{"t":"ASND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-28",21.5,21.97,18.54,18.83,3507000.0],["2015-01-29",18.71,20.185,18.71,20.0,581200.0],["2015-01-30",19.76,20.0,19.06,19.83,146300.0],["2015-02-02",19.85,19.85,18.95,19.08,148700.0],["2015-02-03",19.04,19.38,18.64,18.99,69800.0],["2015-02-04",18.5,18.99,17.0,18.31,236600.0],["2015-02-05",18.8,18.8,17.71,17.91,82400.0],["2015-02-06",17.76,18.37,17.65,17.995,135700.0],["2015-02-09",17.81,18.44,17.61,18.05,80000.0],["2015-02-10",18.158,18.49,17.57,18.27,73400.0],["2015-02-11",18.08,18.43,18.04,18.05,11700.0],["2015-02-12",18.153,18.41,17.9,18.0,47100.0],["2015-02-13",17.99,18.022,17.91,17.98,33400.0],["2015-02-17",17.935,18.1,17.9,17.96,41200.0],["2015-02-18",17.95,18.0,17.86,18.0,58300.0],["2015-02-19",17.9,19.39,17.9,19.3,85800.0],["2015-02-20",19.61,19.61,19.112,19.34,34500.0],["2015-02-23",19.92,20.0,18.05,18.2,117400.0],["2015-02-24",18.21,18.86,18.203,18.48,71500.0],["2015-02-25",18.97,18.97,18.12,18.36,80600.0],["2015-02-26",18.55,18.55,18.12,18.4,20100.0],["2015-02-27",18.49,18.5,17.54,17.73,61500.0],["2015-03-02",18.003,18.1,17.66,17.97,42300.0],["2015-03-03",17.9,18.05,17.85,18.0,12000.0],["2015-03-04",17.97,18.23,17.85,18.0,19000.0],["2015-03-05",18.15,18.15,17.953,17.98,10300.0],["2015-03-06",18.0,18.35,17.9,17.91,46200.0],["2015-03-09",17.7,18.22,17.03,17.85,213600.0],["2015-03-10",17.52,17.95,17.41,17.67,52500.0],["2015-03-11",17.42,18.35,17.4,17.7,35600.0],["2015-03-12",18.05,18.1,17.73,18.1,37900.0],["2015-03-13",18.115,18.35,17.78,17.8,19200.0],["2015-03-16",17.226,18.19,17.16,18.19,11100.0],["2015-03-17",18.17,18.19,17.15,17.86,17400.0],["2015-03-18",17.87,18.31,17.87,18.31,20900.0],["2015-03-19",18.87,18.87,18.01,18.17,8500.0],["2015-03-20",18.18,18.65,17.55,17.57,5400.0],["2015-03-23",18.092,18.45,17.5,18.0,35600.0],["2015-03-24",17.855,18.88,17.695,17.98,164400.0],["2015-03-25",17.98,18.0,17.16,17.78,80500.0],["2015-03-26",17.8,17.97,17.38,17.59,83100.0],["2015-03-27",17.75,17.94,17.16,17.79,33600.0],["2015-03-30",17.8,17.9,17.17,17.48,26900.0],["2015-03-31",17.49,17.805,17.2,17.35,13900.0],["2015-04-01",17.64,17.898,17.22,17.43,24600.0],["2015-04-02",17.4,17.8,17.31,17.39,14100.0],["2015-04-06",17.614,17.86,17.4,17.43,3400.0],["2015-04-07",17.52,17.93,17.25,17.58,37000.0],["2015-04-08",17.74,18.46,17.69,18.37,14900.0],["2015-04-09",18.34,18.34,18.0,18.05,5900.0],["2015-04-10",18.13,18.7,18.0,18.05,8100.0],["2015-04-13",18.1,18.34,17.35,17.49,44300.0],["2015-04-14",17.56,17.99,17.36,17.75,43500.0],["2015-04-15",17.84,17.84,17.42,17.64,34200.0],["2015-04-16",17.621,18.91,17.44,18.91,34200.0],["2015-04-17",18.56,19.92,18.21,19.54,77700.0],["2015-04-20",19.73,20.0,19.17,19.77,15300.0],["2015-04-21",19.78,20.44,19.21,20.44,59400.0],["2015-04-22",20.44,20.44,19.65,20.4,33700.0],["2015-04-23",20.4,20.86,19.87,20.86,52300.0],["2015-04-24",20.62,20.93,19.98,20.0,66400.0],["2015-04-27",20.35,20.65,18.99,19.7,38100.0],["2015-04-28",19.43,20.0,17.31,18.23,130800.0],["2015-04-29",16.9,17.86,16.53,17.25,617500.0],["2015-04-30",17.25,17.54,16.52,17.03,255900.0],["2015-05-01",17.03,17.76,16.79,17.55,58500.0],["2015-05-04",17.49,17.86,16.5,17.24,42200.0],["2015-05-05",17.05,17.11,16.11,16.13,70900.0],["2015-05-06",16.18,16.47,15.8,16.17,22800.0],["2015-05-07",16.27,16.96,16.0,16.14,16900.0],["2015-05-08",16.18,16.83,16.0,16.44,27100.0],["2015-05-11",16.21,16.83,16.05,16.52,17000.0],["2015-05-12",16.47,16.81,16.11,16.81,10900.0],["2015-05-13",16.88,16.98,16.13,16.81,16000.0],["2015-05-14",16.56,17.49,16.56,17.38,17100.0],["2015-05-15",17.13,17.54,16.85,17.28,13400.0],["2015-05-18",17.47,17.6,17.28,17.57,40200.0],["2015-05-19",17.66,18.2,17.66,17.75,28300.0],["2015-05-20",17.905,18.15,17.8,18.085,37900.0],["2015-05-21",18.15,18.2,17.55,17.91,53400.0],["2015-05-22",17.81,18.07,17.25,17.66,41500.0],["2015-05-26",17.46,17.76,17.1,17.31,38800.0],["2015-05-27",17.55,17.83,15.529,16.11,137100.0],["2015-05-28",16.0,16.39,14.75,16.16,576200.0],["2015-05-29",16.18,16.789,16.17,16.65,30100.0],["2015-06-01",16.91,16.91,15.79,16.09,27800.0],["2015-06-02",16.11,16.54,15.08,16.23,84900.0],["2015-06-03",16.285,16.82,15.75,16.75,78000.0],["2015-06-04",16.19,16.92,16.15,16.87,60300.0],["2015-06-05",16.65,17.27,16.1,16.72,85200.0],["2015-06-08",16.5,16.912,16.18,16.35,87300.0],["2015-06-09",16.24,16.89,15.73,16.11,160600.0],["2015-06-10",16.3,16.5,15.77,15.835,61900.0],["2015-06-11",15.84,16.09,15.73,16.09,22300.0],["2015-06-12",16.13,16.45,15.89,16.45,23800.0],["2015-06-15",16.38,18.08,16.37,17.52,54300.0],["2015-06-16",17.44,18.83,17.34,18.0,79500.0],["2015-06-17",18.11,18.3,17.6,17.83,103800.0],["2015-06-18",17.5,18.43,17.46,17.88,69000.0],["2015-06-19",17.73,17.91,17.17,17.6,49000.0],["2015-06-22",17.75,18.35,17.484,17.58,56000.0],["2015-06-23",17.52,17.764,17.16,17.45,13100.0],["2015-06-24",17.43,17.54,16.82,16.82,57600.0],["2015-06-25",16.85,17.46,16.85,16.92,19900.0],["2015-06-26",16.88,17.43,16.88,17.38,18000.0],["2015-06-29",17.0,17.55,17.0,17.23,36900.0],["2015-06-30",17.288,17.78,17.21,17.68,37400.0],["2015-07-01",17.7,18.35,17.7,18.235,95900.0],["2015-07-02",18.25,18.82,18.01,18.44,111900.0],["2015-07-06",18.51,18.75,18.44,18.61,70700.0],["2015-07-07",18.7,19.19,18.7,18.965,29000.0],["2015-07-08",18.88,19.2,18.18,18.96,84900.0],["2015-07-09",19.07,19.68,19.07,19.6,84400.0],["2015-07-10",19.91,20.01,19.125,19.38,47800.0],["2015-07-13",19.46,20.05,19.172,19.78,91200.0],["2015-07-14",19.73,21.0,19.73,20.81,162900.0],["2015-07-15",20.93,20.95,20.36,20.87,135500.0],["2015-07-16",21.25,22.05,21.165,21.46,340500.0],["2015-07-17",21.7,21.9,21.0,21.35,104600.0],["2015-07-20",21.31,21.51,20.41,21.43,33800.0],["2015-07-21",21.41,21.41,20.46,21.0,46000.0],["2015-07-22",20.93,21.49,20.68,21.22,72900.0],["2015-07-23",21.28,21.788,21.0,21.28,293500.0],["2015-07-24",21.37,21.75,21.0,21.14,107700.0],["2015-07-27",21.19,21.19,19.45,19.94,265500.0],["2015-07-28",19.88,20.99,19.45,20.27,107200.0],["2015-07-29",20.29,20.29,18.98,19.93,57500.0],["2015-07-30",23.81,23.81,19.252,20.87,278500.0],["2015-07-31",21.38,21.39,19.75,20.03,88900.0],["2015-08-03",19.9,20.11,19.05,19.58,58200.0],["2015-08-04",19.48,20.2,19.37,19.75,96700.0],["2015-08-05",19.57,19.95,19.09,19.18,25000.0],["2015-08-06",19.05,19.58,18.25,19.14,52000.0],["2015-08-07",19.08,19.88,19.08,19.34,26700.0],["2015-08-10",19.41,20.37,19.34,20.25,42200.0],["2015-08-11",20.1,21.15,19.77,20.61,64600.0],["2015-08-12",20.41,20.41,19.47,19.71,68700.0],["2015-08-13",19.86,20.47,17.5,17.59,207700.0],["2015-08-14",17.16,17.22,16.04,17.02,112500.0],["2015-08-17",16.99,17.38,16.25,16.96,91900.0],["2015-08-18",17.34,18.175,16.425,17.97,60400.0],["2015-08-19",17.8,18.3,16.88,17.97,48900.0],["2015-08-20",17.6,17.97,17.27,17.81,80300.0],["2015-08-21",17.58,18.31,17.34,18.23,63200.0],["2015-08-24",17.9,17.97,16.1,17.97,123900.0],["2015-08-25",18.34,20.98,17.75,19.61,106100.0],["2015-08-26",20.07,21.31,18.88,20.86,174800.0],["2015-08-27",20.93,22.38,19.69,20.05,137100.0],["2015-08-28",19.9,20.4,18.795,19.17,154000.0],["2015-08-31",19.43,19.71,18.38,19.14,54700.0],["2015-09-01",18.21,19.7,17.55,19.31,157800.0],["2015-09-02",20.0,20.0,18.78,19.9,40300.0],["2015-09-03",19.58,20.5,18.58,19.16,80000.0],["2015-09-04",19.8,20.49,18.64,19.766,60400.0],["2015-09-08",20.03,20.68,19.34,19.79,37200.0],["2015-09-09",19.75,20.34,18.8,19.61,100900.0],["2015-09-10",19.49,20.61,18.79,20.55,18500.0],["2015-09-11",20.56,20.73,19.65,20.6,87900.0],["2015-09-14",20.5,20.54,19.68,19.97,120500.0],["2015-09-15",19.93,20.32,19.4,19.73,103400.0],["2015-09-16",19.36,19.99,19.36,19.87,70400.0],["2015-09-17",20.0,20.26,19.38,19.96,55400.0],["2015-09-18",18.99,20.0,18.99,20.0,74600.0],["2015-09-21",20.0,20.09,19.18,19.74,66700.0],["2015-09-22",19.23,19.9,19.23,19.64,51200.0],["2015-09-23",19.63,19.68,19.01,19.23,23400.0],["2015-09-24",19.31,19.45,18.58,18.98,18500.0],["2015-09-25",18.99,19.24,16.47,16.87,62800.0],["2015-09-28",16.76,17.06,16.15,16.88,60000.0],["2015-09-29",16.4,17.72,16.022,17.13,82800.0],["2015-09-30",17.0,17.94,16.83,17.7,106600.0],["2015-10-01",17.77,17.77,16.41,16.62,74800.0],["2015-10-02",16.55,16.67,15.88,16.19,81100.0],["2015-10-05",16.05,16.61,15.88,16.49,47700.0],["2015-10-06",16.57,16.7,16.25,16.62,48600.0],["2015-10-07",16.54,17.54,16.16,17.01,81100.0],["2015-10-08",17.37,17.4,16.28,17.19,32400.0],["2015-10-09",16.89,17.4,16.89,17.24,26000.0],["2015-10-12",17.62,17.62,16.53,16.71,40900.0],["2015-10-13",16.88,16.97,16.23,16.69,55100.0],["2015-10-14",16.32,17.13,16.16,16.52,42100.0],["2015-10-15",16.51,17.61,16.13,17.49,93000.0],["2015-10-16",18.035,18.035,16.96,17.87,28200.0],["2015-10-19",17.97,18.0,17.38,17.83,34300.0],["2015-10-20",17.92,18.0,17.23,17.81,30600.0],["2015-10-21",17.93,18.03,17.57,18.0,15700.0],["2015-10-22",17.78,18.0,17.65,17.99,29400.0],["2015-10-23",18.0,18.212,17.235,18.13,33500.0],["2015-10-26",18.06,18.49,17.71,17.96,29600.0],["2015-10-27",17.5,18.24,17.5,17.87,26000.0],["2015-10-28",17.96,18.11,17.41,17.46,41500.0],["2015-10-29",17.65,18.16,17.42,17.895,53300.0],["2015-10-30",17.9,18.278,17.7,18.0,33700.0],["2015-11-02",18.12,18.9,17.87,18.24,56100.0],["2015-11-03",18.79,18.79,17.78,17.78,25400.0],["2015-11-04",17.66,17.91,17.14,17.81,17700.0],["2015-11-05",17.83,17.95,17.34,17.84,35000.0],["2015-11-06",17.85,18.15,17.36,17.75,41300.0],["2015-11-09",17.78,18.13,17.64,18.03,17800.0],["2015-11-10",17.96,18.48,17.72,18.17,33300.0],["2015-11-11",18.2,18.98,18.03,18.57,31700.0],["2015-11-12",18.22,18.56,17.21,17.32,22200.0],["2015-11-13",17.099,18.29,17.099,17.93,23200.0],["2015-11-16",17.95,18.32,17.66,17.89,25200.0],["2015-11-17",17.68,18.17,17.68,17.93,122900.0],["2015-11-18",17.68,17.94,17.425,17.7,46300.0],["2015-11-19",17.82,17.82,16.39,16.78,42500.0],["2015-11-20",16.76,17.06,16.54,16.97,63300.0],["2015-11-23",16.75,17.7,16.69,17.31,49200.0],["2015-11-24",17.31,17.74,16.88,17.5,46300.0],["2015-11-25",17.59,17.78,16.88,17.69,51900.0],["2015-11-27",17.89,18.19,17.72,18.07,23300.0],["2015-11-30",18.1,18.2,17.83,17.83,12600.0],["2015-12-01",18.0,18.0,17.63,17.89,13500.0],["2015-12-02",17.81,17.97,17.66,17.9,8500.0],["2015-12-03",17.36,17.9,17.13,17.34,28300.0],["2015-12-04",17.26,17.805,15.31,17.53,95500.0],["2015-12-07",17.17,17.68,16.42,16.65,59600.0],["2015-12-08",16.65,17.09,16.38,16.76,72300.0],["2015-12-09",16.7,16.9,16.54,16.845,14700.0],["2015-12-10",16.956,16.956,16.11,16.8,33400.0],["2015-12-11",16.62,17.9,16.32,17.9,46800.0],["2015-12-14",17.5,17.94,17.39,17.7,21200.0],["2015-12-15",17.82,18.16,17.6,18.11,21400.0],["2015-12-16",18.07,18.07,17.68,17.9,5600.0],["2015-12-17",17.91,18.196,17.04,17.27,28300.0],["2015-12-18",17.42,17.7,16.98,16.99,35900.0],["2015-12-21",17.25,17.59,16.72,16.72,19900.0],["2015-12-22",16.9,17.373,16.85,16.92,18100.0],["2015-12-23",17.1,17.88,16.96,17.83,23300.0],["2015-12-24",17.8,17.89,17.72,17.87,4400.0],["2015-12-28",17.9,17.96,17.27,17.8,19400.0],["2015-12-29",17.6,17.95,17.3,17.85,14400.0],["2015-12-30",17.65,18.2,17.65,18.09,9400.0],["2015-12-31",17.79,18.97,17.79,18.32,12300.0],["2016-01-04",18.06,18.16,17.65,18.03,36900.0],["2016-01-05",17.93,18.19,17.71,18.02,31700.0],["2016-01-06",17.79,17.95,17.35,17.87,18800.0],["2016-01-07",17.44,17.68,16.65,16.65,72300.0],["2016-01-08",16.76,16.8,14.15,14.49,53100.0],["2016-01-11",14.7,15.74,12.99,14.1,82100.0],["2016-01-12",14.3,14.92,13.97,14.7,36100.0],["2016-01-13",14.7,15.15,14.4,14.9,40800.0],["2016-01-14",14.91,16.69,14.0,16.15,36000.0],["2016-01-15",15.83,17.29,14.29,16.84,42800.0],["2016-01-19",17.25,17.25,15.35,16.52,51800.0],["2016-01-20",16.36,16.8,15.73,16.15,80600.0],["2016-01-21",16.3,17.05,14.83,16.46,25500.0],["2016-01-22",16.72,18.38,16.39,18.25,45900.0],["2016-01-25",18.0,18.989,17.72,18.26,42900.0],["2016-01-26",18.31,19.305,17.9,18.61,34100.0],["2016-01-27",18.52,18.83,17.83,18.08,30100.0],["2016-01-28",18.64,18.64,17.59,18.18,46300.0],["2016-01-29",17.658,20.16,17.658,19.04,64100.0],["2016-02-01",18.74,19.07,18.02,19.07,78300.0],["2016-02-02",18.73,19.0,17.84,18.86,24300.0],["2016-02-03",18.46,19.55,18.07,19.0,89100.0],["2016-02-04",18.52,19.46,18.12,19.12,17700.0],["2016-02-05",18.9,19.18,18.01,18.91,39600.0],["2016-02-08",18.84,19.11,17.61,18.23,55000.0],["2016-02-09",17.98,18.4,16.94,17.98,173700.0],["2016-02-10",18.0,18.28,16.141,17.88,15200.0],["2016-02-11",18.1,18.1,17.12,18.0,26900.0],["2016-02-12",18.05,18.66,16.83,18.39,22400.0],["2016-02-16",18.18,19.79,17.6,18.05,55200.0],["2016-02-17",18.45,19.2,17.99,18.4,35600.0],["2016-02-18",18.0,19.89,18.0,18.39,80000.0],["2016-02-19",18.01,18.73,17.505,18.21,72400.0],["2016-02-22",18.37,19.11,17.62,18.53,18100.0],["2016-02-23",18.57,19.88,18.57,19.37,30200.0],["2016-02-24",18.59,18.67,17.89,18.1,30400.0],["2016-02-25",18.04,18.3,17.88,17.88,2700.0],["2016-02-26",18.0,18.12,17.78,17.91,11400.0],["2016-02-29",17.89,17.891,16.99,17.35,25700.0],["2016-03-01",17.49,17.49,16.91,17.02,4800.0],["2016-03-02",16.85,17.46,15.25,16.99,36100.0],["2016-03-03",16.62,17.44,16.24,17.36,28700.0],["2016-03-04",17.27,18.0,16.37,17.8,48000.0],["2016-03-07",17.75,18.08,17.56,18.08,55300.0],["2016-03-08",17.72,18.0,17.13,18.0,12800.0],["2016-03-09",17.93,17.95,17.44,17.88,13000.0],["2016-03-10",17.96,18.13,17.82,18.13,40100.0],["2016-03-11",18.05,18.42,17.94,18.18,7400.0],["2016-03-14",18.31,18.76,17.97,18.41,30000.0],["2016-03-15",18.22,18.59,17.955,18.14,34100.0],["2016-03-16",18.03,18.7,17.38,18.3,73000.0],["2016-03-17",18.56,18.56,17.76,17.76,12800.0],["2016-03-18",17.39,18.075,17.39,17.66,9000.0],["2016-03-21",17.86,17.97,17.74,17.96,3900.0],["2016-03-22",17.75,18.0,17.61,18.0,11700.0],["2016-03-23",17.92,18.49,17.24,17.91,86900.0],["2016-03-24",17.69,17.95,17.57,17.57,6800.0],["2016-03-28",17.63,18.02,17.48,18.01,8300.0],["2016-03-29",17.92,18.5,17.86,18.03,44000.0],["2016-03-30",18.17,18.8,18.17,18.74,17300.0],["2016-03-31",18.7,18.95,18.1,18.55,45200.0],["2016-04-01",18.31,18.81,18.31,18.73,93000.0],["2016-04-04",18.7,19.05,18.45,18.63,21600.0],["2016-04-05",18.74,18.84,18.3,18.43,11300.0],["2016-04-06",18.48,18.85,18.28,18.85,77100.0],["2016-04-07",18.79,18.8,17.685,18.15,40500.0],["2016-04-08",18.6,18.8,18.11,18.41,20600.0],["2016-04-11",18.45,18.81,18.18,18.34,16600.0],["2016-04-12",18.62,18.81,18.18,18.41,23600.0],["2016-04-13",18.49,18.94,18.17,18.17,14100.0],["2016-04-14",18.19,18.58,18.01,18.39,21200.0],["2016-04-15",18.19,18.33,17.08,17.54,42200.0],["2016-04-18",17.52,18.222,17.03,17.73,10500.0],["2016-04-19",17.81,18.22,17.515,17.75,74900.0],["2016-04-20",17.8,17.8,17.17,17.17,12400.0],["2016-04-21",17.33,18.21,17.25,17.73,18100.0],["2016-04-22",18.05,18.05,17.39,17.52,17700.0],["2016-04-25",17.58,17.74,17.29,17.7,13000.0],["2016-04-26",17.74,17.74,17.345,17.59,14800.0],["2016-04-27",17.41,17.64,17.02,17.27,13800.0],["2016-04-28",17.13,17.35,16.91,16.99,26200.0],["2016-04-29",16.96,17.28,16.44,16.87,4300.0],["2016-05-02",16.78,17.31,16.34,17.17,24500.0],["2016-05-03",16.84,17.32,16.8,16.8,22700.0],["2016-05-04",16.89,17.31,16.64,17.31,133200.0],["2016-05-05",17.32,17.32,16.04,16.16,85300.0],["2016-05-06",16.27,16.32,15.28,16.08,5100.0],["2016-05-09",16.08,16.27,15.403,15.87,22900.0],["2016-05-10",15.8,16.2,15.45,15.68,14800.0],["2016-05-11",15.86,15.86,15.42,15.79,16300.0],["2016-05-12",15.72,15.73,14.01,15.0,114400.0],["2016-05-13",15.2,15.2,14.55,14.82,442500.0],["2016-05-16",14.83,15.0,14.465,14.87,16900.0],["2016-05-17",14.57,14.95,14.57,14.725,10300.0],["2016-05-18",14.67,14.69,13.78,14.15,41200.0],["2016-05-19",14.87,14.87,13.98,14.03,44900.0],["2016-05-20",13.96,14.33,13.74,14.11,41600.0],["2016-05-23",14.0,14.12,13.8,13.89,25900.0],["2016-05-24",14.06,14.192,13.8,13.91,16800.0],["2016-05-25",13.96,14.2,13.9,13.92,28200.0],["2016-05-26",13.96,14.03,13.79,13.81,33700.0],["2016-05-27",13.76,13.99,13.65,13.99,34600.0],["2016-05-31",14.0,14.03,13.58,13.74,213000.0],["2016-06-01",13.86,14.11,13.64,13.88,17900.0],["2016-06-02",13.7,14.07,13.469,13.62,102000.0],["2016-06-03",13.8,14.27,12.5,12.54,916900.0],["2016-06-06",12.92,13.12,12.311,12.53,38800.0],["2016-06-07",12.5,12.53,11.92,12.25,501000.0],["2016-06-08",12.54,14.862,12.32,14.24,124400.0],["2016-06-09",13.98,14.48,13.25,13.59,41900.0],["2016-06-10",13.6,13.81,12.84,13.46,22300.0],["2016-06-13",13.42,13.48,12.59,12.88,256100.0],["2016-06-14",12.87,12.98,12.25,12.46,72800.0],["2016-06-15",12.8,13.18,12.29,12.72,548900.0],["2016-06-16",12.97,13.93,12.89,13.59,100100.0],["2016-06-17",13.69,14.535,13.6,13.97,731000.0],["2016-06-20",13.89,14.4,13.8,14.11,74000.0],["2016-06-21",14.25,14.31,13.43,13.74,264100.0],["2016-06-22",13.96,14.0,13.21,13.69,52700.0],["2016-06-23",13.6,14.07,13.6,13.86,24100.0],["2016-06-24",13.72,13.948,13.35,13.88,48900.0],["2016-06-27",13.76,13.76,12.92,12.93,119500.0],["2016-06-28",13.07,13.5,12.5,13.39,1087900.0],["2016-06-29",13.34,13.595,12.74,13.59,97700.0],["2016-06-30",13.43,13.84,13.01,13.27,88200.0],["2016-07-01",13.42,13.535,12.745,13.03,69200.0],["2016-07-05",12.97,13.5,12.62,13.27,37600.0],["2016-07-06",13.27,13.95,13.06,13.28,45900.0],["2016-07-07",13.42,13.67,12.57,12.73,48500.0],["2016-07-08",12.87,13.69,12.5,12.98,67700.0],["2016-07-11",12.94,13.17,12.57,12.87,44200.0],["2016-07-12",13.0,13.32,12.73,12.97,43900.0],["2016-07-13",13.0,13.0,12.53,12.7,51900.0],["2016-07-14",12.611,12.91,12.34,12.91,75900.0],["2016-07-15",12.86,13.42,12.79,12.94,15200.0],["2016-07-18",12.94,13.31,12.76,12.77,19200.0],["2016-07-19",12.84,13.53,12.71,12.88,14500.0],["2016-07-20",12.9,13.51,12.82,13.28,70300.0],["2016-07-21",13.21,14.22,12.83,13.1,36100.0],["2016-07-22",13.24,13.24,12.82,12.94,33300.0],["2016-07-25",12.85,13.19,12.82,12.85,28000.0],["2016-07-26",12.89,13.21,12.85,12.92,36000.0],["2016-07-27",13.0,13.41,12.977,13.01,20600.0],["2016-07-28",13.05,13.33,12.99,13.32,7300.0],["2016-07-29",13.41,14.43,13.26,14.4,42100.0],["2016-08-01",14.35,14.445,13.37,14.07,42300.0],["2016-08-02",14.0,14.09,13.42,14.08,142700.0],["2016-08-03",13.98,14.42,13.431,14.4,25300.0],["2016-08-04",14.39,14.47,14.02,14.41,20900.0],["2016-08-05",14.4,14.46,14.06,14.45,20900.0],["2016-08-08",14.07,14.47,14.07,14.4,19500.0],["2016-08-09",14.25,14.65,14.25,14.5,38900.0],["2016-08-10",14.47,14.56,14.138,14.49,77800.0],["2016-08-11",14.55,14.72,14.5,14.71,32700.0],["2016-08-12",14.64,15.22,14.64,15.11,69000.0],["2016-08-15",14.93,15.46,14.93,15.25,33900.0],["2016-08-16",15.31,17.267,15.02,17.07,126100.0],["2016-08-17",17.01,17.44,16.76,17.28,27400.0],["2016-08-18",17.01,18.72,17.0,18.28,39100.0],["2016-08-19",18.25,18.87,17.86,18.41,50000.0],["2016-08-22",18.33,18.51,17.86,18.02,55100.0],["2016-08-23",18.05,18.6,17.91,18.45,85300.0],["2016-08-24",18.32,18.495,17.505,17.76,147600.0],["2016-08-25",17.86,17.99,17.39,17.49,56400.0],["2016-08-26",17.56,18.34,17.229,17.67,39800.0],["2016-08-29",18.32,18.32,17.5,17.86,52900.0],["2016-08-30",18.25,18.32,17.7,18.1,46800.0],["2016-08-31",18.01,18.64,17.84,18.44,66300.0],["2016-09-01",18.7,19.89,18.5,19.64,288200.0],["2016-09-02",19.89,19.89,19.01,19.4,163700.0],["2016-09-06",19.26,19.83,19.19,19.5,22300.0],["2016-09-07",19.55,19.83,19.37,19.73,9500.0],["2016-09-08",19.67,19.9,19.0,19.73,13800.0],["2016-09-09",19.81,19.81,19.11,19.71,29300.0],["2016-09-12",19.22,20.0,19.0,20.0,81600.0],["2016-09-13",19.8,20.0,19.655,19.9,19200.0],["2016-09-14",19.96,20.65,19.96,20.34,14300.0],["2016-09-15",20.44,21.7,20.44,21.31,35300.0],["2016-09-16",21.31,21.4,20.2,20.3,20400.0],["2016-09-19",20.11,20.3,19.28,19.96,57200.0],["2016-09-20",19.97,21.37,19.7,19.76,57900.0],["2016-09-21",19.89,20.25,19.17,19.81,30400.0],["2016-09-22",20.04,20.3,19.12,19.97,42000.0],["2016-09-23",19.85,19.95,19.189,19.63,34000.0],["2016-09-26",19.24,20.636,19.24,19.87,67100.0],["2016-09-27",20.3,21.44,19.739,21.01,78400.0],["2016-09-28",21.3,21.3,20.3,20.66,97300.0],["2016-09-29",20.8,21.01,19.45,20.31,77100.0],["2016-09-30",20.58,20.58,19.86,20.1,21200.0],["2016-10-03",19.85,20.1,19.75,19.91,18300.0],["2016-10-04",19.96,20.09,19.85,19.99,12200.0],["2016-10-05",19.89,20.45,19.89,20.23,23300.0],["2016-10-06",20.27,20.27,20.02,20.02,5100.0],["2016-10-07",20.04,20.09,19.93,19.93,6600.0],["2016-10-10",19.62,20.3,19.62,19.86,27400.0],["2016-10-11",19.77,20.0,19.77,19.91,7800.0],["2016-10-12",19.85,20.1,19.24,19.99,120300.0],["2016-10-13",19.84,20.94,19.505,20.94,15100.0],["2016-10-14",20.57,20.83,20.0,20.44,10500.0],["2016-10-17",20.15,21.79,19.95,20.04,145300.0],["2016-10-18",20.25,20.26,20.01,20.09,4500.0],["2016-10-19",19.01,19.6,18.75,19.0,1369900.0],["2016-10-20",18.75,19.5,18.0,19.25,209900.0],["2016-10-21",18.81,19.27,18.12,19.08,43200.0],["2016-10-24",18.85,19.18,18.761,19.0,47800.0],["2016-10-25",19.06,19.2,18.83,19.01,77000.0],["2016-10-26",19.1,19.93,19.1,19.54,115900.0],["2016-10-27",19.25,19.48,18.15,19.01,70900.0],["2016-10-28",18.89,19.4,18.255,18.86,54400.0],["2016-10-31",18.66,19.49,17.15,19.47,97300.0],["2016-11-01",19.2,19.34,18.83,18.98,73600.0],["2016-11-02",18.89,19.46,18.84,19.17,29900.0],["2016-11-03",19.5,19.5,19.01,19.15,55800.0],["2016-11-04",19.1,19.41,18.92,19.25,33700.0],["2016-11-07",19.12,19.51,19.04,19.4,47200.0],["2016-11-08",19.2,19.48,18.895,19.34,51000.0],["2016-11-09",19.15,19.76,18.78,19.42,68100.0],["2016-11-10",19.5,19.9,19.05,19.53,30700.0],["2016-11-11",19.5,19.87,18.8,19.49,27600.0],["2016-11-14",19.13,20.49,19.13,20.34,103600.0],["2016-11-15",20.0,20.92,19.87,20.28,51600.0],["2016-11-16",20.06,20.7,18.74,19.96,37500.0],["2016-11-17",20.0,20.62,19.53,20.12,80400.0],["2016-11-18",20.0,20.685,19.76,20.65,45700.0],["2016-11-21",20.44,20.63,19.705,20.4,56600.0],["2016-11-22",20.28,20.65,20.055,20.48,25200.0],["2016-11-23",20.26,20.77,20.02,20.53,33100.0],["2016-11-25",20.49,20.78,19.98,20.635,23800.0],["2016-11-28",20.48,20.96,20.195,20.51,58200.0],["2016-11-29",20.42,20.86,20.33,20.5,29800.0],["2016-11-30",20.49,20.83,20.36,20.53,36300.0],["2016-12-01",20.7,21.0,19.74,20.46,166100.0],["2016-12-02",20.32,20.55,20.0,20.25,58600.0],["2016-12-05",20.11,20.695,19.85,20.46,26700.0],["2016-12-06",20.4,20.98,20.14,20.42,41700.0],["2016-12-07",20.62,21.72,20.2,20.51,51400.0],["2016-12-08",20.37,20.82,20.21,20.62,20800.0],["2016-12-09",20.51,20.88,20.4,20.6,18600.0],["2016-12-12",20.41,20.85,20.085,20.3,36500.0],["2016-12-13",20.6,21.425,20.071,20.44,31900.0],["2016-12-14",20.14,21.0,20.096,20.67,154400.0],["2016-12-15",20.53,21.02,20.32,20.9,31100.0],["2016-12-16",20.71,21.35,20.45,21.08,72600.0],["2016-12-19",20.74,21.5,20.075,20.2,62500.0],["2016-12-20",20.31,20.705,19.72,19.72,37400.0],["2016-12-21",19.87,20.59,19.7,20.11,40100.0],["2016-12-22",20.18,20.59,19.7,20.01,22700.0],["2016-12-23",19.87,20.31,19.26,19.87,16100.0],["2016-12-27",19.59,20.32,19.37,19.77,28900.0],["2016-12-28",19.77,19.92,19.58,19.8,10000.0],["2016-12-29",19.6,20.39,19.21,19.7,48000.0],["2016-12-30",19.5,20.68,19.4,20.24,51800.0],["2017-01-03",19.97,21.39,19.6,19.91,34200.0],["2017-01-04",19.86,21.14,19.86,20.52,45800.0],["2017-01-05",20.69,21.01,20.1,20.67,25300.0],["2017-01-06",20.7,21.035,19.88,20.68,23700.0],["2017-01-09",20.27,20.99,20.27,20.61,20700.0],["2017-01-10",20.7,21.01,20.4,20.72,28200.0],["2017-01-11",20.45,20.9,20.3,20.61,14400.0],["2017-01-12",20.56,21.3,20.35,21.19,28000.0],["2017-01-13",21.0,21.18,20.42,20.86,59200.0],["2017-01-17",20.48,21.4,20.005,21.13,192100.0],["2017-01-18",20.98,21.05,20.5,21.04,19600.0],["2017-01-19",20.88,21.2,20.57,21.0,205300.0],["2017-01-20",20.87,21.28,20.445,21.23,65300.0],["2017-01-23",21.05,21.369,20.71,21.005,33600.0],["2017-01-24",21.0,21.29,20.49,21.28,30000.0],["2017-01-25",20.91,21.296,20.91,21.12,18100.0],["2017-01-26",21.13,21.26,20.67,21.15,18400.0],["2017-01-27",21.2,21.228,21.05,21.16,5500.0],["2017-01-30",20.87,21.47,19.951,21.125,18900.0],["2017-01-31",21.2,21.94,21.05,21.44,132900.0],["2017-02-01",21.45,22.392,21.45,21.89,22700.0],["2017-02-02",21.97,22.46,21.87,22.09,15000.0],["2017-02-03",22.0,22.5,21.7,21.9,25600.0],["2017-02-06",21.51,22.475,21.51,22.24,21600.0],["2017-02-07",22.08,22.61,22.01,22.19,32700.0],["2017-02-08",22.06,22.62,21.07,22.22,34500.0],["2017-02-09",22.79,23.215,21.985,22.96,115700.0],["2017-02-10",23.07,24.204,22.41,23.56,53000.0],["2017-02-13",23.27,25.19,23.17,24.27,111400.0],["2017-02-14",24.45,26.984,24.27,26.01,165000.0],["2017-02-15",26.22,28.13,25.97,26.74,81400.0],["2017-02-16",27.05,27.85,26.35,27.47,71100.0],["2017-02-17",27.99,29.69,27.053,28.24,77900.0],["2017-02-21",27.84,28.5,26.17,27.67,107700.0],["2017-02-22",27.6,28.84,27.271,28.34,91100.0],["2017-02-23",28.32,30.27,28.32,28.9,162000.0],["2017-02-24",28.9,29.59,28.3,28.86,41500.0],["2017-02-27",28.52,29.64,28.01,28.84,128900.0],["2017-02-28",29.06,29.99,28.485,29.57,71900.0],["2017-03-01",29.72,30.05,28.051,29.55,31200.0],["2017-03-02",29.42,30.57,29.42,29.92,120600.0],["2017-03-03",30.0,30.47,29.51,29.74,28200.0],["2017-03-06",29.51,30.0,29.11,29.39,27800.0],["2017-03-07",29.62,29.98,29.03,29.28,22000.0],["2017-03-08",29.48,29.98,29.12,29.7,22900.0],["2017-03-09",29.41,30.17,29.13,29.53,74200.0],["2017-03-10",29.71,29.97,29.08,29.49,70300.0],["2017-03-13",29.13,29.7,28.75,29.3,74000.0],["2017-03-14",29.3,29.58,28.41,28.54,34700.0],["2017-03-15",28.48,29.6,28.42,29.37,18700.0],["2017-03-16",29.17,30.0,29.05,29.05,13700.0],["2017-03-17",29.01,29.96,29.01,29.68,10700.0],["2017-03-20",29.48,30.0,29.36,29.52,23800.0],["2017-03-21",29.64,29.94,28.73,28.77,32600.0],["2017-03-22",28.7,29.29,28.23,29.2,19100.0],["2017-03-23",29.49,29.92,28.71,29.2,20200.0],["2017-03-24",29.37,29.58,28.03,28.27,23000.0],["2017-03-27",27.5,28.46,26.86,27.45,97900.0],["2017-03-28",27.5,27.87,26.64,27.49,43900.0],["2017-03-29",27.49,28.515,26.665,27.02,81600.0],["2017-03-30",27.06,27.138,26.665,27.1,41300.0],["2017-03-31",26.56,28.695,26.56,28.0,61600.0],["2017-04-03",25.48,28.29,25.48,27.73,48800.0],["2017-04-04",27.64,29.11,26.541,28.43,59600.0],["2017-04-05",28.69,28.69,26.83,27.86,37700.0],["2017-04-06",27.87,28.38,26.69,27.65,21900.0],["2017-04-07",27.27,28.29,27.01,27.4,26100.0],["2017-04-10",27.01,27.92,26.89,27.41,18100.0],["2017-04-11",27.58,27.87,26.945,27.48,55700.0],["2017-04-12",27.65,27.975,27.11,27.54,55900.0],["2017-04-13",27.695,27.99,27.58,27.91,11400.0],["2017-04-17",27.63,27.9,26.55,27.47,24100.0],["2017-04-18",27.78,28.04,27.58,27.63,3700.0],["2017-04-19",27.48,27.84,27.32,27.84,6400.0],["2017-04-20",27.89,28.07,26.671,27.67,8900.0],["2017-04-21",27.77,28.28,27.51,28.04,7200.0],["2017-04-24",27.79,28.133,26.94,27.77,15700.0],["2017-04-25",27.97,28.527,27.775,28.04,20800.0],["2017-04-26",28.33,29.83,28.14,29.83,25300.0],["2017-04-27",29.77,31.86,28.78,28.94,20400.0],["2017-04-28",28.71,29.77,28.71,29.52,25900.0],["2017-05-01",29.03,29.56,28.11,28.78,24100.0],["2017-05-02",28.39,28.78,28.07,28.63,25500.0],["2017-05-03",28.83,28.83,28.28,28.55,9400.0],["2017-05-04",28.71,28.75,28.02,28.25,9200.0],["2017-05-05",28.28,28.55,27.84,28.15,17300.0],["2017-05-08",28.07,28.74,27.9,28.0,28200.0],["2017-05-09",28.13,28.29,27.01,27.65,17000.0],["2017-05-10",27.51,28.02,27.0,27.69,47300.0],["2017-05-11",27.78,28.11,27.48,27.9,15700.0],["2017-05-12",28.0,29.87,27.5,28.15,19700.0],["2017-05-15",27.22,28.895,27.22,27.79,29800.0],["2017-05-16",27.5,28.68,27.5,28.33,46100.0],["2017-05-17",27.75,28.58,27.75,28.35,15800.0],["2017-05-18",27.9,28.43,27.59,27.94,10300.0],["2017-05-19",28.519,28.519,27.052,27.5,30000.0],["2017-05-22",27.01,27.15,25.02,26.05,83200.0],["2017-05-23",26.15,27.96,24.79,25.41,92600.0],["2017-05-24",24.55,26.01,23.35,25.35,31100.0],["2017-05-25",25.59,26.14,24.179,25.03,9400.0],["2017-05-26",24.41,26.555,23.675,24.23,49500.0],["2017-05-30",23.81,25.308,23.01,24.1,51500.0],["2017-05-31",23.9,25.0,23.53,23.85,39300.0],["2017-06-01",23.25,24.23,22.9,23.83,155700.0],["2017-06-02",24.4,24.4,22.82,23.76,50300.0],["2017-06-05",23.28,25.5,23.28,24.15,146900.0],["2017-06-06",24.3,24.5,23.27,24.1,51500.0],["2017-06-07",24.16,24.5,23.01,23.89,41100.0],["2017-06-08",24.07,24.07,22.79,23.4,20000.0],["2017-06-09",23.61,26.22,22.7,23.95,24500.0],["2017-06-12",23.07,24.33,22.54,22.54,403600.0],["2017-06-13",22.79,24.14,22.02,22.76,37400.0],["2017-06-14",22.8,23.55,22.43,22.92,43100.0],["2017-06-15",22.8,23.84,22.42,23.2,505500.0],["2017-06-16",23.42,24.39,22.95,24.0,54100.0],["2017-06-19",23.73,25.12,23.05,24.05,822400.0],["2017-06-20",23.4,23.64,21.95,22.82,140500.0],["2017-06-21",23.08,23.54,22.4,23.04,47000.0],["2017-06-22",23.17,23.4,22.115,23.03,377300.0],["2017-06-23",23.22,27.35,22.25,26.36,1043900.0],["2017-06-26",25.8,26.73,25.38,26.06,62700.0],["2017-06-27",26.22,26.63,25.05,25.11,40900.0],["2017-06-28",25.2,27.72,25.2,27.71,58200.0],["2017-06-29",27.6,29.24,26.99,28.22,53500.0],["2017-06-30",29.88,29.88,26.52,27.76,33400.0],["2017-07-03",27.21,27.51,25.5,26.62,33700.0],["2017-07-05",26.87,28.97,26.638,27.66,31100.0],["2017-07-06",27.85,27.85,26.71,27.65,21600.0],["2017-07-07",28.1,28.37,27.75,28.16,21700.0],["2017-07-10",27.7,28.4,27.24,28.4,36900.0],["2017-07-11",28.36,28.79,26.88,27.99,46400.0],["2017-07-12",28.44,28.6,26.72,28.33,53100.0],["2017-07-13",28.39,28.5,27.4,28.0,65700.0],["2017-07-14",28.36,28.99,27.393,28.09,34000.0],["2017-07-17",28.25,28.25,27.3,27.79,27000.0],["2017-07-18",28.01,29.391,27.528,27.99,53500.0],["2017-07-19",28.0,29.0,26.792,28.48,25900.0],["2017-07-20",28.32,28.57,27.325,27.95,109500.0],["2017-07-21",27.7,28.26,27.12,28.05,58400.0],["2017-07-24",28.1,28.15,27.125,27.55,38400.0],["2017-07-25",27.76,27.763,26.74,27.68,24300.0],["2017-07-26",27.94,28.76,27.595,28.17,107800.0],["2017-07-27",27.99,28.8,27.545,28.06,96300.0],["2017-07-28",28.435,28.732,27.593,28.035,86600.0],["2017-07-31",28.25,28.55,27.43,28.2,82000.0],["2017-08-01",28.0,28.25,27.626,28.08,108400.0],["2017-08-02",27.9,28.55,27.55,28.09,34900.0],["2017-08-03",28.17,28.395,27.74,28.01,50000.0],["2017-08-04",28.15,28.32,26.794,28.0,28800.0],["2017-08-07",28.14,28.14,27.63,27.91,32700.0],["2017-08-08",27.99,28.317,27.685,27.81,88900.0],["2017-08-09",27.89,28.19,27.3,27.38,29100.0],["2017-08-10",27.2,27.35,26.45,26.89,22100.0],["2017-08-11",26.875,27.66,26.43,27.49,24200.0],["2017-08-14",27.74,28.86,26.728,27.48,26500.0],["2017-08-15",27.68,28.8,27.54,27.98,74600.0],["2017-08-16",27.57,28.49,27.45,27.66,338400.0],["2017-08-17",27.29,28.445,27.29,28.0,104800.0],["2017-08-18",27.54,28.03,27.0,27.9,38700.0],["2017-08-21",28.108,28.108,27.03,27.27,106800.0],["2017-08-22",27.31,27.94,26.57,27.35,57200.0],["2017-08-23",27.38,28.01,26.98,27.65,36500.0],["2017-08-24",27.1,27.84,27.04,27.67,11900.0],["2017-08-25",27.72,28.16,27.58,27.83,45100.0],["2017-08-28",27.98,28.16,26.76,27.37,29600.0],["2017-08-29",27.517,28.0,26.6,27.23,489500.0],["2017-08-30",27.1,28.0,26.725,27.12,46200.0],["2017-08-31",27.35,27.985,27.0,27.96,413100.0],["2017-09-01",27.63,28.32,27.35,28.27,59300.0],["2017-09-05",28.01,28.41,26.84,27.25,112100.0],["2017-09-06",27.44,28.2,26.84,27.08,152400.0],["2017-09-07",27.29,27.83,26.3,27.48,405400.0],["2017-09-08",27.65,28.545,27.4,28.41,41400.0],["2017-09-11",28.41,28.951,26.99,27.96,365100.0],["2017-09-12",27.55,29.58,27.55,29.45,123200.0],["2017-09-13",29.399,29.81,28.71,29.08,32200.0],["2017-09-14",29.06,29.61,28.16,29.23,51100.0],["2017-09-15",29.41,29.8,28.43,29.55,189000.0],["2017-09-18",29.57,29.79,29.075,29.44,59700.0],["2017-09-19",29.41,29.47,28.75,28.8,12100.0],["2017-09-20",29.34,29.81,28.89,29.29,119700.0],["2017-09-21",29.24,29.29,27.74,27.74,76200.0],["2017-09-22",40.2,42.0,33.56,34.24,3024100.0],["2017-09-25",34.5,37.8,34.5,36.13,358900.0],["2017-09-26",35.48,37.4,35.48,37.1,334400.0],["2017-09-27",36.0,36.1,34.52,34.64,1991500.0],["2017-09-28",34.76,35.74,34.05,35.5,356100.0],["2017-09-29",35.72,36.62,35.68,36.25,129600.0],["2017-10-02",36.1,37.48,36.1,37.12,306000.0],["2017-10-03",37.36,37.51,35.16,36.62,118000.0],["2017-10-04",36.76,36.76,34.48,34.81,180900.0],["2017-10-05",34.81,35.07,33.472,34.6,226200.0],["2017-10-06",34.9,35.97,34.62,35.79,120000.0],["2017-10-09",35.59,36.022,35.35,35.83,29600.0],["2017-10-10",35.76,36.65,35.71,36.14,95600.0],["2017-10-11",36.34,37.015,35.67,36.65,76800.0],["2017-10-12",35.227,37.03,35.227,36.6,61500.0],["2017-10-13",36.76,36.76,35.72,36.36,56200.0],["2017-10-16",36.25,37.17,35.6,35.95,93800.0],["2017-10-17",35.9,36.29,35.9,36.09,41400.0],["2017-10-18",36.31,36.31,35.34,35.9,139700.0],["2017-10-19",35.71,36.143,35.255,35.83,46100.0],["2017-10-20",35.8,36.18,35.01,35.07,62700.0],["2017-10-23",35.07,36.29,35.05,35.89,55400.0],["2017-10-24",36.02,36.19,33.85,34.62,229600.0],["2017-10-25",34.44,34.87,32.51,33.36,96800.0],["2017-10-26",33.22,33.87,32.05,32.25,196200.0],["2017-10-27",32.32,32.479,31.56,31.98,150800.0],["2017-10-30",31.995,33.65,31.8,32.93,161900.0],["2017-10-31",33.0,34.23,31.74,33.98,707600.0],["2017-11-01",34.05,34.385,33.325,33.56,116600.0],["2017-11-02",33.8,36.749,33.49,33.96,212500.0],["2017-11-03",33.76,35.78,33.59,35.36,41000.0],["2017-11-06",35.26,36.41,35.23,36.23,40100.0],["2017-11-07",36.24,36.47,35.57,36.28,51000.0],["2017-11-08",36.21,36.44,35.56,35.87,46200.0],["2017-11-09",35.68,35.96,34.695,35.37,32200.0],["2017-11-10",35.23,36.18,34.96,36.13,22300.0],["2017-11-13",35.83,36.1,33.501,35.54,53800.0],["2017-11-14",35.36,35.85,34.129,35.5,67400.0],["2017-11-15",35.21,35.59,33.945,35.03,66000.0],["2017-11-16",35.29,37.489,35.29,36.75,131400.0],["2017-11-17",35.02,37.3,35.02,36.94,366400.0],["2017-11-20",36.67,36.98,34.531,36.13,157100.0],["2017-11-21",36.45,36.94,35.83,36.49,62500.0],["2017-11-22",36.57,38.4,36.105,37.11,301300.0],["2017-11-24",36.6,37.4,36.032,36.81,39600.0],["2017-11-27",36.9,38.49,35.68,36.15,248600.0],["2017-11-28",36.38,37.128,35.31,36.47,80100.0],["2017-11-29",36.5,36.95,35.54,35.91,501000.0],["2017-11-30",35.92,37.26,35.43,37.1,74000.0],["2017-12-01",36.99,37.6,35.412,36.91,76300.0],["2017-12-04",37.02,37.74,36.55,36.61,101300.0],["2017-12-05",36.52,37.4,36.52,37.13,125400.0],["2017-12-06",37.08,37.346,36.39,36.47,48900.0],["2017-12-07",36.3,37.74,36.3,37.11,76500.0],["2017-12-08",37.45,37.99,37.1,37.51,76900.0],["2017-12-11",37.84,38.16,37.2,37.54,187200.0],["2017-12-12",37.4,38.499,36.07,37.18,112900.0],["2017-12-13",36.99,37.66,36.82,37.39,98400.0],["2017-12-14",37.42,37.92,36.7,37.36,92500.0],["2017-12-15",37.36,37.43,36.38,36.83,698800.0],["2017-12-18",36.72,37.3,36.56,36.97,79000.0],["2017-12-19",36.92,38.364,36.7,38.05,226200.0],["2017-12-20",38.11,40.48,38.0,39.12,401400.0],["2017-12-21",39.13,39.7,38.15,39.28,48100.0],["2017-12-22",39.06,39.64,38.648,39.47,25400.0],["2017-12-26",39.39,40.64,39.39,40.1,31400.0],["2017-12-27",40.12,40.35,39.86,40.09,33300.0],["2017-12-28",40.06,40.92,39.765,40.38,39500.0],["2017-12-29",40.43,41.14,40.04,40.06,62900.0],["2018-01-02",40.2,41.06,39.73,39.8,75600.0],["2018-01-03",40.09,41.12,39.77,39.87,168800.0],["2018-01-04",40.14,40.85,38.28,38.98,155000.0],["2018-01-05",39.02,40.05,38.308,39.92,134200.0],["2018-01-08",40.11,41.2,39.231,40.54,197800.0],["2018-01-09",40.83,47.71,40.83,46.0,245900.0],["2018-01-10",46.0,47.0,44.952,45.99,152200.0],["2018-01-11",45.78,46.6,44.881,45.63,100200.0],["2018-01-12",45.5,46.89,45.17,46.58,65800.0],["2018-01-16",47.0,48.92,46.25,47.6,276200.0],["2018-01-17",48.07,50.36,47.8,49.91,275700.0],["2018-01-18",50.1,50.56,49.75,50.24,127700.0],["2018-01-19",50.24,51.58,50.24,51.53,170700.0],["2018-01-22",51.75,54.0,51.75,53.69,149900.0],["2018-01-23",53.81,54.38,53.655,54.13,178000.0],["2018-01-24",54.08,54.95,53.58,54.17,462200.0],["2018-01-25",54.99,55.0,50.871,51.48,210000.0],["2018-01-26",51.88,54.99,51.84,53.64,207600.0],["2018-01-29",53.16,54.9,53.02,53.67,99700.0],["2018-01-30",53.25,54.682,51.48,51.5,220300.0],["2018-01-31",51.55,52.37,50.8,50.97,194700.0],["2018-02-01",50.48,50.69,49.58,50.28,131900.0],["2018-02-02",50.25,50.97,49.08,49.79,81500.0],["2018-02-05",49.3,50.96,48.01,48.73,86500.0],["2018-02-06",48.0,50.24,48.0,48.6,204600.0],["2018-02-07",48.76,51.75,48.76,51.32,69400.0],["2018-02-08",50.99,52.24,49.885,51.04,97800.0],["2018-02-09",51.1,51.35,48.722,50.1,334300.0],["2018-02-12",50.804,52.225,49.49,51.52,59100.0],["2018-02-13",51.3,53.375,50.58,51.37,41200.0],["2018-02-14",51.64,56.99,51.22,56.0,358600.0],["2018-02-15",56.74,56.98,55.435,55.79,341200.0],["2018-02-16",56.33,56.36,55.05,55.81,75000.0],["2018-02-20",56.26,59.11,52.02,59.0,102000.0],["2018-02-21",56.34,58.38,54.16,58.0,322500.0],["2018-02-22",60.99,63.0,58.4,59.43,1757200.0],["2018-02-23",59.55,61.49,59.14,61.37,215000.0],["2018-02-26",61.37,63.69,60.356,62.86,187700.0],["2018-02-27",63.12,63.12,60.98,62.35,206800.0],["2018-02-28",62.9,62.9,58.63,62.19,111800.0],["2018-03-01",62.17,64.761,59.02,63.65,123200.0],["2018-03-02",63.74,66.51,62.96,65.99,438000.0],["2018-03-05",66.1,69.0,66.1,67.85,527600.0],["2018-03-06",67.9,68.34,65.35,65.95,403800.0],["2018-03-07",66.05,67.9,65.42,67.23,210000.0],["2018-03-08",67.55,67.98,63.182,67.93,60200.0],["2018-03-09",68.28,69.0,66.575,67.84,121200.0],["2018-03-12",68.16,68.48,66.814,68.04,66700.0],["2018-03-13",68.0,68.0,66.71,66.96,66600.0],["2018-03-14",67.09,67.66,65.17,66.62,83700.0],["2018-03-15",67.26,67.38,63.266,66.95,61800.0],["2018-03-16",67.02,67.02,63.49,63.8,149100.0],["2018-03-19",63.17,67.72,62.71,63.0,170600.0],["2018-03-20",63.22,65.79,62.54,64.1,240000.0],["2018-03-21",64.86,66.7,64.736,66.04,205800.0],["2018-03-22",64.96,66.39,63.515,64.54,139400.0],["2018-03-23",64.7,65.96,63.09,64.32,78200.0],["2018-03-26",65.09,65.09,61.53,64.31,114200.0],["2018-03-27",64.14,64.8,59.18,63.16,103800.0],["2018-03-28",60.25,63.74,59.755,63.42,430300.0],["2018-03-29",63.67,67.08,63.67,65.4,161500.0],["2018-04-02",65.72,65.77,59.92,60.06,203500.0],["2018-04-03",60.3,60.3,58.16,59.26,73700.0],["2018-04-04",58.25,60.74,57.8,60.49,75300.0],["2018-04-05",60.51,61.65,58.02,60.71,110900.0],["2018-04-06",60.03,60.5,58.0,58.55,104400.0],["2018-04-09",58.6,61.32,58.311,59.76,50900.0],["2018-04-10",60.3,63.35,60.26,62.15,128900.0],["2018-04-11",61.63,63.385,60.83,61.95,113800.0],["2018-04-12",62.33,65.555,61.56,62.7,136000.0],["2018-04-13",63.14,64.245,61.87,62.13,46100.0],["2018-04-16",62.4,62.71,61.72,62.51,62000.0],["2018-04-17",63.14,68.25,62.847,66.42,160200.0],["2018-04-18",66.89,66.89,64.64,65.45,58900.0],["2018-04-19",65.32,66.54,64.52,65.01,34300.0],["2018-04-20",64.84,65.655,63.515,63.81,71800.0],["2018-04-23",64.19,65.715,61.06,61.18,124400.0],["2018-04-24",61.06,63.52,61.01,61.93,45400.0],["2018-04-25",62.05,64.18,62.05,64.18,49100.0],["2018-04-26",64.3,65.63,63.68,64.25,37500.0],["2018-04-27",64.19,64.915,62.93,63.31,123900.0],["2018-04-30",63.65,65.88,62.71,63.01,26100.0],["2018-05-01",63.0,65.24,62.596,64.56,56100.0],["2018-05-02",64.6,67.1,63.625,65.98,143400.0],["2018-05-03",65.86,67.5,64.065,64.5,46500.0],["2018-05-04",64.84,66.54,64.58,65.41,28400.0],["2018-05-07",66.03,66.413,64.88,65.28,35300.0],["2018-05-08",65.59,70.5,61.3,62.8,202200.0],["2018-05-09",63.41,65.02,62.125,64.185,44200.0],["2018-05-10",64.3,67.54,63.633,65.12,117600.0],["2018-05-11",65.16,67.46,65.16,65.5,223800.0],["2018-05-14",66.62,67.0,65.7,65.95,218800.0],["2018-05-15",65.4,66.0,64.25,65.17,133100.0],["2018-05-16",65.02,69.99,64.84,68.0,241200.0],["2018-05-17",67.35,68.38,66.711,66.92,65000.0],["2018-05-18",66.81,68.0,65.71,66.29,66900.0],["2018-05-21",66.94,67.42,66.1,66.88,45400.0],["2018-05-22",67.03,67.125,65.569,66.81,72700.0],["2018-05-23",66.69,68.16,65.681,67.02,140300.0],["2018-05-24",66.68,67.55,65.8,66.5,227900.0],["2018-05-25",66.18,69.82,65.6,69.67,86400.0],["2018-05-29",70.0,74.38,69.875,73.92,137400.0],["2018-05-30",74.48,76.29,73.24,73.24,127900.0],["2018-05-31",72.0,73.002,68.271,72.02,263800.0],["2018-06-01",71.73,74.22,70.82,73.08,151600.0],["2018-06-04",73.08,74.73,69.02,70.92,155800.0],["2018-06-05",70.64,72.26,70.07,70.77,63500.0],["2018-06-06",70.77,72.578,69.12,70.0,94800.0],["2018-06-07",69.13,71.495,65.65,67.5,167400.0],["2018-06-08",66.4,70.92,65.02,69.58,123900.0],["2018-06-11",69.21,70.185,68.19,69.36,67100.0],["2018-06-12",69.74,71.51,69.74,71.0,50600.0],["2018-06-13",70.58,71.995,68.67,68.81,98700.0],["2018-06-14",69.0,70.64,66.25,67.07,161000.0],["2018-06-15",66.94,69.06,65.87,66.53,142700.0],["2018-06-18",66.4,67.89,65.42,66.6,90700.0],["2018-06-19",65.21,68.115,65.21,66.98,249500.0],["2018-06-20",66.7,68.22,65.56,66.91,290100.0],["2018-06-21",67.08,67.95,65.14,66.81,167700.0],["2018-06-22",66.85,67.74,66.46,66.78,128200.0],["2018-06-25",66.4,66.87,65.15,65.89,155800.0],["2018-06-26",68.69,69.94,67.055,67.37,226300.0],["2018-06-27",66.9,67.54,62.75,64.34,220900.0],["2018-06-28",64.21,66.5,62.26,65.57,174200.0],["2018-06-29",65.86,69.02,65.35,66.52,114700.0],["2018-07-02",66.28,68.4,65.55,66.81,189900.0],["2018-07-03",67.0,69.07,65.74,68.74,83700.0],["2018-07-05",68.49,70.594,68.08,68.18,109300.0],["2018-07-06",68.56,71.84,68.56,71.67,81700.0],["2018-07-09",71.86,72.93,70.86,71.75,50500.0],["2018-07-10",71.72,71.72,68.15,69.79,138100.0],["2018-07-11",69.61,70.03,67.81,68.1,94100.0],["2018-07-12",68.67,70.56,68.32,69.5,220800.0],["2018-07-13",69.87,72.07,67.69,69.73,191900.0],["2018-07-16",70.73,70.73,68.615,69.35,74200.0],["2018-07-17",69.08,72.3,68.575,70.5,155400.0],["2018-07-18",70.4,72.02,70.3,71.76,69800.0],["2018-07-19",71.72,72.23,68.637,70.85,202600.0],["2018-07-20",71.35,71.62,68.58,69.18,114700.0],["2018-07-23",69.0,71.31,68.99,69.16,94200.0],["2018-07-24",69.74,70.0,66.15,67.21,170900.0],["2018-07-25",67.56,69.22,67.1,68.88,123400.0],["2018-07-26",68.5,68.68,67.54,67.85,47400.0],["2018-07-27",67.75,68.072,63.52,65.53,147200.0],["2018-07-30",65.62,67.28,63.983,66.83,98500.0],["2018-07-31",66.89,69.215,66.89,67.94,72000.0],["2018-08-01",68.28,69.9,66.03,67.92,171000.0],["2018-08-02",67.89,68.92,67.21,68.06,78400.0],["2018-08-03",67.92,68.245,65.94,66.82,51600.0],["2018-08-06",65.88,67.56,65.88,66.62,107700.0],["2018-08-07",67.11,67.5,65.66,66.88,143900.0],["2018-08-08",66.76,66.91,65.2,65.75,122800.0],["2018-08-09",66.03,67.15,65.843,66.33,115700.0],["2018-08-10",66.21,68.23,66.21,67.6,132400.0],["2018-08-13",67.99,70.0,66.925,68.34,91600.0],["2018-08-14",67.81,69.05,66.25,68.0,222200.0],["2018-08-15",68.23,68.285,67.0,67.36,202900.0],["2018-08-16",68.39,69.5,67.09,69.09,158600.0],["2018-08-17",69.19,72.85,68.47,71.52,117800.0],["2018-08-20",72.467,72.467,69.145,69.32,46200.0],["2018-08-21",69.74,70.19,68.09,70.04,94700.0],["2018-08-22",70.585,72.79,69.71,72.51,114500.0],["2018-08-23",72.5,74.4,71.52,73.76,140700.0],["2018-08-24",74.06,75.99,73.19,74.06,106300.0],["2018-08-27",74.06,76.955,73.348,76.28,101400.0],["2018-08-28",76.95,76.95,74.21,75.43,166900.0],["2018-08-29",75.94,76.99,73.925,76.09,125700.0],["2018-08-30",75.46,75.461,70.6,70.69,138400.0],["2018-08-31",70.69,71.98,70.0,70.98,79200.0],["2018-09-04",70.61,70.61,68.39,68.87,305100.0],["2018-09-05",69.87,70.39,68.04,69.22,224500.0],["2018-09-06",69.0,69.86,67.49,68.2,246300.0],["2018-09-07",67.74,68.57,65.0,65.14,143900.0],["2018-09-10",64.35,66.74,64.02,64.35,118000.0],["2018-09-11",64.05,64.68,62.66,63.77,76000.0],["2018-09-12",63.5,66.41,63.5,65.92,121500.0],["2018-09-13",65.92,70.015,65.52,69.15,159400.0],["2018-09-14",69.24,69.46,66.8,68.34,120300.0],["2018-09-17",68.59,68.59,66.13,68.18,72900.0],["2018-09-18",69.01,70.0,67.38,67.83,78200.0],["2018-09-19",67.82,68.19,65.855,67.5,78200.0],["2018-09-20",68.0,68.0,66.63,67.5,111700.0],["2018-09-21",67.94,67.94,65.93,66.5,217200.0],["2018-09-24",66.45,67.68,66.105,67.03,115000.0],["2018-09-25",67.07,67.555,66.28,66.81,48500.0],["2018-09-26",67.03,67.195,65.8,66.1,51800.0],["2018-09-27",66.45,66.78,65.14,66.46,37600.0],["2018-09-28",66.51,71.46,66.2,70.86,179600.0],["2018-10-01",72.64,72.64,69.455,69.67,110500.0],["2018-10-02",69.66,69.66,68.19,68.44,71500.0],["2018-10-03",68.45,68.61,67.21,68.18,38100.0],["2018-10-04",67.92,67.92,65.405,66.84,92400.0],["2018-10-05",66.78,67.5,65.49,66.39,45300.0],["2018-10-08",66.25,68.3,65.9,66.3,43700.0],["2018-10-09",66.26,67.65,64.98,65.28,49000.0],["2018-10-10",64.741,66.53,61.78,61.98,53300.0],["2018-10-11",61.99,62.7,58.28,59.01,70200.0],["2018-10-12",59.92,61.0,58.56,59.84,88900.0],["2018-10-15",60.01,60.33,58.01,59.1,67100.0],["2018-10-16",59.83,63.86,58.77,63.66,60000.0],["2018-10-17",63.83,65.48,62.655,65.0,135200.0],["2018-10-18",65.07,67.77,64.86,66.25,97500.0],["2018-10-19",66.65,67.69,66.33,66.88,169700.0],["2018-10-22",67.3,68.97,65.475,68.46,131000.0],["2018-10-23",67.77,68.425,63.835,66.38,403800.0],["2018-10-24",66.21,67.62,60.13,60.45,162300.0],["2018-10-25",60.9,66.66,60.87,63.94,164800.0],["2018-10-26",62.94,63.98,61.29,63.79,95100.0],["2018-10-29",64.72,70.0,61.32,62.63,120200.0],["2018-10-30",62.77,65.36,61.09,62.46,92200.0],["2018-10-31",63.37,64.94,62.19,64.29,231300.0],["2018-11-01",65.05,65.56,63.25,64.92,185100.0],["2018-11-02",65.4,66.715,63.305,64.5,107100.0],["2018-11-05",64.68,65.06,62.8,63.49,45100.0],["2018-11-06",63.47,63.96,62.42,62.81,164500.0],["2018-11-07",63.51,66.14,63.51,65.07,166800.0],["2018-11-08",65.1,66.95,63.82,63.9,18000.0],["2018-11-09",64.0,64.24,62.33,63.38,60100.0],["2018-11-12",62.98,63.78,58.12,60.25,150000.0],["2018-11-13",61.09,62.377,60.46,61.0,46900.0],["2018-11-14",61.3,61.3,53.205,56.07,252900.0],["2018-11-15",55.98,59.76,54.88,58.01,149900.0],["2018-11-16",58.0,60.19,58.0,59.41,167800.0],["2018-11-19",58.88,59.62,58.0,58.24,163100.0],["2018-11-20",57.34,58.36,56.29,57.25,90800.0],["2018-11-21",57.58,59.22,57.35,59.14,38000.0],["2018-11-23",58.9,59.97,58.18,58.9,21600.0],["2018-11-26",59.37,59.75,57.79,59.47,41700.0],["2018-11-27",59.02,59.33,57.885,58.25,48000.0],["2018-11-28",58.74,61.92,58.0,61.1,63100.0],["2018-11-29",62.64,67.7,62.64,66.63,359400.0],["2018-11-30",66.57,68.98,65.37,67.51,108800.0],["2018-12-03",68.41,68.75,66.16,67.5,82700.0],["2018-12-04",67.08,67.61,64.0,64.67,115100.0],["2018-12-06",63.82,66.01,63.015,64.99,88100.0],["2018-12-07",65.15,65.25,63.41,64.71,80500.0],["2018-12-10",64.18,64.852,62.0,63.0,125100.0],["2018-12-11",63.97,63.98,60.49,62.17,51800.0],["2018-12-12",63.15,63.93,61.7,62.59,57100.0],["2018-12-13",62.95,63.94,61.27,63.52,51600.0],["2018-12-14",62.55,66.39,62.02,65.23,90300.0],["2018-12-17",64.95,65.92,62.95,63.63,154200.0],["2018-12-18",64.33,64.83,62.97,63.52,169600.0],["2018-12-19",63.9,64.73,61.07,62.485,105200.0],["2018-12-20",62.57,63.13,57.55,60.43,150900.0],["2018-12-21",60.46,60.64,55.0,55.85,223500.0],["2018-12-24",55.52,56.785,54.665,55.16,104100.0],["2018-12-26",55.79,61.185,55.79,61.18,103600.0],["2018-12-27",60.56,61.31,57.945,60.86,91200.0],["2018-12-28",60.37,60.815,59.21,59.89,57800.0],["2018-12-31",60.34,63.84,59.97,62.65,248600.0],["2019-01-02",61.83,65.79,61.23,64.84,168100.0],["2019-01-03",65.0,65.0,59.58,62.15,286100.0],["2019-01-04",62.92,64.75,60.935,64.62,101300.0],["2019-01-07",65.45,67.66,64.62,67.66,352000.0],["2019-01-08",68.0,71.36,67.53,70.94,442600.0],["2019-01-09",70.96,72.0,69.57,69.84,237600.0],["2019-01-10",69.2,73.33,69.2,70.68,199700.0],["2019-01-11",70.1,71.575,69.14,69.25,128000.0],["2019-01-14",69.22,73.29,67.57,72.69,223400.0],["2019-01-15",72.34,75.35,72.34,74.72,127000.0],["2019-01-16",75.0,75.83,72.89,73.46,194600.0],["2019-01-17",73.05,75.0,73.05,73.39,156000.0],["2019-01-18",74.16,74.331,73.009,73.89,251600.0],["2019-01-22",73.61,74.722,73.24,73.65,222300.0],["2019-01-23",74.14,74.525,72.28,73.02,178900.0],["2019-01-24",75.68,75.68,73.36,73.9,209500.0],["2019-01-25",74.0,74.96,73.04,73.72,337900.0],["2019-01-28",73.67,73.69,69.37,71.25,275300.0],["2019-01-29",71.77,72.82,70.0,70.44,151700.0],["2019-01-30",71.03,72.4,69.78,72.07,486900.0],["2019-01-31",72.14,73.99,71.04,71.46,623000.0],["2019-02-01",71.54,71.54,67.93,70.05,224500.0],["2019-02-04",70.04,70.74,66.71,68.51,218400.0],["2019-02-05",66.5,68.5,66.115,67.79,209000.0],["2019-02-06",67.83,69.26,66.61,68.69,185000.0],["2019-02-07",68.26,68.44,67.0,67.78,96600.0],["2019-02-08",67.56,68.72,66.997,68.39,154000.0],["2019-02-11",68.7,69.05,67.79,68.55,130600.0],["2019-02-12",69.46,70.25,67.36,70.2,194000.0],["2019-02-13",70.57,71.902,69.91,70.38,165400.0],["2019-02-14",69.81,70.75,69.22,70.53,185000.0],["2019-02-15",70.55,73.55,69.838,73.44,372300.0],["2019-02-19",73.03,73.52,70.92,71.21,153900.0],["2019-02-20",70.42,70.75,69.17,69.98,395800.0],["2019-02-21",69.96,70.48,67.358,68.97,135800.0],["2019-02-22",69.2,72.07,68.925,71.99,232200.0],["2019-02-25",72.89,74.85,72.02,74.65,299000.0],["2019-02-26",74.66,74.96,73.04,73.14,223100.0],["2019-02-27",73.12,73.89,71.59,73.46,100500.0],["2019-02-28",73.05,74.29,72.07,72.82,130000.0],["2019-03-01",73.57,73.57,68.406,69.31,214000.0],["2019-03-04",113.15,126.45,102.0,120.6,5421900.0],["2019-03-05",121.5,126.45,119.02,125.4,1329300.0],["2019-03-06",122.26,123.38,113.71,114.7,2684900.0],["2019-03-07",117.5,121.5,114.82,120.25,807700.0],["2019-03-08",118.01,121.28,116.39,120.61,247100.0],["2019-03-11",121.0,127.33,119.57,125.29,298000.0],["2019-03-12",124.78,129.87,123.84,126.37,265500.0],["2019-03-13",127.77,131.755,127.77,129.99,452200.0],["2019-03-14",129.58,130.54,128.13,129.38,131600.0],["2019-03-15",129.39,131.25,128.11,128.19,345800.0],["2019-03-18",128.34,129.34,126.15,129.13,138100.0],["2019-03-19",129.87,129.87,124.14,124.85,253300.0],["2019-03-20",124.03,126.52,123.25,124.39,149800.0],["2019-03-21",123.62,125.7,121.805,123.22,340100.0],["2019-03-22",122.51,124.241,116.32,119.07,338900.0],["2019-03-25",122.5,124.72,113.78,115.26,438000.0],["2019-03-26",115.1,119.84,113.453,118.72,446900.0],["2019-03-27",118.22,119.39,112.03,115.94,286800.0],["2019-03-28",115.5,118.83,113.45,115.22,324900.0],["2019-03-29",115.51,118.29,115.18,117.7,190200.0],["2019-04-01",117.4,119.015,111.66,113.3,494300.0],["2019-04-02",112.64,113.8,111.36,113.18,263100.0],["2019-04-03",115.15,116.96,112.35,116.9,322900.0],["2019-04-04",113.7,118.517,111.39,117.4,406900.0],["2019-04-05",118.23,119.881,117.57,118.52,151400.0],["2019-04-08",118.61,118.938,111.05,114.71,460000.0],["2019-04-09",113.7,119.31,113.44,119.13,264100.0],["2019-04-10",119.42,120.77,117.76,120.6,186500.0],["2019-04-11",120.2,120.2,115.05,116.21,147900.0],["2019-04-12",117.2,119.075,115.77,116.82,204500.0],["2019-04-15",117.0,117.8,110.85,113.08,247200.0],["2019-04-16",113.94,114.33,110.8,111.54,235300.0],["2019-04-17",111.81,112.0,105.5,107.11,325700.0],["2019-04-18",107.2,109.0,105.02,107.75,175000.0],["2019-04-22",107.75,111.54,106.75,109.13,238300.0],["2019-04-23",109.85,113.28,107.89,112.12,337500.0],["2019-04-24",112.38,112.915,106.76,108.03,383400.0],["2019-04-25",108.2,111.44,106.28,111.43,164600.0],["2019-04-26",111.38,113.3,109.9,110.06,220800.0],["2019-04-29",109.79,114.98,108.03,114.05,226600.0],["2019-04-30",113.74,113.74,109.02,111.38,252700.0],["2019-05-01",111.19,116.13,109.1,115.39,187100.0],["2019-05-02",115.41,119.94,114.49,119.23,336000.0],["2019-05-03",119.39,121.56,118.57,120.81,311800.0],["2019-05-06",119.6,124.66,118.775,123.31,318200.0],["2019-05-07",122.34,124.585,120.75,124.38,464000.0],["2019-05-08",124.0,125.96,123.03,124.53,375400.0],["2019-05-09",123.64,123.64,120.69,121.59,268100.0],["2019-05-10",121.26,123.81,120.31,121.36,337500.0],["2019-05-13",118.92,120.11,116.03,117.37,516500.0],["2019-05-14",118.07,122.39,117.585,120.28,261000.0],["2019-05-15",120.04,122.595,117.97,121.81,234700.0],["2019-05-16",122.31,123.83,121.34,122.89,193800.0],["2019-05-17",122.23,123.27,121.038,122.37,192200.0],["2019-05-20",121.18,127.37,121.13,124.16,359400.0],["2019-05-21",125.0,127.35,124.945,126.36,212200.0],["2019-05-22",126.5,127.33,124.93,126.55,240300.0],["2019-05-23",125.96,125.96,123.02,124.65,268900.0],["2019-05-24",125.09,129.64,124.57,128.96,189800.0],["2019-05-28",129.86,131.43,129.39,129.69,260200.0],["2019-05-29",129.5,130.49,126.65,127.89,145300.0],["2019-05-30",128.46,131.02,126.8,128.44,261900.0],["2019-05-31",127.15,127.5,121.0,124.66,448300.0],["2019-06-03",124.85,133.96,124.5,132.09,367100.0],["2019-06-04",131.93,132.57,127.52,129.6,529700.0],["2019-06-05",129.76,130.435,124.565,127.24,407400.0],["2019-06-06",127.21,127.25,119.445,121.39,453200.0],["2019-06-07",121.35,124.23,120.5,123.47,204300.0],["2019-06-10",123.43,124.55,121.96,122.52,192300.0],["2019-06-11",123.01,125.48,118.11,118.8,307700.0],["2019-06-12",118.59,121.53,115.8,120.37,271400.0],["2019-06-13",120.75,124.22,120.4,122.37,177300.0],["2019-06-14",122.54,123.46,119.77,120.89,261200.0],["2019-06-17",121.02,128.45,120.98,128.0,329200.0],["2019-06-18",125.6,126.06,121.695,125.69,551300.0],["2019-06-19",125.94,127.015,123.72,126.15,317400.0],["2019-06-20",127.57,128.65,121.38,124.33,384700.0],["2019-06-21",123.81,123.81,118.14,122.39,435600.0],["2019-06-24",120.0,122.24,116.315,121.24,358600.0],["2019-06-25",121.8,121.8,117.47,120.65,457100.0],["2019-06-26",120.51,120.51,106.51,108.88,1645200.0],["2019-06-27",108.97,109.235,104.62,108.41,1025000.0],["2019-06-28",109.04,115.862,107.0,115.15,348900.0],["2019-07-01",115.29,120.94,115.29,118.9,332100.0],["2019-07-02",118.55,120.02,113.4,115.27,286100.0],["2019-07-03",115.15,118.13,112.405,116.02,145600.0],["2019-07-05",114.99,116.49,111.29,112.38,236000.0],["2019-07-08",112.15,114.88,110.22,113.86,219600.0],["2019-07-09",112.75,116.33,111.285,114.13,310100.0],["2019-07-10",114.43,115.2,113.38,114.14,164400.0],["2019-07-11",114.19,114.2,110.07,112.34,166200.0],["2019-07-12",112.7,113.31,109.02,112.67,200800.0],["2019-07-15",113.34,113.59,111.11,111.96,244200.0],["2019-07-16",112.24,115.87,110.86,115.51,187300.0],["2019-07-17",115.84,116.42,111.85,112.76,381500.0],["2019-07-18",113.69,117.11,112.1,116.11,170300.0],["2019-07-19",115.92,117.58,113.69,114.89,222800.0],["2019-07-22",115.11,120.35,113.835,118.89,336400.0],["2019-07-23",119.11,120.73,115.85,116.83,170200.0],["2019-07-24",116.48,116.75,114.645,115.36,175100.0],["2019-07-25",116.08,116.98,114.61,116.33,171900.0],["2019-07-26",116.36,116.82,114.49,116.43,182700.0],["2019-07-29",115.77,116.96,113.99,116.61,169800.0],["2019-07-30",114.72,115.28,113.43,115.28,160800.0],["2019-07-31",114.91,118.11,114.18,115.76,216400.0],["2019-08-01",116.0,118.14,114.04,115.36,221800.0],["2019-08-02",115.02,117.51,113.83,116.35,364100.0],["2019-08-05",114.8,117.05,108.24,109.12,661700.0],["2019-08-06",110.0,112.627,107.2,112.23,153400.0],["2019-08-07",111.41,115.42,110.97,114.1,116000.0],["2019-08-08",115.29,116.32,113.84,115.48,103200.0],["2019-08-09",114.83,116.22,113.46,114.84,136800.0],["2019-08-12",113.89,115.36,113.19,114.15,179300.0],["2019-08-13",114.74,116.97,114.73,114.96,115800.0],["2019-08-14",113.93,115.59,113.115,114.43,166200.0],["2019-08-15",114.87,116.0,112.7,114.81,116300.0],["2019-08-16",114.5,116.3,114.13,114.44,106600.0],["2019-08-19",115.88,116.48,113.31,115.69,252500.0],["2019-08-20",115.9,115.9,113.7,115.52,229600.0],["2019-08-21",116.31,121.9,114.92,116.2,633500.0],["2019-08-22",116.52,116.61,113.95,115.84,177700.0],["2019-08-23",115.9,116.765,112.08,112.28,113900.0],["2019-08-26",113.49,114.76,111.77,114.71,120400.0],["2019-08-27",115.59,116.45,111.03,112.5,193200.0],["2019-08-28",111.16,111.87,108.08,111.7,192000.0],["2019-08-29",115.99,115.99,110.001,111.16,167700.0],["2019-08-30",111.35,112.77,109.86,112.03,89000.0],["2019-09-03",112.09,114.0,105.093,107.93,385900.0],["2019-09-04",109.12,109.38,105.31,108.62,173700.0],["2019-09-05",109.43,111.04,106.78,111.0,176800.0],["2019-09-06",110.75,112.06,110.21,111.75,179800.0],["2019-09-09",111.11,113.38,106.03,106.18,165500.0],["2019-09-10",106.01,106.01,100.18,105.31,403200.0],["2019-09-11",104.74,106.57,100.975,105.29,306600.0],["2019-09-12",104.98,105.87,101.13,104.57,233800.0],["2019-09-13",103.73,105.0,101.52,103.72,215600.0],["2019-09-16",103.8,107.85,102.25,104.98,181100.0],["2019-09-17",104.09,106.4,103.18,103.36,144500.0],["2019-09-18",102.07,103.43,100.74,103.36,219100.0],["2019-09-19",103.63,109.7,102.375,107.69,248800.0],["2019-09-20",107.85,109.88,106.62,109.49,251400.0],["2019-09-23",109.2,110.95,106.61,107.97,173300.0],["2019-09-24",108.3,108.7,105.35,107.0,155800.0],["2019-09-25",105.73,107.5,102.09,102.48,201800.0],["2019-09-26",101.53,103.149,95.73,95.8,258600.0],["2019-09-27",96.06,99.82,95.84,96.19,316300.0],["2019-09-30",96.98,96.98,93.04,96.32,194700.0],["2019-10-01",97.26,98.76,93.38,94.42,296700.0],["2019-10-02",93.95,97.44,91.74,94.4,258000.0],["2019-10-03",94.62,96.5,93.26,95.08,215800.0],["2019-10-04",95.02,97.23,93.56,96.68,187200.0],["2019-10-07",96.24,97.38,94.01,94.4,73100.0],["2019-10-08",93.29,93.29,90.06,92.54,174200.0],["2019-10-09",92.86,92.86,90.885,91.45,173300.0],["2019-10-10",91.56,92.455,90.923,92.33,240800.0],["2019-10-11",91.96,96.53,91.96,95.09,309500.0],["2019-10-14",94.76,95.36,93.11,94.61,180900.0],["2019-10-15",94.89,101.89,94.89,100.72,202800.0],["2019-10-16",101.51,101.54,99.73,101.08,120000.0],["2019-10-17",101.12,102.8,98.89,100.08,140400.0],["2019-10-18",100.0,100.0,97.845,98.89,125900.0],["2019-10-21",98.89,104.28,97.89,103.36,258300.0],["2019-10-22",103.94,109.64,103.09,107.02,259900.0],["2019-10-23",107.03,108.84,104.98,105.6,268800.0],["2019-10-24",105.83,107.66,105.1,105.19,587900.0],["2019-10-25",104.82,106.81,103.36,103.46,260700.0],["2019-10-28",103.91,105.36,103.16,105.09,110000.0],["2019-10-29",105.41,109.98,104.55,109.0,178100.0],["2019-10-30",109.3,109.56,107.75,109.09,133800.0],["2019-10-31",109.45,110.715,108.05,110.58,150500.0],["2019-11-01",111.34,111.74,109.57,110.87,252600.0],["2019-11-04",112.38,112.38,109.69,110.7,141900.0],["2019-11-05",111.64,115.56,110.22,114.4,254500.0],["2019-11-06",113.8,115.53,113.05,113.57,174100.0],["2019-11-07",114.99,115.664,111.78,112.86,81400.0],["2019-11-08",112.42,113.9,112.39,113.45,82300.0],["2019-11-11",112.51,114.375,112.51,113.27,88000.0],["2019-11-12",112.7,114.505,110.51,111.24,382900.0],["2019-11-13",110.67,114.78,110.67,113.06,95000.0],["2019-11-14",112.79,114.16,110.98,111.6,88400.0],["2019-11-15",111.49,113.625,108.42,112.51,283700.0],["2019-11-18",112.52,112.53,103.12,106.98,722700.0],["2019-11-19",110.5,117.45,105.31,113.46,773200.0],["2019-11-20",113.55,120.58,113.55,117.6,631500.0],["2019-11-21",117.55,118.86,113.507,113.84,209400.0],["2019-11-22",113.85,114.74,111.37,113.28,122900.0],["2019-11-25",114.27,120.44,113.25,119.28,455900.0],["2019-11-26",119.23,119.97,117.545,117.86,144300.0],["2019-11-27",118.07,118.73,113.37,113.55,274500.0],["2019-11-29",112.65,115.91,112.65,115.18,80500.0],["2019-12-02",115.7,116.97,110.56,110.66,185200.0],["2019-12-03",109.7,114.5,109.7,113.75,139600.0],["2019-12-04",113.85,117.5,111.73,116.24,144700.0],["2019-12-05",115.91,117.15,108.16,109.79,389500.0],["2019-12-06",109.73,110.926,107.08,107.56,382700.0],["2019-12-09",107.69,108.52,105.31,105.92,253700.0],["2019-12-10",105.71,108.79,103.79,108.0,499700.0],["2019-12-11",108.98,110.97,106.64,110.05,316000.0],["2019-12-12",111.38,118.865,108.433,117.66,214000.0],["2019-12-13",117.7,118.05,115.16,115.19,190900.0],["2019-12-16",118.0,118.18,114.59,118.07,375800.0],["2019-12-17",118.5,125.99,117.53,124.51,423600.0],["2019-12-18",124.35,124.627,120.7,122.77,200600.0],["2019-12-19",122.44,126.98,121.92,125.97,268900.0],["2019-12-20",124.76,127.5,123.455,127.0,299400.0],["2019-12-23",128.0,131.0,126.9,129.9,267400.0],["2019-12-24",129.9,131.83,128.56,131.41,66000.0],["2019-12-26",131.57,137.57,131.09,136.83,387500.0],["2019-12-27",138.0,138.0,132.54,135.07,274200.0],["2019-12-30",135.45,136.18,131.35,135.97,140400.0],["2019-12-31",136.16,140.15,135.22,139.12,191500.0],["2020-01-02",140.54,142.0,137.04,141.13,436700.0],["2020-01-03",140.0,140.54,135.825,137.13,169800.0],["2020-01-06",136.26,136.494,129.4,134.29,341700.0],["2020-01-07",134.12,134.99,131.81,134.71,218500.0],["2020-01-08",134.97,139.0,133.25,138.08,272500.0],["2020-01-09",138.5,140.2,137.0,139.38,206000.0],["2020-01-10",139.88,141.645,136.996,137.35,328700.0],["2020-01-13",137.72,139.835,135.36,137.88,224100.0],["2020-01-14",137.56,139.6,136.176,138.82,248500.0],["2020-01-15",139.26,142.94,138.52,139.2,141200.0],["2020-01-16",139.63,140.9,138.06,140.47,92700.0],["2020-01-17",140.15,141.881,136.67,139.13,216800.0],["2020-01-21",138.72,142.335,138.72,139.9,104700.0],["2020-01-22",140.33,140.4,132.95,133.6,159300.0],["2020-01-23",133.44,138.56,131.18,137.0,200500.0],["2020-01-24",137.42,137.42,133.37,135.8,117200.0],["2020-01-27",133.02,137.05,132.928,136.03,99500.0],["2020-01-28",137.73,138.37,134.74,135.98,131400.0],["2020-01-29",135.55,137.4,134.32,135.94,126000.0],["2020-01-30",135.01,135.47,133.09,133.8,111800.0],["2020-01-31",133.42,135.933,132.63,135.1,145000.0],["2020-02-03",136.49,140.99,135.475,140.05,197700.0],["2020-02-04",142.07,142.22,138.39,140.56,116400.0],["2020-02-05",141.12,144.75,139.81,142.77,117600.0],["2020-02-06",144.02,144.999,140.36,142.55,103900.0],["2020-02-07",142.53,144.99,140.655,143.5,96400.0],["2020-02-10",144.43,145.17,142.02,143.81,62500.0],["2020-02-11",144.83,145.29,142.67,142.76,71500.0],["2020-02-12",142.86,143.95,140.24,143.73,93200.0],["2020-02-13",142.38,143.76,138.33,139.38,161300.0],["2020-02-14",139.66,141.62,139.31,141.01,127400.0],["2020-02-18",141.2,142.71,139.16,141.65,121600.0],["2020-02-19",142.77,145.55,142.77,144.17,93400.0],["2020-02-20",144.17,145.25,142.06,145.11,91200.0],["2020-02-21",145.11,145.59,140.77,141.9,71100.0],["2020-02-24",140.0,140.0,134.01,135.83,90800.0],["2020-02-25",136.65,137.28,128.85,130.25,107100.0],["2020-02-26",130.2,133.165,125.3,129.76,224200.0],["2020-02-27",128.2,131.62,122.425,130.02,309200.0],["2020-02-28",126.94,130.57,124.08,130.38,281100.0],["2020-03-02",132.28,138.46,128.255,135.32,184200.0],["2020-03-03",135.5,137.21,125.53,131.57,124700.0],["2020-03-04",134.52,135.535,130.01,133.01,143200.0],["2020-03-05",131.12,132.99,127.83,131.82,129900.0],["2020-03-06",128.09,131.25,127.65,129.93,109900.0],["2020-03-09",127.81,130.5,123.96,126.09,169700.0],["2020-03-10",129.58,130.052,120.2,127.61,204700.0],["2020-03-11",124.42,127.39,117.465,118.53,308500.0],["2020-03-12",115.55,115.55,97.01,106.0,337100.0],["2020-03-13",107.5,110.41,98.375,109.32,332700.0],["2020-03-16",99.21,104.28,95.8,97.01,411000.0],["2020-03-17",97.1,102.475,95.875,98.29,292600.0],["2020-03-18",95.88,101.24,92.0,98.4,194800.0],["2020-03-19",98.74,103.22,94.845,101.04,224300.0],["2020-03-20",105.0,110.86,99.52,102.48,142200.0],["2020-03-23",102.3,107.515,96.24,101.25,225900.0],["2020-03-24",106.29,114.5,103.809,112.22,171200.0],["2020-03-25",112.53,115.73,110.06,110.95,201300.0],["2020-03-26",111.61,116.0,109.02,113.15,275400.0],["2020-03-27",110.15,116.365,108.925,113.41,189800.0],["2020-03-30",113.55,117.38,113.265,116.0,198800.0],["2020-03-31",116.39,116.5,109.645,112.61,326100.0],["2020-04-01",111.12,114.14,108.88,113.0,364700.0],["2020-04-02",109.62,115.39,102.88,110.87,203000.0],["2020-04-03",110.79,115.47,110.79,112.0,268400.0],["2020-04-06",116.0,119.33,114.875,118.33,414200.0],["2020-04-07",120.19,127.93,119.38,121.8,216400.0],["2020-04-08",124.76,124.76,118.13,121.97,181700.0],["2020-04-09",124.46,125.57,120.69,121.36,82300.0],["2020-04-13",121.92,125.52,117.46,122.31,122800.0],["2020-04-14",123.1,128.23,123.1,126.7,206500.0],["2020-04-15",125.37,128.79,122.06,126.93,191600.0],["2020-04-16",127.79,128.79,125.792,128.58,220000.0],["2020-04-17",130.99,131.73,126.58,129.0,233700.0],["2020-04-20",129.19,140.743,127.514,138.59,962000.0],["2020-04-21",135.2,135.2,120.02,130.5,739500.0],["2020-04-22",129.11,130.99,125.51,129.75,258800.0],["2020-04-23",129.03,130.6,124.0,126.89,230900.0],["2020-04-24",127.52,130.64,122.615,129.5,340300.0],["2020-04-27",130.94,133.42,129.855,132.45,298200.0],["2020-04-28",133.34,133.34,129.76,130.7,233600.0],["2020-04-29",132.23,138.0,130.38,133.72,336800.0],["2020-04-30",134.03,136.57,130.48,135.73,183100.0],["2020-05-01",134.66,134.66,127.09,128.36,154100.0],["2020-05-04",127.26,132.47,126.62,130.66,90700.0],["2020-05-05",132.49,138.58,131.725,137.1,116600.0],["2020-05-06",138.79,141.29,137.34,139.46,143400.0],["2020-05-07",141.99,142.86,139.53,141.95,293500.0],["2020-05-08",142.5,142.51,137.02,137.51,408300.0],["2020-05-11",139.3,143.49,136.97,142.98,424600.0],["2020-05-12",144.0,148.7,136.84,137.78,352100.0],["2020-05-13",138.24,140.63,132.095,134.27,220900.0],["2020-05-14",133.66,140.22,133.095,139.29,177500.0],["2020-05-15",138.81,140.59,137.355,139.9,212100.0],["2020-05-18",143.18,143.995,140.02,140.77,212800.0],["2020-05-19",141.8,144.485,140.54,143.19,161300.0],["2020-05-20",140.0,150.0,139.95,146.2,360200.0],["2020-05-21",147.04,148.38,145.45,146.84,121200.0],["2020-05-22",145.69,147.5,144.39,146.55,96900.0],["2020-05-26",145.24,147.22,144.35,146.11,147700.0],["2020-05-27",146.11,147.06,141.0,146.86,245000.0],["2020-05-28",147.0,147.36,145.815,146.79,186300.0],["2020-05-29",147.0,147.0,143.5,145.49,484400.0],["2020-06-01",145.59,147.47,144.24,146.18,136600.0],["2020-06-02",146.12,147.18,144.54,146.0,134800.0],["2020-06-03",146.59,147.2,145.04,146.01,80300.0],["2020-06-04",146.0,147.47,143.8,144.5,153700.0],["2020-06-05",144.96,145.575,140.0,140.98,170500.0],["2020-06-08",139.76,142.03,134.18,134.96,249200.0],["2020-06-09",135.96,143.17,135.025,141.64,205300.0],["2020-06-10",141.64,142.57,136.72,140.24,176600.0],["2020-06-11",138.61,142.59,137.025,141.22,239300.0],["2020-06-12",144.61,144.61,134.95,139.62,275100.0],["2020-06-15",138.27,142.32,138.27,141.88,96700.0],["2020-06-16",142.27,144.39,139.5,141.67,64500.0],["2020-06-17",141.45,146.28,140.4,143.74,375700.0],["2020-06-18",142.8,147.63,141.926,145.52,151500.0],["2020-06-19",146.38,147.3,144.12,146.07,212600.0],["2020-06-22",146.0,150.74,144.575,149.12,337700.0],["2020-06-23",149.13,158.93,148.49,156.01,413700.0],["2020-06-24",156.07,158.42,149.155,152.75,185900.0],["2020-06-25",151.26,152.39,148.59,151.72,292800.0],["2020-06-26",152.24,153.7,147.8,148.12,188800.0],["2020-06-29",148.93,148.93,143.645,145.21,78100.0],["2020-06-30",145.0,150.71,143.01,147.9,178900.0],["2020-07-01",148.81,153.095,147.885,152.85,156100.0],["2020-07-02",153.51,154.98,148.7,151.0,117100.0],["2020-07-06",152.35,156.99,149.54,151.88,403600.0],["2020-07-07",150.15,153.24,147.12,147.6,244500.0],["2020-07-08",146.5,151.69,143.695,145.27,1370700.0],["2020-07-09",146.88,147.0,139.1,140.0,354600.0],["2020-07-10",141.03,143.118,135.51,136.97,275100.0],["2020-07-13",137.48,142.46,134.12,134.29,184000.0],["2020-07-14",133.61,138.33,131.02,137.84,385700.0],["2020-07-15",139.57,140.19,136.72,139.88,202600.0],["2020-07-16",138.78,140.85,137.75,140.42,134600.0],["2020-07-17",138.2,143.52,138.2,143.52,163900.0],["2020-07-20",143.2,148.29,142.455,145.78,149300.0],["2020-07-21",146.3,147.5,143.32,143.44,238800.0],["2020-07-22",144.15,146.55,141.4,142.54,155700.0],["2020-07-23",142.49,145.25,140.42,140.42,147400.0],["2020-07-24",139.69,139.69,136.2,138.02,233100.0],["2020-07-27",139.21,140.69,135.715,139.67,98700.0],["2020-07-28",138.45,141.17,136.1,139.44,204900.0],["2020-07-29",139.77,140.46,136.13,137.29,297900.0],["2020-07-30",135.96,141.41,135.96,139.94,111400.0],["2020-07-31",140.99,140.99,135.05,137.61,226400.0],["2020-08-03",137.63,144.67,137.63,144.09,193300.0],["2020-08-04",144.54,147.75,142.475,147.75,160500.0],["2020-08-05",148.81,149.17,146.545,148.76,329100.0],["2020-08-06",149.09,149.61,146.27,146.44,196200.0],["2020-08-07",146.31,147.32,144.52,145.97,94300.0],["2020-08-10",145.79,145.79,140.27,143.26,246700.0],["2020-08-11",144.23,144.95,140.13,140.49,87400.0],["2020-08-12",141.0,142.49,139.35,141.0,82700.0],["2020-08-13",140.67,143.43,139.56,142.57,53200.0],["2020-08-14",143.19,143.19,141.04,142.43,87000.0],["2020-08-17",141.93,149.525,141.9,148.28,142600.0],["2020-08-18",148.28,149.545,145.078,148.66,112600.0],["2020-08-19",149.5,150.0,146.5,146.79,172500.0],["2020-08-20",146.72,148.0,141.67,142.96,120700.0],["2020-08-21",142.79,143.64,139.6,140.65,216800.0],["2020-08-24",141.87,141.96,136.32,138.36,155700.0],["2020-08-25",138.15,141.48,137.245,140.02,90200.0],["2020-08-26",140.27,140.67,137.57,139.47,150100.0],["2020-08-27",139.48,139.88,135.79,137.82,124800.0],["2020-08-28",138.17,139.17,135.48,139.15,151300.0],["2020-08-31",139.19,150.21,139.19,148.18,240300.0],["2020-09-01",145.57,147.33,142.39,144.06,198100.0],["2020-09-02",144.43,145.96,141.02,141.81,88900.0],["2020-09-03",141.25,141.78,136.96,139.77,174100.0],["2020-09-04",139.63,143.275,133.03,140.34,214600.0],["2020-09-08",138.83,144.595,137.51,143.13,145800.0],["2020-09-09",143.46,147.19,141.638,144.22,125500.0],["2020-09-10",144.88,145.65,141.52,142.75,112400.0],["2020-09-11",141.37,144.99,140.71,144.7,114600.0],["2020-09-14",146.37,148.06,144.1,146.99,158200.0],["2020-09-15",146.23,147.61,140.39,142.5,222700.0],["2020-09-16",143.47,145.33,141.59,145.03,153900.0],["2020-09-17",143.77,147.07,143.77,145.71,155600.0],["2020-09-18",146.91,147.88,144.82,147.0,101300.0],["2020-09-21",145.0,145.88,139.1,140.7,137900.0],["2020-09-22",141.4,144.53,139.49,144.27,109000.0],["2020-09-23",144.5,147.39,141.39,146.0,512000.0],["2020-09-24",145.44,149.22,141.38,149.22,193900.0],["2020-09-25",147.62,154.23,146.84,154.03,258700.0],["2020-09-28",154.2,154.72,149.02,151.94,207700.0],["2020-09-29",152.13,154.05,148.245,152.26,277400.0],["2020-09-30",152.63,155.8,150.03,154.32,468400.0],["2020-10-01",156.54,158.074,153.37,156.0,149000.0],["2020-10-02",154.25,159.57,153.44,158.63,164200.0],["2020-10-05",159.0,166.99,158.81,161.77,267100.0],["2020-10-06",162.1,164.98,161.09,162.04,122500.0],["2020-10-07",163.57,164.8,160.135,163.75,126200.0],["2020-10-08",164.04,164.37,160.62,160.97,79600.0],["2020-10-09",160.83,162.08,159.89,160.73,144500.0],["2020-10-12",161.39,161.39,158.0,159.89,142900.0],["2020-10-13",159.92,163.34,159.125,160.0,115300.0],["2020-10-14",160.01,161.33,156.44,157.75,113400.0],["2020-10-15",156.25,159.4,154.85,157.5,63800.0],["2020-10-16",158.0,160.46,157.44,158.47,153400.0],["2020-10-19",158.48,158.975,155.91,156.57,83700.0],["2020-10-20",157.22,157.7,154.895,156.0,52600.0],["2020-10-21",156.16,156.98,154.16,156.03,54400.0],["2020-10-22",156.23,160.31,156.23,159.41,73100.0],["2020-10-23",159.67,160.615,156.645,159.75,116700.0],["2020-10-26",159.49,160.703,156.475,158.61,96900.0],["2020-10-27",158.78,168.56,156.38,164.23,274900.0],["2020-10-28",162.82,164.22,159.23,161.06,207900.0],["2020-10-29",160.18,165.55,158.456,164.01,144400.0],["2020-10-30",163.56,164.59,161.01,163.35,66100.0],["2020-11-02",163.33,163.69,158.02,162.49,256900.0],["2020-11-03",164.37,167.5,162.555,166.45,103700.0],["2020-11-04",168.34,178.255,168.225,174.79,258100.0],["2020-11-05",175.0,175.565,171.075,172.4,89300.0],["2020-11-06",171.9,171.9,167.12,168.98,87600.0],["2020-11-09",171.06,171.273,165.37,168.37,62300.0],["2020-11-10",169.53,169.53,161.23,161.58,173800.0],["2020-11-11",162.99,165.36,159.6,160.0,266000.0],["2020-11-12",165.1,170.94,159.29,166.64,216000.0],["2020-11-13",168.06,168.06,164.02,165.68,100000.0],["2020-11-16",163.48,169.0,160.87,164.39,138000.0],["2020-11-17",164.34,164.34,157.1,159.7,189300.0],["2020-11-18",158.68,164.0,152.36,152.71,179500.0],["2020-11-19",152.75,154.68,150.4,151.2,245800.0],["2020-11-20",151.36,157.16,151.001,156.5,233600.0],["2020-11-23",156.67,161.52,155.7,158.48,304600.0],["2020-11-24",160.02,160.03,155.93,159.28,371000.0],["2020-11-25",159.3,162.68,158.41,162.15,174800.0],["2020-11-27",161.09,164.993,161.09,164.52,59800.0],["2020-11-30",166.0,169.0,162.6,168.73,178600.0],["2020-12-01",167.37,171.67,164.05,168.62,189000.0],["2020-12-02",167.64,168.53,164.148,168.25,121400.0],["2020-12-03",166.66,169.0,164.92,164.92,117600.0],["2020-12-04",166.32,167.225,164.31,166.86,58800.0],["2020-12-07",166.0,172.605,165.8,171.91,136800.0],["2020-12-08",171.07,175.0,168.48,174.89,219600.0],["2020-12-09",176.0,176.66,171.0,173.8,542800.0],["2020-12-10",172.76,177.23,171.3,176.28,180800.0],["2020-12-11",174.78,179.2,173.89,179.11,151000.0],["2020-12-14",177.37,183.98,176.0,182.76,173100.0],["2020-12-15",175.25,178.18,171.075,175.79,302300.0],["2020-12-16",176.71,177.96,172.29,174.0,182300.0],["2020-12-17",175.67,177.571,172.37,173.9,164600.0],["2020-12-18",173.99,179.07,171.47,177.66,278900.0],["2020-12-21",176.01,177.67,172.95,177.0,119000.0],["2020-12-22",175.69,181.09,175.2,178.75,260100.0],["2020-12-23",179.05,179.05,172.81,173.0,187800.0],["2020-12-24",174.74,174.806,169.13,170.94,24900.0],["2020-12-28",171.98,172.58,167.8,169.82,75900.0],["2020-12-29",170.78,170.78,165.81,166.6,72900.0],["2020-12-30",167.79,170.47,166.77,170.19,75200.0],["2020-12-31",170.53,175.7,165.66,166.78,74200.0],["2021-01-04",166.86,171.251,162.84,165.49,109800.0],["2021-01-05",165.77,166.33,162.34,165.09,49200.0],["2021-01-06",165.58,166.499,158.15,162.92,118000.0],["2021-01-07",163.61,167.95,161.98,167.47,83600.0],["2021-01-08",169.15,170.88,166.02,169.06,67700.0],["2021-01-11",169.09,177.165,164.68,173.33,109900.0],["2021-01-12",172.9,177.605,172.212,173.21,143900.0],["2021-01-13",174.86,175.1,165.37,165.5,109400.0],["2021-01-14",165.5,166.62,161.66,162.01,151300.0],["2021-01-15",160.82,162.63,152.47,157.93,359100.0],["2021-01-19",161.77,163.54,157.41,158.28,216400.0],["2021-01-20",159.51,160.751,153.94,156.45,137500.0],["2021-01-21",157.43,157.43,153.38,154.86,111600.0],["2021-01-22",154.24,161.52,153.23,160.66,198100.0],["2021-01-25",161.0,162.21,157.05,158.89,207700.0],["2021-01-26",160.36,161.0,153.72,155.72,329400.0],["2021-01-27",155.56,155.56,148.35,152.0,289400.0],["2021-01-28",151.89,160.205,151.74,155.39,169800.0],["2021-01-29",156.28,158.36,150.09,150.15,171000.0],["2021-02-01",151.16,151.999,147.34,149.38,235700.0],["2021-02-02",150.0,151.87,145.8,151.16,177200.0],["2021-02-03",151.16,153.04,149.86,149.98,93700.0],["2021-02-04",150.31,151.46,147.84,150.88,200400.0],["2021-02-05",152.61,154.55,151.01,152.72,268700.0],["2021-02-08",153.0,156.77,152.21,153.93,183700.0],["2021-02-09",154.63,155.87,153.29,154.08,157000.0],["2021-02-10",154.6,156.72,151.36,154.13,180800.0],["2021-02-11",155.0,155.0,147.975,149.17,221500.0],["2021-02-12",149.18,160.67,147.86,160.67,351600.0],["2021-02-16",161.97,163.98,159.135,160.65,261500.0],["2021-02-17",160.52,169.0,158.41,168.19,186700.0],["2021-02-18",166.96,166.96,158.49,158.49,258500.0],["2021-02-19",159.96,162.648,157.45,158.56,94000.0],["2021-02-22",154.85,158.605,152.31,153.38,230300.0],["2021-02-23",153.43,154.99,150.81,152.89,124000.0],["2021-02-24",152.88,156.025,150.89,153.84,130200.0],["2021-02-25",153.09,159.74,152.11,158.66,310700.0],["2021-02-26",158.48,159.215,150.76,154.97,269200.0],["2021-03-01",155.83,157.96,152.99,156.3,118600.0],["2021-03-02",156.53,156.715,151.98,155.13,142000.0],["2021-03-03",154.42,154.935,151.435,152.9,220600.0],["2021-03-04",152.63,154.45,140.45,143.45,577500.0],["2021-03-05",144.66,146.91,136.58,146.91,239100.0],["2021-03-08",145.0,148.0,140.31,141.26,236000.0],["2021-03-09",142.28,148.79,142.28,145.07,102700.0],["2021-03-10",145.58,146.26,142.85,143.99,104700.0],["2021-03-11",146.42,151.93,144.21,150.0,138800.0],["2021-03-12",149.0,150.93,145.31,149.25,107400.0],["2021-03-15",148.26,150.16,145.05,147.0,315400.0],["2021-03-16",147.79,148.47,142.32,147.0,211200.0],["2021-03-17",145.85,148.0,143.0,144.0,126000.0],["2021-03-18",144.0,147.48,142.08,142.84,163400.0],["2021-03-19",142.99,145.57,139.76,144.5,283000.0],["2021-03-22",145.23,145.56,140.465,141.16,210800.0],["2021-03-23",138.07,140.12,134.52,136.07,374600.0],["2021-03-24",137.54,137.54,122.48,124.92,476700.0],["2021-03-25",125.48,133.63,121.68,131.39,373300.0],["2021-03-26",132.28,134.143,127.02,130.81,324100.0],["2021-03-29",130.27,130.57,127.29,128.86,160700.0],["2021-03-30",125.61,129.175,123.675,128.65,228600.0],["2021-03-31",128.5,131.8,128.42,128.88,254900.0],["2021-04-01",129.12,132.455,127.42,130.4,170300.0],["2021-04-05",132.3,133.99,129.75,131.7,142200.0],["2021-04-06",130.99,132.95,129.82,131.68,136800.0],["2021-04-07",131.72,131.96,129.33,130.63,137600.0],["2021-04-08",131.39,133.71,128.65,129.51,190000.0],["2021-04-09",129.22,129.53,124.18,125.61,241200.0],["2021-04-12",125.82,126.13,122.4,123.37,460700.0],["2021-04-13",123.83,125.36,121.35,124.81,250600.0],["2021-04-14",125.0,128.0,123.9,124.24,141900.0],["2021-04-15",125.38,127.26,123.82,124.18,184300.0],["2021-04-16",124.94,126.43,121.03,121.95,307200.0],["2021-04-19",121.46,122.17,119.11,121.62,224200.0],["2021-04-20",121.46,125.57,120.59,125.03,137000.0],["2021-04-21",124.74,125.61,122.65,124.94,185300.0],["2021-04-22",124.61,134.0,123.99,131.85,397300.0],["2021-04-23",133.16,135.56,130.01,132.07,201000.0],["2021-04-26",131.78,136.84,131.45,135.65,186900.0],["2021-04-27",136.11,136.84,134.005,136.31,175100.0],["2021-04-28",136.01,138.53,134.65,138.27,102900.0],["2021-04-29",138.82,141.96,135.38,141.96,224600.0],["2021-04-30",140.98,147.85,140.98,144.97,355300.0],["2021-05-03",144.93,148.62,142.15,145.29,174600.0],["2021-05-04",144.47,144.47,134.64,138.39,580200.0],["2021-05-05",139.99,139.99,134.49,138.18,374000.0],["2021-05-06",138.01,139.485,132.09,132.9,189900.0],["2021-05-07",134.68,136.771,131.28,132.9,86400.0],["2021-05-10",132.32,132.32,128.66,130.07,121000.0],["2021-05-11",127.44,134.67,126.58,133.64,218500.0],["2021-05-12",133.59,137.29,130.81,136.96,161700.0],["2021-05-13",136.64,137.67,126.86,127.24,196600.0],["2021-05-14",128.07,132.95,127.97,132.18,178600.0],["2021-05-17",131.92,135.99,130.02,135.63,101000.0],["2021-05-18",135.0,141.3,133.665,138.12,258900.0],["2021-05-19",137.43,141.7,132.54,134.62,230100.0],["2021-05-20",135.22,142.0,133.895,137.47,171900.0],["2021-05-21",138.59,138.83,135.14,137.23,133200.0],["2021-05-24",139.0,139.0,134.33,135.09,148300.0],["2021-05-25",134.85,134.85,131.56,132.59,209500.0],["2021-05-26",133.54,136.37,131.38,133.77,213300.0],["2021-05-27",134.28,136.21,133.0,136.19,284600.0],["2021-05-28",136.8,140.92,133.48,134.38,247900.0],["2021-06-01",135.33,136.45,127.34,133.53,329700.0],["2021-06-02",132.71,134.8,123.27,128.94,518100.0],["2021-06-03",126.72,131.46,124.05,130.82,176400.0],["2021-06-04",131.74,131.98,127.48,130.36,90600.0],["2021-06-07",129.7,133.5,128.36,131.24,171100.0],["2021-06-08",131.19,131.64,129.0,130.83,126300.0],["2021-06-09",131.3,132.78,129.82,130.9,132700.0],["2021-06-10",131.86,132.02,127.38,128.22,203600.0],["2021-06-11",127.36,130.325,125.96,130.25,203800.0],["2021-06-14",130.0,138.79,129.45,134.4,297100.0],["2021-06-15",133.02,134.8,131.51,133.52,185600.0],["2021-06-16",134.43,136.81,130.47,133.68,206400.0],["2021-06-17",132.8,139.0,131.69,138.0,229900.0],["2021-06-18",137.8,141.46,135.18,140.95,524500.0],["2021-06-21",140.85,141.33,138.591,140.92,171900.0],["2021-06-22",141.42,141.42,138.89,139.99,145200.0],["2021-06-23",135.646,141.0,135.646,138.77,118000.0],["2021-06-24",138.21,143.75,138.21,142.9,200200.0],["2021-06-25",142.99,143.03,140.0,140.35,181800.0],["2021-06-28",141.04,142.18,136.21,136.91,64500.0],["2021-06-29",136.91,136.983,132.84,134.27,89800.0],["2021-06-30",134.24,134.985,130.59,131.55,195700.0],["2021-07-01",132.29,134.77,131.01,134.5,132300.0],["2021-07-02",135.35,135.35,131.9,133.84,71900.0],["2021-07-06",134.16,134.16,131.19,132.06,81000.0],["2021-07-07",133.39,134.5,125.68,126.68,131400.0],["2021-07-08",125.63,128.1,122.69,124.72,93700.0],["2021-07-09",126.51,126.64,123.02,126.05,90800.0],["2021-07-12",126.0,127.22,123.52,124.8,83000.0],["2021-07-13",124.33,125.43,122.0,124.52,122000.0],["2021-07-14",124.64,124.64,120.32,121.84,126800.0],["2021-07-15",122.04,123.22,120.33,122.77,217600.0],["2021-07-16",123.6,124.94,120.91,121.04,261500.0],["2021-07-19",120.32,123.54,118.02,121.51,218000.0],["2021-07-20",121.58,123.34,120.56,122.11,202700.0],["2021-07-21",122.11,124.14,120.34,122.0,147100.0],["2021-07-22",121.17,122.627,117.35,117.35,120300.0],["2021-07-23",117.72,117.72,113.12,115.66,220800.0],["2021-07-26",116.11,117.51,112.15,112.67,404300.0],["2021-07-27",112.17,114.52,109.36,112.91,360100.0],["2021-07-28",113.0,117.18,112.12,115.91,377700.0],["2021-07-29",115.91,117.8,114.89,116.9,369900.0],["2021-07-30",116.88,118.29,114.8,118.19,262300.0],["2021-08-02",118.85,121.75,117.892,120.34,110900.0],["2021-08-03",121.28,122.75,117.13,122.5,308000.0],["2021-08-04",123.4,127.46,119.26,123.66,209000.0],["2021-08-05",123.65,126.29,121.94,124.64,131700.0],["2021-08-06",125.08,125.08,121.89,123.73,79000.0],["2021-08-09",124.73,126.0,123.44,125.19,109500.0],["2021-08-10",125.2,125.62,124.355,125.25,157800.0],["2021-08-11",125.35,125.69,122.15,122.15,217200.0],["2021-08-12",122.01,123.04,118.17,120.53,157200.0],["2021-08-13",121.0,122.59,118.02,121.0,100500.0],["2021-08-16",121.0,121.117,115.51,116.23,195800.0],["2021-08-17",115.87,121.9,115.185,121.34,231000.0],["2021-08-18",121.63,121.915,119.01,119.56,145700.0],["2021-08-19",118.39,120.16,117.044,119.08,147600.0],["2021-08-20",119.21,122.535,119.21,120.45,160400.0],["2021-08-23",120.71,122.71,120.5,122.0,228900.0],["2021-08-24",122.79,122.79,119.57,121.75,250500.0],["2021-08-25",121.9,124.398,119.62,123.665,357400.0],["2021-08-26",150.57,158.78,146.09,149.7,2229300.0],["2021-08-27",151.0,157.49,150.45,154.76,419300.0],["2021-08-30",159.65,159.65,150.56,154.28,267700.0],["2021-08-31",154.28,158.3,154.28,156.73,229600.0],["2021-09-01",155.66,166.45,154.0,165.72,506700.0],["2021-09-02",169.587,177.84,167.5,176.92,620500.0],["2021-09-03",178.71,178.71,165.61,167.0,428300.0],["2021-09-07",164.27,167.505,161.06,164.11,255900.0],["2021-09-08",161.1,165.66,158.6,161.0,120200.0],["2021-09-09",159.09,162.46,157.2,158.46,135200.0],["2021-09-10",158.46,159.94,153.67,154.44,266500.0],["2021-09-13",156.29,160.22,152.25,157.4,99500.0],["2021-09-14",156.0,159.51,152.99,153.54,268700.0],["2021-09-15",153.56,157.33,152.0,157.32,142400.0],["2021-09-16",157.32,159.42,154.43,159.22,118100.0],["2021-09-17",158.97,163.21,158.2,161.51,298200.0],["2021-09-20",158.23,162.26,155.67,157.61,85300.0],["2021-09-21",158.24,160.945,156.061,158.45,72300.0],["2021-09-22",158.45,160.165,156.89,157.72,80500.0],["2021-09-23",158.48,169.84,156.98,168.295,256600.0],["2021-09-24",167.7,167.76,163.14,164.0,144500.0],["2021-09-27",164.4,167.5,163.02,163.41,116000.0],["2021-09-28",162.73,164.39,156.81,159.71,82700.0],["2021-09-29",161.43,162.29,155.48,157.0,95600.0],["2021-09-30",159.22,160.51,157.53,159.39,270700.0],["2021-10-01",159.5,163.54,157.02,162.25,220300.0],["2021-10-04",161.42,162.595,159.55,162.14,106200.0],["2021-10-05",162.49,163.855,159.58,159.61,83100.0],["2021-10-06",159.45,163.88,157.65,162.2,96800.0],["2021-10-07",162.66,167.83,160.403,167.25,101400.0],["2021-10-08",167.9,171.2,167.23,169.27,107300.0],["2021-10-11",169.27,171.48,165.761,169.66,107500.0],["2021-10-12",170.33,172.65,166.605,168.74,74200.0],["2021-10-13",168.23,171.64,163.16,164.0,177200.0],["2021-10-14",164.79,168.195,159.725,160.0,204200.0],["2021-10-15",161.36,162.14,155.13,159.99,330000.0],["2021-10-18",160.32,160.91,154.56,155.315,110900.0],["2021-10-19",155.32,158.046,152.16,153.49,262600.0],["2021-10-20",151.87,153.04,143.76,145.0,216500.0],["2021-10-21",144.04,151.91,142.174,145.62,638700.0],["2021-10-22",145.78,147.125,142.25,144.61,132900.0],["2021-10-25",144.38,145.08,140.23,140.74,379000.0],["2021-10-26",140.84,144.37,138.45,139.74,243300.0],["2021-10-27",138.17,148.16,137.0,146.93,1248300.0],["2021-10-28",144.305,150.98,144.305,150.01,181100.0],["2021-10-29",150.01,153.83,147.5,151.61,124900.0],["2021-11-01",151.73,161.795,151.73,159.93,186400.0],["2021-11-02",158.51,167.11,157.31,164.31,222000.0],["2021-11-03",165.54,166.876,160.34,162.61,174000.0],["2021-11-04",162.44,164.66,158.105,160.08,226000.0],["2021-11-05",160.2,162.205,158.24,160.68,125700.0],["2021-11-08",161.88,164.01,159.835,160.68,169600.0],["2021-11-09",160.68,161.39,157.114,158.75,106200.0],["2021-11-10",157.62,160.18,149.21,153.06,148500.0],["2021-11-11",150.88,161.82,150.24,155.0,110600.0],["2021-11-12",155.0,157.41,153.17,155.72,209100.0],["2021-11-15",156.0,158.06,150.53,153.14,168300.0],["2021-11-16",152.54,159.08,152.54,157.0,231900.0],["2021-11-17",156.45,157.41,152.73,154.96,208100.0],["2021-11-18",156.33,158.05,148.61,148.64,217600.0],["2021-11-19",148.64,155.975,147.52,148.81,177500.0],["2021-11-22",148.35,148.41,142.52,142.77,277200.0],["2021-11-23",141.82,148.8,141.13,148.06,326100.0],["2021-11-24",148.21,148.74,144.14,147.39,114300.0],["2021-11-26",145.96,147.97,141.49,143.82,81300.0],["2021-11-29",145.39,145.82,140.86,141.19,190300.0],["2021-11-30",141.2,144.96,136.16,137.02,373300.0],["2021-12-01",138.34,144.98,135.52,141.62,312900.0],["2021-12-02",141.48,146.54,140.635,145.89,165000.0],["2021-12-03",145.06,145.69,133.045,135.61,402100.0],["2021-12-06",135.0,139.91,131.91,136.64,197500.0],["2021-12-07",138.91,145.475,138.91,142.95,211800.0],["2021-12-08",144.39,147.9,140.125,146.03,259800.0],["2021-12-09",146.35,147.86,139.22,139.65,131700.0],["2021-12-10",140.71,142.815,138.3,140.0,303800.0],["2021-12-13",139.99,144.25,137.91,140.11,278900.0],["2021-12-14",139.33,142.38,136.2,136.64,263100.0],["2021-12-15",136.64,138.05,131.15,134.15,492400.0],["2021-12-16",134.13,138.81,127.1,127.1,529200.0],["2021-12-17",125.83,133.24,125.0,132.39,355300.0],["2021-12-20",130.63,137.17,128.93,134.39,206600.0],["2021-12-21",135.12,140.63,134.82,138.64,219000.0],["2021-12-22",138.24,143.09,137.41,139.03,194700.0],["2021-12-23",139.5,140.14,134.82,139.32,97500.0],["2021-12-27",136.93,139.6,135.8,138.46,102000.0],["2021-12-28",138.46,140.12,133.41,134.68,119800.0],["2021-12-29",134.16,136.73,131.05,133.75,115500.0],["2021-12-30",132.95,139.93,132.76,136.41,132300.0],["2021-12-31",136.41,138.0,132.0,134.53,165300.0],["2022-01-03",134.62,137.4,131.49,135.75,146400.0],["2022-01-04",135.67,135.94,127.93,132.96,243600.0],["2022-01-05",131.25,133.29,121.58,123.37,328000.0],["2022-01-06",121.45,123.8,117.1,121.7,178600.0],["2022-01-07",121.18,122.17,116.33,116.86,123900.0],["2022-01-10",114.86,116.78,111.955,116.18,281600.0],["2022-01-11",116.07,122.77,116.07,118.88,205100.0],["2022-01-12",118.9,122.625,117.19,121.85,245100.0],["2022-01-13",123.0,128.035,118.34,119.05,488200.0],["2022-01-14",119.05,128.49,116.79,122.96,246300.0],["2022-01-18",121.64,121.64,116.48,117.51,369900.0],["2022-01-19",117.86,122.415,116.59,118.29,145300.0],["2022-01-20",119.81,126.75,110.57,111.14,297600.0],["2022-01-21",110.02,113.28,105.715,107.97,439600.0],["2022-01-24",107.34,116.46,104.59,115.02,893000.0],["2022-01-25",113.82,115.87,109.34,113.58,390200.0],["2022-01-26",114.77,120.615,112.8,116.16,445900.0],["2022-01-27",118.0,120.1,112.6,115.01,412400.0],["2022-01-28",115.75,120.3,111.2,119.76,278200.0],["2022-01-31",119.17,123.855,119.17,121.64,308400.0],["2022-02-01",122.11,125.42,119.355,121.27,260600.0],["2022-02-02",120.98,121.245,118.403,120.47,170600.0],["2022-02-03",118.75,119.52,115.399,115.84,125500.0],["2022-02-04",115.92,122.735,113.85,121.81,238000.0],["2022-02-07",122.39,126.075,119.82,120.99,133700.0],["2022-02-08",120.01,124.02,118.13,123.44,159800.0],["2022-02-09",124.1,128.41,124.1,125.0,147400.0],["2022-02-10",123.04,128.55,122.645,123.51,227900.0],["2022-02-11",124.99,128.97,121.93,122.84,99600.0],["2022-02-14",125.6,125.865,121.03,121.74,154400.0],["2022-02-15",123.32,127.0,121.83,122.59,223300.0],["2022-02-16",122.32,124.8,114.43,117.71,334800.0],["2022-02-17",116.37,119.81,114.21,114.74,222900.0],["2022-02-18",113.22,114.61,109.69,111.99,208500.0],["2022-02-22",111.5,113.67,108.088,111.02,120500.0],["2022-02-23",111.6,112.3,105.5,107.3,300500.0],["2022-02-24",103.81,109.8,103.81,107.19,424600.0],["2022-02-25",109.16,109.16,106.23,108.52,240400.0],["2022-02-28",107.67,113.935,107.34,112.39,272100.0],["2022-03-01",114.32,117.0,108.06,108.83,302100.0],["2022-03-02",108.74,109.41,105.625,106.48,556400.0],["2022-03-03",107.76,108.5,102.0,105.52,422000.0],["2022-03-04",104.56,106.8,102.25,104.53,233500.0],["2022-03-07",104.08,105.88,103.22,105.56,173600.0],["2022-03-08",105.89,108.53,104.99,105.77,242500.0],["2022-03-09",106.97,109.475,104.295,104.85,156600.0],["2022-03-10",102.69,104.83,101.625,102.49,523000.0],["2022-03-11",103.47,105.815,101.04,102.18,410700.0],["2022-03-14",112.0,113.0,96.97,102.64,1712900.0],["2022-03-15",108.94,111.28,104.49,109.44,914200.0],["2022-03-16",110.28,123.44,110.28,122.93,714200.0],["2022-03-17",122.47,124.27,116.955,118.49,380700.0],["2022-03-18",118.49,121.04,116.9,117.44,500300.0],["2022-03-21",116.91,126.792,111.11,111.58,327000.0],["2022-03-22",110.86,125.88,110.86,123.34,450400.0],["2022-03-23",122.39,122.96,116.74,117.14,237500.0],["2022-03-24",111.72,122.01,107.0,116.73,1869300.0],["2022-03-25",117.06,117.5,111.92,114.39,2425900.0],["2022-03-28",116.99,116.99,107.0,111.35,479200.0],["2022-03-29",112.16,120.475,112.16,119.4,529400.0],["2022-03-30",119.15,123.03,114.81,116.02,312600.0],["2022-03-31",115.83,118.93,115.26,117.36,481200.0],["2022-04-01",117.76,119.68,114.04,115.97,484800.0],["2022-04-04",116.22,120.69,115.275,117.4,255400.0],["2022-04-05",117.36,120.34,114.87,115.73,363300.0],["2022-04-06",114.03,119.07,113.04,117.61,398300.0],["2022-04-07",117.4,119.94,111.26,114.28,512400.0],["2022-04-08",112.23,115.41,110.641,111.07,359200.0],["2022-04-11",110.75,110.87,105.06,106.23,350400.0],["2022-04-12",107.41,110.645,106.44,108.84,641100.0],["2022-04-13",109.69,115.52,107.94,115.42,371800.0],["2022-04-14",115.29,115.29,111.755,112.85,386600.0],["2022-04-18",112.75,112.75,105.93,107.15,943200.0],["2022-04-19",106.96,111.11,106.0,109.78,238800.0],["2022-04-20",110.13,110.799,108.11,109.59,167700.0],["2022-04-21",110.2,110.83,105.3,106.05,446000.0],["2022-04-22",106.33,108.1,104.8,105.92,304100.0],["2022-04-25",105.28,109.21,105.25,108.29,474400.0],["2022-04-26",107.21,107.885,102.19,103.22,564600.0],["2022-04-27",104.31,105.705,103.0,103.28,261500.0],["2022-04-28",104.91,105.215,97.6,98.5,937000.0],["2022-04-29",97.51,99.893,89.34,91.27,728300.0],["2022-05-02",90.82,95.76,89.76,91.05,486500.0],["2022-05-03",91.01,93.64,89.76,92.1,271500.0],["2022-05-04",91.93,94.6,88.07,94.22,565400.0],["2022-05-05",93.07,94.31,88.83,90.22,401900.0],["2022-05-06",90.06,91.57,82.2,83.08,895700.0],["2022-05-09",81.68,83.08,75.7,78.9,820300.0],["2022-05-10",82.44,87.35,79.43,82.64,840500.0],["2022-05-11",81.79,84.89,75.75,78.08,1012200.0],["2022-05-12",65.0,81.18,61.579,80.01,3367200.0],["2022-05-13",80.51,85.95,79.355,83.12,1169600.0],["2022-05-16",83.12,85.45,82.62,84.73,661800.0],["2022-05-17",86.06,90.93,85.03,88.97,459000.0],["2022-05-18",87.42,89.44,85.34,86.0,425700.0],["2022-05-19",86.16,91.29,85.0,91.13,538400.0],["2022-05-20",92.72,95.63,90.02,95.4,420600.0],["2022-05-23",95.53,98.11,93.454,97.01,573300.0],["2022-05-24",95.69,95.69,89.86,90.5,366600.0],["2022-05-25",90.0,92.19,88.1,90.3,215800.0],["2022-05-26",90.54,92.475,88.01,88.72,451700.0],["2022-05-27",89.34,89.34,83.35,88.79,476600.0],["2022-05-31",88.45,91.83,84.46,84.51,592900.0],["2022-06-01",84.77,87.0,82.595,84.83,396500.0],["2022-06-02",84.72,85.215,82.77,83.32,265900.0],["2022-06-03",82.5,87.53,82.44,86.3,258700.0],["2022-06-06",86.5,86.64,83.78,85.19,426000.0],["2022-06-07",85.11,89.48,85.11,89.12,525700.0],["2022-06-08",89.4,91.64,88.93,91.2,561100.0],["2022-06-09",90.74,90.83,86.64,86.64,221800.0],["2022-06-10",85.89,85.89,81.83,82.78,306200.0],["2022-06-13",79.12,82.065,77.28,79.96,387900.0],["2022-06-14",80.51,81.33,78.21,81.24,219900.0],["2022-06-15",82.21,84.45,81.25,83.19,360200.0],["2022-06-16",81.36,83.68,77.64,78.6,393500.0],["2022-06-17",79.21,85.185,79.21,83.92,342200.0],["2022-06-21",85.25,87.94,84.35,85.5,339500.0],["2022-06-22",83.92,88.42,83.08,85.73,369500.0],["2022-06-23",86.55,92.57,84.84,91.47,299100.0],["2022-06-24",92.67,93.89,86.23,91.09,785900.0],["2022-06-27",91.48,95.78,90.82,95.1,476500.0],["2022-06-28",94.47,94.95,91.37,93.15,486400.0],["2022-06-29",93.46,95.48,90.44,94.2,254500.0],["2022-06-30",93.1,95.33,91.62,92.96,312400.0],["2022-07-01",92.56,93.89,91.83,92.6,156300.0],["2022-07-05",91.46,95.72,91.15,95.39,142900.0],["2022-07-06",95.49,95.8,88.76,89.5,347600.0],["2022-07-07",89.48,95.43,89.48,94.0,310300.0],["2022-07-08",92.64,94.57,90.6,93.61,193100.0],["2022-07-11",93.22,93.22,90.52,90.77,241200.0],["2022-07-12",91.28,92.65,87.705,90.06,283600.0],["2022-07-13",89.33,92.42,87.76,88.57,321900.0],["2022-07-14",87.48,88.32,85.21,85.57,162800.0],["2022-07-15",86.34,86.34,82.7,85.33,862300.0],["2022-07-18",85.86,88.57,85.17,85.5,681500.0],["2022-07-19",87.18,88.02,85.5,87.94,156500.0],["2022-07-20",88.32,91.04,86.945,90.25,402900.0],["2022-07-21",90.04,91.285,89.58,90.09,190800.0],["2022-07-22",90.14,90.72,87.86,88.51,311800.0],["2022-07-25",89.07,89.07,85.1,87.02,303500.0],["2022-07-26",86.3,88.495,85.05,87.57,345000.0],["2022-07-27",87.75,89.185,84.94,88.87,247800.0],["2022-07-28",89.28,89.98,85.25,86.24,207600.0],["2022-07-29",86.29,87.88,84.838,85.53,239400.0],["2022-08-01",85.08,87.11,83.61,84.03,164800.0],["2022-08-02",83.92,87.71,83.92,86.87,320200.0],["2022-08-03",86.96,89.98,86.825,88.97,197900.0],["2022-08-04",89.49,92.77,89.05,91.55,507600.0],["2022-08-05",90.07,95.29,88.9,94.91,1148300.0],["2022-08-08",95.28,100.04,94.96,98.93,1414100.0],["2022-08-09",98.36,98.79,92.79,93.15,624400.0],["2022-08-10",94.25,95.32,91.51,95.14,1229800.0],["2022-08-11",99.21,107.2,95.15,104.81,1011300.0],["2022-08-12",105.98,110.39,103.285,110.23,519900.0],["2022-08-15",109.07,110.34,106.3,107.66,583000.0],["2022-08-16",107.66,107.89,99.26,99.95,531000.0],["2022-08-17",99.88,100.0,96.67,96.79,296200.0],["2022-08-18",96.57,96.69,92.65,94.58,291500.0],["2022-08-19",94.37,94.37,92.02,92.59,401600.0],["2022-08-22",92.54,93.555,89.21,89.6,181900.0],["2022-08-23",89.77,92.43,89.05,91.48,437100.0],["2022-08-24",92.41,97.99,90.15,96.68,437300.0],["2022-08-25",97.37,97.37,91.89,93.91,278500.0],["2022-08-26",93.26,93.7,90.24,90.31,259700.0],["2022-08-29",90.17,90.62,87.03,87.97,242000.0],["2022-08-30",90.61,90.61,86.09,86.1,254900.0],["2022-08-31",86.25,90.49,85.67,89.57,368300.0],["2022-09-01",89.59,90.18,87.54,89.09,287200.0],["2022-09-02",89.8,90.039,87.19,88.44,413500.0],["2022-09-06",88.05,90.3,86.77,88.11,408800.0],["2022-09-07",88.33,91.45,88.33,90.95,485100.0],["2022-09-08",90.13,100.69,90.13,100.38,645200.0],["2022-09-09",101.84,104.2,100.47,101.38,356900.0],["2022-09-12",102.16,105.28,100.35,103.61,348100.0],["2022-09-13",101.23,103.04,100.28,102.7,368500.0],["2022-09-14",103.65,107.27,101.45,106.61,354500.0],["2022-09-15",105.58,109.98,105.58,109.29,546100.0],["2022-09-16",108.33,108.53,105.348,107.33,641500.0],["2022-09-19",106.41,107.59,103.51,105.26,732100.0],["2022-09-20",104.98,108.97,102.35,107.57,505600.0],["2022-09-21",108.35,108.91,105.18,106.01,479000.0],["2022-09-22",106.54,106.6,99.75,103.88,596100.0],["2022-09-23",103.07,103.632,97.58,100.65,388700.0],["2022-09-26",100.11,102.86,97.36,98.65,503000.0],["2022-09-27",99.42,101.3,97.17,100.14,310900.0],["2022-09-28",101.27,103.4,99.17,103.29,464700.0],["2022-09-29",102.84,103.99,99.16,102.62,444300.0],["2022-09-30",102.28,105.415,102.04,103.26,420500.0],["2022-10-03",104.75,104.75,97.74,99.42,532100.0],["2022-10-04",101.81,108.665,101.04,108.59,981900.0],["2022-10-05",107.8,114.22,106.795,113.46,550900.0],["2022-10-06",112.53,116.25,109.18,115.9,714600.0],["2022-10-07",115.73,117.82,112.02,113.0,541600.0],["2022-10-10",113.96,113.96,109.61,110.42,416200.0],["2022-10-11",109.33,112.35,105.205,110.0,345600.0],["2022-10-12",110.9,111.5,106.89,110.9,212500.0],["2022-10-13",109.43,113.35,107.61,112.27,379300.0],["2022-10-14",112.68,113.99,107.16,107.33,287900.0],["2022-10-17",108.4,112.52,106.66,112.06,404800.0],["2022-10-18",113.99,114.87,110.115,112.19,229700.0],["2022-10-19",111.32,111.32,108.2,109.0,322400.0],["2022-10-20",112.38,112.38,106.71,106.71,243500.0],["2022-10-21",106.69,109.84,105.0,108.5,137600.0],["2022-10-24",108.52,108.52,103.59,106.86,216100.0],["2022-10-25",106.75,109.03,105.925,106.9,459200.0],["2022-10-26",106.99,110.0,101.48,101.61,738000.0],["2022-10-27",103.95,105.2,100.91,103.76,325500.0],["2022-10-28",106.05,110.03,103.72,110.0,436900.0],["2022-10-31",112.29,116.99,108.48,115.0,453400.0],["2022-11-01",116.78,119.415,114.85,116.71,643600.0],["2022-11-02",115.06,117.72,112.43,113.94,516000.0],["2022-11-03",120.19,129.17,118.39,119.78,917200.0],["2022-11-04",119.55,120.89,115.21,118.74,343600.0],["2022-11-07",118.49,125.705,118.49,124.75,589700.0],["2022-11-08",125.0,125.545,122.39,123.91,438000.0],["2022-11-09",122.1,124.22,121.13,122.23,241200.0],["2022-11-10",125.79,129.84,123.51,129.3,798900.0],["2022-11-11",129.76,134.525,128.485,131.97,609600.0],["2022-11-14",114.26,118.96,109.02,110.26,1812900.0],["2022-11-15",112.4,113.4,109.11,110.15,682800.0],["2022-11-16",109.75,115.47,109.01,114.85,562400.0],["2022-11-17",117.08,117.256,111.74,115.58,381400.0],["2022-11-18",117.2,121.52,116.21,118.63,427000.0],["2022-11-21",116.65,119.235,115.73,117.38,244700.0],["2022-11-22",117.66,120.195,116.63,120.09,199200.0],["2022-11-23",120.61,122.8,116.07,118.84,461100.0],["2022-11-25",118.86,120.37,115.3,115.94,193300.0],["2022-11-28",115.82,120.23,115.5,119.5,358000.0],["2022-11-29",120.72,120.74,116.62,118.42,147200.0],["2022-11-30",119.9,124.18,119.8,123.06,780800.0],["2022-12-01",123.0,123.5,120.73,121.75,608100.0],["2022-12-02",120.55,127.12,119.41,125.39,2355000.0],["2022-12-05",125.14,125.97,119.001,119.42,1142400.0],["2022-12-06",119.46,122.215,117.855,120.66,263400.0],["2022-12-07",121.15,122.56,118.51,119.98,306100.0],["2022-12-08",121.53,121.855,118.97,119.45,364400.0],["2022-12-09",119.22,119.84,116.48,117.07,223000.0],["2022-12-12",117.56,122.66,115.21,122.53,3036600.0],["2022-12-13",123.98,124.66,121.645,122.81,442600.0],["2022-12-14",122.0,122.99,119.21,121.47,421600.0],["2022-12-15",120.61,121.32,118.91,119.01,246000.0],["2022-12-16",118.38,120.41,116.77,118.6,249900.0],["2022-12-19",118.33,118.36,113.79,116.26,418300.0],["2022-12-20",116.5,120.93,116.5,119.01,241200.0],["2022-12-21",118.75,121.12,118.75,120.71,243700.0],["2022-12-22",119.13,120.52,118.02,119.2,174600.0],["2022-12-23",119.99,119.99,116.3,119.09,222600.0],["2022-12-27",119.99,119.99,114.11,114.47,116600.0],["2022-12-28",113.73,117.43,113.52,116.67,248700.0],["2022-12-29",118.0,123.85,117.085,120.95,586100.0],["2022-12-30",120.21,122.98,119.06,122.13,175300.0],["2023-01-03",125.23,125.23,118.1,120.72,266400.0],["2023-01-04",122.48,123.19,118.96,122.08,340700.0],["2023-01-05",121.46,125.03,118.73,124.2,202200.0],["2023-01-06",125.43,127.77,122.704,126.78,218200.0],["2023-01-09",126.4,126.4,107.74,109.27,845300.0],["2023-01-10",108.07,113.075,108.07,112.61,385100.0],["2023-01-11",113.54,117.12,111.63,113.64,353100.0],["2023-01-12",114.17,119.44,113.8,117.91,370800.0],["2023-01-13",117.71,120.85,115.03,115.03,385000.0],["2023-01-17",115.0,122.145,114.875,119.65,219700.0],["2023-01-18",119.81,123.15,118.92,119.86,282400.0],["2023-01-19",120.08,121.72,117.31,121.51,302000.0],["2023-01-20",122.48,124.31,121.39,123.02,236600.0],["2023-01-23",122.83,124.285,120.66,123.79,197100.0],["2023-01-24",123.42,124.65,120.69,122.39,460700.0],["2023-01-25",120.7,122.0,118.31,119.9,142400.0],["2023-01-26",121.06,122.59,119.22,121.53,119900.0],["2023-01-27",121.5,124.38,118.01,122.5,154000.0],["2023-01-30",122.5,123.5,120.0,120.8,359100.0],["2023-01-31",120.74,124.29,120.74,124.08,145700.0],["2023-02-01",125.01,125.18,120.045,123.5,157200.0],["2023-02-02",124.22,124.65,116.49,117.74,276600.0],["2023-02-03",116.89,119.48,115.08,116.1,127000.0],["2023-02-06",114.74,116.53,113.799,114.15,193500.0],["2023-02-07",113.73,117.0,112.12,116.35,398700.0],["2023-02-08",115.57,117.635,113.84,114.58,175500.0],["2023-02-09",116.01,119.23,113.29,118.42,243700.0],["2023-02-10",117.9,119.54,113.02,113.95,380700.0],["2023-02-13",113.51,115.39,113.39,113.89,114200.0],["2023-02-14",113.45,114.74,110.65,111.0,162300.0],["2023-02-15",110.75,116.46,109.02,112.0,330700.0],["2023-02-16",110.05,111.91,109.025,111.36,348400.0],["2023-02-17",111.28,120.105,108.55,116.65,566300.0],["2023-02-21",113.63,117.115,111.585,112.315,228100.0],["2023-02-22",112.19,115.19,111.4,114.35,251800.0],["2023-02-23",113.9,117.4,113.255,114.91,272100.0],["2023-02-24",114.4,115.04,111.62,113.39,234100.0],["2023-02-27",114.21,114.42,110.565,111.72,161900.0],["2023-02-28",111.63,113.39,110.89,111.09,231800.0],["2023-03-01",110.79,114.5,110.79,113.21,219200.0],["2023-03-02",112.62,114.53,111.23,113.35,263400.0],["2023-03-03",113.13,116.1,112.095,114.12,233300.0],["2023-03-06",114.12,114.36,111.55,113.56,333400.0],["2023-03-07",113.71,114.89,111.14,112.25,188100.0],["2023-03-08",112.36,112.9,107.4,110.0,331200.0],["2023-03-09",110.09,111.2,107.03,108.79,267600.0],["2023-03-10",108.59,109.16,103.85,106.21,408800.0],["2023-03-13",105.92,109.03,104.85,107.65,219800.0],["2023-03-14",108.88,110.7,107.75,109.36,180300.0],["2023-03-15",107.76,108.64,105.76,108.52,191400.0],["2023-03-16",108.01,110.44,105.69,109.69,167900.0],["2023-03-17",109.08,109.67,107.55,108.14,154300.0],["2023-03-20",108.2,110.54,107.175,109.8,212200.0],["2023-03-21",110.12,111.23,106.92,108.92,176900.0],["2023-03-22",109.33,109.745,105.41,105.55,116400.0],["2023-03-23",105.9,107.72,103.83,105.49,155700.0],["2023-03-24",105.04,105.72,103.33,104.9,154800.0],["2023-03-27",105.49,109.8,104.51,108.56,134300.0],["2023-03-28",109.02,111.78,109.02,109.72,120200.0],["2023-03-29",110.53,111.51,108.04,110.585,134800.0],["2023-03-30",111.23,111.23,107.38,108.56,259500.0],["2023-03-31",109.05,109.275,106.19,107.22,345400.0],["2023-04-03",67.12,77.77,64.33,72.83,7860200.0],["2023-04-04",71.01,72.555,67.0,71.43,2278700.0],["2023-04-05",69.28,72.99,68.6,71.19,1997600.0],["2023-04-06",70.66,73.135,69.44,72.69,3358000.0],["2023-04-10",72.69,74.36,71.33,73.92,646400.0],["2023-04-11",74.12,81.515,74.12,80.18,1563800.0],["2023-04-12",80.6,84.07,80.26,81.965,1469500.0],["2023-04-13",82.05,83.13,79.862,82.57,780900.0],["2023-04-14",82.57,83.89,80.2,81.17,689200.0],["2023-04-17",81.25,84.0,81.0,82.76,549900.0],["2023-04-18",82.91,82.91,79.89,81.28,713200.0],["2023-04-19",81.16,83.54,79.05,83.03,653500.0],["2023-04-20",82.98,84.45,81.85,83.025,322900.0],["2023-04-21",83.35,83.749,80.83,80.93,535600.0],["2023-04-24",81.14,81.14,78.57,79.77,534200.0],["2023-04-25",79.97,80.42,77.78,78.36,571700.0],["2023-04-26",78.3,78.925,76.115,76.44,756700.0],["2023-04-27",76.44,77.555,74.87,76.98,955600.0],["2023-04-28",76.5,76.5,66.03,69.96,3298900.0],["2023-05-01",76.21,87.0,76.02,86.74,4721200.0],["2023-05-02",88.07,89.45,85.73,85.99,2626200.0],["2023-05-03",86.51,94.44,85.0,91.56,1882900.0],["2023-05-04",91.78,94.82,91.555,94.01,514500.0],["2023-05-05",94.09,96.99,93.75,94.45,695000.0],["2023-05-08",95.09,95.95,93.02,95.22,498600.0],["2023-05-09",94.11,97.74,92.54,97.2,649400.0],["2023-05-10",98.46,100.12,96.99,97.84,689300.0],["2023-05-11",97.71,99.555,95.36,95.9,519400.0],["2023-05-12",95.84,97.465,94.255,95.4,501300.0],["2023-05-15",95.51,97.81,94.67,96.59,359400.0],["2023-05-16",94.34,95.35,93.08,93.36,481600.0],["2023-05-17",93.26,93.83,90.25,90.6,1111100.0],["2023-05-18",91.09,92.13,88.7,89.37,401200.0],["2023-05-19",91.39,91.72,89.8,90.39,358700.0],["2023-05-22",90.37,91.82,89.81,90.15,271700.0],["2023-05-23",89.84,91.1,89.07,90.22,261300.0],["2023-05-24",89.74,89.88,87.1,88.81,197100.0],["2023-05-25",88.49,89.015,86.81,88.46,222600.0],["2023-05-26",88.46,90.6,87.9,89.75,180800.0],["2023-05-30",89.61,89.712,85.66,85.78,379300.0],["2023-05-31",85.67,88.045,83.75,86.97,351400.0],["2023-06-01",87.2,89.76,85.16,87.96,296000.0],["2023-06-02",90.72,91.38,89.17,91.3,264200.0],["2023-06-05",91.36,93.03,90.55,91.88,231300.0],["2023-06-06",91.77,92.695,91.385,92.22,252600.0],["2023-06-07",92.29,93.46,89.53,90.4,294500.0],["2023-06-08",90.4,93.11,89.845,92.21,270100.0],["2023-06-09",92.21,93.08,91.503,92.66,103600.0],["2023-06-12",93.65,95.04,91.66,93.25,146600.0],["2023-06-13",93.39,95.48,92.84,92.93,142200.0],["2023-06-14",92.43,93.64,89.85,90.37,161100.0],["2023-06-15",90.25,92.46,89.61,92.46,171800.0],["2023-06-16",93.18,93.63,91.8,92.35,180500.0],["2023-06-20",93.03,94.5,91.2,92.72,174700.0],["2023-06-21",92.02,92.68,88.4,92.49,252100.0],["2023-06-22",92.76,92.76,88.24,88.87,257700.0],["2023-06-23",88.38,89.54,87.216,88.19,252700.0],["2023-06-26",87.64,88.49,86.53,86.6,173500.0],["2023-06-27",86.65,88.415,85.08,88.13,177500.0],["2023-06-28",86.0,88.51,85.61,86.98,252100.0],["2023-06-29",86.77,87.64,85.7,87.5,177200.0],["2023-06-30",88.33,90.72,87.015,89.25,398200.0],["2023-07-03",89.38,89.715,86.65,88.14,192600.0],["2023-07-05",88.22,89.03,87.26,88.08,177000.0],["2023-07-06",87.69,87.975,86.16,86.69,209600.0],["2023-07-07",86.52,87.7,85.91,87.62,125700.0],["2023-07-10",87.43,89.4,86.51,88.9,123300.0],["2023-07-11",88.78,90.24,87.84,87.98,109700.0],["2023-07-12",88.99,89.495,85.94,86.56,208500.0],["2023-07-13",87.08,88.235,86.5,87.53,192200.0],["2023-07-14",87.99,88.21,85.79,86.53,170100.0],["2023-07-17",87.08,88.72,86.218,87.2,208000.0],["2023-07-18",87.36,89.13,87.0,89.0,198700.0],["2023-07-19",89.46,91.105,89.06,90.54,239100.0],["2023-07-20",90.59,91.24,88.62,90.06,266700.0],["2023-07-21",90.28,90.74,87.925,89.25,232900.0],["2023-07-24",89.25,89.25,85.64,86.5,292800.0],["2023-07-25",86.45,88.66,86.45,87.25,286900.0],["2023-07-26",86.86,87.02,85.32,86.67,209800.0],["2023-07-27",86.81,87.94,85.76,87.55,281400.0],["2023-07-28",88.31,94.68,87.735,93.1,424600.0],["2023-07-31",93.2,93.2,90.0,90.15,234300.0],["2023-08-01",90.05,91.66,88.87,91.62,279800.0],["2023-08-02",91.1,92.485,89.755,91.29,202200.0],["2023-08-03",91.55,95.82,90.765,94.32,290900.0],["2023-08-04",94.43,97.24,93.45,96.79,309000.0],["2023-08-07",96.82,97.0,91.55,91.7,286700.0],["2023-08-08",91.78,96.75,91.51,94.09,344500.0],["2023-08-09",94.64,96.76,92.69,94.94,450400.0],["2023-08-10",94.98,95.44,90.38,90.53,327700.0],["2023-08-11",90.53,93.0,90.389,92.3,151000.0],["2023-08-14",92.35,92.92,88.475,92.21,159600.0],["2023-08-15",92.5,95.03,91.205,92.5,423100.0],["2023-08-16",92.5,92.59,89.68,89.9,186100.0],["2023-08-17",89.98,90.945,86.83,87.92,235100.0],["2023-08-18",87.14,91.55,86.93,90.47,171600.0],["2023-08-21",90.66,93.63,90.45,93.5,273600.0],["2023-08-22",93.91,95.07,91.49,92.51,168000.0],["2023-08-23",92.51,96.02,92.51,93.99,212300.0],["2023-08-24",94.41,96.15,92.89,95.87,271600.0],["2023-08-25",95.28,99.98,95.01,98.91,296700.0],["2023-08-28",98.92,98.99,97.53,98.47,194200.0],["2023-08-29",98.47,101.56,98.09,99.92,231700.0],["2023-08-30",99.71,100.57,96.35,96.56,236600.0],["2023-08-31",96.33,98.88,95.685,98.02,151100.0],["2023-09-01",99.09,99.5,97.45,98.27,111900.0],["2023-09-05",97.37,99.81,95.56,99.74,432800.0],["2023-09-06",103.42,106.452,100.02,103.97,842300.0],["2023-09-07",102.56,104.06,100.963,103.1,416700.0],["2023-09-08",103.4,104.19,97.05,97.58,510700.0],["2023-09-11",97.39,101.37,96.56,100.06,446100.0],["2023-09-12",99.83,103.01,98.515,102.56,391800.0],["2023-09-13",102.95,104.08,99.52,100.23,300700.0],["2023-09-14",100.78,103.87,100.2,103.39,549700.0],["2023-09-15",103.39,104.24,101.36,102.66,180600.0],["2023-09-18",102.66,103.445,100.23,102.04,231300.0],["2023-09-19",101.69,102.55,97.2,98.09,307700.0],["2023-09-20",98.09,99.47,95.58,95.6,182300.0],["2023-09-21",94.42,95.59,91.655,95.44,252500.0],["2023-09-22",96.2,97.105,94.575,95.06,310900.0],["2023-09-25",94.41,96.68,93.01,95.5,180500.0],["2023-09-26",95.69,96.54,92.69,94.21,331300.0],["2023-09-27",94.74,95.315,92.685,94.07,197500.0],["2023-09-28",94.06,95.28,91.585,94.95,205000.0],["2023-09-29",95.66,95.79,92.83,93.64,253000.0],["2023-10-02",93.0,93.29,89.405,91.13,304900.0],["2023-10-03",90.77,91.9,86.855,87.91,329300.0],["2023-10-04",87.91,88.0,85.78,86.1,274100.0],["2023-10-05",85.62,90.12,85.62,90.02,404600.0],["2023-10-06",89.45,92.17,89.165,90.48,190400.0],["2023-10-09",89.89,91.36,88.815,91.03,156800.0],["2023-10-10",91.08,94.48,90.65,93.61,227100.0],["2023-10-11",93.99,94.88,92.09,94.74,244600.0],["2023-10-12",95.22,96.145,92.1,93.13,318600.0],["2023-10-13",93.48,95.583,92.02,93.57,145900.0],["2023-10-16",94.0,95.09,92.39,94.09,958300.0],["2023-10-17",94.09,95.99,93.32,94.52,1042300.0],["2023-10-18",94.24,95.41,90.67,91.08,1207100.0],["2023-10-19",90.91,92.875,88.445,89.92,757800.0],["2023-10-20",88.97,90.795,88.617,90.0,542700.0],["2023-10-23",90.0,90.06,85.285,87.14,574100.0],["2023-10-24",87.42,89.12,86.47,88.05,466300.0],["2023-10-25",87.28,87.454,85.38,86.3,436400.0],["2023-10-26",86.2,90.575,85.7,89.0,413900.0],["2023-10-27",89.02,90.52,87.39,88.27,479300.0],["2023-10-30",89.46,90.63,87.14,87.4,349800.0],["2023-10-31",87.66,89.79,86.9,89.31,337400.0],["2023-11-01",89.92,90.82,87.97,90.79,343700.0],["2023-11-02",91.67,92.33,88.54,89.29,280000.0],["2023-11-03",89.59,95.23,89.23,94.65,511400.0],["2023-11-06",94.68,95.82,91.59,94.41,472200.0],["2023-11-07",93.3,97.85,92.01,96.15,554500.0],["2023-11-08",94.44,95.614,92.585,94.74,352400.0],["2023-11-09",96.39,96.95,91.7,92.07,405300.0],["2023-11-10",92.01,92.775,88.205,90.28,573400.0],["2023-11-13",88.49,90.488,86.545,89.43,591200.0],["2023-11-14",90.96,95.62,90.96,94.7,531500.0],["2023-11-15",94.36,96.0,92.49,92.97,401800.0],["2023-11-16",93.33,93.99,91.99,93.5,386700.0],["2023-11-17",94.05,95.17,92.82,94.99,322300.0],["2023-11-20",94.9,96.998,93.19,93.76,238900.0],["2023-11-21",94.59,95.66,92.755,93.4,202600.0],["2023-11-22",93.86,95.0,92.4,93.0,195500.0],["2023-11-24",93.22,94.25,90.52,92.24,191000.0],["2023-11-27",91.41,92.7,90.88,91.41,378000.0],["2023-11-28",91.43,91.78,90.13,90.62,461400.0],["2023-11-29",91.2,98.41,91.2,97.07,857600.0],["2023-11-30",97.87,101.98,97.86,100.43,777100.0],["2023-12-01",101.0,104.05,99.54,104.05,782100.0],["2023-12-04",104.39,106.65,103.01,105.04,740500.0],["2023-12-05",104.49,106.71,103.475,105.62,938000.0],["2023-12-06",106.64,108.55,105.0,106.5,879100.0],["2023-12-07",106.75,109.475,105.57,108.8,1126200.0],["2023-12-08",107.67,111.41,106.49,107.69,1471500.0],["2023-12-11",107.81,108.98,101.43,108.58,1814600.0],["2023-12-12",107.7,111.195,105.52,110.19,1123200.0],["2023-12-13",110.24,118.23,109.96,117.69,1317500.0],["2023-12-14",117.69,122.11,117.32,120.11,1498300.0],["2023-12-15",121.17,123.0,120.03,120.97,1138100.0],["2023-12-18",121.74,122.99,118.07,120.89,1032600.0],["2023-12-19",122.09,123.79,119.72,123.23,448400.0],["2023-12-20",125.35,125.35,120.93,121.16,516700.0],["2023-12-21",122.01,123.31,119.82,121.8,198000.0],["2023-12-22",122.04,125.995,121.4,124.55,588100.0],["2023-12-26",125.22,127.3,123.66,127.12,444500.0],["2023-12-27",127.8,129.43,126.23,127.1,329100.0],["2023-12-28",126.86,128.98,125.13,127.36,416700.0],["2023-12-29",127.34,128.0,125.76,125.95,192000.0],["2024-01-02",123.55,128.57,123.07,127.53,295000.0],["2024-01-03",125.88,127.05,122.61,123.45,284600.0],["2024-01-04",123.53,125.76,122.76,123.83,431700.0],["2024-01-05",122.6,130.47,119.03,129.72,382700.0],["2024-01-08",131.0,139.055,127.7,138.24,450800.0],["2024-01-09",138.24,140.0,135.35,137.1,365500.0],["2024-01-10",137.16,138.38,135.56,136.9,360500.0],["2024-01-11",136.85,138.1,134.605,135.43,250500.0],["2024-01-12",135.82,138.5,131.005,131.23,368300.0],["2024-01-16",130.85,134.155,128.68,133.5,652500.0],["2024-01-17",132.16,133.81,130.72,132.4,1291400.0],["2024-01-18",132.61,133.98,129.545,132.98,391200.0],["2024-01-19",132.86,133.0,130.26,132.02,551000.0],["2024-01-22",131.8,135.58,131.25,134.16,330200.0],["2024-01-23",134.63,137.08,132.36,136.5,320200.0],["2024-01-24",137.28,137.56,133.77,134.12,316300.0],["2024-01-25",135.09,135.195,131.01,131.75,285800.0],["2024-01-26",132.1,134.65,131.0,132.455,376200.0],["2024-01-29",132.61,135.35,131.38,134.39,212900.0],["2024-01-30",133.53,133.53,129.16,129.2,291800.0],["2024-01-31",129.16,132.86,127.95,129.93,747100.0],["2024-02-01",130.6,141.81,129.245,141.63,636500.0],["2024-02-02",139.43,143.76,139.395,139.77,465900.0],["2024-02-05",139.77,143.64,136.79,143.09,469200.0],["2024-02-06",143.64,144.95,140.27,140.84,363900.0],["2024-02-07",141.94,142.16,138.91,139.29,657200.0],["2024-02-08",140.82,143.9,137.02,139.25,526500.0],["2024-02-09",140.27,143.48,139.84,141.75,440300.0],["2024-02-12",140.56,144.74,138.5,144.59,433300.0],["2024-02-13",140.57,146.73,140.57,143.35,623200.0],["2024-02-14",145.31,148.76,142.72,146.61,441000.0],["2024-02-15",146.13,149.93,145.02,147.2,452300.0],["2024-02-16",145.1,156.44,145.1,156.39,507300.0],["2024-02-20",154.51,157.22,153.27,156.76,352600.0],["2024-02-21",154.58,158.13,153.93,157.14,351200.0],["2024-02-22",157.12,160.05,156.16,158.2,361100.0],["2024-02-23",158.62,160.21,157.43,159.4,243700.0],["2024-02-26",158.2,161.0,156.79,157.54,312000.0],["2024-02-27",158.06,158.06,153.0,155.34,329500.0],["2024-02-28",154.19,155.27,146.37,146.93,563600.0],["2024-02-29",145.11,148.48,142.01,147.76,579800.0],["2024-03-01",148.05,154.75,147.58,152.47,552400.0],["2024-03-04",153.99,153.99,146.88,147.99,321800.0],["2024-03-05",147.35,151.57,146.07,150.55,275400.0],["2024-03-06",152.5,152.5,143.89,146.02,232000.0],["2024-03-07",146.4,148.99,145.917,146.28,203900.0],["2024-03-08",146.28,148.835,144.745,146.62,196500.0],["2024-03-11",147.15,149.24,146.74,148.17,157000.0],["2024-03-12",149.2,155.0,149.2,153.8,300800.0],["2024-03-13",153.47,154.4,150.13,153.97,229600.0],["2024-03-14",154.0,154.85,149.08,149.89,233900.0],["2024-03-15",152.06,152.06,147.45,148.7,384500.0],["2024-03-18",149.99,150.725,146.77,147.06,192000.0],["2024-03-19",146.02,147.0,144.0,145.37,619700.0],["2024-03-20",144.84,146.305,143.2,144.23,284100.0],["2024-03-21",145.1,148.471,144.745,146.19,341000.0],["2024-03-22",147.03,147.985,144.22,145.02,180500.0],["2024-03-25",145.73,147.1,144.05,144.46,153600.0],["2024-03-26",145.56,150.79,144.85,149.96,313600.0],["2024-03-27",150.16,150.65,146.93,148.44,243700.0],["2024-03-28",149.15,151.59,144.66,151.17,295900.0],["2024-04-01",151.07,153.85,149.29,151.98,330500.0],["2024-04-02",150.5,152.81,146.26,146.29,331800.0],["2024-04-03",146.45,150.0,144.02,149.5,235900.0],["2024-04-04",150.99,152.55,146.57,147.65,211300.0],["2024-04-05",147.93,150.62,145.44,149.88,156100.0],["2024-04-08",150.97,150.97,147.56,148.88,164500.0],["2024-04-09",149.74,153.81,148.3,153.67,572800.0],["2024-04-10",151.5,156.835,151.5,152.58,431200.0],["2024-04-11",153.85,154.41,150.91,151.04,402500.0],["2024-04-12",151.14,152.53,144.36,146.04,318800.0],["2024-04-15",145.64,150.19,145.0,145.23,379100.0],["2024-04-16",144.53,148.1,141.05,141.5,367500.0],["2024-04-17",142.8,144.25,140.72,142.17,299400.0],["2024-04-18",143.0,143.67,140.23,140.89,222200.0],["2024-04-19",141.39,144.41,137.78,140.17,280700.0],["2024-04-22",140.48,144.33,140.41,142.1,245700.0],["2024-04-23",143.3,147.45,143.3,144.83,220100.0],["2024-04-24",144.0,146.4,141.01,143.18,244200.0],["2024-04-25",140.59,140.84,136.19,136.93,376800.0],["2024-04-26",137.0,139.805,133.39,135.9,226100.0],["2024-04-29",136.48,142.43,136.48,140.15,269000.0],["2024-04-30",139.88,141.47,137.0,138.44,260500.0],["2024-05-01",137.81,142.55,136.0,141.01,411200.0],["2024-05-02",141.79,143.99,139.26,141.1,318500.0],["2024-05-03",141.96,142.36,135.159,137.2,511400.0],["2024-05-06",138.36,138.36,133.53,134.0,441400.0],["2024-05-07",135.16,137.65,134.5,135.98,504600.0],["2024-05-08",135.0,137.32,133.52,133.93,389400.0],["2024-05-09",134.8,134.8,132.8,133.13,201500.0],["2024-05-10",133.62,135.84,132.59,133.46,218300.0],["2024-05-13",134.01,134.98,131.43,132.02,340200.0],["2024-05-14",131.93,132.59,116.625,124.82,1238100.0],["2024-05-15",125.85,128.25,123.69,124.04,998200.0],["2024-05-16",125.27,126.0,122.45,122.8,503800.0],["2024-05-17",123.06,124.76,120.02,121.12,690000.0],["2024-05-20",121.02,122.135,120.12,121.07,386700.0],["2024-05-21",120.85,123.51,120.85,122.85,682400.0],["2024-05-22",123.1,133.085,122.727,131.14,1394000.0],["2024-05-23",131.45,132.26,127.78,129.44,405300.0],["2024-05-24",129.26,131.17,126.79,130.41,250200.0],["2024-05-28",130.77,131.97,125.87,127.33,153800.0],["2024-05-29",126.34,133.245,126.15,132.51,570400.0],["2024-05-30",132.84,138.36,131.37,137.45,511900.0],["2024-05-31",139.47,143.76,134.845,135.1,587000.0],["2024-06-03",135.44,139.03,133.89,135.31,378400.0],["2024-06-04",135.12,136.065,133.11,134.46,239200.0],["2024-06-05",135.66,140.09,134.2,138.5,250800.0],["2024-06-06",138.58,139.42,135.605,138.5,163300.0],["2024-06-07",138.18,138.81,133.754,137.17,131300.0],["2024-06-10",136.87,138.38,131.25,131.48,238400.0],["2024-06-11",131.44,134.91,130.28,131.93,209900.0],["2024-06-12",132.37,134.015,124.9,131.27,680300.0],["2024-06-13",131.53,132.08,127.58,127.84,261600.0],["2024-06-14",126.36,128.649,124.58,127.64,209000.0],["2024-06-17",127.64,128.97,123.04,124.59,295900.0],["2024-06-18",125.1,125.72,123.19,123.19,305800.0],["2024-06-20",123.22,123.4,121.07,121.62,234100.0],["2024-06-21",122.18,128.27,121.36,127.85,302800.0],["2024-06-24",129.02,130.14,126.37,129.39,362600.0],["2024-06-25",134.47,138.75,133.45,135.79,620400.0],["2024-06-26",135.69,135.79,131.5,132.65,199200.0],["2024-06-27",132.5,136.65,132.26,135.4,200500.0],["2024-06-28",136.11,137.735,133.0,136.38,260100.0],["2024-07-01",135.68,138.11,132.27,133.98,215400.0],["2024-07-02",134.28,137.58,133.82,136.27,245400.0],["2024-07-03",136.06,136.78,133.02,134.18,147800.0],["2024-07-05",134.46,136.3,132.375,135.81,107300.0],["2024-07-08",136.29,137.49,134.81,136.46,155000.0],["2024-07-09",136.6,138.85,135.84,136.45,244500.0],["2024-07-10",136.68,139.08,135.94,137.34,288000.0],["2024-07-11",137.8,139.87,134.735,135.71,416500.0],["2024-07-12",136.41,140.87,135.23,138.08,429300.0],["2024-07-15",138.91,140.43,136.89,137.04,327100.0],["2024-07-16",138.07,142.21,138.02,140.8,498000.0],["2024-07-17",139.01,140.4,135.77,138.57,261900.0],["2024-07-18",139.47,141.46,135.13,136.52,258600.0],["2024-07-19",137.25,137.25,132.59,135.21,447900.0],["2024-07-22",135.67,137.62,134.55,136.32,342300.0],["2024-07-23",136.26,136.585,133.95,134.76,224000.0],["2024-07-24",134.35,135.505,132.465,134.01,180700.0],["2024-07-25",133.97,136.41,133.91,134.38,177700.0],["2024-07-26",135.48,136.36,132.99,133.75,175700.0],["2024-07-29",133.75,135.555,132.56,134.25,167900.0],["2024-07-30",134.16,134.3,130.57,133.94,316900.0],["2024-07-31",134.11,138.155,132.22,133.5,368400.0],["2024-08-01",133.56,137.36,132.165,136.53,253500.0],["2024-08-02",135.7,135.7,127.93,132.26,314700.0],["2024-08-05",121.12,127.92,120.18,124.99,340900.0],["2024-08-06",126.09,129.34,124.79,125.51,159400.0],["2024-08-07",126.22,126.485,122.64,123.62,194800.0],["2024-08-08",123.62,126.28,121.48,125.98,215400.0],["2024-08-09",126.0,127.84,124.698,126.97,293100.0],["2024-08-12",137.01,139.7,128.0,128.48,1524900.0],["2024-08-13",131.0,140.545,128.98,139.66,1027300.0],["2024-08-14",139.18,142.48,137.92,139.65,505800.0],["2024-08-15",142.09,142.09,137.795,139.5,573100.0],["2024-08-16",139.67,141.99,137.234,138.84,334800.0],["2024-08-19",138.45,139.39,136.175,137.82,337900.0],["2024-08-20",137.8,139.75,137.01,138.43,476500.0],["2024-08-21",139.65,142.38,136.175,137.0,437000.0],["2024-08-22",137.16,143.49,135.92,139.39,677600.0],["2024-08-23",139.66,144.618,137.63,139.68,237400.0],["2024-08-26",139.83,141.22,138.27,138.53,207700.0],["2024-08-27",138.12,139.465,137.56,138.79,87900.0],["2024-08-28",138.8,141.04,137.16,138.91,215000.0],["2024-08-29",139.0,139.45,137.29,137.94,265500.0],["2024-08-30",138.82,139.84,137.1,138.45,222700.0],["2024-09-03",136.41,138.935,134.295,134.68,653300.0],["2024-09-04",117.02,125.675,114.5,119.5,3189400.0],["2024-09-05",122.57,126.945,118.29,119.0,817800.0],["2024-09-06",118.99,121.25,117.4,119.15,625900.0],["2024-09-09",119.06,119.74,116.52,116.84,1050400.0],["2024-09-10",116.03,119.01,113.03,114.76,696000.0],["2024-09-11",114.19,116.11,111.23,112.93,758900.0],["2024-09-12",112.93,116.9,111.09,113.81,2295000.0],["2024-09-13",116.29,119.49,114.525,119.22,589600.0],["2024-09-16",139.65,145.0,137.75,139.57,2913300.0],["2024-09-17",140.24,148.92,138.82,146.59,1993400.0],["2024-09-18",146.59,150.43,145.772,148.88,885400.0],["2024-09-19",151.0,154.81,149.26,153.43,1222700.0],["2024-09-20",153.75,155.53,150.85,151.26,1708000.0],["2024-09-23",151.48,151.866,145.72,146.6,761400.0],["2024-09-24",145.98,147.58,143.98,144.89,519900.0],["2024-09-25",144.78,149.56,144.725,146.27,314900.0],["2024-09-26",147.64,147.64,144.43,147.36,327800.0],["2024-09-27",147.01,148.31,142.98,144.62,516900.0],["2024-09-30",143.69,149.67,143.115,149.31,541400.0],["2024-10-01",149.31,149.31,144.12,146.6,376800.0],["2024-10-02",146.47,147.96,144.88,146.29,565000.0],["2024-10-03",145.2,146.23,140.535,140.95,411700.0],["2024-10-04",141.65,142.8,139.56,142.67,340500.0],["2024-10-07",141.07,142.075,139.0,139.14,223000.0],["2024-10-08",138.95,143.53,131.73,132.05,977000.0],["2024-10-09",132.0,132.0,127.11,129.3,559800.0],["2024-10-10",127.55,130.785,127.55,130.33,496500.0],["2024-10-11",129.74,130.52,128.63,128.87,534600.0],["2024-10-14",128.63,129.675,128.0,128.46,606700.0],["2024-10-15",128.08,128.37,125.4,127.3,282600.0],["2024-10-16",127.49,132.625,127.47,130.31,475100.0],["2024-10-17",129.52,130.0,126.0,126.66,464800.0],["2024-10-18",127.7,131.89,126.59,129.9,381600.0],["2024-10-21",130.44,130.66,125.585,128.66,271600.0],["2024-10-22",127.36,129.95,126.02,129.07,150400.0],["2024-10-23",128.73,130.051,126.44,127.69,286100.0],["2024-10-24",128.0,130.79,128.0,129.81,205800.0],["2024-10-25",129.93,131.42,129.17,130.32,176700.0],["2024-10-28",131.25,133.97,129.135,129.44,249000.0],["2024-10-29",129.56,129.69,124.02,126.77,317400.0],["2024-10-30",124.92,126.81,122.5,122.8,379100.0],["2024-10-31",121.4,124.66,120.77,122.82,344900.0],["2024-11-01",124.04,125.94,121.51,125.28,389300.0],["2024-11-04",127.2,129.17,123.03,125.77,486100.0],["2024-11-05",124.52,129.31,122.13,128.13,282000.0],["2024-11-06",130.5,132.46,126.71,129.36,445400.0],["2024-11-07",129.28,129.28,126.26,126.55,266600.0],["2024-11-08",127.4,128.2,124.11,124.33,459300.0],["2024-11-11",124.83,129.81,124.45,128.4,301200.0],["2024-11-12",127.39,129.51,125.4,127.67,417700.0],["2024-11-13",128.5,129.86,125.15,126.03,594000.0],["2024-11-14",126.1,127.56,124.2,124.28,974900.0],["2024-11-15",118.98,133.0,118.05,126.51,1448800.0],["2024-11-18",127.34,127.34,120.73,122.0,611100.0],["2024-11-19",120.11,125.058,119.085,124.44,714100.0],["2024-11-20",124.44,125.515,122.305,124.38,304200.0],["2024-11-21",123.45,124.63,122.425,122.64,282600.0],["2024-11-22",124.22,130.275,122.64,129.81,639900.0],["2024-11-25",131.57,133.1,129.42,130.85,563800.0],["2024-11-26",131.42,134.71,128.63,134.6,508100.0],["2024-11-27",134.54,136.47,132.385,136.315,355500.0],["2024-11-29",135.63,137.7,134.46,136.08,492000.0],["2024-12-02",135.5,137.54,133.145,133.51,539300.0],["2024-12-03",132.98,134.465,130.435,131.35,271000.0],["2024-12-04",131.41,132.28,129.23,131.01,510600.0],["2024-12-05",130.82,132.66,129.01,132.07,217200.0],["2024-12-06",131.33,133.95,131.18,133.0,334500.0],["2024-12-09",132.6,133.8,127.749,132.42,495400.0],["2024-12-10",133.49,133.49,126.74,129.67,306500.0],["2024-12-11",130.08,134.825,127.57,134.28,399100.0],["2024-12-12",133.98,135.71,130.17,130.64,403000.0],["2024-12-13",129.57,131.37,128.445,129.87,239300.0],["2024-12-16",130.13,137.65,130.0,136.6,568800.0],["2024-12-17",136.6,141.48,136.03,140.3,664700.0],["2024-12-18",140.35,140.7,135.02,135.7,455600.0],["2024-12-19",136.53,139.39,134.53,137.74,576000.0],["2024-12-20",137.0,141.37,135.61,136.38,690300.0],["2024-12-23",137.28,140.47,135.61,139.7,157500.0],["2024-12-24",139.7,140.218,136.34,138.79,72200.0],["2024-12-26",138.45,141.47,136.9,140.31,119900.0],["2024-12-27",139.39,141.25,137.26,137.5,164600.0],["2024-12-30",136.33,138.47,134.495,136.48,188800.0],["2024-12-31",138.0,138.0,134.711,137.67,244700.0],["2025-01-02",137.77,140.74,136.599,138.0,316100.0],["2025-01-03",137.5,140.99,137.5,140.4,314500.0],["2025-01-06",140.77,141.48,136.73,140.28,480600.0],["2025-01-07",141.99,141.99,136.075,137.29,393400.0],["2025-01-08",136.48,138.65,133.82,134.43,500300.0],["2025-01-10",132.7,135.17,127.27,129.19,618200.0],["2025-01-13",127.63,136.88,127.63,134.04,720400.0],["2025-01-14",135.3,137.54,130.97,131.57,462400.0],["2025-01-15",133.6,137.29,132.72,134.87,261100.0],["2025-01-16",134.73,135.42,126.38,131.62,402700.0],["2025-01-17",131.57,133.38,127.601,128.13,359300.0],["2025-01-21",128.55,131.57,126.368,131.06,631800.0],["2025-01-22",131.45,131.7,123.02,125.82,551900.0],["2025-01-23",126.05,129.38,122.52,127.49,829800.0],["2025-01-24",127.54,131.06,126.45,128.2,473700.0],["2025-01-27",127.9,129.54,124.69,126.05,563600.0],["2025-01-28",126.68,130.44,125.0,129.37,203500.0],["2025-01-29",129.94,131.22,125.23,127.55,195400.0],["2025-01-30",128.37,129.615,125.41,127.3,194500.0],["2025-01-31",127.59,132.055,127.59,130.66,365500.0],["2025-02-03",127.01,130.3,124.37,125.09,250900.0],["2025-02-04",125.13,127.0,122.05,122.25,444900.0],["2025-02-05",122.8,131.65,120.537,129.41,668300.0],["2025-02-06",127.65,130.69,125.0,125.02,475400.0],["2025-02-07",124.46,126.325,120.46,120.87,414500.0],["2025-02-10",121.45,122.725,119.02,119.49,274000.0],["2025-02-11",118.22,120.58,118.22,119.51,572600.0],["2025-02-12",118.5,127.62,118.03,126.14,838900.0],["2025-02-13",138.75,147.68,137.87,142.49,1501900.0],["2025-02-14",142.85,146.905,141.822,144.08,551300.0],["2025-02-18",145.48,157.37,145.0,156.19,924700.0],["2025-02-19",154.9,156.69,150.09,155.11,803900.0],["2025-02-20",153.14,156.09,151.59,154.58,472900.0],["2025-02-21",153.65,155.445,151.96,152.43,444200.0],["2025-02-24",152.43,153.842,150.08,151.06,269100.0],["2025-02-25",151.94,152.78,148.02,151.53,414900.0],["2025-02-26",151.56,155.99,148.18,152.61,527200.0],["2025-02-27",152.5,155.04,152.17,153.14,239800.0],["2025-02-28",153.0,157.49,153.0,156.58,429200.0],["2025-03-03",157.78,158.0,150.95,151.93,581900.0],["2025-03-04",150.55,152.33,147.3,150.81,424400.0],["2025-03-05",150.15,155.98,146.229,155.86,861400.0],["2025-03-06",154.32,155.39,149.345,151.51,409900.0],["2025-03-07",151.03,152.41,144.75,145.74,351000.0],["2025-03-10",143.7,144.115,137.02,138.18,458400.0],["2025-03-11",137.9,145.97,136.57,145.63,397000.0],["2025-03-12",147.64,150.8,146.05,150.31,465900.0],["2025-03-13",150.2,153.5,148.565,152.31,425100.0],["2025-03-14",153.0,155.39,151.22,152.98,405700.0],["2025-03-17",157.9,169.37,157.59,168.84,1117200.0],["2025-03-18",168.01,168.97,163.93,164.65,393000.0],["2025-03-19",164.29,166.86,161.01,166.05,315600.0],["2025-03-20",164.72,165.741,162.71,163.24,242500.0],["2025-03-21",161.99,168.4,161.5,165.99,354300.0],["2025-03-24",165.83,169.0,165.35,167.99,242800.0],["2025-03-25",167.36,167.695,161.04,161.04,402900.0],["2025-03-26",159.81,161.425,157.61,158.28,352200.0],["2025-03-27",158.47,161.91,157.01,157.94,264900.0],["2025-03-28",157.94,158.545,154.0,154.68,289100.0],["2025-03-31",151.28,156.96,143.81,155.86,532000.0],["2025-04-01",156.73,158.45,148.4,151.43,655900.0],["2025-04-02",149.88,154.96,148.9,152.145,494300.0],["2025-04-03",147.56,155.45,147.56,150.09,514500.0],["2025-04-04",145.34,147.49,139.57,142.67,578600.0],["2025-04-07",136.66,143.64,131.77,140.14,871200.0],["2025-04-08",144.57,146.44,134.34,137.41,524300.0],["2025-04-09",133.57,153.49,124.06,137.84,1175600.0],["2025-04-10",135.08,146.93,132.52,143.33,705300.0],["2025-04-11",144.1,153.335,142.18,150.99,427500.0],["2025-04-14",152.53,159.14,150.99,155.5,438800.0],["2025-04-15",155.15,156.97,153.11,153.92,255000.0],["2025-04-16",153.92,159.56,152.07,158.15,409700.0],["2025-04-17",158.76,165.42,155.65,165.05,629200.0],["2025-04-21",164.0,165.28,156.07,161.15,691300.0],["2025-04-22",163.47,163.47,153.17,159.13,1176200.0],["2025-04-23",161.5,161.875,155.96,158.14,432700.0],["2025-04-24",159.47,161.02,155.54,160.45,373000.0],["2025-04-25",160.35,167.29,157.66,164.15,560200.0],["2025-04-28",164.15,167.37,161.61,164.88,352500.0],["2025-04-29",165.1,168.96,165.0,166.58,276900.0],["2025-04-30",166.02,171.335,164.24,170.44,377800.0],["2025-05-01",171.0,173.0,164.52,167.47,928500.0],["2025-05-02",168.0,183.0,166.96,172.06,1175400.0],["2025-05-05",175.6,175.6,169.44,170.74,449200.0],["2025-05-06",169.49,171.463,161.77,162.84,825100.0],["2025-05-07",162.31,164.81,160.01,160.99,551100.0],["2025-05-08",161.1,162.71,156.02,159.39,712600.0],["2025-05-09",159.45,161.39,151.11,151.25,598500.0],["2025-05-12",153.41,158.33,152.448,154.43,441000.0],["2025-05-13",155.2,162.3,154.64,161.52,495600.0],["2025-05-14",161.78,165.26,156.28,157.2,287100.0],["2025-05-15",157.14,159.03,150.89,157.54,342600.0],["2025-05-16",155.01,160.56,154.8,157.6,502200.0],["2025-05-19",157.0,160.38,156.46,160.33,443100.0],["2025-05-20",160.34,162.22,157.7,161.57,247000.0],["2025-05-21",160.38,162.38,157.02,158.1,396900.0],["2025-05-22",157.97,161.785,156.1,160.05,345800.0],["2025-05-23",157.77,162.12,153.49,162.0,214000.0],["2025-05-27",163.55,163.55,156.83,157.27,370100.0],["2025-05-28",156.71,160.3,156.56,159.24,384900.0],["2025-05-29",160.06,164.82,158.16,163.57,302800.0],["2025-05-30",163.5,165.665,162.695,162.84,470700.0],["2025-06-02",165.5,177.94,165.02,175.69,950800.0],["2025-06-03",176.34,179.4,172.6,174.4,578200.0],["2025-06-04",173.75,177.97,168.11,173.69,537100.0],["2025-06-05",173.64,177.83,167.55,177.55,358000.0],["2025-06-06",175.94,178.12,171.55,173.06,596000.0],["2025-06-09",175.85,177.055,172.0,173.15,484700.0],["2025-06-10",174.81,175.35,170.18,172.35,381000.0],["2025-06-11",172.59,174.108,170.69,171.72,232000.0],["2025-06-12",171.3,174.08,169.745,170.92,249900.0],["2025-06-13",170.18,173.82,169.65,170.8,369800.0],["2025-06-16",170.66,178.18,169.9,177.71,547500.0],["2025-06-17",178.1,178.62,172.35,172.9,394800.0],["2025-06-18",172.5,175.28,170.49,170.71,288900.0],["2025-06-20",171.96,177.21,170.37,176.9,415700.0],["2025-06-23",177.25,179.2,174.525,175.78,400000.0],["2025-06-24",176.0,180.78,175.535,179.1,377000.0],["2025-06-25",178.22,179.2,166.84,173.0,641900.0],["2025-06-26",174.32,175.27,172.0,172.95,353300.0],["2025-06-27",172.66,174.81,170.665,172.22,255300.0],["2025-06-30",172.22,174.31,169.205,172.6,420200.0],["2025-07-01",170.78,173.7,167.515,172.0,802100.0],["2025-07-02",170.19,174.335,170.19,173.1,270600.0],["2025-07-03",172.86,174.39,169.81,174.18,157800.0],["2025-07-07",174.0,175.98,170.725,175.98,476900.0],["2025-07-08",177.48,178.29,168.01,168.17,475400.0],["2025-07-09",169.67,180.0,168.17,175.71,838000.0],["2025-07-10",175.72,177.83,172.68,176.49,465700.0],["2025-07-11",176.42,177.18,173.78,174.96,387300.0],["2025-07-14",175.5,179.5,173.81,174.885,320500.0],["2025-07-15",176.0,177.0,171.485,174.75,314300.0],["2025-07-16",175.0,176.23,171.1,175.4,426400.0],["2025-07-17",175.06,177.93,173.81,177.2,353200.0],["2025-07-18",177.86,179.957,169.52,169.9,617600.0],["2025-07-21",170.83,173.324,167.83,168.02,334000.0],["2025-07-22",168.52,170.16,165.24,165.54,326500.0],["2025-07-23",166.0,171.2,166.0,170.14,480600.0],["2025-07-24",170.0,172.0,167.335,168.31,518500.0],["2025-07-25",169.98,175.875,166.82,167.47,421900.0],["2025-07-28",170.5,171.888,164.04,164.16,435400.0],["2025-07-29",164.27,166.0,160.86,163.32,337400.0],["2025-07-30",165.68,170.57,163.875,166.78,599700.0],["2025-07-31",167.4,176.98,167.27,173.5,626600.0],["2025-08-01",171.9,177.98,171.9,174.48,260300.0],["2025-08-04",175.0,184.78,173.33,184.15,456600.0],["2025-08-05",184.96,186.89,180.705,186.59,650300.0],["2025-08-06",185.48,186.5,177.85,182.6,411500.0],["2025-08-07",185.19,190.35,181.43,190.35,1005000.0],["2025-08-08",197.58,199.99,175.19,191.49,1554000.0],["2025-08-11",191.6,197.0,190.3,195.97,588900.0],["2025-08-12",193.42,197.67,188.61,195.98,803600.0],["2025-08-13",193.27,194.483,188.0,191.08,498600.0],["2025-08-14",187.24,193.74,187.24,192.04,383700.0],["2025-08-15",190.78,198.42,190.78,198.32,294600.0],["2025-08-18",195.66,197.34,191.093,194.08,587800.0],["2025-08-19",192.74,196.953,190.0,194.62,389000.0],["2025-08-20",194.56,196.97,192.52,192.795,475100.0],["2025-08-21",192.29,197.35,191.44,192.8,664500.0],["2025-08-22",193.19,195.55,192.18,194.3,308100.0],["2025-08-25",194.3,198.7,190.0,190.37,354200.0],["2025-08-26",190.48,196.78,189.0,196.66,432300.0],["2025-08-27",195.83,196.66,192.94,193.01,378600.0],["2025-08-28",193.0,195.49,192.12,193.9,368200.0],["2025-08-29",194.59,194.75,191.19,194.27,357300.0],["2025-09-02",195.5,203.59,194.205,199.16,562400.0],["2025-09-03",199.32,203.37,197.62,200.02,415600.0],["2025-09-04",199.96,204.88,195.0,198.13,331000.0],["2025-09-05",197.21,207.0,196.32,205.91,461000.0],["2025-09-08",203.74,208.16,202.22,205.22,608300.0],["2025-09-09",206.65,206.65,201.795,202.905,330000.0],["2025-09-10",200.99,201.78,196.059,198.46,486700.0],["2025-09-11",198.24,202.57,196.5,197.67,332200.0],["2025-09-12",196.6,198.9,193.21,195.58,227300.0],["2025-09-15",196.19,197.0,193.05,194.62,224700.0],["2025-09-16",194.72,197.5,193.0,197.235,215200.0],["2025-09-17",197.96,200.55,196.95,199.59,254700.0],["2025-09-18",200.01,200.415,197.765,199.37,175900.0],["2025-09-19",200.5,200.5,193.48,197.68,688100.0],["2025-09-22",194.0,197.27,187.55,196.42,1061800.0],["2025-09-23",195.03,198.26,193.02,193.98,220700.0],["2025-09-24",194.12,198.37,191.24,193.28,200400.0],["2025-09-25",192.45,192.45,187.25,189.74,371200.0],["2025-09-26",190.11,192.02,188.545,191.99,273300.0],["2025-09-29",192.0,194.062,189.0,191.6,487900.0],["2025-09-30",192.68,199.98,191.88,198.81,571900.0],["2025-10-01",199.9,205.48,198.81,204.11,498600.0],["2025-10-02",203.93,204.125,199.99,200.97,399900.0],["2025-10-03",202.32,205.16,201.715,204.05,401000.0],["2025-10-06",202.68,214.71,201.576,210.83,848500.0],["2025-10-07",212.85,212.85,206.4,209.86,286600.0],["2025-10-08",213.25,213.25,208.149,210.13,560000.0],["2025-10-09",210.0,216.45,208.81,214.77,641800.0],["2025-10-10",214.18,214.54,208.462,209.55,564800.0],["2025-10-13",214.06,214.06,208.345,208.43,397000.0],["2025-10-14",208.91,210.713,205.4,208.71,231200.0],["2025-10-15",207.95,212.48,206.02,207.12,416700.0],["2025-10-16",207.12,211.655,207.03,207.03,312600.0],["2025-10-17",208.25,214.47,206.02,210.5,448300.0],["2025-10-20",212.29,212.98,186.054,205.21,1185400.0],["2025-10-21",204.65,204.99,197.52,200.59,366300.0],["2025-10-22",200.64,204.96,199.62,202.7,308900.0],["2025-10-23",202.07,203.605,199.81,201.01,241000.0],["2025-10-24",205.0,208.81,200.0,202.0,369100.0],["2025-10-27",205.08,208.9,200.3,203.23,261700.0],["2025-10-28",203.31,206.92,199.38,205.91,369600.0],["2025-10-29",205.91,208.61,203.01,205.71,291300.0],["2025-10-30",204.7,206.885,203.025,203.71,267900.0],["2025-10-31",202.83,205.375,199.57,201.6,314400.0],["2025-11-03",202.06,203.786,195.03,200.98,396900.0],["2025-11-04",200.98,208.41,197.6,208.24,406200.0],["2025-11-05",205.69,209.0,196.86,197.75,388600.0],["2025-11-06",197.96,200.55,196.95,199.28,264100.0],["2025-11-07",200.0,202.41,195.795,197.74,316400.0],["2025-11-10",199.34,201.0,195.825,196.01,463600.0],["2025-11-11",195.31,203.0,195.0,201.16,518800.0],["2025-11-12",200.37,205.0,198.26,199.22,666900.0],["2025-11-13",192.29,208.48,188.071,206.45,1907600.0],["2025-11-14",206.96,219.3,202.77,204.4,1053800.0],["2025-11-17",206.45,223.185,202.5,216.56,913600.0],["2025-11-18",221.89,222.957,214.02,217.13,520700.0],["2025-11-19",217.73,217.84,208.01,212.15,542100.0],["2025-11-20",212.47,214.315,208.76,209.55,342100.0],["2025-11-21",209.2,211.75,205.785,210.49,601000.0],["2025-11-24",208.89,217.32,208.42,209.03,526300.0],["2025-11-25",210.56,213.455,203.02,206.65,469000.0],["2025-11-26",210.52,218.5,207.6,210.01,682600.0],["2025-11-28",210.01,214.79,209.0,212.33,273600.0],["2025-12-01",210.01,213.45,208.215,210.85,492300.0],["2025-12-02",210.16,212.248,200.41,202.16,995200.0],["2025-12-03",201.16,204.5,198.3,200.5,508100.0],["2025-12-04",198.6,209.45,198.6,208.58,675000.0],["2025-12-05",209.46,212.0,204.94,205.44,470800.0],["2025-12-08",206.06,208.795,203.35,207.12,590800.0],["2025-12-09",206.31,209.9,195.64,196.63,894700.0],["2025-12-10",198.01,201.89,192.28,201.24,1124100.0],["2025-12-11",203.69,218.89,201.644,210.16,1531900.0],["2025-12-12",209.41,229.94,207.52,220.42,1467400.0],["2025-12-15",217.34,221.638,212.47,213.24,685500.0],["2025-12-16",210.32,212.56,204.52,212.11,672300.0],["2025-12-17",210.67,213.22,202.09,202.82,681000.0],["2025-12-18",202.51,204.55,198.0,199.8,799200.0],["2025-12-19",200.67,202.78,197.155,199.99,1816600.0],["2025-12-22",203.41,210.47,199.918,209.43,646300.0],["2025-12-23",210.73,212.9,205.73,209.23,386100.0],["2025-12-24",210.2,216.19,210.2,212.81,244300.0],["2025-12-26",213.85,213.85,208.14,208.98,267800.0],["2025-12-29",209.87,211.98,208.29,211.02,292500.0],["2025-12-30",210.53,213.87,208.02,209.34,211500.0],["2025-12-31",209.24,215.43,207.28,213.24,460400.0],["2026-01-02",212.84,215.98,210.76,213.29,343300.0],["2026-01-05",211.29,213.715,205.02,213.15,503700.0],["2026-01-06",212.78,214.395,204.5,209.29,482400.0],["2026-01-07",209.61,219.27,209.18,213.28,626200.0],["2026-01-08",214.0,216.98,205.09,208.75,442300.0],["2026-01-09",213.24,214.0,201.13,202.99,894000.0],["2026-01-12",203.32,211.41,188.08,208.76,1210700.0],["2026-01-13",208.0,221.75,206.0,215.05,1364700.0],["2026-01-14",214.34,219.76,211.0,217.32,482800.0],["2026-01-15",217.32,219.0,213.49,215.04,303300.0],["2026-01-16",214.35,217.0,205.52,205.83,693100.0],["2026-01-20",203.51,216.18,200.685,215.58,677800.0],["2026-01-21",213.9,217.0,209.79,216.66,730500.0],["2026-01-22",214.87,236.245,214.27,228.65,1223200.0],["2026-01-23",228.66,238.84,228.455,235.39,1247200.0],["2026-01-26",234.59,235.79,229.0,233.65,406900.0],["2026-01-27",233.99,239.645,232.83,238.8,278800.0],["2026-01-28",238.69,242.0,221.86,222.45,853800.0],["2026-01-29",222.26,227.34,220.53,223.95,623200.0],["2026-01-30",224.0,228.505,221.52,226.1,330400.0],["2026-02-02",225.67,230.68,222.0,223.59,302400.0],["2026-02-03",223.78,227.95,222.21,224.67,378600.0],["2026-02-04",223.66,225.895,216.713,219.73,766900.0],["2026-02-05",220.31,227.18,215.51,217.38,1331300.0],["2026-02-06",217.73,223.24,212.695,222.15,805300.0],["2026-02-09",220.92,226.4,219.44,222.03,670300.0],["2026-02-10",221.54,225.19,213.02,224.19,967200.0],["2026-02-11",221.83,224.9,214.6,221.49,962600.0],["2026-02-12",211.0,222.99,211.0,218.1,1684400.0],["2026-02-13",217.85,221.795,213.021,216.32,698800.0],["2026-02-17",217.43,225.87,216.1,223.41,633600.0],["2026-02-18",222.55,228.98,221.67,226.83,497100.0],["2026-02-19",226.06,230.98,222.8,230.21,476000.0],["2026-02-20",230.515,230.515,221.0,225.0,950500.0],["2026-02-23",224.78,235.0,223.62,234.95,802000.0],["2026-02-24",234.05,237.0,229.11,234.99,620100.0],["2026-02-25",233.99,236.83,226.48,228.0,950100.0],["2026-02-26",228.5,231.0,219.56,228.99,595900.0],["2026-02-27",229.95,233.66,224.21,233.5,775300.0],["2026-03-02",235.18,242.44,227.955,242.09,1418700.0],["2026-03-03",235.8,248.6,232.55,239.22,1051200.0],["2026-03-04",237.97,242.65,234.0,241.38,782400.0],["2026-03-05",238.51,240.77,234.88,237.35,535800.0],["2026-03-06",233.87,241.79,233.0,240.65,559300.0],["2026-03-09",236.64,244.55,234.53,239.92,748000.0],["2026-03-10",239.73,245.63,239.04,240.52,349000.0],["2026-03-11",240.0,242.72,227.08,227.5,885200.0],["2026-03-12",227.18,232.355,225.855,229.01,887700.0],["2026-03-13",230.76,233.055,222.95,225.98,606000.0],["2026-03-16",226.13,231.5,226.06,231.025,330900.0],["2026-03-17",229.2,232.0,227.715,228.06,360000.0],["2026-03-18",227.31,231.0,224.57,227.41,321100.0],["2026-03-19",227.91,228.03,219.835,223.82,556700.0],["2026-03-20",222.32,226.19,221.285,221.88,432900.0],["2026-03-23",221.88,225.9,217.41,218.06,386000.0],["2026-03-24",218.06,219.28,212.595,215.54,259300.0],["2026-03-25",216.57,222.975,215.8,220.9,294700.0],["2026-03-26",222.87,237.81,217.52,220.6,388200.0],["2026-03-27",220.68,223.905,216.03,216.95,580800.0],["2026-03-30",216.81,219.91,215.02,218.35,286900.0],["2026-03-31",220.29,231.25,218.825,228.73,573500.0],["2026-04-01",231.5,235.625,226.05,228.24,484600.0],["2026-04-02",226.58,229.5,223.83,229.25,754700.0],["2026-04-06",227.91,230.89,226.44,226.69,368800.0],["2026-04-07",225.0,226.01,219.02,220.48,487000.0],["2026-04-08",221.2,233.79,216.53,233.2,754900.0],["2026-04-09",233.2,246.76,232.3,241.71,882400.0],["2026-04-10",241.71,241.71,235.77,239.28,687200.0],["2026-04-13",239.5,250.74,239.08,248.55,1063600.0],["2026-04-14",248.17,250.27,244.81,249.84,515200.0],["2026-04-15",249.84,250.08,241.02,241.71,667700.0],["2026-04-16",241.71,243.335,236.47,242.95,559900.0],["2026-04-17",244.56,245.57,241.64,244.48,374400.0],["2026-04-20",244.48,247.9,243.81,245.38,403500.0],["2026-04-21",245.18,248.98,236.355,240.29,558200.0],["2026-04-22",235.0,235.0,227.255,231.05,1809600.0],["2026-04-23",230.18,231.595,224.32,225.0,832000.0],["2026-04-24",224.21,229.59,222.02,229.27,622800.0],["2026-04-27",229.27,235.44,225.26,226.66,714700.0],["2026-04-28",227.25,228.15,221.0,222.08,2222400.0],["2026-04-29",221.0,221.75,216.22,220.28,1674700.0],["2026-04-30",222.33,230.22,222.0,229.38,576900.0],["2026-05-01",229.38,231.78,220.66,220.93,458800.0],["2026-05-04",221.0,228.99,221.0,228.71,275600.0],["2026-05-05",229.06,230.235,223.79,225.28,446100.0],["2026-05-06",227.94,236.12,224.71,235.9,877800.0],["2026-05-07",223.42,247.31,222.0,246.14,1491400.0],["2026-05-08",246.14,250.27,236.22,238.66,674200.0],["2026-05-11",240.0,242.85,234.38,238.67,682300.0],["2026-05-12",240.0,245.0,236.903,237.65,879700.0],["2026-05-13",236.11,245.69,235.52,243.58,432500.0],["2026-05-14",244.68,248.0,240.3,245.49,278100.0],["2026-05-15",243.59,243.59,239.468,240.5,471300.0],["2026-05-18",240.0,242.845,234.28,237.64,584000.0],["2026-05-19",237.83,242.0,234.08,237.98,507700.0],["2026-05-20",238.17,242.08,235.495,241.34,498700.0],["2026-05-21",239.34,247.78,238.5,247.51,410300.0],["2026-05-22",244.98,249.96,243.91,247.05,450900.0],["2026-05-26",245.19,245.23,234.75,239.65,727600.0],["2026-05-27",238.13,240.1,234.71,235.26,353400.0],["2026-05-28",237.55,239.59,235.12,237.47,297300.0],["2026-05-29",236.0,236.0,218.08,224.11,1266200.0],["2026-06-01",224.11,227.27,217.57,218.82,663400.0],["2026-06-02",218.94,222.85,215.0,216.6,529900.0],["2026-06-03",216.6,218.238,214.172,216.79,379600.0],["2026-06-04",218.17,222.99,217.48,218.84,485700.0],["2026-06-05",220.51,222.55,209.555,210.45,592700.0],["2026-06-08",210.18,212.07,203.8,205.81,1092200.0],["2026-06-09",207.33,215.44,204.304,213.23,540500.0],["2026-06-10",213.28,217.825,209.285,209.79,387600.0],["2026-06-11",209.72,219.28,208.0,215.6,694900.0],["2026-06-12",216.5,224.105,216.5,218.06,405000.0],["2026-06-15",221.0,223.935,218.0,223.29,638100.0],["2026-06-16",223.49,234.59,222.7,231.2,812500.0],["2026-06-17",232.51,237.0,229.35,231.15,726600.0],["2026-06-18",233.6,237.0,230.23,230.83,908500.0],["2026-06-22",233.0,236.9,227.13,228.0,560700.0],["2026-06-23",228.0,239.365,222.815,238.59,836600.0],["2026-06-24",239.86,241.79,237.33,238.01,476300.0],["2026-06-25",238.05,271.89,235.51,261.58,2654000.0],["2026-06-26",261.82,268.94,256.725,260.75,4450800.0],["2026-06-29",263.23,264.315,257.01,263.7,1113700.0],["2026-06-30",265.0,269.351,262.76,266.72,630500.0],["2026-07-01",267.51,268.225,262.18,267.79,541800.0],["2026-07-02",270.9,274.89,265.755,274.5,552400.0],["2026-07-06",274.26,274.56,266.05,267.92,547134.695757],["2026-07-07",269.86,273.8,266.65,266.97,627616.062943],["2026-07-08",265.37,277.83,265.37,277.18,739669.767364],["2026-07-09",277.56,282.15,274.07,275.43,667135.243392],["2026-07-10",275.43,276.91,267.85,270.45,375370.085458],["2026-07-13",267.02,267.03,262.02,265.22,601056.052823],["2026-07-14",265.79,268.14,263.275,265.57,512538.693957],["2026-07-15",265.01,268.77,260.9,268.57,444549.32557],["2026-07-16",267.39,267.39,259.22,259.8,485803.111604],["2026-07-17",259.5,267.5,259.2,261,668242.296232],["2026-07-20",262.15,263.26,251.71,251.76,515426.716937],["2026-07-21",252.72,257.12,250.03,255.2,549018.771623],["2026-07-22",255.2,257.71,251.68,251.93,412323.094343],["2026-07-23",251.55,256.09,249.99,252.66,308314.3515],["2026-07-24",254.4,258.855,251.99,253.86,390363.468712],["2026-07-27",255.56,258.58,252.93,253.42,365406.676435],["2026-07-28",255.53,255.53,246.62,254.44,578553.032013],["2026-07-29",254.94,260.22,251.66,252.05,507091.82901],["2026-07-30",250,253.065,245.84,251.07,475231.318789],["2026-07-31",249.71,252.46,243.3,243.91,508875.225208],["2026-08-03",244.68,245.66,239.93,243.45,622949.661619],["2026-08-04",245.9,247.98,239.56,244.59,791827.181149],["2026-08-05",246.64,249.5,243.5725,244.2,486238.510235],["2026-08-06",244.7,254.98,244.7,249.85,631062.023011],["2026-08-07",251.76,257.57,251.76,255.41,325549.294455],["2026-08-10",255.01,257.4166,253.02,254.53,53360.485024],["2026-08-11",256.7,258.48,252.26,254.57,418489.713869],["2026-08-12",253.92,258.545,251.9201,255.46,439780.061821],["2026-08-13",250.38,251.43,244.12,246.23,1060621.760492],["2026-08-14",243.63,249.52,240.64,248.5,650358.287193]]}