,781400.0],["2020-09-09",314.15,324.15,312.0,321.08,1260700.0],["2020-09-10",398.05,410.49,381.46,385.46,5230200.0],["2020-09-11",388.25,392.05,367.8,381.45,1267500.0],["2020-09-14",387.99,389.94,367.7,380.53,982400.0],["2020-09-15",384.25,385.56,368.24,374.24,496800.0],["2020-09-16",378.86,395.0,375.74,381.54,791500.0],["2020-09-17",373.77,383.51,371.51,379.54,441800.0],["2020-09-18",384.33,386.0,371.05,378.42,1174900.0],["2020-09-21",367.6,372.93,361.75,371.97,603100.0],["2020-09-22",373.46,381.69,368.33,371.96,607100.0],["2020-09-23",371.47,373.9,352.41,352.66,707900.0],["2020-09-24",352.99,360.17,345.67,351.2,624700.0],["2020-09-25",350.0,355.25,341.05,354.59,413000.0],["2020-09-28",363.61,363.98,354.74,361.06,384100.0],["2020-09-29",372.71,385.01,369.19,375.32,745800.0],["2020-09-30",376.5,388.3,376.5,382.62,644400.0],["2020-10-01",384.95,387.99,373.01,379.28,507900.0],["2020-10-02",369.26,388.36,369.26,384.74,474800.0],["2020-10-05",383.92,387.95,372.22,379.36,613700.0],["2020-10-06",379.83,380.66,361.79,361.98,522800.0],["2020-10-07",368.81,379.46,368.43,377.72,409300.0],["2020-10-08",378.9,379.55,370.28,376.08,380700.0],["2020-10-09",379.7,384.9,369.27,371.46,432100.0],["2020-10-12",373.8,375.0,361.87,365.46,452100.0],["2020-10-13",368.04,393.59,364.8,390.85,702900.0],["2020-10-14",394.15,404.77,385.55,389.34,573400.0],["2020-10-15",384.78,391.5,381.94,389.65,364500.0],["2020-10-16",390.82,398.74,384.78,385.3,300600.0],["2020-10-19",375.22,380.33,362.0,373.43,879800.0],["2020-10-20",372.13,376.51,365.49,366.02,576300.0],["2020-10-21",368.71,373.15,362.63,363.0,544200.0],["2020-10-22",365.89,379.6,363.0,378.74,600300.0],["2020-10-23",379.0,395.8,374.12,394.08,640600.0],["2020-10-26",387.5,391.07,363.26,365.2,575600.0],["2020-10-27",367.92,374.86,362.69,363.97,423300.0],["2020-10-28",357.24,360.29,351.55,353.6,444300.0],["2020-10-29",356.07,365.57,351.0,351.97,359300.0],["2020-10-30",349.0,351.58,330.64,335.23,562000.0],["2020-11-02",338.63,343.71,335.0,341.13,411000.0],["2020-11-03",348.69,361.98,346.1,359.74,422500.0],["2020-11-04",365.61,386.0,364.84,376.98,615000.0],["2020-11-05",384.5,394.86,382.92,389.44,480700.0],["2020-11-06",386.94,394.72,383.85,388.82,307600.0],["2020-11-09",391.41,395.0,370.21,371.54,1203800.0],["2020-11-10",371.54,387.0,366.93,379.74,514800.0],["2020-11-11",380.45,410.31,380.13,409.86,1035600.0],["2020-11-12",415.25,439.76,391.24,393.75,1400600.0],["2020-11-13",397.0,415.46,394.36,408.08,555900.0],["2020-11-16",408.44,424.46,400.96,407.79,555400.0],["2020-11-17",406.76,420.83,402.24,420.0,485600.0],["2020-11-18",420.0,430.33,412.85,414.79,473300.0],["2020-11-19",416.84,436.2,416.36,432.78,491900.0],["2020-11-20",437.5,442.74,433.7,438.92,525800.0],["2020-11-23",440.0,446.5,434.01,440.68,493900.0],["2020-11-24",448.31,448.31,435.58,438.6,373600.0],["2020-11-25",441.55,453.95,428.89,449.45,562300.0],["2020-11-27",451.45,462.92,451.01,462.92,445100.0],["2020-11-30",465.31,467.37,436.86,453.16,660500.0],["2020-12-01",457.82,457.87,442.75,453.9,402900.0],["2020-12-02",449.19,462.53,442.95,454.43,359800.0],["2020-12-03",452.6,462.99,452.6,458.15,274100.0],["2020-12-04",465.0,471.47,460.59,468.0,338600.0],["2020-12-07",470.65,474.81,453.52,468.81,652700.0],["2020-12-08",465.24,474.42,460.3,472.05,517100.0],["2020-12-09",481.44,494.4,464.09,467.83,1380000.0],["2020-12-10",452.5,456.42,420.0,452.85,1810000.0],["2020-12-11",448.01,453.49,428.55,428.88,959800.0],["2020-12-14",433.6,435.34,424.01,426.68,1079700.0],["2020-12-15",431.92,437.98,428.76,437.7,594600.0],["2020-12-16",439.46,444.97,436.38,439.52,711400.0],["2020-12-17",443.63,448.5,439.1,443.64,387600.0],["2020-12-18",447.73,461.63,445.98,458.29,638000.0],["2020-12-21",446.22,466.42,446.22,459.33,386700.0],["2020-12-22",461.08,467.45,457.02,464.59,360800.0],["2020-12-23",468.15,470.0,461.52,467.21,240300.0],["2020-12-24",466.95,477.46,462.0,475.72,205300.0],["2020-12-28",480.17,481.35,450.35,455.07,534200.0],["2020-12-29",455.05,457.38,441.35,450.52,455100.0],["2020-12-30",451.07,457.06,442.99,449.48,453800.0],["2020-12-31",450.3,454.29,445.0,447.52,340300.0],["2021-01-04",448.44,450.39,432.5,442.26,637100.0],["2021-01-05",440.77,448.78,439.82,448.35,387100.0],["2021-01-06",440.0,476.51,440.0,468.02,585500.0],["2021-01-07",473.39,490.46,468.98,489.61,596900.0],["2021-01-08",493.0,499.0,472.9,484.45,456100.0],["2021-01-11",480.0,494.6,477.73,488.45,430900.0],["2021-01-12",490.85,517.45,490.85,508.81,538200.0],["2021-01-13",508.36,513.07,501.75,503.09,415700.0],["2021-01-14",506.27,524.02,505.39,515.57,458200.0],["2021-01-15",511.45,518.4,498.17,507.36,466300.0],["2021-01-19",517.41,517.41,496.11,500.99,493200.0],["2021-01-20",506.71,510.37,497.68,502.28,320200.0],["2021-01-21",501.76,513.98,500.32,501.2,334900.0],["2021-01-22",497.1,503.18,488.18,502.02,280500.0],["2021-01-25",503.45,516.96,486.32,495.69,345200.0],["2021-01-26",501.82,502.58,490.05,490.6,369600.0],["2021-01-27",478.84,482.53,452.5,455.48,883400.0],["2021-01-28",461.58,492.05,459.58,476.75,629200.0],["2021-01-29",473.29,487.0,465.78,475.36,349300.0],["2021-02-01",478.36,488.89,471.7,484.04,321100.0],["2021-02-02",493.71,498.86,480.09,480.18,388300.0],["2021-02-03",483.2,486.86,472.87,474.62,293500.0],["2021-02-04",476.91,488.99,473.06,487.76,234300.0],["2021-02-05",492.0,492.64,481.89,486.93,179200.0],["2021-02-08",490.69,509.29,490.69,500.01,226900.0],["2021-02-09",499.35,506.71,496.32,498.45,210700.0],["2021-02-10",503.71,505.46,489.54,498.02,325100.0],["2021-02-11",502.13,524.22,500.0,506.08,556000.0],["2021-02-12",500.83,506.91,483.02,491.9,455500.0],["2021-02-16",494.33,495.86,482.48,487.31,269600.0],["2021-02-17",486.56,487.26,472.2,483.69,416400.0],["2021-02-18",479.0,490.76,473.53,487.64,201100.0],["2021-02-19",492.26,509.08,488.9,505.2,326600.0],["2021-02-22",497.35,516.35,491.93,500.52,355300.0],["2021-02-23",484.55,505.99,465.31,502.87,340500.0],["2021-02-24",505.38,510.47,490.04,509.25,228200.0],["2021-02-25",506.48,516.0,472.86,473.08,377600.0],["2021-02-26",478.61,502.1,475.79,490.37,337100.0],["2021-03-01",502.88,514.98,498.0,505.96,313700.0],["2021-03-02",508.53,511.0,485.81,487.34,227900.0],["2021-03-03",486.55,492.77,453.79,460.01,483300.0],["2021-03-04",453.15,461.72,432.01,446.93,538000.0],["2021-03-05",452.59,453.88,411.88,449.02,607500.0],["2021-03-08",445.36,465.0,436.12,441.46,427800.0],["2021-03-09",462.99,473.64,457.26,458.17,406300.0],["2021-03-10",465.0,472.69,451.61,460.87,327100.0],["2021-03-11",470.19,481.15,465.86,474.32,478700.0],["2021-03-12",473.75,482.49,468.0,471.99,238100.0],["2021-03-15",468.99,477.94,463.0,465.31,328600.0],["2021-03-16",470.34,483.81,457.66,475.44,395500.0],["2021-03-17",472.29,484.79,466.2,477.03,454200.0],["2021-03-18",480.0,511.52,475.45,485.88,845500.0],["2021-03-19",492.55,518.96,483.57,515.61,831300.0],["2021-03-22",523.58,540.49,522.91,528.66,636100.0],["2021-03-23",520.0,538.13,499.73,508.5,659900.0],["2021-03-24",515.0,516.0,483.8,485.11,736200.0],["2021-03-25",503.02,534.55,480.89,529.08,1538300.0],["2021-03-26",540.0,581.6,535.37,578.18,1994700.0],["2021-03-29",578.18,610.0,557.18,565.9,1590500.0],["2021-03-30",564.18,609.48,564.18,600.0,1134700.0],["2021-03-31",603.99,619.52,590.37,596.6,783300.0],["2021-04-01",603.37,603.9,586.0,595.63,385000.0],["2021-04-05",605.05,606.98,590.41,592.93,395000.0],["2021-04-06",594.09,611.99,594.0,607.47,322800.0],["2021-04-07",601.0,604.32,580.32,587.56,420400.0],["2021-04-08",591.47,605.82,589.0,600.97,306500.0],["2021-04-09",597.42,614.91,597.42,613.16,334100.0],["2021-04-12",612.0,612.73,597.01,600.86,316100.0],["2021-04-13",602.4,603.49,590.49,596.34,379600.0],["2021-04-14",600.09,615.99,597.61,602.67,293000.0],["2021-04-15",607.06,619.48,598.01,614.75,388500.0],["2021-04-16",617.1,638.96,614.0,634.5,595300.0],["2021-04-19",629.12,643.97,624.75,641.44,566100.0],["2021-04-20",641.72,641.74,614.55,636.0,912600.0],["2021-04-21",634.93,663.21,629.01,657.0,673500.0],["2021-04-22",659.75,672.99,646.43,654.36,750200.0],["2021-04-23",658.15,689.85,654.09,687.99,805700.0],["2021-04-26",687.99,690.0,675.19,688.5,980900.0],["2021-04-27",679.88,722.23,678.05,712.39,816400.0],["2021-04-28",710.2,726.1,706.02,720.01,604200.0],["2021-04-29",725.0,733.05,704.0,705.45,641200.0],["2021-04-30",700.8,702.83,684.96,688.02,399600.0],["2021-05-03",697.5,710.77,690.2,699.05,405800.0],["2021-05-04",689.0,695.49,665.0,687.2,520000.0],["2021-05-05",693.0,694.93,674.17,681.16,261400.0],["2021-05-06",677.3,686.71,670.84,684.97,274400.0],["2021-05-07",684.27,707.32,680.34,701.0,352200.0],["2021-05-10",702.48,706.7,680.27,680.31,389500.0],["2021-05-11",659.58,674.08,647.38,653.43,836300.0],["2021-05-12",645.44,649.87,616.81,625.01,681300.0],["2021-05-13",630.65,643.99,621.6,629.65,321000.0],["2021-05-14",637.36,658.53,635.0,649.82,364200.0],["2021-05-17",651.16,653.92,629.21,633.31,353000.0],["2021-05-18",639.44,640.0,627.25,628.12,488700.0],["2021-05-19",616.0,618.49,603.6,616.31,499300.0],["2021-05-20",620.0,625.78,608.38,609.88,425100.0],["2021-05-21",617.85,621.4,597.29,605.93,511800.0],["2021-05-24",610.89,622.72,608.07,615.11,358200.0],["2021-05-25",625.9,649.07,622.59,638.0,612300.0],["2021-05-26",641.9,650.0,631.34,638.6,409700.0],["2021-05-27",645.0,648.8,633.08,644.01,344700.0],["2021-05-28",644.0,648.85,635.0,641.05,212300.0],["2021-06-01",647.98,662.7,633.01,636.34,543600.0],["2021-06-02",636.45,639.81,611.26,623.31,460200.0],["2021-06-03",618.45,619.34,604.1,611.54,362700.0],["2021-06-04",615.0,618.1,602.22,613.22,404000.0],["2021-06-07",620.0,626.91,614.6,624.42,456600.0],["2021-06-08",625.01,634.48,619.42,628.83,391600.0],["2021-06-09",628.83,632.67,609.76,611.33,976700.0],["2021-06-10",686.03,714.69,681.0,707.14,3847400.0],["2021-06-11",715.77,719.77,677.0,682.52,939800.0],["2021-06-14",679.96,696.36,667.53,675.31,618500.0],["2021-06-15",665.99,673.0,655.76,662.35,433300.0],["2021-06-16",659.42,661.0,646.36,657.77,482200.0],["2021-06-17",650.3,668.52,639.0,656.55,804600.0],["2021-06-18",647.38,675.72,646.79,653.42,768800.0],["2021-06-21",657.81,682.53,654.14,680.72,583100.0],["2021-06-22",680.72,684.48,668.69,676.74,423200.0],["2021-06-23",675.23,691.16,671.6,685.45,313500.0],["2021-06-24",696.47,697.97,674.04,677.18,447000.0],["2021-06-25",682.73,698.92,681.01,690.72,2278900.0],["2021-06-28",690.72,698.0,682.0,689.37,428800.0],["2021-06-29",693.41,697.45,686.0,689.77,388400.0],["2021-06-30",686.06,694.36,674.94,679.0,349100.0],["2021-07-01",690.56,694.99,681.84,690.54,499700.0],["2021-07-02",691.94,693.53,673.95,689.88,446300.0],["2021-07-06",687.0,692.85,675.43,690.7,417600.0],["2021-07-07",690.01,724.01,689.79,708.36,779200.0],["2021-07-08",688.02,695.0,669.6,692.97,547900.0],["2021-07-09",701.31,715.59,694.08,706.3,408700.0],["2021-07-12",705.05,720.45,701.83,713.52,332500.0],["2021-07-13",712.25,718.39,703.67,708.33,294200.0],["2021-07-14",715.2,716.41,679.0,680.09,428200.0],["2021-07-15",677.64,677.64,656.6,667.74,344100.0],["2021-07-16",669.93,673.94,657.74,661.64,347700.0],["2021-07-19",643.56,661.0,640.89,651.88,341900.0],["2021-07-20",652.76,665.23,644.0,659.78,329900.0],["2021-07-21",663.06,683.41,662.31,673.61,259100.0],["2021-07-22",671.22,678.26,663.51,675.04,233800.0],["2021-07-23",680.0,691.74,674.45,685.0,246700.0],["2021-07-26",683.01,687.29,673.34,677.71,186800.0],["2021-07-27",676.19,676.19,658.25,673.07,262200.0],["2021-07-28",675.7,679.06,670.43,673.12,151600.0],["2021-07-29",674.53,684.35,666.84,669.76,319000.0],["2021-07-30",663.58,675.0,658.83,664.08,290900.0],["2021-08-02",667.99,670.8,657.48,657.77,291500.0],["2021-08-03",658.17,662.64,649.17,660.98,247800.0],["2021-08-04",661.85,694.99,658.99,676.08,447900.0],["2021-08-05",678.0,688.49,674.62,679.98,223800.0],["2021-08-06",687.7,695.29,673.47,674.99,252500.0],["2021-08-09",675.01,700.74,670.84,688.84,390000.0],["2021-08-10",689.48,724.88,689.48,719.7,483600.0],["2021-08-11",721.21,741.58,717.49,733.44,539900.0],["2021-08-12",733.81,744.56,725.0,738.52,324200.0],["2021-08-13",740.0,740.25,710.16,722.94,406200.0],["2021-08-16",712.0,718.91,697.02,714.98,240800.0],["2021-08-17",704.47,704.47,676.38,688.03,439400.0],["2021-08-18",688.0,700.18,681.27,683.72,313700.0],["2021-08-19",673.47,683.38,666.0,673.34,309400.0],["2021-08-20",677.89,691.98,664.76,690.84,329300.0],["2021-08-23",695.7,701.95,691.35,693.74,224800.0],["2021-08-24",698.01,708.0,693.22,701.3,170300.0],["2021-08-25",703.55,711.42,691.17,708.26,314000.0],["2021-08-26",726.81,726.81,697.52,709.5,409700.0],["2021-08-27",708.98,716.2,702.97,706.54,243800.0],["2021-08-30",711.48,730.53,709.31,716.75,366200.0],["2021-08-31",711.95,712.05,692.42,700.67,369700.0],["2021-09-01",701.3,710.54,699.04,704.69,271000.0],["2021-09-02",707.0,711.68,668.71,672.0,881700.0],["2021-09-03",672.0,684.77,660.0,678.63,445900.0],["2021-09-07",683.7,686.0,663.03,664.26,430300.0],["2021-09-08",665.01,673.72,647.99,672.65,1116900.0],["2021-09-09",706.28,733.99,692.01,725.0,2014400.0],["2021-09-10",721.32,733.1,692.54,694.47,801900.0],["2021-09-13",692.24,705.0,680.48,700.95,427500.0],["2021-09-14",700.01,706.9,690.1,690.94,323400.0],["2021-09-15",686.36,694.58,674.01,684.99,504000.0],["2021-09-16",681.1,691.42,673.94,685.44,437300.0],["2021-09-17",680.0,681.82,669.92,672.15,535800.0],["2021-09-20",661.64,674.78,655.96,667.25,489200.0],["2021-09-21",675.0,682.28,656.01,673.66,458300.0],["2021-09-22",675.78,694.46,672.26,685.37,382700.0],["2021-09-23",694.41,706.65,683.76,686.21,330400.0],["2021-09-24",679.0,695.63,674.01,686.68,273700.0],["2021-09-27",683.03,708.58,683.03,704.52,366000.0],["2021-09-28",695.97,700.63,682.7,683.76,1057800.0],["2021-09-29",688.88,696.48,677.26,695.02,406800.0],["2021-09-30",686.94,688.69,661.39,666.91,978300.0],["2021-10-01",665.0,667.05,641.0,646.45,839400.0],["2021-10-04",646.98,648.32,620.0,631.7,732200.0],["2021-10-05",637.45,648.88,631.21,635.5,362000.0],["2021-10-06",632.07,637.16,622.46,630.01,370500.0],["2021-10-07",643.21,657.89,640.7,652.48,492400.0],["2021-10-08",645.62,652.0,636.1,646.81,307600.0],["2021-10-11",645.3,651.0,638.06,638.06,217900.0],["2021-10-12",642.23,649.06,636.71,645.59,323300.0],["2021-10-13",645.28,645.98,632.3,638.62,290800.0],["2021-10-14",638.5,656.47,637.25,653.53,355800.0],["2021-10-15",657.7,673.91,654.93,659.07,448100.0],["2021-10-18",657.43,698.75,657.4,689.63,667300.0],["2021-10-19",688.43,699.14,673.6,674.98,323900.0],["2021-10-20",675.0,687.88,675.0,678.47,250200.0],["2021-10-21",672.95,681.04,665.67,672.41,239100.0],["2021-10-22",668.87,673.64,659.85,667.57,290500.0],["2021-10-25",667.67,672.98,652.0,669.28,347500.0],["2021-10-26",674.5,675.01,652.0,659.32,303500.0],["2021-10-27",664.7,664.7,649.61,653.52,239500.0],["2021-10-28",661.28,663.97,656.76,659.47,195100.0],["2021-10-29",652.88,664.13,651.01,659.63,237800.0],["2021-11-01",664.0,676.49,656.5,669.15,294000.0],["2021-11-02",667.68,669.54,653.88,659.43,315000.0],["2021-11-03",656.92,689.81,655.85,676.58,404400.0],["2021-11-04",678.96,680.9,661.33,662.57,311300.0],["2021-11-05",667.69,670.95,652.75,660.09,338900.0],["2021-11-08",662.76,665.97,642.51,657.99,319600.0],["2021-11-09",657.5,664.0,649.51,652.27,313400.0],["2021-11-10",648.74,648.74,631.1,636.74,382600.0],["2021-11-11",641.62,643.99,629.4,635.43,392600.0],["2021-11-12",629.8,638.42,626.0,635.66,333500.0],["2021-11-15",639.14,653.25,637.88,649.29,319500.0],["2021-11-16",649.29,656.9,642.01,651.0,302500.0],["2021-11-17",656.0,656.06,618.62,624.01,538700.0],["2021-11-18",628.06,645.0,623.0,643.05,361400.0],["2021-11-19",639.91,651.49,637.27,644.89,296600.0],["2021-11-22",643.77,645.2,624.52,627.11,430000.0],["2021-11-23",621.04,621.6,598.08,604.45,611100.0],["2021-11-24",599.04,610.42,590.47,605.18,298900.0],["2021-11-26",596.0,607.93,593.73,599.34,141900.0],["2021-11-29",607.7,607.7,595.58,596.78,303600.0],["2021-11-30",597.42,598.01,575.72,583.18,410300.0],["2021-12-01",590.23,600.87,564.56,564.86,436500.0],["2021-12-02",565.0,574.85,554.23,560.75,383700.0],["2021-12-03",564.8,568.03,525.01,537.14,513900.0],["2021-12-06",540.0,571.0,539.91,562.52,588700.0],["2021-12-07",577.03,586.75,572.74,576.34,383200.0],["2021-12-08",576.04,583.75,570.0,576.96,1217700.0],["2021-12-09",625.0,658.51,607.11,608.51,2467700.0],["2021-12-10",608.45,615.0,582.3,603.0,908800.0],["2021-12-13",602.75,613.0,564.69,567.2,550400.0],["2021-12-14",557.82,574.25,552.22,568.2,404100.0],["2021-12-15",565.59,569.74,545.37,568.03,411000.0],["2021-12-16",572.0,575.0,537.23,546.49,485500.0],["2021-12-17",542.0,560.0,531.55,552.82,631900.0],["2021-12-20",543.04,544.15,522.91,527.42,382400.0],["2021-12-21",536.98,550.33,536.41,548.34,359500.0],["2021-12-22",548.79,554.03,538.98,544.57,294700.0],["2021-12-23",549.09,552.35,541.01,546.09,175700.0],["2021-12-27",545.0,550.57,537.66,541.78,300200.0],["2021-12-28",542.45,546.6,528.3,528.99,419700.0],["2021-12-29",534.7,538.0,527.61,533.65,350500.0],["2021-12-30",533.06,546.0,531.71,536.73,301800.0],["2021-12-31",534.58,542.7,527.05,535.94,326400.0],["2022-01-03",540.45,556.59,537.39,538.32,348800.0],["2022-01-04",543.6,548.53,525.63,530.09,390200.0],["2022-01-05",524.0,533.37,503.78,505.92,646000.0],["2022-01-06",513.68,525.81,496.63,517.94,450800.0],["2022-01-07",512.23,520.65,490.38,494.8,636700.0],["2022-01-10",480.84,481.0,463.71,479.6,752600.0],["2022-01-11",478.98,487.03,472.0,482.02,389200.0],["2022-01-12",484.52,491.95,467.73,473.02,527400.0],["2022-01-13",475.96,475.96,450.53,456.22,820500.0],["2022-01-14",448.11,454.25,436.11,447.46,1235700.0],["2022-01-18",441.24,441.45,420.72,426.27,1197500.0],["2022-01-19",426.02,435.52,413.29,416.05,766400.0],["2022-01-20",425.0,435.53,402.67,404.24,777900.0],["2022-01-21",398.88,405.7,391.29,391.4,695600.0],["2022-01-24",375.97,407.73,362.0,407.16,1444000.0],["2022-01-25",399.24,405.55,391.0,398.56,660000.0],["2022-01-26",406.03,408.99,373.78,378.66,721700.0],["2022-01-27",383.29,390.0,363.4,366.91,534200.0],["2022-01-28",370.99,392.29,365.75,391.92,688700.0],["2022-01-31",390.04,405.25,388.21,402.82,590000.0],["2022-02-01",405.78,417.44,399.31,412.28,592100.0],["2022-02-02",416.0,416.0,396.65,402.59,475100.0],["2022-02-03",398.09,408.71,392.1,396.4,370400.0],["2022-02-04",400.0,407.19,393.02,404.07,353000.0],["2022-02-07",403.16,415.33,402.17,407.87,404000.0],["2022-02-08",404.84,415.71,403.04,411.22,372700.0],["2022-02-09",419.99,425.93,411.31,422.3,423800.0],["2022-02-10",412.26,441.67,412.26,421.56,611600.0],["2022-02-11",416.69,425.96,407.35,408.59,371900.0],["2022-02-14",405.61,421.36,405.61,408.62,281400.0],["2022-02-15",417.7,428.0,417.7,426.45,477700.0],["2022-02-16",420.15,425.85,411.68,420.09,385700.0],["2022-02-17",415.66,418.57,399.3,402.53,323700.0],["2022-02-18",405.52,410.22,392.3,400.2,387200.0],["2022-02-22",391.25,394.77,367.17,373.62,624400.0],["2022-02-23",377.24,382.69,363.92,367.27,369100.0],["2022-02-24",346.75,384.35,346.07,382.44,980800.0],["2022-02-25",385.11,397.49,373.66,396.32,486300.0],["2022-02-28",395.8,403.78,389.51,401.87,351600.0],["2022-03-01",406.0,408.6,389.96,396.2,513800.0],["2022-03-02",399.26,410.68,393.82,407.42,371700.0],["2022-03-03",410.67,412.72,395.31,395.31,435000.0],["2022-03-04",393.15,395.0,359.25,366.58,767200.0],["2022-03-07",365.39,372.34,330.56,331.0,1332200.0],["2022-03-08",331.0,344.9,321.78,332.73,1168300.0],["2022-03-09",346.45,357.4,344.25,346.33,645900.0],["2022-03-10",338.59,346.97,331.59,340.74,372100.0],["2022-03-11",345.77,345.77,324.57,325.08,426400.0],["2022-03-14",328.0,340.28,320.81,325.85,487400.0],["2022-03-15",329.0,343.08,326.21,340.33,460200.0],["2022-03-16",345.48,356.8,337.58,352.59,472000.0],["2022-03-17",361.1,366.61,350.47,363.8,507300.0],["2022-03-18",360.0,376.36,360.0,374.5,645800.0],["2022-03-21",371.4,375.49,360.5,369.83,448600.0],["2022-03-22",373.85,382.43,372.21,373.66,499900.0],["2022-03-23",367.05,368.33,354.62,360.32,502500.0],["2022-03-24",359.51,363.0,351.18,361.55,397000.0],["2022-03-25",365.92,365.92,348.66,351.96,520300.0],["2022-03-28",352.3,368.11,352.15,367.5,831100.0],["2022-03-29",387.14,390.85,375.4,385.69,2433200.0],["2022-03-30",353.51,358.98,332.78,334.28,5586500.0],["2022-03-31",329.25,330.97,323.4,326.09,2641700.0],["2022-04-01",326.95,329.0,317.89,320.54,1677000.0],["2022-04-04",322.0,330.9,317.0,330.85,2037100.0],["2022-04-05",343.06,360.1,342.76,354.33,3096100.0],["2022-04-06",344.74,346.99,327.01,335.07,1634500.0],["2022-04-07",334.01,337.71,313.85,327.82,1516900.0],["2022-04-08",324.67,342.92,320.56,335.78,1315200.0],["2022-04-11",327.82,348.54,327.14,340.89,1004400.0],["2022-04-12",346.57,359.5,345.0,346.6,1213800.0],["2022-04-13",343.1,358.82,342.18,353.22,895000.0],["2022-04-14",350.3,361.76,331.67,334.53,1632500.0],["2022-04-18",332.62,339.87,324.76,327.56,1585800.0],["2022-04-19",329.14,353.24,329.14,348.39,947000.0],["2022-04-20",348.72,350.08,337.91,338.35,656900.0],["2022-04-21",341.0,346.69,334.72,337.16,876900.0],["2022-04-22",334.04,334.81,319.35,320.0,1085300.0],["2022-04-25",319.64,337.67,317.56,337.37,969400.0],["2022-04-26",332.76,342.42,325.8,332.59,828200.0],["2022-04-27",332.48,346.39,332.0,340.51,998000.0],["2022-04-28",345.37,354.56,334.88,353.0,998200.0],["2022-04-29",349.28,355.45,335.41,336.12,699700.0],["2022-05-02",336.01,348.07,330.56,347.83,538700.0],["2022-05-03",343.73,348.4,337.1,344.73,422300.0],["2022-05-04",341.91,341.98,318.3,339.7,1008600.0],["2022-05-05",330.42,331.32,304.72,309.21,1146400.0],["2022-05-06",302.02,306.0,286.07,293.31,984700.0],["2022-05-09",286.5,304.0,282.52,290.5,1110400.0],["2022-05-10",296.3,296.85,278.97,290.32,774900.0],["2022-05-11",286.68,298.18,277.84,279.45,688600.0],["2022-05-12",275.05,289.72,270.96,285.32,743800.0],["2022-05-13",290.99,299.65,287.27,289.65,766800.0],["2022-05-16",286.48,288.05,276.73,279.83,1126200.0],["2022-05-17",291.85,301.99,288.69,298.28,1660600.0],["2022-05-18",279.03,288.73,261.0,262.82,2555600.0],["2022-05-19",259.62,283.7,259.62,276.38,1436200.0],["2022-05-20",284.51,284.51,258.02,268.6,824000.0],["2022-05-23",268.5,269.24,255.25,256.42,1295600.0],["2022-05-24",250.31,250.31,236.29,246.29,1181800.0],["2022-05-25",241.31,261.21,241.21,256.17,983200.0],["2022-05-26",266.11,281.71,266.11,278.41,1025500.0],["2022-05-27",278.96,292.05,278.96,291.03,895900.0],["2022-05-31",290.0,296.66,284.93,290.08,854300.0],["2022-06-01",293.25,294.0,284.6,290.0,818700.0],["2022-06-02",289.0,302.91,283.37,301.94,2219200.0],["2022-06-03",295.52,313.99,291.78,304.63,1957100.0],["2022-06-06",308.21,314.55,299.65,310.21,1077800.0],["2022-06-07",301.5,308.25,295.0,306.09,724700.0],["2022-06-08",306.09,310.6,298.72,300.54,498500.0],["2022-06-09",298.19,302.94,286.66,287.65,509600.0],["2022-06-10",280.75,285.35,270.17,278.07,778000.0],["2022-06-13",269.31,272.4,257.19,257.99,915900.0],["2022-06-14",258.76,262.2,242.63,245.33,829500.0],["2022-06-15",246.93,254.0,242.82,250.34,907300.0],["2022-06-16",240.43,242.51,227.26,231.66,1471400.0],["2022-06-17",233.87,247.03,230.7,245.44,1140700.0],["2022-06-21",248.5,256.01,244.55,245.56,912100.0],["2022-06-22",241.88,255.45,239.78,247.29,633000.0],["2022-06-23",248.76,257.37,243.85,256.68,541900.0],["2022-06-24",261.49,269.92,260.46,268.25,829100.0],["2022-06-27",270.5,271.0,253.87,256.02,572300.0],["2022-06-28",257.87,261.38,243.69,243.79,593400.0],["2022-06-29",239.79,241.96,234.08,237.32,843000.0],["2022-06-30",219.06,219.78,207.37,212.26,3361900.0],["2022-07-01",211.0,221.62,210.0,220.7,1118900.0],["2022-07-05",217.97,244.82,213.56,243.61,1573900.0],["2022-07-06",243.2,247.41,239.63,241.82,927300.0],["2022-07-07",242.74,255.95,242.74,255.25,1060600.0],["2022-07-08",252.02,265.98,252.02,262.1,1344300.0],["2022-07-11",260.18,263.82,254.71,257.73,904100.0],["2022-07-12",259.28,265.86,257.7,261.49,651000.0],["2022-07-13",256.24,266.85,256.24,262.39,681400.0],["2022-07-14",259.5,261.24,250.3,255.64,1022900.0],["2022-07-15",258.38,270.4,258.25,267.32,1068200.0],["2022-07-18",268.3,271.5,256.54,257.51,681100.0],["2022-07-19",262.61,266.86,257.0,265.26,432500.0],["2022-07-20",266.78,274.32,262.16,273.41,672800.0],["2022-07-21",272.72,277.55,269.32,276.43,476600.0],["2022-07-22",274.99,279.84,265.16,269.22,506100.0],["2022-07-25",267.68,267.68,258.24,262.75,418600.0],["2022-07-26",254.1,256.12,250.06,250.44,458200.0],["2022-07-27",254.11,263.67,250.96,262.16,420500.0],["2022-07-28",261.91,272.23,256.61,271.19,602000.0],["2022-07-29",272.15,281.77,265.5,279.43,596000.0],["2022-08-01",276.47,285.4,275.51,282.14,617100.0],["2022-08-02",277.57,283.2,276.74,279.81,427900.0],["2022-08-03",283.94,290.54,282.12,287.65,602000.0],["2022-08-04",286.2,290.2,282.71,283.85,328800.0],["2022-08-05",281.5,289.97,279.85,286.87,391400.0],["2022-08-08",289.99,306.04,289.99,297.65,788400.0],["2022-08-09",293.04,293.73,275.51,283.06,646600.0],["2022-08-10",294.48,300.95,290.42,299.29,623400.0],["2022-08-11",308.0,310.25,299.89,303.5,616000.0],["2022-08-12",307.39,309.54,302.56,307.56,402900.0],["2022-08-15",307.56,315.07,305.0,312.4,535000.0],["2022-08-16",310.04,338.61,308.01,329.31,905100.0],["2022-08-17",321.0,325.19,310.08,312.88,721200.0],["2022-08-18",311.0,313.0,306.09,311.31,354700.0],["2022-08-19",307.85,308.37,295.34,298.3,541900.0],["2022-08-22",290.01,296.05,285.27,293.08,553800.0],["2022-08-23",296.07,299.54,290.6,292.79,395700.0],["2022-08-24",292.95,297.14,288.6,292.77,336500.0],["2022-08-25",295.0,299.17,291.69,294.64,449100.0],["2022-08-26",293.34,295.13,264.83,266.91,1188700.0],["2022-08-29",263.82,270.37,263.82,266.94,508500.0],["2022-08-30",272.43,272.43,262.75,265.64,398500.0],["2022-08-31",266.77,268.11,254.92,255.91,576700.0],["2022-09-01",252.5,254.91,246.62,252.71,576800.0],["2022-09-02",255.4,257.81,248.97,252.17,431800.0],["2022-09-06",255.41,255.9,241.5,243.71,721900.0],["2022-09-07",243.44,258.17,241.87,258.05,699400.0],["2022-09-08",251.46,263.6,250.0,261.71,1345300.0],["2022-09-09",265.59,279.97,263.99,273.56,1813000.0],["2022-09-12",274.01,289.07,274.01,277.62,809600.0],["2022-09-13",265.39,270.0,258.89,262.33,990300.0],["2022-09-14",265.24,266.87,258.27,262.84,664000.0],["2022-09-15",261.04,271.52,256.23,259.22,863200.0],["2022-09-16",256.53,261.7,252.0,257.65,1181400.0],["2022-09-19",256.35,265.87,255.87,265.83,539200.0],["2022-09-20",261.11,262.52,251.99,254.37,629500.0],["2022-09-21",257.34,266.45,253.62,256.05,690900.0],["2022-09-22",253.01,255.33,246.12,248.14,804400.0],["2022-09-23",242.98,250.38,242.98,246.44,635800.0],["2022-09-26",246.15,250.34,239.23,240.62,595500.0],["2022-09-27",246.0,253.26,245.44,248.05,737200.0],["2022-09-28",250.18,260.71,248.0,259.03,572000.0],["2022-09-29",253.0,253.19,247.46,250.51,566400.0],["2022-09-30",247.83,252.02,242.19,246.07,629000.0],["2022-10-03",247.34,256.88,243.07,254.26,612400.0],["2022-10-04",262.67,268.39,260.4,265.71,548700.0],["2022-10-05",260.69,267.41,255.84,264.41,477700.0],["2022-10-06",262.5,268.25,261.25,264.88,433300.0],["2022-10-07",259.62,262.47,253.72,256.84,532100.0],["2022-10-10",258.25,258.35,243.69,250.66,524200.0],["2022-10-11",249.34,254.75,245.05,251.34,630300.0],["2022-10-12",250.96,254.0,246.67,247.1,454500.0],["2022-10-13",237.43,248.06,231.88,243.66,902700.0],["2022-10-14",245.44,250.94,233.4,234.04,652300.0],["2022-10-17",241.7,245.65,239.06,241.0,525300.0],["2022-10-18",250.29,254.0,243.3,246.25,499300.0],["2022-10-19",243.22,243.92,233.1,235.72,548400.0],["2022-10-20",236.0,241.1,230.6,231.64,605100.0],["2022-10-21",229.0,241.81,227.0,240.4,605100.0],["2022-10-24",242.2,242.8,230.5,234.46,743700.0],["2022-10-25",236.34,256.18,234.55,246.98,894100.0],["2022-10-26",246.71,258.79,244.51,252.14,620400.0],["2022-10-27",251.99,256.83,245.14,245.31,512600.0],["2022-10-28",242.11,257.69,242.11,255.58,590500.0],["2022-10-31",253.03,258.6,251.36,253.93,429700.0],["2022-11-01",259.85,261.43,249.56,250.44,440400.0],["2022-11-02",249.14,250.37,233.49,233.97,673500.0],["2022-11-03",229.9,238.58,229.0,236.14,436900.0],["2022-11-04",243.0,246.21,232.63,246.06,631200.0],["2022-11-07",249.91,260.3,248.8,259.23,698500.0],["2022-11-08",262.9,265.49,251.53,258.05,696400.0],["2022-11-09",253.65,259.19,248.34,253.47,533700.0],["2022-11-10",271.71,282.56,270.01,282.56,1448200.0],["2022-11-11",283.43,297.81,282.12,291.34,763900.0],["2022-11-14",288.82,289.88,278.25,285.22,696400.0],["2022-11-15",299.15,303.05,290.32,296.1,751600.0],["2022-11-16",286.57,295.37,280.78,291.12,816000.0],["2022-11-17",285.85,290.41,282.82,288.5,656500.0],["2022-11-18",276.7,281.16,269.96,274.95,894700.0],["2022-11-21",268.86,270.5,258.19,263.12,930900.0],["2022-11-22",266.93,273.31,265.27,270.25,558800.0],["2022-11-23",271.09,276.72,268.21,276.45,433400.0],["2022-11-25",275.69,278.97,273.77,277.22,209600.0],["2022-11-28",275.47,280.5,272.87,275.07,444000.0],["2022-11-29",274.89,276.91,268.62,276.15,411000.0],["2022-11-30",277.7,287.98,271.35,286.83,719500.0],["2022-12-01",288.94,292.63,276.89,281.2,636800.0],["2022-12-02",275.7,284.05,274.32,280.86,551200.0],["2022-12-05",277.09,278.91,256.63,260.81,841100.0],["2022-12-06",262.0,262.0,253.49,259.04,735500.0],["2022-12-07",256.0,263.91,255.25,262.05,522600.0],["2022-12-08",263.97,267.5,258.72,266.38,988800.0],["2022-12-09",255.3,280.76,251.5,274.48,1705300.0],["2022-12-12",264.66,266.89,248.25,253.06,1871100.0],["2022-12-13",265.27,266.33,258.02,263.06,1330500.0],["2022-12-14",260.49,265.31,256.11,259.48,948600.0],["2022-12-15",254.55,260.62,248.01,259.9,861400.0],["2022-12-16",255.97,261.02,250.8,255.0,1356300.0],["2022-12-19",255.0,255.0,246.72,252.06,1134400.0],["2022-12-20",250.0,260.99,248.71,255.07,678100.0],["2022-12-21",257.68,266.0,257.03,264.47,738800.0],["2022-12-22",259.89,262.48,254.01,262.26,698100.0],["2022-12-23",262.57,267.12,257.52,264.41,569800.0],["2022-12-27",262.45,264.15,259.04,260.63,475900.0],["2022-12-28",259.91,264.01,259.06,260.06,669200.0],["2022-12-29",262.45,268.71,261.99,268.35,545100.0],["2022-12-30",264.25,267.55,262.67,267.19,622200.0],["2023-01-03",273.0,275.9,250.98,253.28,912600.0],["2023-01-04",260.65,277.24,257.67,276.78,1139700.0],["2023-01-05",273.54,284.12,272.0,281.39,677900.0],["2023-01-06",281.0,292.44,279.66,292.07,945000.0],["2023-01-09",296.5,302.12,294.07,299.59,979300.0],["2023-01-10",300.66,309.66,296.73,309.66,935100.0],["2023-01-11",314.15,317.67,312.21,316.48,1146800.0],["2023-01-12",319.75,323.95,312.22,319.41,1065400.0],["2023-01-13",313.82,319.0,308.88,310.38,858900.0],["2023-01-17",306.89,311.52,305.9,309.25,777800.0],["2023-01-18",310.89,313.55,298.61,300.43,766600.0],["2023-01-19",295.75,297.19,290.0,292.7,606600.0],["2023-01-20",293.36,299.77,287.21,299.17,576200.0],["2023-01-23",301.02,311.99,300.5,311.22,692500.0],["2023-01-24",308.0,311.61,304.16,306.42,327900.0],["2023-01-25",301.51,308.12,297.33,308.12,344500.0],["2023-01-26",312.0,314.6,303.47,308.99,327900.0],["2023-01-27",307.0,312.7,305.19,310.65,426500.0],["2023-01-30",305.35,313.7,305.0,305.52,462500.0],["2023-01-31",307.19,312.0,307.19,311.99,703900.0],["2023-02-01",311.06,325.75,307.75,323.99,818800.0],["2023-02-02",329.89,351.53,325.1,347.05,1538100.0],["2023-02-03",338.74,347.5,338.73,343.62,628300.0],["2023-02-06",325.39,330.99,312.92,318.43,1740500.0],["2023-02-07",315.42,320.73,312.09,319.25,996200.0],["2023-02-08",318.9,326.08,312.72,320.81,632100.0],["2023-02-09",325.66,327.48,314.25,316.0,527800.0],["2023-02-10",312.91,315.18,305.21,306.23,500200.0],["2023-02-13",306.91,321.08,303.75,320.18,547600.0],["2023-02-14",317.3,326.96,314.71,326.78,497400.0],["2023-02-15",324.68,334.38,323.33,331.79,569000.0],["2023-02-16",325.59,328.3,321.0,321.77,398600.0],["2023-02-17",320.0,320.0,309.26,315.88,570600.0],["2023-02-21",307.84,308.68,299.86,304.01,576100.0],["2023-02-22",305.0,308.73,303.36,306.59,393100.0],["2023-02-23",305.27,307.18,299.35,302.82,394300.0],["2023-02-24",297.2,305.13,294.68,303.18,473100.0],["2023-02-27",306.54,307.81,300.6,302.96,329400.0],["2023-02-28",302.57,304.53,299.0,299.03,398600.0],["2023-03-01",295.8,298.71,289.43,291.55,505800.0],["2023-03-02",287.71,294.8,286.0,293.15,355900.0],["2023-03-03",295.23,300.19,290.95,297.21,527400.0],["2023-03-06",288.8,294.07,280.71,282.53,939500.0],["2023-03-07",283.74,287.9,281.55,282.52,734400.0],["2023-03-08",282.81,285.23,278.84,279.75,567300.0],["2023-03-09",276.64,278.26,267.1,267.11,827600.0],["2023-03-10",265.61,267.07,255.82,259.73,1008600.0],["2023-03-13",254.57,258.24,250.08,253.66,760300.0],["2023-03-14",259.23,260.28,247.2,252.08,660300.0],["2023-03-15",247.11,248.85,239.28,244.2,1053500.0],["2023-03-16",241.97,250.62,237.83,248.29,989900.0],["2023-03-17",246.44,248.7,240.33,246.42,749300.0],["2023-03-20",247.0,250.94,244.41,248.63,902600.0],["2023-03-21",252.37,256.88,251.04,256.26,609200.0],["2023-03-22",257.25,257.26,246.54,247.1,653200.0],["2023-03-23",248.72,249.82,237.84,243.65,1134800.0],["2023-03-24",240.13,243.01,235.46,241.94,552000.0],["2023-03-27",244.64,244.64,237.19,241.01,820800.0],["2023-03-28",240.44,246.46,239.8,241.29,790300.0],["2023-03-29",244.21,246.28,239.32,245.71,2599500.0],["2023-03-30",238.0,249.94,234.0,237.63,4109800.0],["2023-03-31",238.59,244.9,238.59,243.55,1332000.0],["2023-04-03",243.0,246.11,239.74,241.83,1146600.0],["2023-04-04",243.0,243.5,233.92,241.7,1205800.0],["2023-04-05",238.95,239.64,231.86,232.18,1190100.0],["2023-04-06",231.84,239.15,230.65,236.93,878700.0],["2023-04-10",235.29,240.88,234.64,240.61,444500.0],["2023-04-11",242.05,242.39,236.6,239.17,739800.0],["2023-04-12",244.43,246.32,235.24,235.46,649400.0],["2023-04-13",236.69,238.19,234.3,235.74,655100.0],["2023-04-14",236.26,238.25,230.75,233.88,733100.0],["2023-04-17",233.67,239.25,232.54,239.17,591700.0],["2023-04-18",241.73,245.57,240.45,245.27,712600.0],["2023-04-19",242.71,251.93,241.29,250.14,688900.0],["2023-04-20",247.81,251.71,245.28,245.99,588100.0],["2023-04-21",247.4,249.05,244.16,245.15,424500.0],["2023-04-24",245.76,252.45,245.76,251.4,901500.0],["2023-04-25",251.28,251.56,245.33,245.65,553100.0],["2023-04-26",247.21,248.19,244.45,245.2,735100.0],["2023-04-27",247.65,256.84,246.2,254.75,486200.0],["2023-04-28",254.57,256.57,251.7,255.13,607200.0],["2023-05-01",256.14,262.7,254.97,259.36,808100.0],["2023-05-02",257.56,260.94,251.46,257.8,576100.0],["2023-05-03",256.94,263.45,256.16,256.57,530100.0],["2023-05-04",255.64,256.99,251.79,252.49,554500.0],["2023-05-05",256.38,263.69,255.05,261.72,755500.0],["2023-05-08",261.55,262.75,254.86,257.42,903300.0],["2023-05-09",255.2,266.18,254.94,262.72,674800.0],["2023-05-10",266.21,269.3,259.45,262.26,727200.0],["2023-05-11",263.01,265.47,260.08,265.01,797800.0],["2023-05-12",264.47,264.91,257.83,259.73,635900.0],["2023-05-15",259.27,264.67,258.53,264.63,1088100.0],["2023-05-16",254.55,255.23,240.17,241.41,1790400.0],["2023-05-17",242.0,259.41,240.13,258.59,1285600.0],["2023-05-18",260.13,265.99,257.45,265.62,754400.0],["2023-05-19",264.16,265.05,257.11,261.42,688700.0],["2023-05-22",260.19,261.0,254.94,256.69,931300.0],["2023-05-23",260.0,265.29,254.72,256.68,1099800.0],["2023-05-24",254.69,261.86,251.21,259.77,891100.0],["2023-05-25",261.14,262.3,253.01,254.63,790500.0],["2023-05-26",243.74,249.59,235.64,246.82,1811600.0],["2023-05-30",249.5,252.0,244.6,251.67,838000.0],["2023-05-31",252.0,252.9,242.01,244.98,591400.0],["2023-06-01",243.86,246.98,236.66,244.64,536700.0],["2023-06-02",247.99,254.55,247.85,252.21,490400.0],["2023-06-05",252.69,256.86,250.01,256.51,362700.0],["2023-06-06",257.06,267.9,255.71,265.8,650400.0],["2023-06-07",268.99,275.68,265.96,267.1,706400.0],["2023-06-08",267.78,269.91,263.31,264.34,389500.0],["2023-06-09",266.69,268.45,263.34,264.27,372600.0],["2023-06-12",265.0,270.67,264.28,269.59,550500.0],["2023-06-13",270.58,280.27,270.51,280.05,962900.0],["2023-06-14",280.38,287.49,272.81,275.83,855700.0],["2023-06-15",275.84,284.64,275.07,282.86,595800.0],["2023-06-16",285.99,288.79,280.63,282.6,947200.0],["2023-06-20",278.38,291.11,275.19,289.57,1026000.0],["2023-06-21",290.3,292.69,284.76,287.8,1040700.0],["2023-06-22",287.9,297.0,284.5,292.51,874400.0],["2023-06-23",289.84,293.6,286.87,290.89,950400.0],["2023-06-26",291.11,299.54,291.11,297.07,784300.0],["2023-06-27",298.0,308.42,297.4,305.57,1067500.0],["2023-06-28",304.47,313.66,303.5,310.44,979100.0],["2023-06-29",311.0,323.87,309.39,322.24,1445800.0],["2023-06-30",325.57,331.11,319.52,329.59,1017400.0],["2023-07-03",329.86,334.7,325.98,331.79,652500.0],["2023-07-05",330.19,333.29,326.06,332.49,906600.0],["2023-07-06",327.21,328.13,319.19,324.61,1172000.0],["2023-07-07",325.28,334.0,324.75,329.57,801500.0],["2023-07-10",332.0,348.46,331.2,347.26,1259800.0],["2023-07-11",350.0,366.92,348.24,365.68,1330000.0],["2023-07-12",373.42,373.71,365.99,370.58,1170200.0],["2023-07-13",370.69,375.33,367.51,369.68,1339600.0],["2023-07-14",373.0,380.3,372.02,376.97,1347300.0],["2023-07-17",375.61,376.88,362.51,364.99,1391200.0],["2023-07-18",366.82,371.36,365.03,369.27,527100.0],["2023-07-19",372.0,381.56,369.77,381.07,708500.0],["2023-07-20",380.42,383.75,375.79,377.08,611100.0],["2023-07-21",379.35,380.43,374.72,377.72,533600.0],["2023-07-24",378.66,385.39,374.94,381.51,505700.0],["2023-07-25",380.17,386.54,378.23,385.44,468700.0],["2023-07-26",383.8,391.09,382.7,389.93,409700.0],["2023-07-27",394.3,394.3,379.15,381.18,750000.0],["2023-07-28",386.1,388.27,382.26,387.29,385400.0],["2023-07-31",389.11,391.52,383.81,388.17,385600.0],["2023-08-01",386.9,390.33,383.33,390.32,464600.0],["2023-08-02",385.28,388.23,382.03,388.09,401900.0],["2023-08-03",388.09,406.38,386.53,399.95,643900.0],["2023-08-04",398.35,399.08,390.41,392.85,475900.0],["2023-08-07",396.24,405.55,396.02,401.84,682700.0],["2023-08-08",395.21,400.94,392.06,399.57,392500.0],["2023-08-09",402.05,403.04,389.1,390.56,736000.0],["2023-08-10",395.0,396.05,382.78,385.08,631000.0],["2023-08-11",382.09,383.82,368.75,371.55,791500.0],["2023-08-14",370.12,383.65,367.28,382.95,665600.0],["2023-08-15",380.45,380.99,370.82,373.63,546400.0],["2023-08-16",370.17,372.5,364.63,365.12,468200.0],["2023-08-17",365.99,368.19,355.07,356.65,530400.0],["2023-08-18",351.0,356.64,349.5,353.5,908600.0],["2023-08-21",354.7,355.9,342.34,344.18,672800.0],["2023-08-22",344.18,344.88,331.84,333.66,551000.0],["2023-08-23",336.05,361.6,336.05,357.02,1026400.0],["2023-08-24",356.72,360.73,350.26,351.0,509200.0],["2023-08-25",353.46,353.46,336.54,338.73,675700.0],["2023-08-28",340.23,348.73,340.23,346.86,339900.0],["2023-08-29",346.83,357.87,346.53,355.04,330700.0],["2023-08-30",351.41,359.14,351.0,355.91,307000.0],["2023-08-31",357.85,366.85,355.4,365.19,563400.0],["2023-09-01",371.49,381.7,368.84,381.05,739600.0],["2023-09-05",378.39,388.48,375.0,385.77,912400.0],["2023-09-06",381.63,384.41,361.73,373.32,702400.0],["2023-09-07",370.26,372.4,366.35,368.55,1309500.0],["2023-09-08",336.0,346.2,309.0,310.95,4728000.0],["2023-09-11",313.21,321.23,309.58,316.79,1296900.0],["2023-09-12",314.96,316.05,306.56,306.98,886200.0],["2023-09-13",305.15,310.59,303.3,310.59,645500.0],["2023-09-14",307.14,311.71,304.36,307.25,666300.0],["2023-09-15",304.7,305.44,300.73,303.59,1135800.0],["2023-09-18",301.8,302.15,290.83,292.57,981200.0],["2023-09-19",291.9,292.83,286.54,289.87,727300.0],["2023-09-20",292.88,294.95,285.76,286.69,497600.0],["2023-09-21",283.5,283.5,270.98,271.15,1296600.0],["2023-09-22",273.77,273.77,261.45,263.91,1373300.0],["2023-09-25",264.98,269.85,263.69,265.2,1344200.0],["2023-09-26",262.57,264.62,255.96,257.37,1247100.0],["2023-09-27",259.49,261.0,253.75,256.7,789700.0],["2023-09-28",255.17,262.94,253.12,259.13,974400.0],["2023-09-29",263.63,268.68,262.16,264.36,725700.0],["2023-10-02",263.42,265.89,259.05,262.01,495200.0],["2023-10-03",259.16,260.32,250.26,253.56,649900.0],["2023-10-04",254.96,255.04,246.93,248.45,666600.0],["2023-10-05",248.37,248.45,238.65,240.18,700300.0],["2023-10-06",237.99,250.86,235.7,248.28,874100.0],["2023-10-09",244.46,246.41,240.12,245.63,600600.0],["2023-10-10",246.22,255.45,245.28,247.77,650900.0],["2023-10-11",249.11,253.83,248.83,249.85,566500.0],["2023-10-12",248.59,248.96,235.17,238.97,712800.0],["2023-10-13",237.76,240.35,231.76,238.53,1057000.0],["2023-10-16",240.94,245.97,239.83,244.71,650000.0],["2023-10-17",242.7,253.03,240.8,251.02,610300.0],["2023-10-18",248.0,248.23,239.49,239.89,611800.0],["2023-10-19",239.07,240.5,229.33,231.18,926100.0],["2023-10-20",230.41,233.62,226.75,232.45,751700.0],["2023-10-23",230.56,238.78,227.51,233.06,527200.0],["2023-10-24",235.45,236.64,227.22,231.72,486400.0],["2023-10-25",228.32,230.49,224.08,226.23,471400.0],["2023-10-26",225.26,228.73,214.39,215.48,889100.0],["2023-10-27",216.67,218.6,212.08,213.13,507900.0],["2023-10-30",214.94,216.96,209.66,215.68,633500.0],["2023-10-31",217.25,218.73,212.92,217.96,529200.0],["2023-11-01",215.99,218.26,207.26,213.37,868900.0],["2023-11-02",218.36,229.3,218.23,225.02,1202700.0],["2023-11-03",232.12,246.08,231.63,240.13,1343700.0],["2023-11-06",240.56,240.6,230.5,232.99,780000.0],["2023-11-07",232.83,237.58,231.0,236.15,605800.0],["2023-11-08",234.45,238.84,232.89,235.58,461600.0],["2023-11-09",237.5,238.31,226.76,228.5,511100.0],["2023-11-10",230.0,234.18,227.05,233.52,454200.0],["2023-11-13",230.85,234.01,228.64,228.96,437800.0],["2023-11-14",241.0,254.42,240.99,246.87,1116100.0],["2023-11-15",248.28,263.18,247.0,259.09,962800.0],["2023-11-16",253.9,261.99,252.47,254.53,492200.0],["2023-11-17",255.94,262.37,254.53,259.48,433900.0],["2023-11-20",259.99,270.58,259.95,268.43,743100.0],["2023-11-21",264.84,268.99,261.21,268.6,497400.0],["2023-11-22",271.93,273.4,267.8,270.0,362500.0],["2023-11-24",267.99,271.54,267.99,268.82,149300.0],["2023-11-27",266.4,268.73,265.55,267.39,383400.0],["2023-11-28",266.75,269.6,260.5,266.44,417700.0],["2023-11-29",268.84,275.0,268.6,270.63,400900.0],["2023-11-30",273.75,273.75,267.02,269.97,364300.0],["2023-12-01",269.3,285.66,267.47,284.67,673500.0],["2023-12-04",284.0,290.49,283.02,290.26,665900.0],["2023-12-05",287.11,288.15,277.03,279.86,699700.0],["2023-12-06",280.29,284.0,273.23,279.88,632100.0],["2023-12-07",280.73,285.85,277.51,281.4,1215600.0],["2023-12-08",252.1,253.89,239.0,242.01,3732200.0],["2023-12-11",241.15,252.47,240.49,250.55,1341100.0],["2023-12-12",251.29,258.5,248.0,253.07,999800.0],["2023-12-13",254.28,286.53,254.0,283.82,1857400.0],["2023-12-14",290.44,322.92,289.96,317.13,2605900.0],["2023-12-15",318.53,318.87,305.11,308.62,1352600.0],["2023-12-18",309.71,311.79,299.54,305.29,573200.0],["2023-12-19",308.59,313.25,305.5,312.2,508700.0],["2023-12-20",308.3,316.22,304.56,305.32,434200.0],["2023-12-21",312.98,315.0,305.61,307.78,395600.0],["2023-12-22",306.42,308.88,301.2,302.11,371000.0],["2023-12-26",302.47,306.53,299.92,301.98,334300.0],["2023-12-27",301.26,302.68,296.73,299.35,271600.0],["2023-12-28",298.79,301.0,296.4,300.98,271000.0],["2023-12-29",299.23,300.26,291.24,291.48,530300.0],["2024-01-02",287.69,295.75,283.76,285.85,518800.0],["2024-01-03",278.87,278.88,264.4,269.74,914900.0],["2024-01-04",268.51,269.31,262.81,266.34,676600.0],["2024-01-05",263.36,275.03,261.55,263.71,519900.0],["2024-01-08",263.69,273.62,262.96,272.65,511300.0],["2024-01-09",268.06,274.0,266.93,271.9,449700.0],["2024-01-10",274.88,275.46,268.62,273.12,347500.0],["2024-01-11",273.0,276.19,263.6,275.66,539400.0],["2024-01-12",277.76,281.5,267.11,268.29,554000.0],["2024-01-16",265.76,266.19,255.17,258.02,728600.0],["2024-01-17",253.56,255.14,249.28,254.55,550800.0],["2024-01-18",254.76,258.65,253.22,255.02,331200.0],["2024-01-19",256.97,259.44,251.19,259.35,653800.0],["2024-01-22",261.5,270.63,261.01,266.34,495400.0],["2024-01-23",268.92,271.0,265.23,268.77,452300.0],["2024-01-24",273.76,275.65,263.57,264.34,500600.0],["2024-01-25",267.4,271.76,265.55,270.52,395600.0],["2024-01-26",273.46,274.21,269.0,272.64,273000.0],["2024-01-29",271.99,273.34,266.53,273.28,439400.0],["2024-01-30",270.13,271.16,261.32,263.1,500200.0],["2024-01-31",260.88,265.04,252.38,253.48,551100.0],["2024-02-01",257.06,261.77,250.0,258.17,523700.0],["2024-02-02",252.06,258.42,245.43,256.03,561300.0],["2024-02-05",250.87,252.57,243.72,251.83,470500.0],["2024-02-06",251.42,257.17,249.23,254.86,305100.0],["2024-02-07",256.13,257.99,249.99,254.79,704200.0],["2024-02-08",256.63,260.7,253.66,256.86,328500.0],["2024-02-09",257.99,264.42,254.52,261.14,370300.0],["2024-02-12",262.17,280.31,262.08,278.79,732700.0],["2024-02-13",262.75,268.18,255.14,264.85,662700.0],["2024-02-14",269.0,277.36,265.84,274.94,509400.0],["2024-02-15",278.29,279.76,273.29,275.45,435900.0],["2024-02-16",272.13,272.86,265.46,265.52,310200.0],["2024-02-20",260.52,263.09,258.76,262.27,419000.0],["2024-02-21",260.0,260.5,254.82,256.04,755200.0],["2024-02-22",260.51,263.02,256.37,259.97,372000.0],["2024-02-23",258.31,261.82,257.53,258.56,379400.0],["2024-02-26",259.44,260.63,252.78,254.04,377800.0],["2024-02-27",256.0,267.83,256.0,265.72,465100.0],["2024-02-28",262.66,266.2,260.93,264.36,286300.0],["2024-02-29",270.0,275.39,269.0,274.4,460200.0],["2024-03-01",274.51,280.4,271.97,277.63,393400.0],["2024-03-04",278.53,280.85,270.06,271.11,327200.0],["2024-03-05",269.05,271.96,266.23,268.24,340700.0],["2024-03-06",272.07,273.02,266.0,270.85,219100.0],["2024-03-07",273.91,277.89,271.02,274.37,346500.0],["2024-03-08",280.47,285.46,275.0,276.96,513600.0],["2024-03-11",275.23,282.64,271.44,281.82,453700.0],["2024-03-12",282.09,288.21,279.98,287.23,464400.0],["2024-03-13",291.7,311.6,291.7,302.89,1062900.0],["2024-03-14",303.0,303.0,287.44,291.82,492500.0],["2024-03-15",288.02,296.19,288.02,290.73,363200.0],["2024-03-18",290.83,292.0,279.3,279.47,367900.0],["2024-03-19",277.22,283.5,275.74,278.8,429600.0],["2024-03-20",276.74,296.14,275.79,290.06,646800.0],["2024-03-21",292.05,315.81,292.05,311.37,863800.0],["2024-03-22",311.38,312.05,296.93,297.21,750300.0],["2024-03-25",297.22,301.29,282.91,287.28,945100.0],["2024-03-26",286.81,289.57,275.29,286.28,1005400.0],["2024-03-27",290.0,300.97,289.01,296.99,2415300.0],["2024-03-28",330.54,354.86,325.51,348.26,4873900.0],["2024-04-01",349.3,350.49,333.31,334.75,1522300.0],["2024-04-02",328.0,328.0,305.86,310.58,1534100.0],["2024-04-03",311.83,311.83,297.17,298.36,1084600.0],["2024-04-04",300.96,303.74,282.6,282.72,1038500.0],["2024-04-05",280.25,283.65,278.15,278.3,971200.0],["2024-04-08",280.5,281.9,272.39,276.26,850900.0],["2024-04-09",278.28,290.87,275.31,288.7,996400.0],["2024-04-10",274.82,275.98,258.33,260.48,1828200.0],["2024-04-11",263.68,268.6,260.87,267.09,819500.0],["2024-04-12",263.3,264.63,252.49,255.18,896600.0],["2024-04-15",258.87,261.2,249.63,251.52,685700.0],["2024-04-16",248.5,248.78,239.48,243.27,1136600.0],["2024-04-17",246.57,247.9,242.41,243.73,739900.0],["2024-04-18",245.65,249.24,242.04,245.29,531700.0],["2024-04-19",244.19,246.63,238.28,240.41,491200.0],["2024-04-22",243.0,246.69,237.66,245.2,539600.0],["2024-04-23",247.05,251.94,244.1,248.56,509000.0],["2024-04-24",247.51,253.07,244.43,251.85,469700.0],["2024-04-25",243.03,243.84,236.75,243.37,787200.0],["2024-04-26",243.71,252.75,243.71,248.91,478500.0],["2024-04-29",251.84,258.1,250.77,255.76,712200.0],["2024-04-30",252.11,255.17,247.0,247.05,333300.0],["2024-05-01",246.19,254.22,239.5,245.0,614700.0],["2024-05-02",249.0,262.63,245.01,262.01,693500.0],["2024-05-03",271.88,281.17,271.88,275.05,936800.0],["2024-05-06",278.0,282.44,275.46,280.78,659900.0],["2024-05-07",281.18,288.42,278.05,278.44,461700.0],["2024-05-08",273.2,278.92,270.47,278.76,492600.0],["2024-05-09",279.64,294.34,278.63,294.14,598400.0],["2024-05-10",295.31,298.36,285.37,290.97,530800.0],["2024-05-13",294.87,305.5,290.21,292.25,738300.0],["2024-05-14",299.48,304.12,290.51,290.69,555100.0],["2024-05-15",300.38,305.4,293.66,296.66,582900.0],["2024-05-16",294.35,295.58,286.46,286.69,465000.0],["2024-05-17",285.76,287.03,277.64,278.41,467700.0],["2024-05-20",277.75,284.33,275.2,279.93,486000.0],["2024-05-21",278.01,279.11,271.35,274.05,444900.0],["2024-05-22",279.0,279.53,253.9,254.31,1000800.0],["2024-05-23",255.0,255.84,244.89,248.5,1021400.0],["2024-05-24",247.98,256.48,244.73,254.71,661100.0],["2024-05-28",256.51,258.48,248.25,250.64,533200.0],["2024-05-29",246.2,255.35,245.03,252.59,526600.0],["2024-05-30",256.37,268.5,256.37,263.67,788100.0],["2024-05-31",265.64,272.32,259.85,271.93,732400.0],["2024-06-03",276.9,278.47,273.08,275.01,586500.0],["2024-06-04",271.2,276.0,267.37,269.43,498100.0],["2024-06-05",270.18,282.65,270.0,282.58,468100.0],["2024-06-06",279.33,281.75,272.19,279.25,539200.0],["2024-06-07",272.15,275.17,266.9,268.51,611300.0],["2024-06-10",267.29,274.21,264.35,273.92,618000.0],["2024-06-11",272.84,278.78,267.23,278.61,580600.0],["2024-06-12",292.77,301.18,284.15,285.54,783000.0],["2024-06-13",286.33,290.1,276.0,277.05,1436500.0],["2024-06-14",233.0,242.57,225.0,229.73,3994400.0],["2024-06-17",227.01,233.92,224.0,231.48,1579200.0],["2024-06-18",230.35,231.87,220.25,220.51,1422600.0],["2024-06-20",218.0,221.64,212.5,217.83,1242700.0],["2024-06-21",217.1,221.34,214.35,215.97,965200.0],["2024-06-24",218.13,230.7,217.43,223.28,1124400.0],["2024-06-25",223.28,223.95,212.43,214.92,950900.0],["2024-06-26",214.82,221.88,214.27,219.19,592100.0],["2024-06-27",234.02,240.98,228.51,239.3,1743900.0],["2024-06-28",242.43,248.61,238.17,244.44,1174700.0],["2024-07-01",244.5,244.5,234.38,238.67,622700.0],["2024-07-02",241.64,250.0,239.81,249.5,644200.0],["2024-07-03",248.9,248.9,240.4,240.72,320100.0],["2024-07-05",241.86,246.48,238.02,238.02,498100.0],["2024-07-08",239.75,247.75,239.75,242.0,644100.0],["2024-07-09",242.31,243.93,233.14,237.89,611600.0],["2024-07-10",241.0,246.52,238.58,245.3,326100.0],["2024-07-11",258.11,268.83,255.4,266.92,1063100.0],["2024-07-12",267.4,282.63,267.4,274.62,901300.0],["2024-07-15",274.0,279.99,268.01,276.21,587400.0],["2024-07-16",280.14,295.76,277.56,294.26,780900.0],["2024-07-17",288.6,294.9,285.91,286.15,652700.0],["2024-07-18",285.31,294.58,270.01,273.76,652300.0],["2024-07-19",272.63,278.91,270.5,272.84,358900.0],["2024-07-22",272.52,273.65,255.33,257.69,839000.0],["2024-07-23",257.12,260.23,253.33,259.74,466900.0],["2024-07-24",258.37,263.58,252.82,253.49,520400.0],["2024-07-25",252.33,268.46,247.11,260.65,877600.0],["2024-07-26",266.31,281.84,265.74,280.97,889100.0],["2024-07-29",281.36,291.42,278.74,289.79,620000.0],["2024-07-30",290.75,292.72,279.6,285.15,578200.0],["2024-07-31",286.44,299.26,282.53,290.08,572400.0],["2024-08-01",286.07,286.07,270.58,275.79,714000.0],["2024-08-02",259.22,264.9,253.0,257.59,736700.0],["2024-08-05",233.4,254.07,233.4,247.36,925900.0],["2024-08-06",248.64,255.48,241.16,253.53,621700.0],["2024-08-07",259.81,265.92,247.55,247.68,439700.0],["2024-08-08",242.51,256.62,241.13,255.99,843300.0],["2024-08-09",257.86,258.0,251.51,251.64,413000.0],["2024-08-12",252.54,252.54,243.0,245.45,364900.0],["2024-08-13",247.26,261.89,245.0,260.22,699100.0],["2024-08-14",264.23,264.46,252.2,256.17,471900.0],["2024-08-15",268.24,279.1,265.5,269.27,884400.0],["2024-08-16",266.96,272.86,263.13,268.13,455400.0],["2024-08-19",268.78,273.64,267.64,270.5,313600.0],["2024-08-20",269.0,269.08,260.29,260.89,365600.0],["2024-08-21",265.82,273.65,264.18,273.64,562800.0],["2024-08-22",268.95,269.49,261.37,262.87,568500.0],["2024-08-23",266.77,285.0,265.0,283.16,1063900.0],["2024-08-26",285.74,285.74,277.49,280.3,530700.0],["2024-08-27",276.39,276.84,266.01,274.26,599500.0],["2024-08-28",272.44,273.16,263.15,267.16,527300.0],["2024-08-29",270.82,271.49,255.08,255.36,415600.0],["2024-08-30",256.03,259.7,250.76,253.7,454300.0],["2024-09-03",249.93,253.1,244.18,251.68,773000.0],["2024-09-04",251.57,253.6,240.27,245.63,615400.0],["2024-09-05",245.42,257.23,242.55,249.83,753400.0],["2024-09-06",246.74,263.02,246.74,248.09,857300.0],["2024-09-09",247.9,250.94,241.24,241.46,676000.0],["2024-09-10",243.65,245.0,237.14,244.09,668800.0],["2024-09-11",244.09,248.64,240.01,247.02,662800.0],["2024-09-12",247.15,258.53,242.43,256.49,2131100.0],["2024-09-13",304.33,322.5,301.6,321.87,4554000.0],["2024-09-16",328.86,342.19,328.0,329.87,2114900.0],["2024-09-17",337.01,338.0,329.5,330.75,857300.0],["2024-09-18",334.13,346.86,325.02,334.68,1422300.0],["2024-09-19",343.0,349.81,339.56,348.93,993800.0],["2024-09-20",344.3,349.7,339.03,344.28,956500.0],["2024-09-23",344.3,349.22,341.14,345.54,513500.0],["2024-09-24",348.52,350.29,343.22,344.6,378500.0],["2024-09-25",344.32,346.99,333.48,336.29,622200.0],["2024-09-26",342.57,345.88,335.88,339.69,485600.0],["2024-09-27",343.27,346.96,337.47,339.5,486400.0],["2024-09-30",339.99,340.57,332.27,334.43,461600.0],["2024-10-01",332.55,335.48,323.7,333.71,606100.0],["2024-10-02",330.88,339.18,329.74,334.42,468500.0],["2024-10-03",330.55,335.0,328.99,334.07,294200.0],["2024-10-04",341.17,343.97,332.1,332.84,495500.0],["2024-10-07",329.18,332.23,320.4,327.2,631000.0],["2024-10-08",325.74,327.81,320.12,322.08,361800.0],["2024-10-09",324.29,325.0,309.55,315.82,742700.0],["2024-10-10",312.21,322.07,308.15,318.16,624000.0],["2024-10-11",315.26,334.34,315.26,330.07,893800.0],["2024-10-14",327.77,331.28,324.47,331.18,380700.0],["2024-10-15",328.75,338.25,327.59,335.32,605600.0],["2024-10-16",337.96,356.01,337.96,351.93,771000.0],["2024-10-17",352.03,352.32,345.52,348.1,594900.0],["2024-10-18",351.13,358.79,348.78,354.52,528200.0],["2024-10-21",364.5,367.0,345.56,346.87,923500.0],["2024-10-22",345.63,345.63,332.02,337.01,582200.0],["2024-10-23",334.45,337.91,325.02,325.92,564100.0],["2024-10-24",327.82,330.0,321.94,327.45,358000.0],["2024-10-25",329.58,331.11,324.2,325.69,404900.0],["2024-10-28",330.52,333.0,324.14,324.32,397400.0],["2024-10-29",318.22,320.72,311.52,311.9,697000.0],["2024-10-30",311.53,329.15,309.82,321.52,863400.0],["2024-10-31",318.84,321.4,313.82,318.05,423600.0],["2024-11-01",318.79,324.76,313.59,322.77,612300.0],["2024-11-04",321.68,330.99,321.16,329.54,684200.0],["2024-11-05",326.22,333.0,320.43,332.23,507000.0],["2024-11-06",315.32,323.77,301.0,323.62,1323900.0],["2024-11-07",322.99,340.79,321.0,333.15,812800.0],["2024-11-08",336.48,338.82,324.05,333.13,574100.0],["2024-11-11",336.07,338.0,328.43,329.94,442000.0],["2024-11-12",328.16,336.11,327.13,333.43,465500.0],["2024-11-13",328.6,333.33,322.6,326.55,607900.0],["2024-11-14",327.32,329.15,321.5,322.83,413800.0],["2024-11-15",319.6,320.97,312.0,315.7,451500.0],["2024-11-18",317.01,319.27,313.77,318.86,380700.0],["2024-11-19",313.96,324.01,313.0,323.68,421300.0],["2024-11-20",339.45,346.03,326.0,336.8,769700.0],["2024-11-21",340.0,345.5,335.65,344.73,475800.0],["2024-11-22",352.54,370.96,351.47,368.01,873600.0],["2024-11-25",375.67,398.22,375.67,389.14,1054900.0],["2024-11-26",381.4,389.45,378.09,385.64,512900.0],["2024-11-27",389.79,392.0,382.85,386.56,406200.0],["2024-11-29",387.76,391.77,384.89,385.14,228200.0],["2024-12-02",386.5,387.88,378.31,379.26,423600.0],["2024-12-03",379.77,383.16,372.05,379.1,426300.0],["2024-12-04",382.83,382.83,373.76,376.07,373200.0],["2024-12-05",375.99,383.9,370.66,370.72,534800.0],["2024-12-06",377.92,384.0,369.47,376.1,693200.0],["2024-12-09",381.35,400.49,381.35,396.78,1060900.0],["2024-12-10",392.71,398.0,384.0,386.09,719800.0],["2024-12-11",395.62,403.4,390.48,398.95,645700.0],["2024-12-12",392.98,396.37,377.12,381.38,1715400.0],["2024-12-13",443.97,457.26,429.07,446.04,3056500.0],["2024-12-16",445.0,445.5,414.14,414.98,1312900.0],["2024-12-17",416.9,420.41,406.4,411.72,824900.0],["2024-12-18",412.92,426.07,393.88,396.39,872700.0],["2024-12-19",401.57,402.35,382.3,388.02,854400.0],["2024-12-20",385.0,403.58,384.95,398.26,768400.0],["2024-12-23",395.4,411.57,393.0,408.23,530900.0],["2024-12-24",410.0,414.7,407.6,413.7,191100.0],["2024-12-26",407.4,412.53,405.6,407.0,315200.0],["2024-12-27",405.48,406.82,395.81,398.07,383300.0],["2024-12-30",394.7,397.66,386.0,393.93,372500.0],["2024-12-31",393.9,398.0,390.8,393.59,337000.0],["2025-01-02",395.63,398.34,392.19,395.1,319500.0],["2025-01-03",396.99,405.46,392.25,405.46,313700.0],["2025-01-06",411.3,420.12,411.3,414.96,551600.0],["2025-01-07",417.56,418.45,397.19,403.82,397500.0],["2025-01-08",405.21,408.33,394.0,408.27,486700.0],["2025-01-10",404.34,415.7,402.28,413.95,642100.0],["2025-01-13",414.21,421.93,406.42,419.52,802500.0],["2025-01-14",425.36,429.5,411.48,416.04,579000.0],["2025-01-15",433.3,435.75,426.99,428.65,635800.0],["2025-01-16",433.03,435.42,424.21,432.83,435700.0],["2025-01-17",439.68,448.84,437.17,447.23,671600.0],["2025-01-21",454.1,455.84,444.91,454.52,641500.0],["2025-01-22",450.66,451.13,439.3,442.81,383700.0],["2025-01-23",441.99,441.99,430.49,434.46,509100.0],["2025-01-24",434.01,434.84,413.08,418.74,1012800.0],["2025-01-27",411.88,418.64,407.83,411.0,737600.0],["2025-01-28",410.59,425.94,403.18,423.14,597700.0],["2025-01-29",423.51,430.83,419.73,422.01,343100.0],["2025-01-30",430.15,436.99,427.86,433.16,481800.0],["2025-01-31",429.21,432.88,415.75,419.11,373800.0],["2025-02-03",404.51,409.48,386.38,395.14,924400.0],["2025-02-04",398.52,407.5,397.55,406.08,496700.0],["2025-02-05",406.57,415.15,404.01,414.73,343600.0],["2025-02-06",418.96,419.5,410.28,415.27,236400.0],["2025-02-07",413.43,416.0,392.32,397.1,464500.0],["2025-02-10",400.0,404.34,398.03,402.22,290600.0],["2025-02-11",399.71,402.0,377.04,384.42,625200.0],["2025-02-12",374.99,374.99,366.3,374.15,810000.0],["2025-02-13",379.13,385.29,374.97,380.35,400400.0],["2025-02-14",385.28,389.25,380.01,382.33,411900.0],["2025-02-18",382.33,389.2,376.08,388.25,543200.0],["2025-02-19",381.75,385.08,376.73,381.89,455100.0],["2025-02-20",382.17,387.47,362.34,365.93,677000.0],["2025-02-21",369.59,369.59,336.96,340.09,844600.0],["2025-02-24",340.09,352.98,328.11,346.2,976600.0],["2025-02-25",345.12,355.0,341.37,348.54,656400.0],["2025-02-26",353.25,365.67,348.3,353.77,630900.0],["2025-02-27",351.22,351.97,326.94,327.97,807100.0],["2025-02-28",325.09,331.77,318.05,322.07,862700.0],["2025-03-03",322.92,326.0,304.4,307.23,812900.0],["2025-03-04",300.0,300.0,278.54,292.18,1477500.0],["2025-03-05",292.18,294.41,284.24,289.48,612900.0],["2025-03-06",283.23,292.65,275.89,280.97,782100.0],["2025-03-07",277.68,279.0,250.1,262.43,1499200.0],["2025-03-10",260.0,260.0,226.61,233.41,1567700.0],["2025-03-11",235.0,243.47,224.13,230.57,1216800.0],["2025-03-12",241.31,248.14,235.11,241.02,1104300.0],["2025-03-13",236.64,238.34,212.04,216.63,1420800.0],["2025-03-14",221.01,226.77,216.55,225.06,1056600.0],["2025-03-17",224.38,228.5,214.11,225.32,1089000.0],["2025-03-18",217.37,224.36,215.69,221.84,717300.0],["2025-03-19",219.73,239.35,215.0,230.04,1306900.0],["2025-03-20",226.6,240.65,223.17,234.03,1209200.0],["2025-03-21",226.9,246.15,225.68,242.18,1263400.0],["2025-03-24",248.0,261.55,248.0,257.84,1199300.0],["2025-03-25",257.36,264.58,250.56,252.9,831200.0],["2025-03-26",254.18,255.05,240.0,243.58,608100.0],["2025-03-27",240.07,249.65,233.5,243.42,953600.0],["2025-03-28",240.25,243.05,228.15,236.28,852400.0],["2025-03-31",227.54,238.24,221.97,234.41,974700.0],["2025-04-01",233.87,242.89,231.01,239.06,773100.0],["2025-04-02",235.0,256.86,235.0,249.35,2717600.0],["2025-04-03",163.19,166.09,138.4,149.39,12789500.0],["2025-04-04",139.46,154.0,123.03,145.66,9632000.0],["2025-04-07",142.84,174.42,142.36,164.48,6468500.0],["2025-04-08",177.0,177.0,144.35,149.36,4372900.0],["2025-04-09",144.98,197.68,142.07,192.03,7578900.0],["2025-04-10",178.52,179.05,164.0,172.08,3698300.0],["2025-04-11",169.95,171.45,155.24,164.62,2614300.0],["2025-04-14",169.31,170.92,159.2,163.78,1728100.0],["2025-04-15",162.46,166.44,157.98,159.52,1049900.0],["2025-04-16",158.45,161.0,150.19,153.85,1228500.0],["2025-04-17",154.08,161.52,150.82,161.13,1212100.0],["2025-04-21",158.06,159.07,149.17,155.79,1344100.0],["2025-04-22",159.1,175.5,158.89,172.8,2478200.0],["2025-04-23",187.81,194.0,173.5,174.48,2772300.0],["2025-04-24",175.7,184.88,174.33,184.35,1164100.0],["2025-04-25",183.85,188.22,181.44,185.49,999000.0],["2025-04-28",187.76,188.52,179.0,183.53,873100.0],["2025-04-29",181.29,185.52,180.0,184.6,679700.0],["2025-04-30",177.35,184.9,173.31,184.03,858000.0],["2025-05-01",188.26,191.61,183.52,184.76,1007100.0],["2025-05-02",189.09,201.41,188.89,196.56,1526600.0],["2025-05-05",192.62,195.91,186.0,186.31,866600.0],["2025-05-06",181.86,184.31,179.09,182.87,857800.0],["2025-05-07",184.74,190.5,182.0,189.02,855500.0],["2025-05-08",192.2,199.19,189.88,196.6,977800.0],["2025-05-09",197.8,199.63,190.11,194.28,889600.0],["2025-05-12",225.8,232.65,223.65,226.04,2348600.0],["2025-05-13",228.98,232.46,224.42,225.67,968800.0],["2025-05-14",225.4,226.68,215.03,215.97,1154500.0],["2025-05-15",212.69,219.48,211.0,218.09,744700.0],["2025-05-16",218.35,220.59,206.99,210.02,1203000.0],["2025-05-19",204.53,205.95,200.47,203.91,1161400.0],["2025-05-20",205.0,212.82,203.31,207.52,881300.0],["2025-05-21",201.62,202.87,193.77,195.6,907100.0],["2025-05-22",190.41,191.6,184.68,187.26,1483500.0],["2025-05-23",180.97,186.18,180.33,184.88,936200.0],["2025-05-27",189.19,191.5,183.59,190.07,989900.0],["2025-05-28",189.85,191.2,183.8,183.85,568700.0],["2025-05-29",191.71,193.04,182.4,184.14,917800.0],["2025-05-30",180.0,182.24,177.34,181.11,793500.0],["2025-06-02",179.08,179.2,166.15,167.46,2074100.0],["2025-06-03",169.0,177.72,167.01,176.72,1111600.0],["2025-06-04",176.65,180.74,175.44,178.19,859200.0],["2025-06-05",177.0,182.23,173.74,175.5,1647100.0],["2025-06-06",182.18,186.37,179.52,183.47,1050600.0],["2025-06-09",186.12,192.6,183.95,184.85,1284400.0],["2025-06-10",188.45,190.63,185.6,189.38,1227900.0],["2025-06-11",191.5,193.31,178.98,178.98,1779800.0],["2025-06-12",177.6,179.5,173.16,176.87,3606100.0],["2025-06-13",211.0,221.88,187.26,189.12,6802600.0],["2025-06-16",192.57,195.2,184.42,189.29,2359200.0],["2025-06-17",187.0,189.86,181.33,182.69,1359200.0],["2025-06-18",182.37,196.26,182.14,189.1,1644100.0],["2025-06-20",193.03,195.15,186.17,188.85,912300.0],["2025-06-23",186.99,187.2,178.8,186.22,1153400.0],["2025-06-24",184.0,188.73,181.35,184.02,1364400.0],["2025-06-25",186.0,188.6,182.74,186.95,918300.0],["2025-06-26",188.4,194.09,185.27,193.04,939800.0],["2025-06-27",194.0,198.8,188.99,190.83,1359100.0],["2025-06-30",192.62,193.35,188.24,189.01,649700.0],["2025-07-01",187.65,209.34,187.45,198.97,1561600.0],["2025-07-02",200.0,212.33,197.73,205.8,2127300.0],["2025-07-03",205.7,209.05,203.84,207.04,579200.0],["2025-07-07",204.83,206.59,196.75,198.38,1010000.0],["2025-07-08",198.99,202.59,192.82,199.62,906500.0],["2025-07-09",202.0,205.0,198.66,203.27,802500.0],["2025-07-10",204.95,217.6,203.27,213.45,1182500.0],["2025-07-11",209.59,211.24,206.77,207.52,808000.0],["2025-07-14",207.0,207.71,200.31,202.91,828900.0],["2025-07-15",204.15,205.21,186.7,187.54,1762800.0],["2025-07-16",188.0,190.44,181.03,188.32,1395900.0],["2025-07-17",190.24,199.0,188.71,196.76,1494900.0],["2025-07-18",199.1,199.8,193.65,195.49,678300.0],["2025-07-21",199.15,199.15,192.44,194.67,738100.0],["2025-07-22",196.02,213.66,194.7,212.79,1925800.0],["2025-07-23",215.2,223.54,215.2,221.0,1280300.0],["2025-07-24",218.45,224.22,211.75,212.74,901300.0],["2025-07-25",213.16,215.35,208.57,213.8,749400.0],["2025-07-28",217.79,222.49,212.0,218.17,825100.0],["2025-07-29",216.55,219.55,210.18,211.53,730300.0],["2025-07-30",214.79,216.72,205.08,207.72,862400.0],["2025-07-31",206.0,209.04,203.04,205.62,762100.0],["2025-08-01",199.86,204.14,191.59,200.76,1315100.0],["2025-08-04",208.5,220.92,207.41,216.89,1454000.0],["2025-08-05",217.68,221.0,212.19,217.99,855400.0],["2025-08-06",217.33,220.61,212.77,213.02,591100.0],["2025-08-07",223.09,229.85,208.2,213.06,1389900.0],["2025-08-08",214.35,216.0,211.67,215.04,613700.0],["2025-08-11",215.0,219.0,213.65,214.92,804500.0],["2025-08-12",218.45,238.09,217.51,237.29,1590100.0],["2025-08-13",239.0,248.38,233.89,245.68,1386800.0],["2025-08-14",236.05,237.0,229.17,235.1,1145700.0],["2025-08-15",237.0,240.0,233.34,233.76,552300.0],["2025-08-18",233.47,235.32,228.69,229.21,690800.0],["2025-08-19",233.14,240.96,228.1,231.53,839000.0],["2025-08-20",228.38,228.38,213.76,216.61,1422400.0],["2025-08-21",212.89,219.14,210.5,218.79,918800.0],["2025-08-22",222.46,245.25,219.8,243.71,1819000.0],["2025-08-25",225.54,233.45,219.26,230.72,1956700.0],["2025-08-26",229.66,233.99,218.31,221.19,1073000.0],["2025-08-27",224.94,231.91,222.04,228.0,1050000.0],["2025-08-28",231.69,233.8,226.0,229.22,586400.0],["2025-08-29",228.7,230.7,224.56,225.67,586900.0],["2025-09-02",218.89,223.9,218.0,221.72,612400.0],["2025-09-03",220.0,224.03,217.67,221.22,731700.0],["2025-09-04",220.84,235.84,219.64,235.24,1021700.0],["2025-09-05",248.7,257.0,246.38,251.0,1656100.0],["2025-09-08",252.31,253.05,237.6,240.99,1198000.0],["2025-09-09",240.04,240.38,228.51,232.98,1005300.0],["2025-09-10",236.1,238.0,226.89,228.93,867900.0],["2025-09-11",231.12,232.44,226.25,228.12,3101700.0],["2025-09-12",218.18,232.0,214.92,217.62,4111700.0],["2025-09-15",218.7,226.63,215.51,222.83,986800.0],["2025-09-16",223.0,231.35,219.0,230.7,1008200.0],["2025-09-17",233.31,248.44,229.49,229.51,1407800.0],["2025-09-18",230.41,234.35,225.0,233.46,1011800.0],["2025-09-19",234.12,237.0,224.67,224.7,1198600.0],["2025-09-22",221.16,223.38,217.65,217.79,1022100.0],["2025-09-23",218.98,224.68,216.34,218.44,858900.0],["2025-09-24",218.44,221.71,212.57,212.62,998800.0],["2025-09-25",207.52,216.69,205.45,211.3,1118500.0],["2025-09-26",208.95,214.54,201.11,202.5,1581800.0],["2025-09-29",200.63,202.02,191.57,197.84,1480000.0],["2025-09-30",204.05,207.68,197.7,203.16,1008600.0],["2025-10-01",202.61,204.01,195.69,200.8,683800.0],["2025-10-02",197.0,205.95,196.1,203.79,673800.0],["2025-10-03",207.01,212.36,205.84,207.5,833600.0],["2025-10-06",209.28,210.0,199.72,200.0,878500.0],["2025-10-07",201.68,201.68,195.18,196.44,672300.0],["2025-10-08",196.67,200.34,194.06,199.26,549300.0],["2025-10-09",198.15,199.5,184.65,185.31,1519500.0],["2025-10-10",185.48,186.08,171.22,173.37,1748400.0],["2025-10-13",178.12,183.17,175.98,181.56,1292400.0],["2025-10-14",176.8,186.11,175.29,183.14,861200.0],["2025-10-15",184.0,186.29,176.52,176.56,797000.0],["2025-10-16",180.36,180.36,172.56,176.16,721900.0],["2025-10-17",175.67,176.42,172.12,174.27,693100.0],["2025-10-20",176.6,180.08,175.36,179.68,855400.0],["2025-10-21",178.1,186.75,176.39,185.7,920800.0],["2025-10-22",183.47,184.95,175.0,178.81,869200.0],["2025-10-23",178.8,182.5,175.74,180.59,558200.0],["2025-10-24",185.0,186.5,180.23,180.96,677600.0],["2025-10-27",184.5,191.39,184.21,188.23,961600.0],["2025-10-28",193.88,202.4,188.72,193.25,1538600.0],["2025-10-29",189.66,193.84,183.45,184.31,759900.0],["2025-10-30",181.26,182.52,175.18,175.45,869500.0],["2025-10-31",175.67,176.65,171.05,172.49,811400.0],["2025-11-03",169.43,171.89,167.5,170.07,835700.0],["2025-11-04",168.0,169.0,163.03,163.71,797600.0],["2025-11-05",164.45,173.85,161.01,166.19,1267600.0],["2025-11-06",163.9,166.49,156.67,158.06,1006000.0],["2025-11-07",155.72,163.61,155.51,162.18,930000.0],["2025-11-10",163.87,164.9,155.6,157.77,898600.0],["2025-11-11",158.27,167.6,156.0,162.18,954700.0],["2025-11-12",163.84,166.38,159.66,161.02,538200.0],["2025-11-13",161.03,165.01,157.5,158.32,714500.0],["2025-11-14",155.16,156.05,148.0,149.41,1163300.0],["2025-11-17",148.93,149.91,140.88,142.5,1043700.0],["2025-11-18",139.89,145.05,139.0,141.55,931100.0],["2025-11-19",142.86,151.42,141.01,146.75,1111800.0],["2025-11-20",148.17,150.7,139.01,139.54,1002900.0],["2025-11-21",140.81,154.84,140.78,153.08,1403200.0],["2025-11-24",153.5,154.17,148.5,149.48,922500.0],["2025-11-25",152.52,162.37,150.04,159.61,963100.0],["2025-11-26",159.9,164.4,159.28,159.44,729300.0],["2025-11-28",158.28,159.32,155.81,157.59,419600.0],["2025-12-01",155.09,163.79,153.17,160.68,981700.0],["2025-12-02",161.06,162.0,156.02,157.02,777300.0],["2025-12-03",156.33,164.66,156.33,162.31,713200.0],["2025-12-04",165.12,165.12,158.08,159.94,569500.0],["2025-12-05",161.77,166.52,159.59,161.06,643300.0],["2025-12-08",162.25,164.28,154.42,155.68,981100.0],["2025-12-09",154.0,161.0,154.0,158.03,816300.0],["2025-12-10",157.0,161.51,152.22,157.22,1240900.0],["2025-12-11",158.96,162.0,151.71,153.31,2658000.0],["2025-12-12",161.75,173.78,158.0,162.01,3588400.0],["2025-12-15",165.0,165.87,159.74,163.67,1212500.0],["2025-12-16",165.32,175.7,163.0,167.59,2030000.0],["2025-12-17",167.66,171.71,163.92,170.44,1100000.0],["2025-12-18",176.25,181.72,170.0,172.63,1247900.0],["2025-12-19",171.19,174.3,168.0,170.98,1021700.0],["2025-12-22",172.21,179.61,171.07,179.49,979400.0],["2025-12-23",179.41,183.21,173.87,182.37,909300.0],["2025-12-24",181.09,186.18,180.99,182.98,406800.0],["2025-12-26",183.8,186.32,181.95,185.65,655800.0],["2025-12-29",183.64,189.68,182.0,184.63,892500.0],["2025-12-30",183.05,184.72,181.0,181.93,542900.0],["2025-12-31",180.14,182.64,178.61,179.15,493400.0],["2026-01-02",191.55,198.5,187.8,193.41,1973600.0],["2026-01-05",190.33,205.5,190.0,197.21,1435000.0],["2026-01-06",196.87,213.97,196.05,210.2,1381300.0],["2026-01-07",213.45,217.61,202.9,206.5,1244300.0],["2026-01-08",204.47,222.0,202.22,214.94,1657500.0],["2026-01-09",218.38,222.28,204.47,219.0,1618700.0],["2026-01-12",215.69,220.78,211.11,218.18,699200.0],["2026-01-13",218.72,223.48,215.61,222.74,754900.0],["2026-01-14",217.94,230.11,216.21,217.24,1063700.0],["2026-01-15",218.65,227.0,218.01,223.58,873300.0],["2026-01-16",224.81,233.82,222.0,232.9,1150900.0],["2026-01-20",228.23,228.7,218.11,219.44,1362200.0],["2026-01-21",222.14,232.29,217.51,229.33,888200.0],["2026-01-22",230.46,239.4,228.95,231.01,859500.0],["2026-01-23",229.68,235.0,224.65,228.39,799500.0],["2026-01-26",227.24,229.79,216.37,219.09,727900.0],["2026-01-27",216.4,218.3,200.88,209.81,1109800.0],["2026-01-28",211.61,212.4,202.44,204.55,773500.0],["2026-01-29",206.74,212.0,202.35,204.15,625100.0],["2026-01-30",202.08,206.79,195.2,198.83,1001000.0],["2026-02-02",196.92,200.44,190.16,195.73,732100.0],["2026-02-03",194.65,213.88,194.65,199.37,915800.0],["2026-02-04",202.66,211.36,197.48,206.7,807600.0],["2026-02-05",204.36,206.65,190.58,195.44,903700.0],["2026-02-06",197.02,211.38,196.95,211.16,844000.0],["2026-02-09",209.52,212.75,204.31,206.95,780000.0],["2026-02-10",208.07,215.0,206.6,210.4,737100.0],["2026-02-11",210.29,211.99,197.75,199.94,724200.0],["2026-02-12",199.87,205.9,192.19,195.26,793200.0],["2026-02-13",197.47,206.39,193.37,205.06,962600.0],["2026-02-17",206.16,209.12,192.02,208.72,988700.0],["2026-02-18",205.6,219.39,204.31,212.41,1011800.0],["2026-02-19",209.44,210.22,199.18,204.63,616600.0],["2026-02-20",203.44,226.86,201.0,207.73,2036600.0],["2026-02-23",204.05,208.58,187.91,189.38,1469700.0],["2026-02-24",190.61,195.65,188.32,190.4,1001900.0],["2026-02-25",192.23,192.32,180.7,184.01,1063300.0],["2026-02-26",186.62,190.69,184.08,186.61,640200.0],["2026-02-27",182.11,182.11,164.68,165.71,1705100.0],["2026-03-02",159.6,161.89,155.13,157.33,1435300.0],["2026-03-03",151.95,157.07,148.86,155.85,1139000.0],["2026-03-04",156.63,159.69,150.67,150.99,943300.0],["2026-03-05",148.53,154.5,148.12,151.61,991200.0],["2026-03-06",149.32,149.32,141.72,142.16,1139100.0],["2026-03-09",137.0,143.14,130.0,141.36,1853200.0],["2026-03-10",140.47,148.73,138.01,143.45,1916100.0],["2026-03-11",144.0,145.36,138.23,140.13,704000.0],["2026-03-12",137.0,138.3,130.7,131.35,1273400.0],["2026-03-13",131.6,134.11,127.94,128.37,1103500.0],["2026-03-16",130.06,133.25,129.37,132.03,986400.0],["2026-03-17",133.42,136.94,133.05,136.25,898900.0],["2026-03-18",133.57,139.35,133.57,134.54,1030600.0],["2026-03-19",131.42,135.39,130.1,134.51,935900.0],["2026-03-20",133.47,134.5,127.27,127.65,1465200.0],["2026-03-23",132.17,137.86,129.75,130.17,1783600.0],["2026-03-24",128.41,131.8,127.0,128.78,1213200.0],["2026-03-25",133.24,137.5,131.25,136.94,1009200.0],["2026-03-26",133.88,139.58,131.9,132.03,623900.0],["2026-03-27",130.0,133.36,128.7,130.85,1120800.0],["2026-03-30",133.23,138.84,130.16,132.02,1305300.0],["2026-03-31",135.68,142.48,133.77,139.82,3020500.0],["2026-04-01",110.57,114.9,106.3,112.85,8843500.0],["2026-04-02",111.0,116.18,108.38,113.46,2618300.0],["2026-04-06",112.96,119.04,112.82,118.65,1634800.0],["2026-04-07",117.06,117.06,109.28,114.33,2026800.0],["2026-04-08",120.75,124.29,119.44,120.0,1952200.0],["2026-04-09",118.27,124.0,116.12,123.8,1169900.0],["2026-04-10",124.53,128.14,122.76,125.58,1865700.0],["2026-04-13",126.0,128.9,124.34,126.22,1129300.0],["2026-04-14",127.56,131.36,127.0,130.72,948900.0],["2026-04-15",130.82,132.88,128.86,129.52,989200.0],["2026-04-16",130.43,133.79,127.83,129.49,832300.0],["2026-04-17",133.5,147.0,133.5,141.04,1891400.0],["2026-04-20",139.34,143.31,137.48,142.69,868900.0],["2026-04-21",143.65,147.12,138.2,138.61,921800.0],["2026-04-22",141.09,142.25,135.37,136.61,972800.0],["2026-04-23",135.43,138.63,134.34,138.09,859100.0],["2026-04-24",138.53,140.96,136.0,137.51,743000.0],["2026-04-27",136.86,139.82,135.0,136.05,745200.0],["2026-04-28",135.67,138.75,132.54,132.95,667600.0],["2026-04-29",132.0,134.17,129.68,131.97,713000.0],["2026-04-30",132.41,134.5,131.18,131.96,736800.0],["2026-05-01",131.65,133.81,129.55,129.97,819000.0],["2026-05-04",129.59,130.05,120.09,122.35,1074400.0],["2026-05-05",122.96,124.58,121.5,123.48,593600.0],["2026-05-06",128.19,132.37,127.4,131.73,886100.0],["2026-05-07",131.75,134.91,131.38,133.65,766700.0],["2026-05-08",134.56,135.98,132.0,133.89,582000.0],["2026-05-11",133.96,136.55,128.34,129.2,1045600.0],["2026-05-12",127.77,132.84,126.22,131.29,732800.0],["2026-05-13",128.84,132.41,125.9,128.88,715700.0],["2026-05-14",130.69,132.0,126.23,127.87,664100.0],["2026-05-15",126.97,127.9,122.0,123.17,827800.0],["2026-05-18",123.03,126.95,118.78,120.72,1035900.0],["2026-05-19",119.01,122.9,113.6,122.14,1054200.0],["2026-05-20",122.5,135.89,118.65,133.16,1399800.0],["2026-05-21",131.07,142.08,128.95,139.08,1036800.0],["2026-05-22",139.0,141.5,135.63,136.42,656300.0],["2026-05-26",138.0,144.8,136.18,138.46,870400.0],["2026-05-27",141.85,146.24,140.57,143.58,751500.0],["2026-05-28",141.78,150.36,140.43,149.15,916700.0],["2026-05-29",148.91,151.82,146.0,148.49,828300.0],["2026-06-01",147.44,151.32,142.64,149.33,783000.0],["2026-06-02",149.75,158.81,148.06,156.13,883900.0],["2026-06-03",152.77,153.02,147.8,152.45,720700.0],["2026-06-04",154.8,155.99,150.5,153.25,586300.0],["2026-06-05",151.65,152.2,144.06,146.63,966900.0],["2026-06-08",144.0,150.89,142.02,146.8,852600.0],["2026-06-09",145.98,152.92,141.28,150.09,1083700.0],["2026-06-10",147.78,153.4,146.3,148.69,921500.0],["2026-06-11",148.66,159.83,147.24,159.32,1804800.0],["2026-06-12",159.32,163.56,147.0,153.04,1953000.0],["2026-06-15",156.51,162.75,147.69,148.12,1410500.0],["2026-06-16",148.67,152.75,146.87,146.91,812000.0],["2026-06-17",146.42,152.19,135.56,135.67,921900.0],["2026-06-18",138.29,148.47,137.25,148.09,1016500.0],["2026-06-22",145.98,152.98,143.68,146.71,823300.0],["2026-06-23",144.18,146.94,140.5,141.74,677000.0],["2026-06-24",146.49,159.2,144.39,156.54,1118000.0],["2026-06-25",158.0,162.1,153.71,159.92,931300.0],["2026-06-26",156.32,160.21,155.22,159.04,2786700.0],["2026-06-29",159.55,163.2,153.66,163.2,900200.0],["2026-06-30",162.6,168.39,160.97,164.73,676400.0],["2026-07-01",163.52,168.28,162.83,164.05,619600.0],["2026-07-02",169.03,172.0,161.9,169.08,1011400.0],["2026-07-06",171.32,172,164.4401,169,750263.129144],["2026-07-07",168.99,171.81,160.86,163.7,650881.69998],["2026-07-08",165.94,165.94,154.03,162.59,1040225.303599],["2026-07-09",159,170.91,157.81,168.33,763585.105008],["2026-07-10",169.76,170.24,165.1,165.35,513347.085757],["2026-07-13",166.7,169.59,161,161.82,496401.941069],["2026-07-14",165.93,174.61,164.3301,174.55,636330.009548],["2026-07-15",176.75,191.93,175.72,190.26,1419646.910191],["2026-07-16",189.95,193.45,186.715,189.21,802230.556615],["2026-07-17",188.91,192.2,182,187.88,705673.401316],["2026-07-20",189.78,189.79,183.4501,183.95,554034.946492],["2026-07-21",184.04,187.769,179.05,180.51,651787.89599],["2026-07-22",177.72,180.1,172.715,175.09,700720.36538],["2026-07-23",171.36,172.15,163.69,166.08,742809.042254],["2026-07-24",167.39,177.69,167.035,174.51,778626.91922],["2026-07-27",178.3,185.33,178.3,179.57,605032.488256],["2026-07-28",182.64,185.3023,176.29,177.68,589371.165165],["2026-07-29",173.62,183.2,169.725,176.14,706440.634093],["2026-07-30",177.8,177.8,164.6,166.21,981300.748853],["2026-07-31",168.75,168.75,164.49,165.52,674785.707771],["2026-08-03",169.99,176.24,164.91,173.74,1306606.48097],["2026-08-04",179.15,191,179.15,188.2,1033597.468256],["2026-08-05",186.31,200.99,186.31,195.3,789338.421343],["2026-08-06",192.77,194.38,185.9,187.97,512249.336365],["2026-08-07",192,197.22,190.675,196.15,447246.821841],["2026-08-10",194.8,195,190,190.99,97410.516553],["2026-08-11",184.69,186.96,181,182.85,525693.609364],["2026-08-12",182.32,185.07,174.71,180.25,667826.490235],["2026-08-13",182.98,186.77,178.81,179.56,357101.424442],["2026-08-14",180.76,182.8,179,181.76,359469.230144]]}