{"t":"GLOB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-18",12.95,12.99,11.0,11.25,4147900.0],["2014-07-21",11.6,11.97,11.5,11.51,255900.0],["2014-07-22",11.51,11.75,10.95,11.44,185400.0],["2014-07-23",11.38,11.5,11.0,11.02,99200.0],["2014-07-24",11.0,11.19,10.99,10.99,139300.0],["2014-07-25",10.86,11.05,10.67,10.67,79300.0],["2014-07-28",10.65,11.22,10.65,11.15,87700.0],["2014-07-29",11.21,11.569,11.16,11.42,98800.0],["2014-07-30",11.5,11.5,11.28,11.47,69100.0],["2014-07-31",11.31,11.47,10.97,11.32,130200.0],["2014-08-01",11.3,11.57,11.3,11.42,59200.0],["2014-08-04",11.55,11.9,11.49,11.74,47300.0],["2014-08-05",11.89,12.0,11.56,11.91,47600.0],["2014-08-06",12.0,12.0,11.73,11.89,29800.0],["2014-08-07",11.86,12.139,11.45,11.67,66400.0],["2014-08-08",11.4,12.11,11.4,11.95,42400.0],["2014-08-11",12.31,13.25,12.077,12.36,103500.0],["2014-08-12",12.46,12.46,11.96,12.14,71200.0],["2014-08-13",12.08,12.32,12.01,12.19,54500.0],["2014-08-14",12.15,12.6,12.025,12.32,101200.0],["2014-08-15",12.5,12.5,12.0,12.16,63200.0],["2014-08-18",12.08,12.12,12.05,12.05,54500.0],["2014-08-19",12.02,12.07,11.65,11.81,53800.0],["2014-08-20",11.966,12.3,11.54,11.57,13900.0],["2014-08-21",11.51,12.48,11.26,12.45,285500.0],["2014-08-22",12.27,12.6,12.18,12.6,84600.0],["2014-08-25",12.61,12.781,12.23,12.5,24900.0],["2014-08-26",12.44,12.5,12.2,12.48,29600.0],["2014-08-27",12.36,12.62,12.26,12.4,30100.0],["2014-08-28",12.32,12.58,12.25,12.33,14100.0],["2014-08-29",12.35,12.5,12.34,12.41,13200.0],["2014-09-02",12.5,13.23,12.5,13.13,56400.0],["2014-09-03",13.28,13.85,13.069,13.59,95600.0],["2014-09-04",14.0,14.785,13.52,14.2,179000.0],["2014-09-05",14.16,14.67,13.76,13.99,65200.0],["2014-09-08",13.8,13.9,13.5,13.65,91900.0],["2014-09-09",13.56,13.89,12.76,13.0,39700.0],["2014-09-10",13.16,13.42,13.0,13.15,83400.0],["2014-09-11",13.0,13.5,12.91,13.13,53100.0],["2014-09-12",13.3,13.51,13.0,13.09,39200.0],["2014-09-15",13.0,13.374,12.56,13.02,47600.0],["2014-09-16",12.97,13.54,12.72,12.75,31000.0],["2014-09-17",12.97,13.28,12.86,12.9,26300.0],["2014-09-18",12.93,13.72,12.93,13.38,84100.0],["2014-09-19",13.4,13.6,12.92,13.34,83500.0],["2014-09-22",13.38,13.82,13.23,13.3,51900.0],["2014-09-23",13.38,13.53,13.0,13.44,54800.0],["2014-09-24",13.27,13.95,13.0,13.28,48300.0],["2014-09-25",13.5,13.77,12.8,12.97,96000.0],["2014-09-26",13.0,13.91,13.0,13.82,47300.0],["2014-09-29",13.78,14.38,13.72,13.72,55000.0],["2014-09-30",13.86,14.68,13.54,14.07,523800.0],["2014-10-01",13.95,14.12,13.27,13.81,91700.0],["2014-10-02",13.83,14.06,13.4,13.57,81300.0],["2014-10-03",13.78,13.9,13.53,13.59,25000.0],["2014-10-06",13.66,14.19,13.35,13.95,68200.0],["2014-10-07",13.91,13.955,13.5,13.55,16200.0],["2014-10-08",13.5,13.928,13.2,13.56,57100.0],["2014-10-09",13.48,13.72,12.97,13.01,28500.0],["2014-10-10",13.05,13.449,12.86,13.3,31200.0],["2014-10-13",12.96,13.69,12.96,13.16,18900.0],["2014-10-14",13.27,13.49,13.15,13.39,20800.0],["2014-10-15",13.1,13.38,12.8,13.21,30900.0],["2014-10-16",13.04,13.69,12.77,13.62,43600.0],["2014-10-17",13.8,13.8,12.13,12.63,88400.0],["2014-10-20",12.54,13.25,12.445,13.24,27100.0],["2014-10-21",13.31,13.46,12.95,13.07,24100.0],["2014-10-22",12.9,13.25,12.63,12.72,21900.0],["2014-10-23",12.79,12.79,12.24,12.79,32800.0],["2014-10-24",12.83,12.88,12.44,12.54,25800.0],["2014-10-27",12.53,12.53,11.86,12.19,28900.0],["2014-10-28",12.2,13.04,12.2,12.98,40700.0],["2014-10-29",12.86,13.01,12.368,12.73,17800.0],["2014-10-30",12.6,13.23,12.3,13.2,42700.0],["2014-10-31",13.27,13.27,12.71,12.94,46800.0],["2014-11-03",12.99,13.5,12.91,13.42,113300.0],["2014-11-04",13.42,13.55,13.256,13.48,94800.0],["2014-11-05",13.4,13.65,13.0,13.46,65900.0],["2014-11-06",13.22,13.49,12.82,13.42,30900.0],["2014-11-07",13.44,14.12,13.09,14.12,63100.0],["2014-11-10",13.9,14.31,13.5,14.0,57500.0],["2014-11-11",13.64,13.66,11.98,13.42,253400.0],["2014-11-12",13.42,13.81,13.055,13.54,51100.0],["2014-11-13",13.43,13.54,12.89,13.28,61800.0],["2014-11-14",13.32,13.32,13.02,13.13,15700.0],["2014-11-17",13.062,13.24,13.04,13.12,6800.0],["2014-11-18",13.21,13.3,12.99,12.99,11400.0],["2014-11-19",13.0,13.0,12.61,12.8,11700.0],["2014-11-20",12.83,13.09,12.712,13.0,11700.0],["2014-11-21",13.15,13.15,12.92,13.05,63500.0],["2014-11-24",12.99,13.51,12.662,13.5,30100.0],["2014-11-25",13.4,13.4,13.13,13.28,24200.0],["2014-11-26",13.38,13.78,13.018,13.65,20700.0],["2014-11-28",13.59,13.9,13.33,13.8,16000.0],["2014-12-01",13.15,13.516,12.9,12.9,31800.0],["2014-12-02",12.902,13.21,12.9,13.17,14100.0],["2014-12-03",13.1,13.36,13.08,13.25,10700.0],["2014-12-04",13.16,13.4,13.01,13.3,11500.0],["2014-12-05",13.26,13.35,13.08,13.25,32300.0],["2014-12-08",13.14,13.39,12.76,13.15,23100.0],["2014-12-09",12.864,13.9,12.864,13.81,40500.0],["2014-12-10",13.71,13.78,13.35,13.46,29000.0],["2014-12-11",13.36,13.682,13.17,13.47,13400.0],["2014-12-12",13.3,13.68,13.26,13.33,34700.0],["2014-12-15",13.35,13.436,13.13,13.34,17100.0],["2014-12-16",13.39,13.46,13.14,13.44,26200.0],["2014-12-17",13.34,13.872,13.34,13.87,25300.0],["2014-12-18",13.87,13.87,13.45,13.69,24500.0],["2014-12-19",13.81,15.02,13.65,15.02,80800.0],["2014-12-22",14.97,14.97,14.3,14.55,44400.0],["2014-12-23",14.56,14.67,14.0,14.62,37700.0],["2014-12-24",14.62,14.76,14.38,14.65,2300.0],["2014-12-26",14.74,14.85,14.63,14.85,9500.0],["2014-12-29",14.85,15.634,14.39,15.26,70700.0],["2014-12-30",15.01,15.2,14.56,15.0,46200.0],["2014-12-31",15.0,15.85,14.85,15.62,30800.0],["2015-01-02",15.45,15.5,14.87,15.5,34300.0],["2015-01-05",15.34,15.34,14.46,14.94,21800.0],["2015-01-06",15.07,15.23,14.25,14.43,19600.0],["2015-01-07",14.1,14.34,13.6,13.99,42700.0],["2015-01-08",13.63,14.11,13.6,13.95,15600.0],["2015-01-09",13.58,14.5,13.58,14.02,22400.0],["2015-01-12",13.94,13.98,13.56,13.65,16600.0],["2015-01-13",13.55,13.94,13.435,13.91,29500.0],["2015-01-14",14.5,14.87,13.56,14.19,53400.0],["2015-01-15",14.17,14.47,13.17,13.74,63600.0],["2015-01-16",13.65,14.59,13.6,14.4,42600.0],["2015-01-20",14.45,14.58,13.86,14.11,9900.0],["2015-01-21",14.1,14.1,13.32,13.63,60800.0],["2015-01-22",13.76,14.162,13.23,13.8,53400.0],["2015-01-23",13.76,14.35,13.75,13.94,36700.0],["2015-01-26",14.01,14.48,13.83,14.45,28600.0],["2015-01-27",14.45,14.45,14.08,14.34,79300.0],["2015-01-28",14.36,14.46,13.8,14.04,55200.0],["2015-01-29",14.04,14.25,13.94,14.14,26300.0],["2015-01-30",14.0,14.28,13.79,13.88,30400.0],["2015-02-02",13.94,14.06,13.24,13.3,45500.0],["2015-02-03",13.28,14.31,13.28,14.0,47100.0],["2015-02-04",14.0,14.41,13.78,14.11,35500.0],["2015-02-05",14.07,14.5,13.99,14.48,44900.0],["2015-02-06",14.32,14.69,14.15,14.3,28600.0],["2015-02-09",14.48,14.7,14.11,14.15,22500.0],["2015-02-10",14.19,14.19,13.75,13.96,37200.0],["2015-02-11",14.025,14.79,14.025,14.26,16200.0],["2015-02-12",14.72,14.72,14.25,14.4,32100.0],["2015-02-13",14.599,14.599,14.33,14.37,15500.0],["2015-02-17",14.54,14.54,14.01,14.21,36100.0],["2015-02-18",14.11,14.31,14.05,14.21,31300.0],["2015-02-19",14.07,14.53,14.01,14.17,30000.0],["2015-02-20",14.19,14.48,14.03,14.25,37400.0],["2015-02-23",14.26,14.55,14.2,14.3,34700.0],["2015-02-24",14.4,14.71,14.2,14.67,109400.0],["2015-02-25",14.75,15.21,14.671,14.92,236900.0],["2015-02-26",14.72,16.2,14.72,15.73,695300.0],["2015-02-27",15.7,16.89,15.53,16.69,369900.0],["2015-03-02",17.01,17.76,17.01,17.52,299100.0],["2015-03-03",17.5,17.963,17.23,17.81,136900.0],["2015-03-04",17.78,17.98,17.53,17.64,41600.0],["2015-03-05",17.59,18.5,17.59,18.46,45700.0],["2015-03-06",18.57,18.64,18.21,18.31,103700.0],["2015-03-09",18.28,18.28,17.51,17.78,84200.0],["2015-03-10",17.8,18.11,17.74,17.78,55700.0],["2015-03-11",17.78,18.03,17.35,18.02,56600.0],["2015-03-12",18.27,18.77,17.83,17.85,148600.0],["2015-03-13",18.04,18.32,17.31,17.39,187300.0],["2015-03-16",17.65,17.989,17.65,17.89,34300.0],["2015-03-17",17.86,18.33,17.86,18.3,49100.0],["2015-03-18",18.02,18.19,17.88,17.95,280700.0],["2015-03-19",18.09,18.09,17.6,17.8,141000.0],["2015-03-20",17.98,17.98,17.62,17.81,100100.0],["2015-03-23",17.76,17.9,17.63,17.84,93100.0],["2015-03-24",17.45,18.39,17.45,18.02,102800.0],["2015-03-25",18.0,18.0,17.26,17.54,116300.0],["2015-03-26",17.35,18.59,17.19,18.5,331500.0],["2015-03-27",19.12,21.11,19.09,21.07,2613600.0],["2015-03-30",21.63,22.37,20.93,21.06,541300.0],["2015-03-31",20.97,21.7,20.7,21.06,222500.0],["2015-04-01",21.14,21.23,20.55,21.17,265100.0],["2015-04-02",21.15,21.204,20.7,20.95,109800.0],["2015-04-06",20.83,21.06,20.76,20.94,152000.0],["2015-04-07",21.3,23.2,21.09,22.61,329000.0],["2015-04-08",22.73,24.98,22.69,24.33,614600.0],["2015-04-09",25.02,25.71,24.025,24.87,480000.0],["2015-04-10",25.03,25.475,24.17,24.33,203400.0],["2015-04-13",24.34,24.852,24.08,24.21,221800.0],["2015-04-14",24.22,24.46,23.66,23.86,131800.0],["2015-04-15",23.79,23.945,21.54,23.18,292100.0],["2015-04-16",23.08,23.81,22.998,23.78,103800.0],["2015-04-17",23.63,23.68,22.77,23.08,111600.0],["2015-04-20",23.15,23.352,22.5,23.03,87300.0],["2015-04-21",23.21,23.26,22.32,22.77,93100.0],["2015-04-22",22.73,22.93,22.08,22.33,89900.0],["2015-04-23",22.21,23.0,22.09,22.84,92100.0],["2015-04-24",22.76,22.81,21.67,22.19,93600.0],["2015-04-27",21.83,22.27,20.92,21.6,168500.0],["2015-04-28",21.63,22.44,21.25,22.28,80800.0],["2015-04-29",22.37,22.53,21.54,21.58,81400.0],["2015-04-30",21.58,22.08,20.54,21.01,110300.0],["2015-05-01",21.05,21.4,20.55,21.18,51500.0],["2015-05-04",21.28,21.47,21.16,21.21,59400.0],["2015-05-05",21.12,21.37,20.56,21.14,65000.0],["2015-05-06",21.21,21.23,20.62,20.69,53500.0],["2015-05-07",20.64,21.54,20.64,21.35,100500.0],["2015-05-08",21.62,21.8,21.12,21.24,77400.0],["2015-05-11",21.2,21.95,21.2,21.85,73000.0],["2015-05-12",21.85,21.85,21.13,21.68,83200.0],["2015-05-13",21.83,23.12,21.65,23.0,158400.0],["2015-05-14",23.35,23.35,22.3,22.96,100100.0],["2015-05-15",24.0,25.527,23.54,24.38,493300.0],["2015-05-18",24.22,24.84,23.62,23.98,171600.0],["2015-05-19",24.22,24.25,23.18,23.57,119500.0],["2015-05-20",23.86,26.26,23.52,26.01,235100.0],["2015-05-21",25.94,26.3,24.93,25.77,219200.0],["2015-05-22",25.75,25.89,24.41,24.89,132900.0],["2015-05-26",25.01,25.48,24.33,25.02,84700.0],["2015-05-27",25.04,25.91,24.84,25.68,108400.0],["2015-05-28",25.47,26.66,25.47,25.72,300700.0],["2015-05-29",25.82,26.24,25.62,26.04,149900.0],["2015-06-01",26.27,26.7,25.85,26.24,89700.0],["2015-06-02",26.28,26.54,25.96,26.25,114500.0],["2015-06-03",26.55,28.5,26.55,27.82,366400.0],["2015-06-04",27.75,28.0,27.25,27.81,187000.0],["2015-06-05",27.97,28.48,27.43,28.31,92800.0],["2015-06-08",28.34,28.6,28.11,28.52,105000.0],["2015-06-09",28.5,28.53,26.83,27.15,119400.0],["2015-06-10",27.19,29.39,27.18,29.28,250600.0],["2015-06-11",29.25,29.25,28.71,29.01,198500.0],["2015-06-12",29.0,30.55,28.9,29.88,177000.0],["2015-06-15",29.97,32.5,29.25,31.65,391300.0],["2015-06-16",31.65,32.25,31.15,31.24,297600.0],["2015-06-17",31.44,31.87,30.59,31.12,233700.0],["2015-06-18",31.26,31.87,31.19,31.63,177800.0],["2015-06-19",31.81,33.02,31.0,31.21,310200.0],["2015-06-22",31.59,31.98,30.27,31.17,176100.0],["2015-06-23",31.1,31.49,30.69,30.8,179900.0],["2015-06-24",30.79,31.08,30.23,30.5,238200.0],["2015-06-25",30.45,31.53,30.0,31.0,362100.0],["2015-06-26",31.26,31.32,30.5,30.75,808400.0],["2015-06-29",30.22,30.39,29.06,29.8,214700.0],["2015-06-30",29.84,30.54,29.57,30.43,138300.0],["2015-07-01",30.75,31.89,30.068,30.61,378400.0],["2015-07-02",30.7,30.81,29.43,30.37,221000.0],["2015-07-06",29.98,30.8,29.58,30.26,138700.0],["2015-07-07",29.79,29.79,28.33,28.98,250800.0],["2015-07-08",28.4,28.75,27.15,28.31,401800.0],["2015-07-09",29.2,30.0,28.77,29.11,1667700.0],["2015-07-10",29.39,31.765,29.27,31.3,446300.0],["2015-07-13",31.71,33.05,31.62,32.82,416000.0],["2015-07-14",32.98,33.5,30.89,33.4,800300.0],["2015-07-15",33.4,33.5,31.89,32.01,216500.0],["2015-07-16",32.33,33.98,32.33,33.97,205200.0],["2015-07-17",34.0,35.0,33.44,34.12,310900.0],["2015-07-20",34.38,34.559,33.18,33.33,190100.0],["2015-07-21",33.44,33.52,32.044,33.05,175400.0],["2015-07-22",33.05,33.41,32.32,33.2,145200.0],["2015-07-23",33.05,35.0,32.82,34.2,374600.0],["2015-07-24",34.29,34.603,32.7,32.92,144400.0],["2015-07-27",32.0,32.0,29.34,30.81,332700.0],["2015-07-28",30.88,32.54,30.83,32.44,169500.0],["2015-07-29",32.48,32.95,31.65,32.46,107200.0],["2015-07-30",32.45,32.45,31.31,32.21,90000.0],["2015-07-31",32.12,32.97,31.51,31.8,101900.0],["2015-08-03",31.9,32.075,31.104,31.5,66300.0],["2015-08-04",31.56,32.039,31.22,31.42,177900.0],["2015-08-05",31.71,32.3,31.4,31.72,96500.0],["2015-08-06",31.58,32.07,30.35,31.76,158400.0],["2015-08-07",31.47,31.524,30.343,31.11,165700.0],["2015-08-10",31.43,32.83,31.106,32.24,158900.0],["2015-08-11",32.02,32.19,30.55,30.77,87100.0],["2015-08-12",30.37,30.82,28.51,29.34,305000.0],["2015-08-13",29.97,30.43,29.15,29.99,240900.0],["2015-08-14",29.62,31.34,29.332,31.26,178700.0],["2015-08-17",31.35,32.18,30.75,31.82,208900.0],["2015-08-18",31.51,31.594,31.04,31.12,174600.0],["2015-08-19",30.69,31.39,30.6,31.05,125500.0],["2015-08-20",30.47,31.31,30.25,31.22,216500.0],["2015-08-21",30.86,32.978,30.55,32.66,350500.0],["2015-08-24",31.03,31.61,25.92,29.4,415900.0],["2015-08-25",30.23,30.65,27.239,27.69,250300.0],["2015-08-26",27.89,28.02,25.524,26.39,555600.0],["2015-08-27",26.6,27.55,25.34,27.0,583500.0],["2015-08-28",26.81,27.83,26.542,27.56,435800.0],["2015-08-31",27.32,27.74,26.88,27.2,240900.0],["2015-09-01",26.7,27.32,26.065,26.2,246700.0],["2015-09-02",26.41,27.04,25.67,27.04,209100.0],["2015-09-03",27.08,28.17,26.46,27.67,214600.0],["2015-09-04",27.52,28.12,27.05,27.44,137800.0],["2015-09-08",27.84,28.8,27.593,28.72,127700.0],["2015-09-09",28.93,29.26,28.1,28.65,114200.0],["2015-09-10",28.57,29.41,28.45,29.29,85900.0],["2015-09-11",29.23,29.67,29.04,29.6,60600.0],["2015-09-14",29.85,30.0,29.53,29.88,104100.0],["2015-09-15",29.9,31.35,29.9,31.23,184900.0],["2015-09-16",31.36,32.1,31.09,31.87,134400.0],["2015-09-17",31.9,33.305,31.71,32.98,243200.0],["2015-09-18",32.52,33.224,31.94,32.71,145200.0],["2015-09-21",32.96,32.96,31.61,32.3,129600.0],["2015-09-22",31.83,32.14,31.27,31.96,86600.0],["2015-09-23",31.93,33.96,31.48,33.49,201900.0],["2015-09-24",33.12,33.24,32.23,32.59,224000.0],["2015-09-25",32.93,33.88,31.65,31.79,136500.0],["2015-09-28",31.8,31.95,30.03,30.48,110000.0],["2015-09-29",30.47,31.27,29.98,30.43,101700.0],["2015-09-30",30.9,31.61,30.32,30.59,240600.0],["2015-10-01",30.76,30.79,28.62,29.97,198800.0],["2015-10-02",29.5,31.005,29.5,30.91,106900.0],["2015-10-05",31.19,31.72,30.032,31.65,226700.0],["2015-10-06",31.44,31.92,31.025,31.82,182700.0],["2015-10-07",31.86,31.95,30.03,31.11,307800.0],["2015-10-08",30.83,31.68,30.54,31.15,352400.0],["2015-10-09",31.25,32.23,30.97,31.92,108800.0],["2015-10-12",32.0,32.48,31.52,32.06,212400.0],["2015-10-13",31.78,32.388,31.29,31.7,120000.0],["2015-10-14",31.7,31.812,31.155,31.48,185100.0],["2015-10-15",31.57,34.24,31.57,33.69,281600.0],["2015-10-16",33.86,34.87,33.15,34.78,287200.0],["2015-10-19",34.78,36.8,34.507,34.99,497000.0],["2015-10-20",35.12,35.12,32.5,33.57,338800.0],["2015-10-21",33.32,33.55,32.555,32.99,371400.0],["2015-10-22",33.25,33.39,32.72,33.36,312200.0],["2015-10-23",33.71,34.29,33.07,34.06,265700.0],["2015-10-26",34.21,34.83,33.1,33.73,399400.0],["2015-10-27",33.35,33.889,33.11,33.6,202100.0],["2015-10-28",33.7,34.99,33.27,34.52,221600.0],["2015-10-29",34.51,34.73,33.73,34.15,171500.0],["2015-10-30",34.19,35.82,33.83,34.57,315600.0],["2015-11-02",34.69,34.83,33.6,34.11,222500.0],["2015-11-03",34.03,34.56,33.47,34.03,201700.0],["2015-11-04",34.15,36.05,34.04,35.34,184700.0],["2015-11-05",35.26,35.507,33.88,34.24,137500.0],["2015-11-06",34.0,36.16,32.441,35.08,281000.0],["2015-11-09",35.05,35.59,33.81,34.2,329700.0],["2015-11-10",33.92,34.87,33.92,34.18,275500.0],["2015-11-11",34.2,35.21,33.62,34.21,138600.0],["2015-11-12",33.93,34.76,33.62,34.21,221100.0],["2015-11-13",33.96,34.33,33.51,34.05,292200.0],["2015-11-16",33.9,34.955,33.535,34.85,352600.0],["2015-11-17",34.95,38.16,34.63,37.94,458900.0],["2015-11-18",37.94,37.94,34.54,36.24,388300.0],["2015-11-19",36.33,37.41,35.9,36.09,273200.0],["2015-11-20",36.12,37.3,35.64,36.95,203700.0],["2015-11-23",37.05,37.67,36.61,37.45,126800.0],["2015-11-24",37.03,37.415,36.07,36.4,140000.0],["2015-11-25",36.4,36.4,35.3,35.69,263200.0],["2015-11-27",35.6,36.5,35.38,36.22,121000.0],["2015-11-30",36.22,36.82,34.5,35.16,469200.0],["2015-12-01",35.16,35.54,34.23,35.01,258200.0],["2015-12-02",34.73,35.07,34.2,35.0,218900.0],["2015-12-03",35.0,35.49,34.22,35.05,430900.0],["2015-12-04",35.0,36.18,35.0,35.92,208000.0],["2015-12-07",35.94,36.59,35.71,36.19,309800.0],["2015-12-08",36.0,37.17,36.0,36.99,179700.0],["2015-12-09",36.83,37.0,36.19,36.7,245000.0],["2015-12-10",36.81,37.35,36.6,36.96,127000.0],["2015-12-11",36.38,36.38,34.87,35.2,216100.0],["2015-12-14",35.07,35.51,34.74,35.17,176700.0],["2015-12-15",35.37,35.7,34.9,35.35,165400.0],["2015-12-16",35.49,36.13,35.0,36.02,116400.0],["2015-12-17",37.0,37.99,35.36,37.8,508000.0],["2015-12-18",37.55,37.55,35.41,35.66,247200.0],["2015-12-21",36.66,37.08,34.77,35.17,350700.0],["2015-12-22",35.23,35.29,34.16,34.19,432900.0],["2015-12-23",34.32,35.3,32.6,33.6,468400.0],["2015-12-24",33.88,34.99,33.44,34.71,203600.0],["2015-12-28",34.77,36.779,34.6,36.32,250400.0],["2015-12-29",36.67,38.234,36.67,37.59,376400.0],["2015-12-30",37.54,38.0,37.34,37.55,148800.0],["2015-12-31",37.23,37.87,36.55,37.51,440400.0],["2016-01-04",36.92,36.99,34.79,36.78,356600.0],["2016-01-05",36.86,37.55,36.37,37.54,321600.0],["2016-01-06",36.9,37.86,36.9,37.69,207500.0],["2016-01-07",37.1,37.1,35.48,36.3,527000.0],["2016-01-08",36.49,37.11,35.44,35.51,198300.0],["2016-01-11",36.08,36.33,33.0,33.35,457200.0],["2016-01-12",33.82,34.86,32.78,33.6,403400.0],["2016-01-13",33.6,34.29,31.29,32.3,228600.0],["2016-01-14",32.2,32.99,31.19,32.41,291100.0],["2016-01-15",31.42,32.08,31.02,31.99,334200.0],["2016-01-19",32.28,32.65,31.12,31.51,188300.0],["2016-01-20",31.04,31.45,30.47,31.03,445600.0],["2016-01-21",31.01,32.09,30.69,31.32,148600.0],["2016-01-22",31.73,32.34,31.36,31.65,144700.0],["2016-01-25",31.53,31.94,30.535,30.62,128500.0],["2016-01-26",30.65,30.65,29.51,29.63,270600.0],["2016-01-27",29.62,30.09,29.1,29.23,125500.0],["2016-01-28",29.42,30.22,28.9,29.48,141300.0],["2016-01-29",29.73,30.54,29.59,30.42,203700.0],["2016-02-01",30.27,31.195,30.16,31.03,186200.0],["2016-02-02",30.78,31.21,29.99,30.05,210300.0],["2016-02-03",30.35,30.69,28.01,28.64,199300.0],["2016-02-04",28.61,29.35,27.95,29.18,290800.0],["2016-02-05",29.03,29.59,26.0,26.24,271100.0],["2016-02-08",26.51,26.66,23.38,23.5,525000.0],["2016-02-09",23.26,23.73,22.505,23.32,494400.0],["2016-02-10",23.5,24.57,23.34,23.89,299400.0],["2016-02-11",23.48,23.89,23.05,23.52,344200.0],["2016-02-12",23.91,24.13,22.99,23.13,165600.0],["2016-02-16",23.83,25.12,23.58,25.03,415000.0],["2016-02-17",25.1,26.08,24.76,25.66,271700.0],["2016-02-18",29.93,29.93,25.9,26.23,490100.0],["2016-02-19",26.22,28.209,26.1,28.11,280000.0],["2016-02-22",29.56,29.65,28.79,29.24,422000.0],["2016-02-23",28.92,29.27,28.462,29.01,262800.0],["2016-02-24",28.61,29.81,28.48,29.69,129800.0],["2016-02-25",29.94,30.94,29.62,30.85,196200.0],["2016-02-26",31.13,31.96,30.96,31.38,337800.0],["2016-02-29",31.26,31.51,30.7,30.85,333000.0],["2016-03-01",31.19,31.98,30.865,31.9,135700.0],["2016-03-02",29.0,30.85,29.0,30.2,624600.0],["2016-03-03",30.11,30.11,29.2,29.94,321900.0],["2016-03-04",30.02,31.26,29.782,30.5,446000.0],["2016-03-07",30.4,31.145,29.97,30.36,180700.0],["2016-03-08",30.12,30.36,28.94,29.35,173300.0],["2016-03-09",29.41,29.41,28.52,29.18,163500.0],["2016-03-10",29.37,29.45,28.27,28.72,71400.0],["2016-03-11",28.97,29.11,28.55,28.98,74300.0],["2016-03-14",28.9,30.09,28.86,29.99,130900.0],["2016-03-15",29.75,31.42,29.75,31.14,522900.0],["2016-03-16",31.0,32.315,30.6,30.76,242800.0],["2016-03-17",30.65,31.57,30.13,31.35,117300.0],["2016-03-18",31.57,32.65,31.07,31.87,225100.0],["2016-03-21",31.92,31.92,30.745,30.99,143700.0],["2016-03-22",30.74,31.64,30.48,30.67,193700.0],["2016-03-23",30.61,30.61,29.91,29.92,155800.0],["2016-03-24",29.82,29.82,28.64,29.09,316200.0],["2016-03-28",29.35,29.735,28.8,29.67,169200.0],["2016-03-29",30.0,31.46,29.67,31.43,168400.0],["2016-03-30",31.52,31.69,30.68,30.98,114300.0],["2016-03-31",31.08,31.65,30.65,30.86,299400.0],["2016-04-01",30.68,31.92,30.11,31.82,103800.0],["2016-04-04",31.98,32.535,31.48,32.33,191800.0],["2016-04-05",32.0,32.82,31.985,32.43,263400.0],["2016-04-06",32.41,32.67,32.0,32.27,89300.0],["2016-04-07",32.1,32.125,30.95,31.17,143300.0],["2016-04-08",31.3,31.59,30.68,31.21,120400.0],["2016-04-11",31.36,31.84,31.09,31.4,99300.0],["2016-04-12",31.3,31.575,30.77,30.85,112500.0],["2016-04-13",30.97,32.99,30.58,32.97,268200.0],["2016-04-14",33.0,33.97,32.818,33.52,227200.0],["2016-04-15",33.45,34.44,32.94,33.97,234700.0],["2016-04-18",33.88,34.33,33.73,34.01,101900.0],["2016-04-19",34.09,34.24,33.25,33.31,172400.0],["2016-04-20",33.41,34.01,32.83,33.97,161400.0],["2016-04-21",34.68,34.68,33.71,34.5,90100.0],["2016-04-22",34.14,35.91,34.1,35.74,467900.0],["2016-04-25",35.86,35.9,34.8,34.85,277500.0],["2016-04-26",34.94,35.72,34.52,35.71,144700.0],["2016-04-27",35.62,35.62,34.6,35.25,126200.0],["2016-04-28",35.13,35.56,34.52,34.66,142900.0],["2016-04-29",34.62,35.58,34.25,35.49,169400.0],["2016-05-02",35.52,35.8,34.71,35.14,141800.0],["2016-05-03",34.72,34.884,33.87,34.31,105200.0],["2016-05-04",33.61,34.73,33.6,34.4,196000.0],["2016-05-05",34.43,34.92,34.17,34.8,93200.0],["2016-05-06",34.34,35.6,34.34,35.32,232800.0],["2016-05-09",35.23,37.44,34.857,36.06,321300.0],["2016-05-10",35.06,39.22,35.01,38.2,1228800.0],["2016-05-11",38.17,39.14,38.17,38.35,383000.0],["2016-05-12",38.54,39.9,37.82,39.58,390900.0],["2016-05-13",39.5,39.5,37.86,38.08,183900.0],["2016-05-16",38.3,38.53,37.89,37.95,271800.0],["2016-05-17",37.92,38.127,36.72,36.97,198500.0],["2016-05-18",36.93,37.585,36.75,37.24,115200.0],["2016-05-19",37.13,38.02,36.81,37.29,513100.0],["2016-05-20",37.52,37.895,37.21,37.61,169000.0],["2016-05-23",37.71,38.96,37.49,38.43,150900.0],["2016-05-24",38.54,38.95,38.19,38.35,200700.0],["2016-05-25",38.53,38.73,37.8,37.87,112700.0],["2016-05-26",38.17,38.45,37.81,38.11,72600.0],["2016-05-27",38.1,38.89,37.84,38.74,188200.0],["2016-05-31",38.75,40.14,38.52,40.14,483300.0],["2016-06-01",40.1,40.2,38.88,39.01,414700.0],["2016-06-02",39.02,39.31,38.63,38.76,269000.0],["2016-06-03",38.77,38.78,38.03,38.34,287600.0],["2016-06-06",38.35,39.54,38.35,38.83,197700.0],["2016-06-07",39.16,40.5,38.92,40.38,358600.0],["2016-06-08",40.5,41.23,39.95,40.07,201900.0],["2016-06-09",39.88,40.0,38.89,39.41,169600.0],["2016-06-10",39.02,39.48,38.491,38.66,123500.0],["2016-06-13",38.39,39.19,37.899,38.85,181300.0],["2016-06-14",38.79,39.96,38.45,39.64,207400.0],["2016-06-15",40.0,40.5,39.41,39.6,219200.0],["2016-06-16",39.37,39.84,39.1,39.67,103100.0],["2016-06-17",39.77,39.98,38.84,39.06,169300.0],["2016-06-20",39.56,40.36,39.066,39.96,210800.0],["2016-06-21",40.04,40.45,39.33,39.83,112200.0],["2016-06-22",39.73,40.17,39.31,39.7,98600.0],["2016-06-23",40.07,40.39,39.51,40.14,157900.0],["2016-06-24",38.66,38.99,37.16,38.0,1209700.0],["2016-06-27",37.38,37.64,35.9,37.02,454200.0],["2016-06-28",37.7,37.7,36.15,37.5,245100.0],["2016-06-29",37.75,39.34,37.75,39.26,171200.0],["2016-06-30",39.23,39.456,38.87,39.35,135300.0],["2016-07-01",39.48,39.96,39.08,39.4,126400.0],["2016-07-05",39.7,40.52,39.08,39.54,120600.0],["2016-07-06",39.44,39.65,39.02,39.55,135300.0],["2016-07-07",39.57,39.93,38.95,39.28,169300.0],["2016-07-08",39.75,40.21,39.34,40.03,197900.0],["2016-07-11",40.4,40.4,39.76,40.12,299800.0],["2016-07-12",40.26,41.46,40.11,41.34,288700.0],["2016-07-13",41.5,42.79,41.1,42.52,452400.0],["2016-07-14",42.52,42.96,41.71,42.02,366000.0],["2016-07-15",42.06,42.36,40.99,41.14,338600.0],["2016-07-18",41.22,41.22,40.28,40.66,283900.0],["2016-07-19",40.65,40.93,39.72,40.03,251500.0],["2016-07-20",40.29,41.73,40.01,40.72,240000.0],["2016-07-21",40.61,40.83,38.76,39.44,195000.0],["2016-07-22",39.34,40.23,39.25,40.2,114700.0],["2016-07-25",40.25,40.61,39.71,40.59,80100.0],["2016-07-26",40.47,41.57,40.47,40.94,97400.0],["2016-07-27",41.0,41.415,40.63,41.37,133700.0],["2016-07-28",41.35,42.25,40.94,42.1,164000.0],["2016-07-29",41.98,42.26,41.76,42.19,157300.0],["2016-08-01",42.25,43.5,42.22,43.1,212700.0],["2016-08-02",42.97,43.79,42.85,43.27,182300.0],["2016-08-03",43.13,43.41,42.92,43.38,111200.0],["2016-08-04",43.57,43.93,42.4,42.6,195600.0],["2016-08-05",42.78,43.19,42.36,43.07,135700.0],["2016-08-08",43.33,43.97,42.77,43.82,182800.0],["2016-08-09",43.9,44.3,42.65,43.02,237500.0],["2016-08-10",43.25,43.34,42.12,42.33,188800.0],["2016-08-11",43.09,44.14,37.5,43.91,1422300.0],["2016-08-12",43.86,44.81,42.07,42.3,298400.0],["2016-08-15",42.2,42.5,41.05,41.13,166000.0],["2016-08-16",41.02,41.079,40.0,40.24,148900.0],["2016-08-17",39.96,41.45,39.96,41.21,255900.0],["2016-08-18",40.95,41.75,40.62,41.0,225700.0],["2016-08-19",40.8,41.31,40.04,40.64,181500.0],["2016-08-22",40.5,40.91,40.06,40.16,136500.0],["2016-08-23",40.48,40.715,40.1,40.38,436400.0],["2016-08-24",40.4,40.4,39.63,40.26,312500.0],["2016-08-25",40.25,40.25,39.25,39.28,325000.0],["2016-08-26",39.29,39.65,38.92,39.37,201600.0],["2016-08-29",39.51,39.57,38.42,38.42,252600.0],["2016-08-30",38.37,39.07,38.22,38.99,166000.0],["2016-08-31",38.93,39.23,38.66,39.05,186500.0],["2016-09-01",39.07,39.8,38.96,39.38,99600.0],["2016-09-02",39.43,40.46,39.29,40.19,205200.0],["2016-09-06",40.12,40.44,39.79,39.95,146200.0],["2016-09-07",40.0,40.2,39.57,40.01,106300.0],["2016-09-08",39.88,39.88,39.27,39.41,74100.0],["2016-09-09",39.54,40.05,38.755,38.99,164300.0],["2016-09-12",38.63,39.58,38.03,39.58,246800.0],["2016-09-13",39.09,39.63,39.05,39.34,217800.0],["2016-09-14",39.22,40.72,39.01,40.64,175700.0],["2016-09-15",40.7,41.85,40.7,41.84,232500.0],["2016-09-16",41.87,41.87,39.94,40.0,305000.0],["2016-09-19",40.11,40.96,39.97,40.07,94600.0],["2016-09-20",40.3,40.3,39.36,40.12,144800.0],["2016-09-21",40.36,41.26,40.3,41.12,123600.0],["2016-09-22",41.3,41.59,40.855,41.4,164900.0],["2016-09-23",41.3,42.14,40.44,41.88,239900.0],["2016-09-26",41.58,41.69,40.34,40.4,205800.0],["2016-09-27",40.49,41.12,40.27,40.62,182300.0],["2016-09-28",40.68,41.79,40.51,41.74,254000.0],["2016-09-29",41.58,41.7,41.08,41.13,113400.0],["2016-09-30",41.19,42.35,40.89,42.12,214000.0],["2016-10-03",42.07,42.42,41.66,42.34,83500.0],["2016-10-04",42.48,43.24,42.1,43.14,205900.0],["2016-10-05",43.2,44.76,42.85,44.26,285200.0],["2016-10-06",44.01,44.09,43.29,43.98,159300.0],["2016-10-07",43.89,44.16,43.41,43.99,96100.0],["2016-10-10",44.15,44.95,44.15,44.87,154800.0],["2016-10-11",44.7,44.9,43.75,43.92,166700.0],["2016-10-12",43.83,44.62,43.17,43.98,181800.0],["2016-10-13",43.66,43.84,43.295,43.5,98400.0],["2016-10-14",43.69,44.12,43.45,43.69,52200.0],["2016-10-17",43.79,43.87,43.43,43.66,127200.0],["2016-10-18",44.16,44.68,43.63,44.34,94200.0],["2016-10-19",44.26,45.0,44.05,44.76,101000.0],["2016-10-20",44.75,45.0,44.114,44.27,87700.0],["2016-10-21",43.97,44.49,43.68,44.25,74500.0],["2016-10-24",45.38,47.19,44.6,47.13,147900.0],["2016-10-25",46.83,47.08,46.29,46.39,127500.0],["2016-10-26",46.16,46.86,45.45,45.47,142800.0],["2016-10-27",45.65,46.01,43.87,44.03,226000.0],["2016-10-28",43.85,45.1,42.69,43.7,171600.0],["2016-10-31",44.0,44.275,43.0,43.5,301000.0],["2016-11-01",43.5,44.09,42.68,42.77,244300.0],["2016-11-02",42.68,42.79,41.28,41.36,155000.0],["2016-11-03",41.4,42.66,41.2,41.9,263200.0],["2016-11-04",41.92,43.12,41.64,41.79,255700.0],["2016-11-07",42.53,43.38,41.96,43.17,154200.0],["2016-11-08",43.13,43.93,42.78,43.01,166600.0],["2016-11-09",42.0,44.29,40.76,44.08,163100.0],["2016-11-10",44.36,44.58,42.64,43.37,256900.0],["2016-11-11",43.39,45.31,43.39,44.51,263400.0],["2016-11-14",45.24,45.73,44.48,45.49,363000.0],["2016-11-15",41.77,41.99,31.64,40.52,1752700.0],["2016-11-16",40.42,41.05,38.43,38.8,1046000.0],["2016-11-17",39.03,39.82,38.7,38.96,260400.0],["2016-11-18",39.19,39.19,37.91,38.43,203900.0],["2016-11-21",38.53,38.93,37.54,37.74,179700.0],["2016-11-22",37.88,38.23,37.37,37.58,285300.0],["2016-11-23",37.27,37.5,36.0,36.4,350100.0],["2016-11-25",36.28,36.53,36.03,36.32,234600.0],["2016-11-28",36.11,37.0,36.01,36.35,234200.0],["2016-11-29",36.17,36.34,35.36,35.39,193100.0],["2016-11-30",35.5,35.5,34.0,34.26,353200.0],["2016-12-01",34.28,34.51,32.851,33.2,284800.0],["2016-12-02",33.22,33.56,32.95,33.0,134300.0],["2016-12-05",33.24,33.72,32.73,32.89,205400.0],["2016-12-06",33.04,33.04,31.22,32.45,954500.0],["2016-12-07",32.49,32.82,31.73,32.49,266600.0],["2016-12-08",32.53,33.89,32.33,33.37,554900.0],["2016-12-09",33.27,34.39,33.21,33.33,630600.0],["2016-12-12",33.19,33.21,32.26,32.83,306700.0],["2016-12-13",32.99,34.09,32.99,33.5,364100.0],["2016-12-14",33.33,34.35,33.18,33.56,265900.0],["2016-12-15",33.74,34.47,33.512,33.74,241800.0],["2016-12-16",33.9,34.14,33.23,33.62,575000.0],["2016-12-19",33.6,33.895,33.26,33.64,308900.0],["2016-12-20",33.69,33.91,33.04,33.79,674800.0],["2016-12-21",33.74,33.975,32.81,33.45,286900.0],["2016-12-22",33.23,33.23,32.21,32.61,157600.0],["2016-12-23",32.49,32.88,32.33,32.58,176200.0],["2016-12-27",32.49,33.07,32.409,32.91,115500.0],["2016-12-28",32.83,33.02,32.22,32.36,109400.0],["2016-12-29",32.36,32.9,32.23,32.71,124900.0],["2016-12-30",32.8,33.63,32.76,33.35,282300.0],["2017-01-03",33.75,33.77,32.96,32.99,200000.0],["2017-01-04",32.83,33.1,32.64,32.92,156900.0],["2017-01-05",32.9,32.95,31.713,32.44,176400.0],["2017-01-06",32.33,32.46,31.98,32.15,223700.0],["2017-01-09",31.98,32.07,31.65,31.68,210500.0],["2017-01-10",31.84,32.48,31.39,31.41,210300.0],["2017-01-11",31.48,31.48,30.9,30.96,565600.0],["2017-01-12",31.69,33.355,31.48,32.92,872400.0],["2017-01-13",32.87,34.67,32.531,34.51,456100.0],["2017-01-17",34.51,35.26,34.15,34.49,673400.0],["2017-01-18",34.56,34.97,34.09,34.9,312800.0],["2017-01-19",35.0,35.2,34.59,34.86,276500.0],["2017-01-20",34.94,35.385,34.59,34.69,396700.0],["2017-01-23",34.73,34.75,33.97,34.06,252200.0],["2017-01-24",34.1,34.5,33.972,34.33,252600.0],["2017-01-25",34.55,35.33,34.25,35.3,275900.0],["2017-01-26",35.37,35.525,34.95,35.08,100400.0],["2017-01-27",35.23,35.28,34.0,34.02,210700.0],["2017-01-30",33.84,34.1,33.04,33.86,333400.0],["2017-01-31",33.7,33.98,33.1,33.15,234500.0],["2017-02-01",33.51,33.51,32.27,32.77,159600.0],["2017-02-02",32.6,32.97,32.11,32.3,336400.0],["2017-02-03",32.62,33.43,32.42,33.43,222400.0],["2017-02-06",33.05,33.38,32.791,33.21,132800.0],["2017-02-07",33.15,33.9,33.15,33.31,184100.0],["2017-02-08",33.16,33.68,33.0,33.31,271600.0],["2017-02-09",33.81,33.88,33.36,33.66,184200.0],["2017-02-10",33.87,35.05,33.57,34.66,396700.0],["2017-02-13",34.81,35.24,34.29,34.57,231300.0],["2017-02-14",34.25,34.94,34.13,34.78,292200.0],["2017-02-15",34.8,35.94,34.8,35.51,246600.0],["2017-02-16",35.63,35.97,35.4,35.96,305000.0],["2017-02-17",35.0,35.0,33.0,34.52,706000.0],["2017-02-21",34.56,35.92,34.44,35.63,294700.0],["2017-02-22",35.52,36.61,35.13,36.49,464800.0],["2017-02-23",36.5,37.16,36.01,37.04,458200.0],["2017-02-24",36.71,37.48,36.33,37.15,234200.0],["2017-02-27",37.3,37.3,36.58,36.96,178400.0],["2017-02-28",36.83,37.3,36.3,36.3,225800.0],["2017-03-01",36.66,37.57,36.23,37.31,283200.0],["2017-03-02",37.43,37.49,36.52,36.74,221000.0],["2017-03-03",36.62,36.77,36.1,36.4,173900.0],["2017-03-06",36.13,36.31,35.51,36.15,102100.0],["2017-03-07",36.16,36.23,35.52,35.54,157700.0],["2017-03-08",35.73,36.51,35.551,36.3,135800.0],["2017-03-09",36.2,36.63,35.75,36.62,209000.0],["2017-03-10",36.87,36.97,36.45,36.76,133200.0],["2017-03-13",36.66,37.44,36.49,36.59,195500.0],["2017-03-14",36.5,36.54,36.01,36.19,145800.0],["2017-03-15",36.37,36.4,35.77,36.07,212000.0],["2017-03-16",36.1,36.24,35.71,35.89,83100.0],["2017-03-17",36.0,36.0,35.57,35.78,142300.0],["2017-03-20",35.73,35.98,35.57,35.77,63800.0],["2017-03-21",35.92,36.0,34.53,34.66,192400.0],["2017-03-22",34.67,35.11,34.34,34.91,124400.0],["2017-03-23",34.92,35.77,34.92,35.31,128400.0],["2017-03-24",35.52,36.21,35.41,36.11,181100.0],["2017-03-27",35.75,36.34,35.24,36.21,170700.0],["2017-03-28",36.1,36.98,35.65,36.8,261300.0],["2017-03-29",36.78,37.125,36.38,36.4,157200.0],["2017-03-30",36.6,36.6,35.68,36.4,192700.0],["2017-03-31",36.41,36.62,35.98,36.4,192600.0],["2017-04-03",36.33,36.42,35.57,36.09,159200.0],["2017-04-04",36.05,36.12,35.41,35.65,124400.0],["2017-04-05",35.66,35.67,34.61,34.62,185400.0],["2017-04-06",34.64,34.64,33.57,34.07,228000.0],["2017-04-07",33.99,34.09,33.6,33.99,206300.0],["2017-04-10",33.99,34.01,33.56,33.83,183700.0],["2017-04-11",33.7,34.09,33.7,33.98,130100.0],["2017-04-12",33.93,34.01,33.72,33.95,105400.0],["2017-04-13",33.9,34.01,33.63,33.83,147000.0],["2017-04-17",33.8,34.12,33.75,34.09,148800.0],["2017-04-18",33.97,34.27,33.83,34.17,120200.0],["2017-04-19",34.25,35.32,34.21,35.09,205800.0],["2017-04-20",35.19,35.426,34.65,35.08,123200.0],["2017-04-21",35.02,35.46,34.875,34.96,78100.0],["2017-04-24",35.45,35.61,35.01,35.44,267500.0],["2017-04-25",35.72,35.8,35.22,35.55,223900.0],["2017-04-26",35.54,36.62,35.47,36.53,185600.0],["2017-04-27",36.62,37.27,36.49,37.04,137400.0],["2017-04-28",37.05,37.94,36.85,37.89,293100.0],["2017-05-01",37.92,38.19,37.5,37.53,176000.0],["2017-05-02",37.52,37.77,37.06,37.29,194200.0],["2017-05-03",37.12,37.41,36.93,37.14,161900.0],["2017-05-04",37.27,37.32,36.81,37.14,124100.0],["2017-05-05",37.16,37.45,37.03,37.41,102100.0],["2017-05-08",37.36,37.63,37.01,37.04,116600.0],["2017-05-09",37.12,37.59,37.12,37.35,132900.0],["2017-05-10",37.35,37.7,36.94,37.44,74800.0],["2017-05-11",37.26,37.279,36.69,37.03,76400.0],["2017-05-12",36.98,37.09,36.51,36.99,106900.0],["2017-05-15",37.02,37.52,36.99,37.49,117900.0],["2017-05-16",37.57,38.42,37.57,38.31,187300.0],["2017-05-17",37.75,37.97,37.45,37.75,307500.0],["2017-05-18",37.51,37.66,36.72,37.27,327000.0],["2017-05-19",34.5,39.83,33.87,38.9,1001200.0],["2017-05-22",39.06,39.06,37.28,37.3,505200.0],["2017-05-23",37.38,37.7,36.54,37.0,277500.0],["2017-05-24",36.99,38.39,36.87,38.21,213900.0],["2017-05-25",38.3,39.64,37.82,39.6,222800.0],["2017-05-26",39.07,40.39,38.91,39.86,273800.0],["2017-05-30",39.77,40.049,38.25,38.69,329800.0],["2017-05-31",38.9,39.16,38.7,39.16,232200.0],["2017-06-01",39.16,41.02,39.16,40.98,258700.0],["2017-06-02",41.12,43.1,41.11,41.38,358600.0],["2017-06-05",41.53,41.68,40.66,41.23,278700.0],["2017-06-06",40.99,43.09,40.99,42.81,328500.0],["2017-06-07",42.84,43.1,42.19,42.76,311100.0],["2017-06-08",42.82,44.06,42.43,43.94,335900.0],["2017-06-09",44.1,45.0,42.86,43.33,528800.0],["2017-06-12",43.1,43.39,41.12,42.32,534500.0],["2017-06-13",42.63,42.63,41.335,42.3,465200.0],["2017-06-14",42.43,42.61,41.79,42.16,348800.0],["2017-06-15",41.9,42.54,41.57,42.03,249100.0],["2017-06-16",42.06,42.06,41.34,41.63,260900.0],["2017-06-19",41.78,42.64,41.731,42.54,166700.0],["2017-06-20",42.45,43.04,42.39,42.99,235800.0],["2017-06-21",42.78,43.67,41.49,43.29,341000.0],["2017-06-22",43.61,43.8,42.93,43.25,258300.0],["2017-06-23",43.29,44.2,42.62,43.21,3256800.0],["2017-06-26",43.41,44.24,42.75,43.71,316100.0],["2017-06-27",43.89,43.89,42.34,42.39,178000.0],["2017-06-28",42.61,43.5,41.6,43.15,223100.0],["2017-06-29",43.15,43.5,42.36,42.94,182800.0],["2017-06-30",42.99,43.94,42.88,43.44,222100.0],["2017-07-03",43.18,43.73,41.78,42.51,212300.0],["2017-07-05",42.52,43.23,42.38,43.23,296600.0],["2017-07-06",42.95,43.41,42.343,42.81,512700.0],["2017-07-07",41.73,42.12,40.72,40.85,291400.0],["2017-07-10",40.75,40.79,39.81,40.3,258700.0],["2017-07-11",40.3,41.2,39.88,41.05,245200.0],["2017-07-12",41.33,41.845,40.97,41.59,570300.0],["2017-07-13",41.75,42.23,40.84,41.45,338000.0],["2017-07-14",41.61,43.37,41.42,43.18,342900.0],["2017-07-17",43.17,43.82,42.67,42.79,333400.0],["2017-07-18",42.7,43.09,42.23,43.08,207400.0],["2017-07-19",43.33,44.35,43.09,44.29,180200.0],["2017-07-20",44.22,45.24,44.075,44.51,192800.0],["2017-07-21",44.27,45.45,44.27,45.35,213400.0],["2017-07-24",45.3,45.97,44.87,45.69,152800.0],["2017-07-25",45.82,46.72,45.78,46.61,284400.0],["2017-07-26",46.64,47.51,46.14,47.34,251800.0],["2017-07-27",46.43,46.89,45.15,45.25,299000.0],["2017-07-28",45.17,46.05,44.76,45.73,105200.0],["2017-07-31",45.73,46.27,44.84,45.97,147800.0],["2017-08-01",46.08,46.42,45.27,46.24,176800.0],["2017-08-02",46.24,46.24,43.23,43.44,272000.0],["2017-08-03",43.49,44.13,43.23,43.47,138700.0],["2017-08-04",43.5,44.16,43.12,43.73,115100.0],["2017-08-07",43.74,44.04,43.24,43.42,195000.0],["2017-08-08",43.34,44.275,43.0,43.22,198300.0],["2017-08-09",43.01,43.92,42.95,43.37,203900.0],["2017-08-10",43.22,43.45,42.46,42.92,125300.0],["2017-08-11",42.17,43.35,41.75,42.96,163100.0],["2017-08-14",43.27,43.82,43.25,43.68,295100.0],["2017-08-15",43.69,43.69,42.45,42.45,115800.0],["2017-08-16",42.52,43.54,42.52,42.9,164300.0],["2017-08-17",42.75,43.63,42.14,42.26,255300.0],["2017-08-18",42.14,42.75,39.02,39.56,697200.0],["2017-08-21",39.5,39.571,37.85,38.91,292200.0],["2017-08-22",38.97,39.44,38.31,39.23,238000.0],["2017-08-23",39.05,39.35,38.5,39.22,165000.0],["2017-08-24",39.35,39.57,38.905,39.48,176400.0],["2017-08-25",39.76,40.0,39.1,39.48,145300.0],["2017-08-28",39.76,39.98,38.7,38.81,142400.0],["2017-08-29",38.58,38.82,38.32,38.49,99200.0],["2017-08-30",38.47,38.739,38.13,38.49,126200.0],["2017-08-31",38.66,39.07,38.47,38.89,125300.0],["2017-09-01",38.95,39.05,38.52,38.69,225600.0],["2017-09-05",38.7,38.78,37.36,37.75,314800.0],["2017-09-06",37.8,38.34,37.16,37.6,481800.0],["2017-09-07",37.76,38.09,36.67,37.07,251600.0],["2017-09-08",37.01,38.11,36.77,37.84,183100.0],["2017-09-11",38.16,38.92,38.14,38.82,171600.0],["2017-09-12",38.87,39.27,38.485,38.75,244900.0],["2017-09-13",38.74,39.34,38.56,39.0,276200.0],["2017-09-14",38.97,39.08,38.45,38.85,173700.0],["2017-09-15",38.87,39.07,38.64,38.85,195700.0],["2017-09-18",38.92,39.07,38.765,39.0,140500.0],["2017-09-19",39.04,39.04,37.93,37.93,242000.0],["2017-09-20",37.83,38.11,37.11,37.79,117000.0],["2017-09-21",37.8,38.63,37.73,38.45,111300.0],["2017-09-22",38.57,39.69,38.26,38.34,168700.0],["2017-09-25",38.33,38.81,37.87,38.53,118800.0],["2017-09-26",38.56,39.09,37.7,38.16,136500.0],["2017-09-27",38.28,39.25,38.28,38.99,197800.0],["2017-09-28",38.88,39.885,38.78,39.7,163900.0],["2017-09-29",39.64,40.28,39.3,40.07,159400.0],["2017-10-02",40.0,41.3,39.9,41.3,268800.0],["2017-10-03",41.27,41.89,40.79,40.97,141300.0],["2017-10-04",40.82,41.56,40.82,41.2,79500.0],["2017-10-05",41.25,41.44,40.87,41.05,303200.0],["2017-10-06",40.62,41.76,40.62,41.1,156000.0],["2017-10-09",41.27,41.8,40.87,41.52,110400.0],["2017-10-10",41.77,41.77,40.62,41.48,139500.0],["2017-10-11",41.49,42.235,41.49,41.9,94300.0],["2017-10-12",42.03,42.67,41.82,42.45,179700.0],["2017-10-13",42.95,42.95,41.88,42.0,179900.0],["2017-10-16",42.03,42.03,40.67,41.2,342600.0],["2017-10-17",41.29,42.02,41.29,42.02,88300.0],["2017-10-18",42.08,42.68,41.84,41.86,164700.0],["2017-10-19",41.82,41.82,40.46,40.6,390100.0],["2017-10-20",40.82,41.34,40.515,40.71,125300.0],["2017-10-23",40.71,40.975,40.26,40.39,67900.0],["2017-10-24",40.5,40.71,39.74,39.92,276900.0],["2017-10-25",39.9,40.07,38.25,38.35,245400.0],["2017-10-26",37.71,38.81,37.71,38.13,150100.0],["2017-10-27",38.22,38.74,37.52,37.8,136700.0],["2017-10-30",37.89,38.32,37.37,37.47,145800.0],["2017-10-31",37.68,38.0,37.33,37.72,216700.0],["2017-11-01",37.98,38.54,36.58,36.91,212700.0],["2017-11-02",36.8,36.83,35.38,36.25,233900.0],["2017-11-03",35.53,37.06,35.3,36.6,566400.0],["2017-11-06",36.7,37.475,36.515,37.22,329100.0],["2017-11-07",37.25,37.25,35.78,35.88,174300.0],["2017-11-08",35.94,36.54,35.56,36.06,234900.0],["2017-11-09",35.76,36.4,35.05,36.3,112400.0],["2017-11-10",36.24,36.24,35.22,35.94,151200.0],["2017-11-13",35.91,36.72,35.53,35.69,310600.0],["2017-11-14",35.61,35.93,35.11,35.29,430600.0],["2017-11-15",35.23,35.76,34.91,35.15,438600.0],["2017-11-16",35.06,36.4,34.82,35.81,604600.0],["2017-11-17",38.05,41.97,37.55,40.58,1219700.0],["2017-11-20",40.98,41.56,40.08,40.74,315100.0],["2017-11-21",40.7,41.03,39.95,40.75,249900.0],["2017-11-22",40.7,40.97,40.15,40.25,284800.0],["2017-11-24",40.28,41.63,40.26,41.44,99800.0],["2017-11-27",41.58,41.63,39.66,39.72,160500.0],["2017-11-28",39.69,40.31,39.53,40.09,143800.0],["2017-11-29",40.23,40.23,39.34,39.92,173400.0],["2017-11-30",40.13,40.74,39.51,40.0,205700.0],["2017-12-01",39.97,40.38,38.33,39.31,167600.0],["2017-12-04",39.58,39.86,37.94,38.11,206800.0],["2017-12-05",38.23,38.96,38.037,38.67,175800.0],["2017-12-06",38.51,39.4,38.21,39.07,146500.0],["2017-12-07",39.05,39.38,38.3,39.17,124200.0],["2017-12-08",39.38,39.62,39.07,39.11,74500.0],["2017-12-11",39.25,40.75,39.25,40.75,371600.0],["2017-12-12",40.52,41.58,40.3,40.78,311100.0],["2017-12-13",40.73,42.14,40.161,41.91,360500.0],["2017-12-14",41.87,41.975,41.1,41.62,141200.0],["2017-12-15",42.07,42.75,41.775,42.37,202200.0],["2017-12-18",42.78,43.2,42.29,43.17,291200.0],["2017-12-19",43.28,44.39,42.79,44.36,223400.0],["2017-12-20",44.48,45.31,44.06,44.8,462600.0],["2017-12-21",44.95,44.95,43.64,44.5,310600.0],["2017-12-22",44.32,45.18,43.721,44.99,210900.0],["2017-12-26",44.65,45.127,44.38,44.8,197900.0],["2017-12-27",44.96,45.45,44.735,45.28,131300.0],["2017-12-28",45.5,45.75,45.19,45.69,107500.0],["2017-12-29",45.64,46.61,45.05,46.46,349300.0],["2018-01-02",46.1,47.74,44.82,45.12,559500.0],["2018-01-03",45.25,46.2,44.71,44.97,280800.0],["2018-01-04",45.28,45.86,45.07,45.36,111700.0],["2018-01-05",45.54,45.67,44.95,45.42,99300.0],["2018-01-08",45.41,46.51,44.99,46.41,298200.0],["2018-01-09",46.06,46.83,45.86,46.8,274200.0],["2018-01-10",46.79,46.9,46.16,46.73,193100.0],["2018-01-11",46.92,47.34,46.48,47.3,177200.0],["2018-01-12",47.37,47.62,46.55,47.28,162200.0],["2018-01-16",47.5,48.39,47.331,48.14,366400.0],["2018-01-17",48.25,48.25,46.25,46.77,207200.0],["2018-01-18",47.0,47.37,46.18,46.95,188900.0],["2018-01-19",47.12,48.29,47.12,48.27,218100.0],["2018-01-22",48.57,48.57,46.98,47.62,137700.0],["2018-01-23",47.72,48.398,47.245,48.09,207200.0],["2018-01-24",48.25,48.49,47.88,47.89,127400.0],["2018-01-25",48.19,48.19,45.3,45.88,299200.0],["2018-01-26",46.25,46.99,46.06,46.75,231700.0],["2018-01-29",46.69,46.69,45.81,46.17,188700.0],["2018-01-30",46.17,46.17,45.2,45.38,210900.0],["2018-01-31",45.67,46.14,44.55,45.44,253700.0],["2018-02-01",45.27,45.67,44.8,45.23,182900.0],["2018-02-02",44.88,45.08,43.82,44.88,160200.0],["2018-02-05",44.54,45.639,43.605,43.84,204000.0],["2018-02-06",43.24,44.68,42.92,44.56,149800.0],["2018-02-07",44.56,45.0,44.18,44.2,180300.0],["2018-02-08",44.4,44.71,42.665,43.19,211200.0],["2018-02-09",43.6,44.219,42.11,42.69,320100.0],["2018-02-12",42.98,44.52,42.868,44.21,241600.0],["2018-02-13",44.17,45.54,44.0,45.5,453600.0],["2018-02-14",45.3,46.49,44.72,46.38,579000.0],["2018-02-15",46.37,47.5,46.0,47.14,306800.0],["2018-02-16",48.0,53.44,47.83,51.39,987900.0],["2018-02-20",51.35,53.465,50.78,52.45,622500.0],["2018-02-21",52.25,52.766,50.75,51.63,367100.0],["2018-02-22",51.6,52.32,50.51,51.5,323700.0],["2018-02-23",51.59,52.81,51.58,52.22,301500.0],["2018-02-26",52.57,52.75,51.36,51.71,218400.0],["2018-02-27",51.6,52.54,51.39,51.6,220100.0],["2018-02-28",52.0,53.009,51.31,52.08,250400.0],["2018-03-01",52.23,52.98,51.3,52.19,226500.0],["2018-03-02",51.97,52.46,51.08,52.13,181200.0],["2018-03-05",52.36,52.88,52.11,52.31,127000.0],["2018-03-06",52.39,52.9,51.66,52.04,127100.0],["2018-03-07",51.84,53.25,51.73,52.98,178500.0],["2018-03-08",52.99,54.379,52.99,53.37,169000.0],["2018-03-09",53.68,54.84,53.68,54.04,201200.0],["2018-03-12",54.27,54.675,53.02,54.44,106700.0],["2018-03-13",54.37,54.72,53.195,53.5,125400.0],["2018-03-14",53.54,53.54,52.18,53.05,158300.0],["2018-03-15",52.93,54.16,52.875,53.13,88600.0],["2018-03-16",53.08,54.1,52.08,53.29,141700.0],["2018-03-19",53.12,53.98,51.19,52.02,217200.0],["2018-03-20",52.17,53.86,52.1,53.63,179600.0],["2018-03-21",53.83,54.32,53.1,53.52,126200.0],["2018-03-22",52.94,52.94,51.485,51.79,170700.0],["2018-03-23",51.92,52.56,50.59,50.69,200000.0],["2018-03-26",51.51,52.98,51.51,52.3,307400.0],["2018-03-27",52.58,52.7,51.29,51.63,273000.0],["2018-03-28",51.62,51.62,50.38,50.75,264700.0],["2018-03-29",51.04,51.93,49.77,51.54,338400.0],["2018-04-02",51.11,51.44,49.56,49.94,313700.0],["2018-04-03",49.96,50.35,48.59,48.83,233300.0],["2018-04-04",49.75,50.555,46.46,48.18,1563800.0],["2018-04-05",48.23,49.5,48.18,48.35,406500.0],["2018-04-06",48.07,48.235,47.22,47.76,268300.0],["2018-04-09",47.89,48.5,45.78,45.92,351100.0],["2018-04-10",46.3,46.51,45.561,45.75,430400.0],["2018-04-11",45.47,45.78,44.62,44.79,747400.0],["2018-04-12",44.72,45.4,44.72,45.18,643600.0],["2018-04-13",45.36,45.4,44.72,44.77,451300.0],["2018-04-16",44.76,44.84,43.75,44.65,378400.0],["2018-04-17",44.66,45.96,44.255,45.36,636700.0],["2018-04-18",45.25,45.845,44.67,44.78,370500.0],["2018-04-19",44.57,45.12,44.3,44.88,279000.0],["2018-04-20",44.52,45.11,43.89,44.1,335900.0],["2018-04-23",44.16,44.85,44.16,44.37,206200.0],["2018-04-24",44.6,44.93,43.64,43.94,190900.0],["2018-04-25",43.9,44.31,43.29,44.17,247200.0],["2018-04-26",44.51,45.88,44.51,45.22,316900.0],["2018-04-27",45.37,45.46,44.32,44.36,115600.0],["2018-04-30",44.45,45.41,44.45,45.01,455300.0],["2018-05-01",44.93,45.44,44.26,44.8,123400.0],["2018-05-02",44.7,45.74,44.44,45.02,431500.0],["2018-05-03",44.98,46.27,44.84,45.97,518000.0],["2018-05-04",45.92,46.71,45.845,46.0,443700.0],["2018-05-07",46.29,47.67,46.28,47.23,355200.0],["2018-05-08",47.08,48.08,46.653,47.69,630900.0],["2018-05-09",47.96,47.969,47.07,47.36,249400.0],["2018-05-10",47.52,47.855,46.73,47.5,620200.0],["2018-05-11",53.0,55.74,50.12,51.83,1392400.0],["2018-05-14",52.07,52.22,50.35,50.65,421000.0],["2018-05-15",50.24,51.23,49.94,50.46,496300.0],["2018-05-16",50.61,51.0,49.7,50.9,444400.0],["2018-05-17",50.88,51.17,50.1,50.81,343200.0],["2018-05-18",50.51,51.725,50.46,51.27,387200.0],["2018-05-21",51.67,51.95,50.18,50.47,217200.0],["2018-05-22",50.46,50.46,50.0,50.0,159100.0],["2018-05-23",49.95,50.33,49.53,50.33,133300.0],["2018-05-24",50.09,50.71,49.91,50.71,142000.0],["2018-05-25",50.5,51.25,50.49,51.15,139600.0],["2018-05-29",51.06,51.72,50.69,51.11,251600.0],["2018-05-30",51.17,52.16,51.16,52.05,153700.0],["2018-05-31",52.06,52.45,51.17,51.5,255600.0],["2018-06-01",51.73,52.61,51.64,52.31,252600.0],["2018-06-04",52.8,53.29,52.449,53.22,142600.0],["2018-06-05",53.43,53.94,53.38,53.72,195200.0],["2018-06-06",53.95,53.95,53.33,53.79,183500.0],["2018-06-07",53.89,53.89,53.1,53.64,233500.0],["2018-06-08",53.4,54.57,53.0,54.27,212900.0],["2018-06-11",54.15,54.82,53.45,53.78,201500.0],["2018-06-12",53.75,55.33,53.46,55.11,208300.0],["2018-06-13",55.36,56.0,54.08,54.67,335000.0],["2018-06-14",54.73,55.45,54.3,55.23,218300.0],["2018-06-15",54.73,55.93,54.08,55.89,184300.0],["2018-06-18",55.56,57.245,55.27,57.0,335700.0],["2018-06-19",57.5,57.566,56.22,57.0,347600.0],["2018-06-20",56.23,56.23,52.61,52.82,1301800.0],["2018-06-21",54.99,56.99,54.52,56.04,3122300.0],["2018-06-22",56.15,56.545,55.0,56.5,716600.0],["2018-06-25",56.5,56.9,55.08,55.66,623400.0],["2018-06-26",55.64,56.67,55.317,55.49,631600.0],["2018-06-27",55.81,56.18,54.53,54.77,431300.0],["2018-06-28",54.51,55.5,54.275,55.01,388400.0],["2018-06-29",55.38,56.94,55.01,56.79,396400.0],["2018-07-02",56.43,57.37,56.19,56.81,343200.0],["2018-07-03",56.86,56.9,55.99,56.34,225300.0],["2018-07-05",56.48,56.55,55.7,55.86,316000.0],["2018-07-06",55.85,56.155,55.31,55.89,369300.0],["2018-07-09",56.5,56.98,55.96,56.76,751800.0],["2018-07-10",57.05,58.74,56.96,56.96,399400.0],["2018-07-11",57.21,57.56,56.7,57.05,256700.0],["2018-07-12",57.89,59.97,57.65,58.82,730200.0],["2018-07-13",58.74,59.31,57.575,58.95,347300.0],["2018-07-16",58.95,59.105,57.32,57.68,215500.0],["2018-07-17",57.68,58.23,57.19,57.86,233700.0],["2018-07-18",57.64,58.83,57.42,58.65,214800.0],["2018-07-19",58.76,59.66,58.65,59.45,355000.0],["2018-07-20",59.65,59.65,58.625,58.79,234600.0],["2018-07-23",58.89,58.89,57.77,58.48,175400.0],["2018-07-24",58.58,58.792,56.289,56.69,373300.0],["2018-07-25",56.48,57.37,56.48,57.31,173900.0],["2018-07-26",56.97,57.64,56.8,57.61,217500.0],["2018-07-27",57.54,57.6,56.05,56.2,492900.0],["2018-07-30",56.06,56.37,54.411,55.07,348400.0],["2018-07-31",55.12,55.66,53.62,55.44,281000.0],["2018-08-01",55.52,55.92,55.16,55.91,203400.0],["2018-08-02",55.49,56.93,55.49,56.82,169000.0],["2018-08-03",56.8,57.3,56.22,56.69,219300.0],["2018-08-06",56.97,57.705,56.37,57.26,305300.0],["2018-08-07",57.59,58.293,56.49,57.38,397200.0],["2018-08-08",57.3,59.39,57.3,59.32,201400.0],["2018-08-09",59.32,59.32,58.18,58.18,132700.0],["2018-08-10",57.71,58.41,57.5,58.21,242500.0],["2018-08-13",58.13,58.9,57.752,57.87,82300.0],["2018-08-14",58.08,59.67,57.598,59.39,187700.0],["2018-08-15",59.28,59.28,57.15,57.55,225800.0],["2018-08-16",58.04,58.68,57.75,57.77,190800.0],["2018-08-17",57.79,58.57,57.24,58.35,108200.0],["2018-08-20",58.36,58.46,57.58,57.94,239900.0],["2018-08-21",58.06,58.4,56.69,56.86,305900.0],["2018-08-22",56.9,57.44,56.08,56.99,244700.0],["2018-08-23",57.29,59.41,57.01,59.04,539200.0],["2018-08-24",54.89,62.622,53.24,61.85,1348500.0],["2018-08-27",62.5,63.17,61.02,62.13,464600.0],["2018-08-28",62.55,65.0,62.55,64.38,653100.0],["2018-08-29",64.11,65.33,64.095,64.51,308900.0],["2018-08-30",64.4,65.43,63.63,65.33,287500.0],["2018-08-31",65.0,66.41,64.39,64.88,530400.0],["2018-09-04",64.64,65.01,62.1,64.79,525900.0],["2018-09-05",64.85,64.85,61.47,61.7,322400.0],["2018-09-06",60.48,61.9,58.885,58.98,449500.0],["2018-09-07",58.65,60.35,58.365,59.45,568000.0],["2018-09-10",59.91,60.437,59.29,59.5,153900.0],["2018-09-11",59.08,59.87,58.96,59.24,152000.0],["2018-09-12",59.21,59.5,57.83,58.69,200100.0],["2018-09-13",58.7,59.87,58.595,59.64,199900.0],["2018-09-14",59.95,60.36,58.88,59.17,184000.0],["2018-09-17",58.92,59.11,58.4,58.57,206200.0],["2018-09-18",58.5,59.95,58.5,59.63,184300.0],["2018-09-19",59.72,59.91,59.44,59.65,207100.0],["2018-09-20",59.65,61.16,58.57,58.64,212600.0],["2018-09-21",58.91,59.3,56.09,56.47,255100.0],["2018-09-24",56.01,57.89,56.0,57.39,278800.0],["2018-09-25",57.42,58.48,57.42,58.38,107400.0],["2018-09-26",58.54,58.73,57.96,58.57,154200.0],["2018-09-27",58.59,59.64,58.505,59.15,127500.0],["2018-09-28",58.83,59.51,58.69,58.99,110300.0],["2018-10-01",59.11,59.65,59.09,59.1,175900.0],["2018-10-02",59.05,59.05,56.26,56.87,169100.0],["2018-10-03",57.31,58.4,56.5,57.85,210700.0],["2018-10-04",57.6,57.96,54.85,56.1,457400.0],["2018-10-05",56.36,56.36,55.4,55.81,251300.0],["2018-10-08",55.48,55.532,53.59,54.74,338000.0],["2018-10-09",54.5,56.05,53.89,54.0,188200.0],["2018-10-10",53.6,53.78,50.82,50.92,261600.0],["2018-10-11",50.49,51.585,49.24,49.24,256500.0],["2018-10-12",50.93,51.41,49.58,51.17,357400.0],["2018-10-15",51.08,51.22,49.96,50.27,160500.0],["2018-10-16",51.1,51.77,49.84,51.66,266300.0],["2018-10-17",51.59,52.1,50.98,51.59,142300.0],["2018-10-18",51.5,51.66,50.57,50.87,237200.0],["2018-10-19",51.29,52.01,50.69,50.69,128900.0],["2018-10-22",50.75,51.43,49.9,50.09,141100.0],["2018-10-23",49.33,49.89,48.27,49.68,221600.0],["2018-10-24",49.36,49.61,47.17,47.21,174700.0],["2018-10-25",48.0,49.66,47.58,49.12,179000.0],["2018-10-26",48.19,49.63,47.77,48.21,201100.0],["2018-10-29",49.04,49.54,46.3,47.06,168200.0],["2018-10-30",47.19,48.87,46.88,48.52,349000.0],["2018-10-31",49.42,51.8,48.99,51.48,206300.0],["2018-11-01",51.48,54.01,51.4,53.33,220100.0],["2018-11-02",53.48,54.058,52.65,53.42,237100.0],["2018-11-05",53.34,53.453,52.19,52.74,229100.0],["2018-11-06",52.69,53.45,52.15,53.32,132200.0],["2018-11-07",53.9,55.77,53.56,55.31,160800.0],["2018-11-08",55.32,55.56,53.79,54.1,113900.0],["2018-11-09",53.67,53.95,52.42,53.69,142500.0],["2018-11-12",53.34,53.57,52.03,52.61,370600.0],["2018-11-13",52.64,53.59,51.78,52.06,159800.0],["2018-11-14",52.62,52.903,50.68,50.79,158700.0],["2018-11-15",50.74,53.0,50.14,52.89,264300.0],["2018-11-16",51.23,54.31,50.6,53.29,308700.0],["2018-11-19",53.46,54.03,50.56,51.37,366000.0],["2018-11-20",50.0,51.45,48.95,50.45,311700.0],["2018-11-21",51.06,53.04,50.46,52.66,159000.0],["2018-11-23",52.0,53.2,51.57,52.5,63700.0],["2018-11-26",53.26,54.48,52.835,54.34,103900.0],["2018-11-27",54.06,55.27,53.47,54.53,105100.0],["2018-11-28",55.28,56.54,54.81,56.5,168300.0],["2018-11-29",56.29,57.91,56.085,57.3,156700.0],["2018-11-30",57.26,58.84,56.57,58.65,160400.0],["2018-12-03",59.92,59.92,57.7,59.67,185100.0],["2018-12-04",59.46,59.62,57.58,57.91,184200.0],["2018-12-06",56.16,57.73,56.0,57.33,192500.0],["2018-12-07",57.25,58.092,53.21,53.75,149800.0],["2018-12-10",53.66,54.44,53.01,53.76,108400.0],["2018-12-11",54.89,55.62,53.78,54.36,107100.0],["2018-12-12",55.4,58.445,54.93,56.9,462500.0],["2018-12-13",57.29,57.55,55.57,56.34,106000.0],["2018-12-14",55.42,56.27,55.01,55.23,171900.0],["2018-12-17",55.06,56.17,53.905,54.53,208500.0],["2018-12-18",55.35,57.17,54.853,56.31,252300.0],["2018-12-19",56.14,56.85,54.66,55.14,144700.0],["2018-12-20",55.21,55.77,54.3,55.04,447100.0],["2018-12-21",55.6,57.27,54.355,54.48,544800.0],["2018-12-24",53.98,53.98,51.51,52.71,103900.0],["2018-12-26",52.95,56.11,52.92,55.89,235400.0],["2018-12-27",54.75,57.08,54.18,57.07,158400.0],["2018-12-28",57.05,58.0,55.43,56.78,180100.0],["2018-12-31",57.29,57.85,56.07,56.32,131200.0],["2019-01-02",55.26,55.46,53.83,54.47,178600.0],["2019-01-03",53.72,53.935,50.91,52.1,411900.0],["2019-01-04",52.12,54.525,51.98,53.83,247500.0],["2019-01-07",54.33,57.49,54.28,57.25,208900.0],["2019-01-08",57.82,58.56,56.32,57.39,131200.0],["2019-01-09",57.3,61.35,57.3,60.83,339300.0],["2019-01-10",60.56,62.38,60.45,61.06,183500.0],["2019-01-11",60.99,61.545,60.05,60.25,255500.0],["2019-01-14",59.62,61.75,59.32,61.4,140400.0],["2019-01-15",61.52,63.625,61.52,63.54,164400.0],["2019-01-16",63.89,65.18,63.37,64.85,386100.0],["2019-01-17",64.85,66.0,63.85,64.12,214800.0],["2019-01-18",64.18,66.35,63.85,65.0,451200.0],["2019-01-22",64.61,64.92,63.28,64.0,331600.0],["2019-01-23",64.42,65.74,62.66,63.24,177200.0],["2019-01-24",63.56,64.73,63.4,64.67,140800.0],["2019-01-25",65.61,68.88,65.095,68.04,376200.0],["2019-01-28",69.0,69.05,67.13,68.29,214600.0],["2019-01-29",68.78,69.26,67.92,68.85,191000.0],["2019-01-30",69.69,69.9,67.59,68.03,144100.0],["2019-01-31",67.7,68.9,67.21,67.6,295400.0],["2019-02-01",67.66,68.18,67.1,67.52,249500.0],["2019-02-04",67.82,68.93,67.3,68.43,232600.0],["2019-02-05",68.5,68.73,67.56,67.64,227400.0],["2019-02-06",67.61,67.94,66.61,67.24,205800.0],["2019-02-07",66.6,67.91,66.02,66.5,107500.0],["2019-02-08",66.2,67.15,65.73,66.73,160000.0],["2019-02-11",67.05,68.12,66.58,67.51,153200.0],["2019-02-12",68.2,68.9,67.46,68.0,127700.0],["2019-02-13",68.8,68.8,67.59,68.4,207300.0],["2019-02-14",68.0,69.67,67.86,68.26,400000.0],["2019-02-15",73.0,73.0,68.2,70.78,591400.0],["2019-02-19",70.81,72.86,70.78,71.23,337700.0],["2019-02-20",71.0,71.075,68.71,69.42,204900.0],["2019-02-21",68.93,70.305,68.5,69.75,149300.0],["2019-02-22",70.27,72.42,70.27,71.99,174500.0],["2019-02-25",72.49,74.0,71.815,71.87,202100.0],["2019-02-26",72.0,72.3,70.07,70.18,114000.0],["2019-02-27",70.34,70.5,68.67,69.41,184900.0],["2019-02-28",69.02,69.39,68.08,68.89,256400.0],["2019-03-01",69.64,71.09,68.9,70.58,196000.0],["2019-03-04",70.64,71.78,69.63,71.29,162600.0],["2019-03-05",71.18,71.38,70.36,71.12,126300.0],["2019-03-06",70.88,71.31,69.0,69.11,186200.0],["2019-03-07",68.99,69.62,67.6,69.2,201600.0],["2019-03-08",68.31,69.5,67.94,68.64,132700.0],["2019-03-11",68.9,70.04,68.74,69.86,178500.0],["2019-03-12",69.78,70.607,69.565,70.29,105500.0],["2019-03-13",70.9,72.36,70.405,71.58,294700.0],["2019-03-14",71.41,71.74,70.545,70.91,263700.0],["2019-03-15",71.11,72.87,70.73,72.32,200800.0],["2019-03-18",72.32,72.897,70.67,70.88,169000.0],["2019-03-19",71.05,71.92,70.935,71.44,106900.0],["2019-03-20",71.25,72.13,70.41,71.17,100800.0],["2019-03-21",71.09,73.29,71.09,72.99,116600.0],["2019-03-22",72.33,72.621,69.81,69.91,175000.0],["2019-03-25",69.31,70.878,69.01,69.87,125700.0],["2019-03-26",70.63,71.995,70.01,71.23,141400.0],["2019-03-27",71.01,71.403,68.34,69.13,103900.0],["2019-03-28",69.42,71.42,69.19,71.17,105800.0],["2019-03-29",71.67,72.17,70.62,71.4,135700.0],["2019-04-01",71.75,72.04,69.44,69.77,296200.0],["2019-04-02",69.55,73.12,68.68,72.64,240700.0],["2019-04-03",73.34,75.23,73.05,74.51,239100.0],["2019-04-04",74.5,74.795,70.87,72.02,184300.0],["2019-04-05",72.89,75.96,72.03,74.6,482300.0],["2019-04-08",74.6,74.835,73.12,73.91,145300.0],["2019-04-09",73.54,77.63,73.31,76.37,318700.0],["2019-04-10",77.11,80.5,76.62,78.79,375800.0],["2019-04-11",78.89,80.41,78.2,79.82,212700.0],["2019-04-12",80.5,81.8,78.79,81.59,233800.0],["2019-04-15",81.58,82.33,80.18,80.74,139500.0],["2019-04-16",81.41,82.934,80.77,80.97,141500.0],["2019-04-17",81.62,81.835,78.05,78.37,235700.0],["2019-04-18",78.52,79.78,77.5,78.6,193500.0],["2019-04-22",78.28,80.39,78.25,80.09,104200.0],["2019-04-23",80.44,83.75,80.17,83.65,276400.0],["2019-04-24",83.6,84.19,80.34,82.81,325900.0],["2019-04-25",83.02,83.023,80.39,80.84,160300.0],["2019-04-26",80.84,83.16,80.83,83.0,119800.0],["2019-04-29",83.0,83.45,81.49,82.03,117400.0],["2019-04-30",81.74,84.06,80.6,83.99,172200.0],["2019-05-01",84.33,85.0,82.19,82.92,108200.0],["2019-05-02",82.31,83.85,81.19,82.9,221900.0],["2019-05-03",83.28,84.64,82.477,84.35,256000.0],["2019-05-06",82.22,83.42,81.0,82.79,300100.0],["2019-05-07",81.85,82.31,79.39,81.07,252100.0],["2019-05-08",81.49,84.56,80.51,83.19,256100.0],["2019-05-09",81.56,82.52,79.25,80.0,379000.0],["2019-05-10",79.31,85.7,75.0,85.49,656400.0],["2019-05-13",83.13,84.94,79.44,79.61,294400.0],["2019-05-14",80.25,83.05,79.14,81.16,305000.0],["2019-05-15",80.39,83.54,79.59,83.21,282100.0],["2019-05-16",83.21,86.97,82.54,86.42,401300.0],["2019-05-17",85.51,86.38,83.295,84.04,235000.0],["2019-05-20",84.72,86.14,82.605,84.62,192300.0],["2019-05-21",85.83,87.88,85.83,87.39,319400.0],["2019-05-22",87.72,89.71,87.4,89.34,408800.0],["2019-05-23",88.46,88.85,85.975,88.46,458400.0],["2019-05-24",88.88,89.93,87.6,89.46,415300.0],["2019-05-28",89.95,93.5,89.47,92.85,5145500.0],["2019-05-29",91.75,91.83,88.01,88.35,489200.0],["2019-05-30",88.36,90.87,88.21,90.77,413100.0],["2019-05-31",89.63,93.19,89.63,92.84,322000.0],["2019-06-03",92.72,93.43,85.62,87.44,688500.0],["2019-06-04",88.64,90.34,87.95,89.88,372100.0],["2019-06-05",91.1,92.74,90.25,90.76,336500.0],["2019-06-06",90.91,91.609,89.09,91.49,204500.0],["2019-06-07",92.06,93.54,92.05,93.17,146800.0],["2019-06-10",94.38,97.23,94.28,96.12,325700.0],["2019-06-11",97.1,100.99,95.36,96.05,400200.0],["2019-06-12",95.76,100.07,95.76,99.6,441100.0],["2019-06-13",100.26,102.24,97.83,101.27,460900.0],["2019-06-14",100.86,100.86,98.89,99.5,265200.0],["2019-06-17",100.0,101.615,98.67,101.46,296200.0],["2019-06-18",103.04,104.14,101.43,101.78,384800.0],["2019-06-19",102.02,102.701,99.89,102.14,194600.0],["2019-06-20",103.84,104.25,102.53,103.53,318600.0],["2019-06-21",104.21,105.33,103.01,105.01,747400.0],["2019-06-24",104.91,104.91,100.69,101.7,364000.0],["2019-06-25",101.91,102.75,100.65,101.0,433700.0],["2019-06-26",101.48,102.52,98.1,98.29,434300.0],["2019-06-27",98.36,100.55,97.98,99.31,378000.0],["2019-06-28",99.69,101.13,98.87,101.05,385800.0],["2019-07-01",103.55,104.99,101.44,102.72,279600.0],["2019-07-02",102.38,103.95,102.265,103.39,256400.0],["2019-07-03",103.61,105.0,103.44,104.27,174900.0],["2019-07-05",103.47,105.385,102.07,104.59,202800.0],["2019-07-08",103.9,106.15,103.205,104.57,281900.0],["2019-07-09",103.62,105.665,101.56,105.5,257900.0],["2019-07-10",106.19,109.775,106.19,108.97,385000.0],["2019-07-11",108.89,109.29,107.18,108.56,224200.0],["2019-07-12",108.25,109.49,107.29,107.77,337400.0],["2019-07-15",108.2,109.47,107.02,107.65,208900.0],["2019-07-16",107.61,109.06,105.615,106.96,265700.0],["2019-07-17",103.5,109.17,103.22,106.67,275100.0],["2019-07-18",106.12,107.0,104.69,106.07,219400.0],["2019-07-19",106.71,107.55,104.54,104.6,202600.0],["2019-07-22",106.0,106.95,105.26,105.31,324000.0],["2019-07-23",106.37,106.76,103.713,104.33,247900.0],["2019-07-24",104.1,106.0,104.1,105.68,286100.0],["2019-07-25",105.81,108.225,104.84,107.96,198300.0],["2019-07-26",108.09,111.17,108.09,110.73,206200.0],["2019-07-29",110.79,111.87,108.52,111.22,210300.0],["2019-07-30",110.0,110.68,106.88,107.0,227300.0],["2019-07-31",107.34,109.375,104.877,106.0,446300.0],["2019-08-01",106.6,112.33,106.27,110.2,341200.0],["2019-08-02",109.8,110.02,103.25,108.17,238900.0],["2019-08-05",105.75,105.75,101.981,103.38,267600.0],["2019-08-06",105.36,106.28,103.53,104.92,223100.0],["2019-08-07",103.44,104.96,101.51,102.89,371000.0],["2019-08-08",104.48,109.8,104.405,107.27,569500.0],["2019-08-09",107.38,108.75,105.464,107.35,259800.0],["2019-08-12",103.44,104.995,96.08,103.46,632000.0],["2019-08-13",103.0,105.94,101.27,105.41,229900.0],["2019-08-14",103.44,103.73,100.01,100.63,245200.0],["2019-08-15",100.84,101.875,99.16,101.11,466900.0],["2019-08-16",94.89,101.7,91.928,98.74,736000.0],["2019-08-19",99.63,99.94,90.05,91.64,847600.0],["2019-08-20",91.46,92.331,89.79,89.79,529900.0],["2019-08-21",91.25,95.08,90.17,93.63,320100.0],["2019-08-22",93.49,97.61,92.27,96.82,460600.0],["2019-08-23",97.21,99.572,94.98,95.3,529000.0],["2019-08-26",96.0,96.67,94.82,95.68,210500.0],["2019-08-27",95.9,96.55,92.72,93.7,521300.0],["2019-08-28",93.68,95.15,92.7,92.89,227000.0],["2019-08-29",93.99,95.13,92.1,95.04,306400.0],["2019-08-30",96.0,96.87,94.66,94.93,228900.0],["2019-09-03",94.47,94.97,90.99,91.58,297800.0],["2019-09-04",93.0,94.47,92.07,94.19,217000.0],["2019-09-05",94.82,95.3,92.79,94.94,221200.0],["2019-09-06",95.14,96.15,93.27,93.45,103100.0],["2019-09-09",93.6,93.6,89.21,90.04,172000.0],["2019-09-10",86.49,90.93,85.27,87.35,452800.0],["2019-09-11",86.72,87.73,85.9,87.57,426600.0],["2019-09-12",88.07,90.91,87.47,87.52,229700.0],["2019-09-13",87.51,89.0,86.72,86.9,207000.0],["2019-09-16",86.0,89.11,85.54,88.78,243100.0],["2019-09-17",88.59,91.93,88.53,91.36,229900.0],["2019-09-18",91.09,93.71,90.5,93.14,334400.0],["2019-09-19",93.4,94.625,92.65,93.38,246500.0],["2019-09-20",93.97,95.78,93.02,94.99,492100.0],["2019-09-23",94.99,95.31,91.297,91.43,219100.0],["2019-09-24",91.64,92.21,89.82,90.41,244700.0],["2019-09-25",90.21,91.17,87.7,90.69,174000.0],["2019-09-26",90.83,93.16,90.49,93.04,206800.0],["2019-09-27",93.5,94.0,90.69,91.87,184000.0],["2019-09-30",92.19,93.52,91.41,91.58,169600.0],["2019-10-01",91.41,92.395,90.295,92.06,137300.0],["2019-10-02",91.76,91.82,89.26,90.47,210500.0],["2019-10-03",90.31,94.01,90.31,93.82,363800.0],["2019-10-04",94.97,95.65,92.86,94.53,100600.0],["2019-10-07",94.5,96.81,94.17,96.59,127300.0],["2019-10-08",95.74,97.0,92.29,92.61,115900.0],["2019-10-09",92.75,95.835,92.75,95.52,126600.0],["2019-10-10",95.1,95.94,94.5,95.9,90200.0],["2019-10-11",96.59,99.69,96.59,98.89,140500.0],["2019-10-14",98.89,100.36,98.31,98.63,245200.0],["2019-10-15",99.1,101.81,99.08,101.59,122300.0],["2019-10-16",100.58,101.4,98.755,100.24,228100.0],["2019-10-17",100.12,102.21,98.73,100.02,186100.0],["2019-10-18",100.01,101.03,96.92,97.78,358700.0],["2019-10-21",100.93,101.48,95.16,96.39,225100.0],["2019-10-22",96.87,97.305,90.22,91.13,330000.0],["2019-10-23",90.52,92.8,88.535,88.89,223900.0],["2019-10-24",89.91,93.125,89.78,91.3,224300.0],["2019-10-25",90.99,90.99,88.2,88.49,277700.0],["2019-10-28",88.34,93.89,88.31,92.04,292500.0],["2019-10-29",91.73,92.96,89.3,90.82,239000.0],["2019-10-30",90.91,92.65,90.38,92.63,106000.0],["2019-10-31",92.45,94.61,92.26,93.26,208600.0],["2019-11-01",94.55,95.76,93.14,93.72,123700.0],["2019-11-04",94.29,95.49,92.17,94.24,172000.0],["2019-11-05",94.68,96.15,93.7,95.92,233300.0],["2019-11-06",95.62,97.36,95.16,96.65,171500.0],["2019-11-07",96.83,99.85,96.44,98.79,233300.0],["2019-11-08",98.36,100.61,96.86,99.11,185500.0],["2019-11-11",98.8,101.505,98.5,101.04,165200.0],["2019-11-12",101.26,104.41,101.26,104.01,264200.0],["2019-11-13",103.35,105.18,102.25,105.09,215800.0],["2019-11-14",105.2,109.78,104.344,109.26,480000.0],["2019-11-15",106.0,109.0,99.16,99.83,692300.0],["2019-11-18",99.68,99.68,93.71,94.33,528700.0],["2019-11-19",94.48,96.7,92.12,95.93,398200.0],["2019-11-20",95.78,99.62,95.755,99.56,327200.0],["2019-11-21",99.74,100.365,98.0,99.99,587400.0],["2019-11-22",100.38,102.68,98.885,102.07,290800.0],["2019-11-25",102.71,105.17,102.699,105.1,340600.0],["2019-11-26",104.99,108.12,104.27,107.83,762600.0],["2019-11-27",108.0,108.73,106.32,107.79,343500.0],["2019-11-29",106.97,107.92,106.33,107.0,176800.0],["2019-12-02",106.99,106.99,103.55,103.75,508700.0],["2019-12-03",101.91,102.56,97.291,98.76,521300.0],["2019-12-04",99.35,100.62,98.45,100.16,221400.0],["2019-12-05",99.9,102.81,99.21,101.45,216000.0],["2019-12-06",102.0,103.66,101.23,103.34,282000.0],["2019-12-09",102.65,102.91,101.5,101.84,110600.0],["2019-12-10",101.54,102.58,100.31,100.51,172900.0],["2019-12-11",100.22,102.4,100.01,102.27,113800.0],["2019-12-12",102.07,104.86,101.69,104.24,317100.0],["2019-12-13",103.46,105.43,103.44,104.97,169600.0],["2019-12-16",105.37,105.98,103.02,103.59,167600.0],["2019-12-17",103.55,103.91,100.47,101.17,221900.0],["2019-12-18",101.24,102.44,99.43,99.7,305700.0],["2019-12-19",99.79,102.45,99.22,101.23,346400.0],["2019-12-20",102.03,106.3,101.61,106.0,374100.0],["2019-12-23",106.0,108.7,106.0,108.53,161800.0],["2019-12-24",108.39,108.466,107.63,108.15,50900.0],["2019-12-26",108.05,110.03,107.7,109.58,135500.0],["2019-12-27",110.07,110.43,107.51,107.94,147700.0],["2019-12-30",107.19,107.19,104.24,106.1,122400.0],["2019-12-31",105.73,106.4,104.41,106.05,110000.0],["2020-01-02",106.37,108.11,106.28,107.74,150400.0],["2020-01-03",105.78,109.01,105.17,108.58,156200.0],["2020-01-06",107.41,108.17,105.45,107.64,323600.0],["2020-01-07",107.18,109.99,105.535,109.18,179500.0],["2020-01-08",109.36,113.48,108.65,112.86,226300.0],["2020-01-09",114.0,115.6,113.06,113.25,175500.0],["2020-01-10",113.86,114.54,106.8,110.74,379500.0],["2020-01-13",111.79,113.02,111.325,111.79,174600.0],["2020-01-14",112.28,114.86,111.28,114.05,190200.0],["2020-01-15",114.24,118.84,114.24,116.66,299700.0],["2020-01-16",117.44,118.41,115.46,116.66,177800.0],["2020-01-17",117.77,119.83,117.0,119.67,189300.0],["2020-01-21",119.67,120.64,116.25,116.74,295500.0],["2020-01-22",116.6,120.93,116.5,120.6,335900.0],["2020-01-23",119.82,124.62,119.82,123.5,304000.0],["2020-01-24",124.2,126.79,122.7,124.18,191900.0],["2020-01-27",121.1,124.37,120.1,123.25,883000.0],["2020-01-28",124.13,130.75,122.51,130.1,285500.0],["2020-01-29",131.0,131.0,123.79,125.79,365700.0],["2020-01-30",125.81,128.1,124.99,127.6,280800.0],["2020-01-31",127.1,127.4,121.89,122.7,284600.0],["2020-02-03",123.2,124.85,120.02,124.48,219800.0],["2020-02-04",126.49,128.36,125.56,126.63,204300.0],["2020-02-05",127.83,128.54,120.1,121.88,299200.0],["2020-02-06",122.22,127.125,121.63,125.0,314000.0],["2020-02-07",124.63,125.08,121.17,121.56,157900.0],["2020-02-10",121.56,124.99,121.3,123.6,277300.0],["2020-02-11",125.07,125.07,121.83,122.55,277300.0],["2020-02-12",123.0,125.91,120.1,125.47,288900.0],["2020-02-13",124.44,126.8,123.963,126.08,180400.0],["2020-02-14",126.25,128.485,126.25,127.98,189600.0],["2020-02-18",128.63,130.44,126.94,128.61,188900.0],["2020-02-19",130.0,130.2,127.94,129.17,266200.0],["2020-02-20",131.99,134.6,124.28,125.99,461200.0],["2020-02-21",136.7,141.67,130.3,134.82,823100.0],["2020-02-24",127.68,127.68,121.11,123.27,632400.0],["2020-02-25",124.71,124.927,115.84,116.0,441300.0],["2020-02-26",115.99,118.552,113.64,114.02,466200.0],["2020-02-27",112.73,114.66,109.75,109.93,729100.0],["2020-02-28",105.67,113.01,104.85,113.01,583100.0],["2020-03-02",115.18,123.81,112.6,123.5,516200.0],["2020-03-03",124.32,124.32,114.04,114.97,414300.0],["2020-03-04",118.18,118.91,114.99,118.56,247900.0],["2020-03-05",115.44,119.505,115.03,117.58,173400.0],["2020-03-06",113.2,115.75,107.83,110.51,353400.0],["2020-03-09",104.0,104.0,95.19,99.32,616300.0],["2020-03-10",104.16,106.33,98.98,106.14,390100.0],["2020-03-11",102.01,104.795,96.68,98.18,367100.0],["2020-03-12",91.56,94.83,87.183,90.34,405900.0],["2020-03-13",97.37,101.99,93.64,101.75,393700.0],["2020-03-16",95.55,98.5,90.07,92.55,576800.0],["2020-03-17",94.88,101.533,93.07,97.99,544400.0],["2020-03-18",93.98,94.93,83.92,92.57,612400.0],["2020-03-19",90.8,94.62,82.5,82.5,571700.0],["2020-03-20",81.64,85.499,72.34,74.09,837400.0],["2020-03-23",73.75,80.38,71.94,73.5,551800.0],["2020-03-24",78.71,86.37,76.02,84.78,519100.0],["2020-03-25",85.85,90.35,81.64,88.58,396100.0],["2020-03-26",89.09,91.615,86.81,89.4,524700.0],["2020-03-27",86.11,88.01,84.2,85.31,296400.0],["2020-03-30",85.53,90.97,84.698,88.8,294400.0],["2020-03-31",87.57,90.65,85.83,87.88,249800.0],["2020-04-01",83.89,85.78,80.46,83.58,516600.0],["2020-04-02",82.51,84.6,77.795,78.82,869400.0],["2020-04-03",78.5,79.06,70.83,72.65,570400.0],["2020-04-06",74.89,89.78,74.89,89.51,688300.0],["2020-04-07",95.0,97.79,90.745,94.36,556300.0],["2020-04-08",96.78,97.95,93.23,97.57,295100.0],["2020-04-09",98.57,102.73,91.395,92.9,612800.0],["2020-04-13",94.31,94.31,89.02,93.12,197800.0],["2020-04-14",96.29,100.98,95.51,100.06,339100.0],["2020-04-15",96.79,98.365,93.74,97.8,263300.0],["2020-04-16",98.9,100.63,95.54,100.06,336500.0],["2020-04-17",103.1,105.61,101.05,103.02,262800.0],["2020-04-20",102.15,104.98,100.301,102.6,174200.0],["2020-04-21",100.5,101.5,95.15,97.24,188200.0],["2020-04-22",100.32,105.44,99.89,104.45,231100.0],["2020-04-23",103.6,108.18,103.6,106.12,243900.0],["2020-04-24",106.47,106.47,101.67,105.87,303800.0],["2020-04-27",105.54,111.05,104.77,111.0,261800.0],["2020-04-28",113.28,116.6,109.41,116.01,812600.0],["2020-04-29",118.0,122.374,116.615,118.0,479400.0],["2020-04-30",117.0,119.58,114.77,115.67,201500.0],["2020-05-01",112.61,115.65,110.1,112.19,167500.0],["2020-05-04",110.19,114.64,108.243,113.95,255300.0],["2020-05-05",115.66,119.04,114.14,115.94,357200.0],["2020-05-06",117.22,120.22,117.02,118.39,279300.0],["2020-05-07",120.08,123.44,118.065,123.09,333800.0],["2020-05-08",125.0,126.75,122.55,124.25,383500.0],["2020-05-11",123.75,125.6,122.6,123.23,253200.0],["2020-05-12",122.85,124.575,117.24,117.31,248400.0],["2020-05-13",117.31,118.34,105.41,107.89,586000.0],["2020-05-14",106.31,111.98,102.05,111.37,603600.0],["2020-05-15",119.47,124.59,117.39,122.59,716700.0],["2020-05-18",126.13,131.895,126.0,130.99,573700.0],["2020-05-19",130.28,138.99,129.11,134.08,705100.0],["2020-05-20",135.35,137.78,132.77,137.57,359800.0],["2020-05-21",137.6,140.4,134.41,135.67,279000.0],["2020-05-22",137.49,138.17,134.615,137.0,294900.0],["2020-05-26",140.11,145.45,140.034,142.11,444600.0],["2020-05-27",144.04,145.2,138.25,144.81,402700.0],["2020-05-28",143.94,145.95,142.76,144.04,332000.0],["2020-05-29",144.61,144.61,137.19,140.21,743800.0],["2020-06-01",140.0,147.85,139.58,146.69,515800.0],["2020-06-02",148.03,148.03,142.553,146.31,389100.0],["2020-06-03",146.42,152.59,145.04,150.78,350800.0],["2020-06-04",144.32,148.82,139.69,141.25,656600.0],["2020-06-05",134.17,140.7,131.61,138.17,1969800.0],["2020-06-08",138.74,140.79,136.74,140.42,661000.0],["2020-06-09",139.98,140.39,136.08,136.65,669600.0],["2020-06-10",137.21,147.12,137.21,143.63,846500.0],["2020-06-11",137.39,139.92,130.92,132.23,578500.0],["2020-06-12",136.1,141.41,134.34,141.25,501900.0],["2020-06-15",137.7,144.15,135.95,143.58,514500.0],["2020-06-16",147.0,148.87,142.85,144.57,477100.0],["2020-06-17",145.08,148.66,143.71,145.18,324600.0],["2020-06-18",145.15,146.94,143.055,145.49,265100.0],["2020-06-19",148.07,149.0,142.18,143.76,573500.0],["2020-06-22",143.71,146.64,142.545,144.35,389000.0],["2020-06-23",144.7,152.166,143.57,148.56,417000.0],["2020-06-24",147.48,150.33,143.66,145.36,348000.0],["2020-06-25",145.49,149.55,144.04,148.61,573100.0],["2020-06-26",148.59,149.12,138.677,141.2,2919000.0],["2020-06-29",141.2,147.08,137.97,146.9,462700.0],["2020-06-30",147.0,150.28,145.85,149.85,270700.0],["2020-07-01",149.42,153.05,147.59,152.49,330400.0],["2020-07-02",154.99,156.12,152.19,154.04,481100.0],["2020-07-06",157.215,161.17,155.26,155.62,788700.0],["2020-07-07",154.95,157.69,154.04,156.0,312400.0],["2020-07-08",157.6,161.08,157.12,160.74,422000.0],["2020-07-09",161.68,167.01,157.97,166.09,536500.0],["2020-07-10",166.17,166.285,161.66,164.95,206700.0],["2020-07-13",167.52,168.304,154.89,155.25,387000.0],["2020-07-14",153.45,157.365,148.74,156.83,473500.0],["2020-07-15",158.64,159.93,155.81,158.45,398700.0],["2020-07-16",156.77,160.0,155.56,158.88,225800.0],["2020-07-17",160.37,163.385,157.17,162.6,202900.0],["2020-07-20",163.17,170.52,163.17,169.98,238400.0],["2020-07-21",171.01,171.01,166.033,167.36,196900.0],["2020-07-22",167.65,170.45,167.33,170.17,185900.0],["2020-07-23",169.62,173.64,164.47,166.18,242200.0],["2020-07-24",163.98,166.77,158.69,164.69,293300.0],["2020-07-27",165.23,173.29,165.23,170.19,215000.0],["2020-07-28",169.0,170.416,165.55,165.72,170800.0],["2020-07-29",167.95,178.047,166.968,176.68,331400.0],["2020-07-30",173.46,174.29,168.164,173.45,322200.0],["2020-07-31",175.77,178.74,169.47,172.94,188200.0],["2020-08-03",176.06,180.55,174.01,179.87,231600.0],["2020-08-04",180.0,181.94,175.74,180.85,269100.0],["2020-08-05",180.85,185.76,180.02,184.08,266300.0],["2020-08-06",182.93,185.565,180.49,184.14,235000.0],["2020-08-07",184.0,184.52,177.25,178.88,275400.0],["2020-08-10",179.22,179.557,171.29,175.78,344000.0],["2020-08-11",174.49,175.78,171.2,172.58,195000.0],["2020-08-12",173.52,177.18,172.34,174.34,241600.0],["2020-08-13",176.08,184.42,176.08,180.72,337300.0],["2020-08-14",183.57,183.57,172.02,174.87,344000.0],["2020-08-17",177.17,179.358,175.78,177.02,167000.0],["2020-08-18",178.07,178.185,174.14,175.59,167100.0],["2020-08-19",176.0,176.0,171.195,172.03,348000.0],["2020-08-20",171.11,177.87,171.11,175.8,205500.0],["2020-08-21",176.01,177.58,172.03,173.79,182700.0],["2020-08-24",176.32,177.47,173.13,173.68,158600.0],["2020-08-25",173.42,177.07,173.043,175.75,182100.0],["2020-08-26",177.57,180.77,176.49,178.92,186900.0],["2020-08-27",179.72,179.72,174.48,177.0,201800.0],["2020-08-28",178.81,179.4,174.97,176.25,203100.0],["2020-08-31",177.03,179.69,176.27,177.58,284800.0],["2020-09-01",179.24,185.964,178.67,184.72,350400.0],["2020-09-02",187.5,189.34,182.0,188.57,285000.0],["2020-09-03",184.58,185.14,171.08,171.66,401900.0],["2020-09-04",171.34,172.645,157.03,170.0,449600.0],["2020-09-08",161.57,170.39,161.07,165.67,174600.0],["2020-09-09",170.45,175.694,165.77,173.63,287900.0],["2020-09-10",175.92,179.54,172.61,173.64,256400.0],["2020-09-11",175.76,175.76,169.79,172.66,207100.0],["2020-09-14",175.89,179.4,173.26,173.74,221100.0],["2020-09-15",176.73,178.41,173.8,176.75,150100.0],["2020-09-16",177.25,179.25,176.67,178.03,249900.0],["2020-09-17",173.4,175.94,171.31,174.84,245500.0],["2020-09-18",176.29,180.51,174.16,177.9,349900.0],["2020-09-21",176.55,180.718,173.35,180.5,160900.0],["2020-09-22",181.6,181.6,174.2,179.1,261200.0],["2020-09-23",178.44,179.25,173.04,173.78,167900.0],["2020-09-24",170.95,172.705,165.5,171.62,209400.0],["2020-09-25",170.44,176.09,170.025,174.32,155600.0],["2020-09-28",178.41,181.55,177.0,181.02,144500.0],["2020-09-29",181.82,182.98,177.4,178.77,128200.0],["2020-09-30",180.48,184.55,178.45,179.22,211100.0],["2020-10-01",182.27,184.69,180.44,184.44,186100.0],["2020-10-02",179.56,184.645,179.0,182.68,170900.0],["2020-10-05",185.0,193.585,184.135,191.26,424900.0],["2020-10-06",193.0,193.465,188.09,189.67,248400.0],["2020-10-07",191.75,195.76,187.26,194.86,151200.0],["2020-10-08",195.82,197.5,190.165,191.21,150300.0],["2020-10-09",193.0,195.91,193.0,195.82,101600.0],["2020-10-12",199.46,199.46,195.47,197.12,94800.0],["2020-10-13",196.7,200.795,194.24,199.38,94400.0],["2020-10-14",201.03,201.03,196.59,197.83,125300.0],["2020-10-15",193.39,199.66,192.72,198.85,130800.0],["2020-10-16",199.31,201.44,197.2,199.09,69400.0],["2020-10-19",200.0,201.15,195.26,195.93,137600.0],["2020-10-20",197.03,197.87,194.51,194.96,105900.0],["2020-10-21",195.23,198.24,192.26,193.91,155100.0],["2020-10-22",194.0,194.37,187.715,192.0,162700.0],["2020-10-23",192.0,198.07,190.54,197.07,149700.0],["2020-10-26",194.55,197.513,186.88,187.04,179400.0],["2020-10-27",188.53,191.683,184.92,186.28,164000.0],["2020-10-28",182.51,183.16,178.17,179.59,176900.0],["2020-10-29",179.66,181.9,175.525,180.5,121200.0],["2020-10-30",179.13,181.99,176.67,180.61,201000.0],["2020-11-02",182.89,186.94,177.185,179.37,249800.0],["2020-11-03",181.49,184.825,178.595,181.14,127400.0],["2020-11-04",185.55,194.535,185.55,192.2,200600.0],["2020-11-05",198.39,209.665,197.945,208.88,294100.0],["2020-11-06",207.34,209.73,202.906,209.15,127400.0],["2020-11-09",210.0,210.88,201.59,202.29,296300.0],["2020-11-10",199.91,199.91,184.84,190.24,342300.0],["2020-11-11",193.0,195.77,184.75,186.73,370700.0],["2020-11-12",185.37,188.12,183.48,184.77,356900.0],["2020-11-13",186.15,194.475,186.15,187.48,299900.0],["2020-11-16",188.0,188.2,183.45,185.33,212600.0],["2020-11-17",186.0,187.62,181.68,182.91,349000.0],["2020-11-18",184.71,185.5,180.29,181.91,172900.0],["2020-11-19",182.19,189.44,180.05,187.63,159400.0],["2020-11-20",187.95,191.26,185.0,188.39,182400.0],["2020-11-23",190.35,192.765,186.32,189.14,109000.0],["2020-11-24",188.74,190.32,180.88,181.31,174800.0],["2020-11-25",182.4,183.982,176.2,178.74,209800.0],["2020-11-27",181.42,187.88,178.86,187.48,133400.0],["2020-11-30",186.82,188.99,179.22,188.68,458400.0],["2020-12-01",190.01,191.69,185.06,189.53,179700.0],["2020-12-02",188.21,188.21,182.13,185.22,275100.0],["2020-12-03",184.62,189.19,182.89,183.67,208000.0],["2020-12-04",182.43,183.69,178.45,182.53,248900.0],["2020-12-07",182.5,183.615,173.405,176.4,330500.0],["2020-12-08",177.06,181.705,175.42,181.49,234400.0],["2020-12-09",180.46,181.97,175.735,177.0,185300.0],["2020-12-10",176.04,179.79,173.338,178.23,150800.0],["2020-12-11",177.94,180.92,176.94,180.6,146200.0],["2020-12-14",181.83,190.8,181.71,189.54,303400.0],["2020-12-15",192.11,195.82,190.615,194.83,211600.0],["2020-12-16",195.92,199.263,193.1,199.03,190600.0],["2020-12-17",201.57,210.42,200.0,207.78,303200.0],["2020-12-18",209.15,213.47,206.88,213.35,409900.0],["2020-12-21",210.0,217.89,206.49,216.49,286400.0],["2020-12-22",216.5,223.26,213.99,222.7,204300.0],["2020-12-23",222.66,223.07,215.66,221.43,175400.0],["2020-12-24",222.46,222.46,216.275,218.67,51800.0],["2020-12-28",221.81,222.03,213.05,216.8,117000.0],["2020-12-29",217.96,220.11,213.28,214.86,117300.0],["2020-12-30",216.44,220.95,216.23,217.88,138100.0],["2020-12-31",218.59,219.22,214.96,217.61,89800.0],["2021-01-04",219.86,219.86,206.8,210.32,175000.0],["2021-01-05",210.08,216.305,208.892,214.93,158200.0],["2021-01-06",211.84,214.358,202.52,203.47,229400.0],["2021-01-07",204.69,218.37,204.69,217.76,205300.0],["2021-01-08",217.54,230.47,217.54,230.0,237900.0],["2021-01-11",223.0,228.68,220.17,222.14,231700.0],["2021-01-12",220.51,220.891,216.32,217.6,120500.0],["2021-01-13",218.44,219.55,212.29,212.67,126200.0],["2021-01-14",209.61,212.74,207.77,209.44,348800.0],["2021-01-15",209.25,212.67,207.31,208.82,123100.0],["2021-01-19",212.62,214.84,210.39,212.99,246700.0],["2021-01-20",214.97,215.8,209.99,210.2,151700.0],["2021-01-21",212.34,212.34,206.62,207.03,206800.0],["2021-01-22",207.03,207.76,201.86,207.12,222200.0],["2021-01-25",211.25,214.49,198.81,207.34,306300.0],["2021-01-26",208.05,208.11,199.0,200.22,170100.0],["2021-01-27",198.0,200.3,188.67,194.7,189400.0],["2021-01-28",197.0,202.44,190.8,200.42,135700.0],["2021-01-29",200.0,200.99,191.14,192.0,226100.0],["2021-02-01",195.0,203.07,195.0,199.58,193500.0],["2021-02-02",201.96,208.55,201.31,207.01,124900.0],["2021-02-03",208.56,210.12,204.79,207.79,178700.0],["2021-02-04",209.72,211.76,207.15,211.5,75300.0],["2021-02-05",212.49,215.737,212.2,215.51,96400.0],["2021-02-08",215.6,219.26,215.42,218.34,115900.0],["2021-02-09",217.35,223.22,216.33,222.66,165500.0],["2021-02-10",224.97,224.99,218.38,220.16,119300.0],["2021-02-11",222.5,225.635,220.67,222.7,167400.0],["2021-02-12",223.17,226.965,221.72,224.1,190500.0],["2021-02-16",225.0,227.671,222.48,223.83,175800.0],["2021-02-17",219.77,220.73,213.44,218.91,138800.0],["2021-02-18",214.91,219.78,214.06,219.42,179900.0],["2021-02-19",226.08,244.72,222.0,229.66,441900.0],["2021-02-22",224.57,224.57,210.9,214.64,360500.0],["2021-02-23",206.64,213.21,198.427,213.01,266000.0],["2021-02-24",209.26,222.84,207.304,222.57,241400.0],["2021-02-25",220.01,222.3,213.5,213.75,370500.0],["2021-02-26",214.92,216.91,208.795,214.72,232000.0],["2021-03-01",220.01,234.97,219.99,232.11,240300.0],["2021-03-02",232.96,235.69,228.53,231.35,269900.0],["2021-03-03",230.2,232.0,215.77,219.33,149600.0],["2021-03-04",215.41,219.18,203.04,208.55,284100.0],["2021-03-05",212.53,212.53,193.125,200.61,376000.0],["2021-03-08",199.92,201.015,191.92,192.38,320700.0],["2021-03-09",200.01,213.62,199.87,206.77,242800.0],["2021-03-10",212.29,213.52,203.33,204.24,194700.0],["2021-03-11",210.16,218.93,209.53,218.21,102900.0],["2021-03-12",215.01,216.85,209.45,210.84,110200.0],["2021-03-15",210.53,214.32,207.77,213.58,149200.0],["2021-03-16",216.94,223.49,216.87,221.57,202200.0],["2021-03-17",218.12,220.57,213.46,218.75,185100.0],["2021-03-18",214.34,215.69,207.35,207.78,151300.0],["2021-03-19",208.89,216.63,205.63,213.27,175100.0],["2021-03-22",214.08,218.85,211.24,215.99,86800.0],["2021-03-23",214.89,216.98,212.245,215.03,122700.0],["2021-03-24",217.6,217.6,208.54,208.98,138700.0],["2021-03-25",205.21,205.21,198.02,202.72,181500.0],["2021-03-26",202.61,210.0,201.6,209.0,194900.0],["2021-03-29",208.45,208.45,192.59,194.73,368200.0],["2021-03-30",193.76,201.33,193.76,199.12,179500.0],["2021-03-31",202.25,210.0,201.633,207.61,168000.0],["2021-04-01",211.93,214.07,206.19,210.07,124900.0],["2021-04-05",211.57,214.6,208.57,213.48,116700.0],["2021-04-06",212.95,219.653,208.52,217.52,262900.0],["2021-04-07",216.58,216.58,207.578,211.29,215000.0],["2021-04-08",214.59,220.69,212.435,220.69,158400.0],["2021-04-09",217.46,221.78,214.2,221.02,123200.0],["2021-04-12",220.43,220.75,213.69,220.27,116000.0],["2021-04-13",222.04,227.13,220.11,226.05,156000.0],["2021-04-14",225.97,228.54,220.16,224.66,156000.0],["2021-04-15",227.19,227.19,223.79,226.75,148500.0],["2021-04-16",227.06,227.09,223.345,226.33,147800.0],["2021-04-19",225.84,226.33,220.245,223.61,183300.0],["2021-04-20",224.46,227.94,220.9,227.29,151600.0],["2021-04-21",225.61,229.73,225.11,228.53,92200.0],["2021-04-22",228.19,230.916,226.52,228.13,84500.0],["2021-04-23",229.77,231.78,228.18,231.59,144000.0],["2021-04-26",232.0,238.5,231.75,238.03,167900.0],["2021-04-27",238.59,240.94,236.54,239.54,144100.0],["2021-04-28",239.79,240.115,233.85,234.0,126400.0],["2021-04-29",235.47,236.378,229.23,233.8,147800.0],["2021-04-30",231.05,236.89,229.0,229.18,139100.0],["2021-05-03",231.87,232.04,221.88,223.24,190100.0],["2021-05-04",220.63,220.63,214.09,216.63,117900.0],["2021-05-05",219.49,222.4,215.24,216.01,107400.0],["2021-05-06",215.17,215.416,208.71,212.64,163400.0],["2021-05-07",215.2,221.33,215.2,217.88,135200.0],["2021-05-10",216.95,216.95,211.3,213.5,239900.0],["2021-05-11",207.01,213.92,205.08,213.07,195300.0],["2021-05-12",209.23,210.13,203.66,205.32,169000.0],["2021-05-13",208.32,210.0,202.58,204.53,272100.0],["2021-05-14",220.0,224.69,214.29,214.96,648900.0],["2021-05-17",213.42,214.01,206.745,212.58,227200.0],["2021-05-18",213.73,219.308,213.04,216.52,211400.0],["2021-05-19",210.23,217.54,209.01,217.39,158700.0],["2021-05-20",218.5,221.95,217.38,218.49,206400.0],["2021-05-21",219.66,220.09,212.1,213.84,252500.0],["2021-05-24",214.94,218.53,214.13,217.31,128900.0],["2021-05-25",212.01,216.475,209.81,215.96,443000.0],["2021-05-26",223.99,229.89,217.42,218.38,774700.0],["2021-05-27",216.94,219.74,210.96,217.22,359300.0],["2021-05-28",217.58,220.4,215.07,217.87,196700.0],["2021-06-01",218.47,219.77,212.57,213.57,220100.0],["2021-06-02",213.33,215.065,211.12,212.44,377100.0],["2021-06-03",211.0,211.7,207.22,208.28,273800.0],["2021-06-04",209.64,213.68,209.0,213.34,228300.0],["2021-06-07",213.6,214.165,211.01,213.7,140900.0],["2021-06-08",215.0,217.45,211.03,211.36,137100.0],["2021-06-09",212.11,213.545,208.76,208.87,121700.0],["2021-06-10",207.65,214.01,207.5,213.71,156800.0],["2021-06-11",213.26,218.09,213.26,218.08,139000.0],["2021-06-14",218.64,220.81,217.39,218.26,179100.0],["2021-06-15",218.25,220.93,215.33,216.89,300900.0],["2021-06-16",217.34,219.51,214.19,215.62,174800.0],["2021-06-17",215.07,223.95,215.07,223.26,136900.0],["2021-06-18",223.34,225.08,219.165,219.92,177600.0],["2021-06-21",219.91,223.77,216.66,222.42,95100.0],["2021-06-22",221.2,225.835,220.391,225.44,129400.0],["2021-06-23",225.8,227.44,223.67,226.21,275300.0],["2021-06-24",229.1,229.22,226.25,227.57,168400.0],["2021-06-25",220.54,227.13,218.041,226.75,692100.0],["2021-06-28",228.77,229.49,226.54,228.98,199900.0],["2021-06-29",229.25,229.56,226.48,226.89,240300.0],["2021-06-30",225.35,225.35,219.135,219.18,220600.0],["2021-07-01",218.48,220.11,215.09,216.3,184700.0],["2021-07-02",218.0,220.3,215.24,216.11,138900.0],["2021-07-06",215.97,219.12,215.65,218.58,228600.0],["2021-07-07",221.43,223.31,218.37,222.99,169700.0],["2021-07-08",217.87,218.25,214.93,216.11,101700.0],["2021-07-09",215.79,220.21,214.01,220.01,97800.0],["2021-07-12",220.01,224.43,220.01,222.5,256700.0],["2021-07-13",221.83,224.92,221.83,223.6,162000.0],["2021-07-14",227.4,227.75,220.52,220.92,244300.0],["2021-07-15",220.93,221.95,215.79,218.37,156400.0],["2021-07-16",220.81,223.73,218.09,218.97,197300.0],["2021-07-19",215.13,219.87,214.69,219.13,217200.0],["2021-07-20",221.2,231.88,220.22,230.27,231800.0],["2021-07-21",231.0,231.24,226.68,229.2,155000.0],["2021-07-22",230.33,232.0,228.47,231.56,196300.0],["2021-07-23",231.05,238.52,230.745,237.66,163600.0],["2021-07-26",237.92,237.92,233.89,235.28,121100.0],["2021-07-27",235.32,235.525,229.44,233.39,167000.0],["2021-07-28",239.0,243.88,238.9,241.28,312100.0],["2021-07-29",241.0,243.19,239.12,240.97,200600.0],["2021-07-30",238.57,242.55,237.0,239.16,165800.0],["2021-08-02",241.99,241.99,234.335,235.4,248500.0],["2021-08-03",241.06,242.67,233.875,238.43,258400.0],["2021-08-04",237.01,243.22,236.23,242.93,244500.0],["2021-08-05",244.0,252.38,242.39,250.32,292700.0],["2021-08-06",249.19,259.49,247.95,258.31,356800.0],["2021-08-09",258.31,259.8,251.03,251.25,271800.0],["2021-08-10",253.445,255.17,250.74,253.04,255700.0],["2021-08-11",253.79,261.11,253.79,256.67,346900.0],["2021-08-12",256.0,264.96,255.61,260.81,417800.0],["2021-08-13",270.25,277.99,260.91,271.42,467200.0],["2021-08-16",270.82,276.35,268.71,275.81,284600.0],["2021-08-17",275.16,287.295,274.12,285.18,586100.0],["2021-08-18",282.55,290.385,282.342,286.5,481600.0],["2021-08-19",284.69,289.06,283.72,288.67,394100.0],["2021-08-20",290.01,296.7,287.42,296.44,246700.0],["2021-08-23",297.0,306.36,297.0,303.79,442400.0],["2021-08-24",305.66,313.74,305.66,310.47,550200.0],["2021-08-25",310.51,313.768,307.13,309.68,314700.0],["2021-08-26",313.76,314.75,307.95,314.25,281500.0],["2021-08-27",315.39,321.48,315.001,319.23,332000.0],["2021-08-30",319.88,324.38,317.4,322.6,352300.0],["2021-08-31",323.42,324.105,315.527,322.28,349300.0],["2021-09-01",324.18,326.71,321.02,324.03,327500.0],["2021-09-02",326.08,326.71,318.91,324.29,247300.0],["2021-09-03",323.8,332.6,323.14,331.11,225000.0],["2021-09-07",331.46,332.79,327.62,328.96,372700.0],["2021-09-08",327.2,327.78,323.1,326.95,292700.0],["2021-09-09",327.29,330.17,324.24,325.32,207100.0],["2021-09-10",327.65,330.1,323.7,324.19,333500.0],["2021-09-13",325.0,325.16,312.53,316.86,528400.0],["2021-09-14",319.51,325.02,316.87,322.5,288800.0],["2021-09-15",320.87,325.89,316.04,324.95,187700.0],["2021-09-16",322.45,327.19,321.51,324.64,211600.0],["2021-09-17",325.28,326.65,317.84,319.87,455600.0],["2021-09-20",312.32,314.26,308.301,313.12,323000.0],["2021-09-21",323.2,328.99,318.72,323.17,431300.0],["2021-09-22",323.6,325.23,320.54,322.92,234400.0],["2021-09-23",325.15,330.245,320.07,329.72,181200.0],["2021-09-24",326.01,328.94,322.02,324.04,225800.0],["2021-09-27",319.75,319.75,296.98,298.47,748700.0],["2021-09-28",292.42,292.74,282.32,288.64,616600.0],["2021-09-29",291.14,292.21,279.7,281.86,453200.0],["2021-09-30",283.17,285.52,278.25,281.01,389400.0],["2021-10-01",282.94,283.22,274.591,279.03,253800.0],["2021-10-04",275.55,278.03,266.818,271.87,272400.0],["2021-10-05",272.8,276.73,270.78,275.0,365700.0],["2021-10-06",270.22,275.56,268.95,275.56,327500.0],["2021-10-07",277.51,281.04,275.94,279.44,430600.0],["2021-10-08",282.2,283.77,270.8,271.32,275700.0],["2021-10-11",268.23,273.24,266.625,267.95,207400.0],["2021-10-12",270.86,277.63,266.62,276.01,513300.0],["2021-10-13",280.08,286.38,279.35,286.19,416300.0],["2021-10-14",290.44,303.0,289.61,297.49,561200.0],["2021-10-15",300.2,307.99,300.2,302.85,389400.0],["2021-10-18",302.86,311.38,302.86,308.61,309000.0],["2021-10-19",310.02,313.67,308.61,310.83,232600.0],["2021-10-20",312.82,312.82,305.17,308.48,217700.0],["2021-10-21",306.93,309.91,305.78,309.62,276400.0],["2021-10-22",309.98,313.62,304.02,305.07,403300.0],["2021-10-25",305.51,313.625,303.2,309.49,275100.0],["2021-10-26",310.87,312.64,306.84,310.62,179600.0],["2021-10-27",310.03,314.22,307.32,308.99,422300.0],["2021-10-28",311.07,317.53,308.7,314.11,243400.0],["2021-10-29",311.81,321.1,310.44,319.19,210100.0],["2021-11-01",319.77,321.97,316.19,319.92,266900.0],["2021-11-02",320.85,328.43,320.37,326.7,336900.0],["2021-11-03",327.31,329.96,315.85,328.32,269500.0],["2021-11-04",330.0,339.44,323.37,336.68,335800.0],["2021-11-05",339.33,342.8,335.23,342.01,375100.0],["2021-11-08",344.57,353.45,344.57,347.93,332500.0],["2021-11-09",347.23,354.62,343.77,354.44,252800.0],["2021-11-10",352.89,352.96,328.94,331.02,381200.0],["2021-11-11",335.34,339.07,329.39,331.86,227600.0],["2021-11-12",332.56,334.32,321.73,323.38,581300.0],["2021-11-15",325.12,326.87,310.815,314.77,361100.0],["2021-11-16",312.92,319.265,311.29,314.48,324800.0],["2021-11-17",314.83,316.76,307.44,314.87,299500.0],["2021-11-18",320.14,320.95,307.32,310.56,370000.0],["2021-11-19",314.73,314.73,295.03,306.41,659100.0],["2021-11-22",308.09,308.09,273.74,283.57,1040800.0],["2021-11-23",282.02,285.724,267.13,281.59,852200.0],["2021-11-24",276.43,281.65,266.195,278.36,770300.0],["2021-11-26",273.9,274.99,256.42,256.84,708300.0],["2021-11-29",263.2,279.04,258.5,271.95,1438400.0],["2021-11-30",272.01,280.47,261.17,265.01,6136300.0],["2021-12-01",272.28,279.78,266.98,267.19,938700.0],["2021-12-02",266.52,280.36,266.52,274.86,573200.0],["2021-12-03",276.22,277.27,250.59,252.3,623800.0],["2021-12-06",250.0,258.36,243.68,253.8,586200.0],["2021-12-07",262.84,268.84,261.125,267.39,382800.0],["2021-12-08",272.24,285.23,268.0,283.08,645400.0],["2021-12-09",279.67,283.46,272.37,276.42,384500.0],["2021-12-10",277.39,281.62,270.94,272.37,285400.0],["2021-12-13",273.33,282.25,270.32,273.69,317300.0],["2021-12-14",267.09,268.14,255.57,266.54,404700.0],["2021-12-15",266.45,269.96,256.93,269.38,405200.0],["2021-12-16",272.89,277.35,262.02,263.65,470200.0],["2021-12-17",262.8,273.23,258.74,271.88,553900.0],["2021-12-20",264.54,272.64,261.96,267.38,420600.0],["2021-12-21",271.12,283.115,265.82,281.77,373000.0],["2021-12-22",281.25,290.8,279.045,290.14,391400.0],["2021-12-23",290.35,299.92,288.67,297.69,336700.0],["2021-12-27",300.02,315.75,297.74,314.56,377900.0],["2021-12-28",312.32,315.5,308.13,314.03,695900.0],["2021-12-29",313.74,320.65,312.423,320.64,312700.0],["2021-12-30",318.68,324.29,315.11,315.14,271200.0],["2021-12-31",313.43,318.83,310.82,314.09,173000.0],["2022-01-03",314.53,318.98,296.58,302.69,384200.0],["2022-01-04",303.31,304.25,276.21,280.38,370300.0],["2022-01-05",274.8,277.83,259.558,262.12,432000.0],["2022-01-06",257.4,265.79,252.595,260.69,445300.0],["2022-01-07",258.84,267.7,250.13,250.19,351100.0],["2022-01-10",245.01,249.63,235.17,249.0,540800.0],["2022-01-11",249.33,266.71,247.23,265.68,481300.0],["2022-01-12",265.65,274.13,263.57,269.52,460900.0],["2022-01-13",272.31,273.74,249.74,251.27,323800.0],["2022-01-14",247.26,258.69,242.97,251.72,254200.0],["2022-01-18",246.55,248.62,238.35,238.58,346000.0],["2022-01-19",239.14,246.0,236.02,238.61,388000.0],["2022-01-20",241.18,244.36,234.93,235.39,374600.0],["2022-01-21",233.44,234.94,223.92,224.24,538000.0],["2022-01-24",217.0,236.78,211.88,235.25,512100.0],["2022-01-25",229.66,234.84,222.0,228.74,424200.0],["2022-01-26",236.55,246.11,229.785,232.21,543400.0],["2022-01-27",237.4,240.92,225.27,226.9,422400.0],["2022-01-28",230.22,232.19,218.58,230.57,420900.0],["2022-01-31",233.4,255.57,233.352,255.18,487300.0],["2022-02-01",257.76,261.32,253.575,258.67,305100.0],["2022-02-02",261.31,261.31,249.4,251.41,232400.0],["2022-02-03",240.3,249.65,240.3,243.44,161100.0],["2022-02-04",244.63,254.31,239.77,250.72,162100.0],["2022-02-07",249.36,257.68,246.48,248.95,148500.0],["2022-02-08",247.78,260.62,245.2,259.37,185000.0],["2022-02-09",263.75,266.92,258.58,266.88,157700.0],["2022-02-10",259.29,272.61,259.29,263.61,177400.0],["2022-02-11",265.24,266.485,246.37,249.4,239300.0],["2022-02-14",247.04,260.61,246.06,254.07,262000.0],["2022-02-15",261.28,267.83,256.6,266.95,354100.0],["2022-02-16",262.33,269.69,255.18,269.04,344700.0],["2022-02-17",270.6,270.6,254.12,258.73,355800.0],["2022-02-18",264.37,266.0,250.16,259.45,417900.0],["2022-02-22",257.25,264.66,250.97,251.73,301300.0],["2022-02-23",254.5,257.0,243.8,244.42,337800.0],["2022-02-24",231.49,267.04,230.01,264.8,490900.0],["2022-02-25",265.49,275.04,264.05,274.32,396400.0],["2022-02-28",268.23,274.29,264.77,274.0,610500.0],["2022-03-01",274.0,286.63,262.63,265.96,255000.0],["2022-03-02",269.09,272.95,264.39,268.31,303800.0],["2022-03-03",272.76,272.76,245.79,249.63,321900.0],["2022-03-04",248.64,248.64,229.74,233.52,291800.0],["2022-03-07",234.9,234.9,219.34,219.34,428900.0],["2022-03-08",219.0,227.75,212.65,224.43,448200.0],["2022-03-09",232.29,234.62,228.6,231.69,365200.0],["2022-03-10",227.16,229.22,222.42,225.3,258200.0],["2022-03-11",230.48,230.48,224.21,226.3,278300.0],["2022-03-14",227.94,230.91,222.58,225.63,333200.0],["2022-03-15",225.99,236.935,221.5,236.37,280200.0],["2022-03-16",242.03,264.51,241.55,263.34,416100.0],["2022-03-17",260.06,270.29,260.06,265.86,254200.0],["2022-03-18",262.75,275.32,260.18,275.15,267800.0],["2022-03-21",273.8,275.01,265.56,271.52,193000.0],["2022-03-22",269.78,282.125,268.73,275.69,316500.0],["2022-03-23",273.12,281.61,265.92,272.6,211400.0],["2022-03-24",272.56,272.56,263.37,271.26,320000.0],["2022-03-25",273.41,274.17,261.74,270.6,221900.0],["2022-03-28",269.45,276.71,263.31,269.08,274500.0],["2022-03-29",273.0,276.76,268.34,275.4,291200.0],["2022-03-30",274.71,274.71,237.25,247.84,1076700.0],["2022-03-31",248.34,266.16,248.34,262.07,567300.0],["2022-04-01",262.41,266.0,253.47,257.61,245900.0],["2022-04-04",257.85,266.05,255.54,262.71,139600.0],["2022-04-05",260.62,261.415,254.353,259.76,161600.0],["2022-04-06",255.28,255.28,243.51,248.83,250000.0],["2022-04-07",247.39,252.02,241.16,243.91,250300.0],["2022-04-08",242.08,247.57,238.71,239.06,210000.0],["2022-04-11",236.5,238.81,231.25,236.86,229600.0],["2022-04-12",241.91,249.87,239.805,241.21,331800.0],["2022-04-13",240.8,244.69,238.44,244.28,196500.0],["2022-04-14",245.6,245.6,232.98,233.49,275900.0],["2022-04-18",230.96,233.12,224.7,228.43,396700.0],["2022-04-19",227.74,237.345,226.1,236.95,212700.0],["2022-04-20",239.25,241.83,232.52,234.5,150700.0],["2022-04-21",238.57,240.35,220.4,221.41,202000.0],["2022-04-22",221.42,223.65,213.7,217.31,220700.0],["2022-04-25",216.7,225.68,215.73,225.31,663400.0],["2022-04-26",222.7,222.7,209.63,210.07,416900.0],["2022-04-27",209.39,213.985,208.05,210.34,305300.0],["2022-04-28",214.99,221.0,209.72,219.58,333000.0],["2022-04-29",217.79,224.8,215.88,215.99,369300.0],["2022-05-02",214.8,223.69,214.4,223.53,321100.0],["2022-05-03",223.55,226.815,217.01,219.25,187200.0],["2022-05-04",216.88,217.58,202.5,216.14,447600.0],["2022-05-05",213.34,216.74,199.93,203.95,311800.0],["2022-05-06",201.27,202.205,190.0,194.05,397400.0],["2022-05-09",189.24,189.95,174.54,175.0,652200.0],["2022-05-10",179.85,183.215,170.0,176.64,740100.0],["2022-05-11",176.61,179.4,166.82,167.46,589800.0],["2022-05-12",163.52,176.0,159.56,171.92,534800.0],["2022-05-13",173.95,188.41,173.95,186.73,432600.0],["2022-05-16",184.51,185.0,176.23,176.89,205000.0],["2022-05-17",183.81,186.88,177.595,184.21,367000.0],["2022-05-18",180.35,183.96,177.105,179.69,312000.0],["2022-05-19",177.97,190.16,176.28,185.22,615100.0],["2022-05-20",174.5,182.39,165.74,182.39,1182900.0],["2022-05-23",181.14,191.28,179.54,190.92,471900.0],["2022-05-24",185.69,188.68,182.61,184.01,452100.0],["2022-05-25",181.13,183.02,176.26,181.1,465800.0],["2022-05-26",182.31,189.31,179.17,189.28,422800.0],["2022-05-27",190.49,200.09,189.58,198.0,335300.0],["2022-05-31",197.79,198.22,186.82,189.51,402200.0],["2022-06-01",192.46,194.509,184.8,186.83,227300.0],["2022-06-02",186.15,202.32,186.15,202.0,499700.0],["2022-06-03",198.52,204.23,197.07,198.84,316100.0],["2022-06-06",200.84,204.27,197.87,199.76,239700.0],["2022-06-07",197.35,205.85,195.72,205.77,298200.0],["2022-06-08",203.9,209.52,202.73,203.42,263500.0],["2022-06-09",201.17,205.46,196.89,199.57,564300.0],["2022-06-10",195.09,202.41,188.0,193.15,668500.0],["2022-06-13",185.7,188.25,177.04,178.09,621100.0],["2022-06-14",178.09,181.53,172.965,176.1,295300.0],["2022-06-15",180.67,187.59,179.283,183.44,306700.0],["2022-06-16",174.86,179.86,169.0,170.74,363000.0],["2022-06-17",171.02,180.86,170.165,177.72,583200.0],["2022-06-21",180.75,183.83,177.71,178.53,342000.0],["2022-06-22",175.29,184.36,175.29,182.54,216200.0],["2022-06-23",184.59,192.87,181.7,191.07,251900.0],["2022-06-24",193.38,197.5,191.6,197.22,331300.0],["2022-06-27",199.55,199.86,191.61,193.97,151700.0],["2022-06-28",192.26,195.0,183.71,184.01,199300.0],["2022-06-29",182.45,183.14,178.79,182.13,354400.0],["2022-06-30",178.27,179.0,169.595,174.0,378600.0],["2022-07-01",174.0,176.01,170.97,175.93,267500.0],["2022-07-05",171.86,185.67,169.56,185.14,373300.0],["2022-07-06",186.15,188.575,179.94,181.18,185500.0],["2022-07-07",181.61,186.005,180.03,184.81,158800.0],["2022-07-08",181.92,188.77,180.0,187.95,227100.0],["2022-07-11",185.0,185.368,179.67,179.9,150400.0],["2022-07-12",179.41,183.55,174.46,176.06,190400.0],["2022-07-13",171.58,178.96,169.89,176.28,140300.0],["2022-07-14",175.12,175.12,166.72,169.77,243800.0],["2022-07-15",173.51,173.875,169.8,172.32,187600.0],["2022-07-18",177.64,185.93,176.675,185.58,501900.0],["2022-07-19",188.92,192.74,186.74,191.92,231700.0],["2022-07-20",190.67,193.49,188.36,191.04,176300.0],["2022-07-21",190.94,197.94,188.41,196.79,209900.0],["2022-07-22",196.77,199.2,191.88,194.55,176700.0],["2022-07-25",195.99,195.99,184.0,187.33,239300.0],["2022-07-26",186.74,186.74,181.44,183.43,164100.0],["2022-07-27",186.78,193.835,184.43,192.42,176400.0],["2022-07-28",192.57,199.01,188.83,197.86,275800.0],["2022-07-29",197.96,202.43,195.5,199.24,363300.0],["2022-08-01",196.7,207.41,195.52,206.23,348700.0],["2022-08-02",203.34,209.94,203.34,207.33,203700.0],["2022-08-03",207.8,219.06,207.8,218.57,256600.0],["2022-08-04",219.32,230.61,216.35,230.06,531800.0],["2022-08-05",225.49,234.0,223.39,233.07,489900.0],["2022-08-08",234.28,238.39,231.77,233.42,403600.0],["2022-08-09",231.44,231.65,226.26,230.64,351100.0],["2022-08-10",239.13,240.0,233.73,237.23,440600.0],["2022-08-11",238.17,238.905,223.69,225.27,319800.0],["2022-08-12",227.22,230.09,225.33,229.51,311200.0],["2022-08-15",230.61,235.45,229.63,234.76,375200.0],["2022-08-16",235.46,239.91,232.13,234.48,541200.0],["2022-08-17",230.01,233.4,225.89,229.37,421700.0],["2022-08-18",229.5,232.81,226.46,229.9,522100.0],["2022-08-19",215.93,228.28,213.56,224.48,1121300.0],["2022-08-22",219.55,225.07,219.1,222.61,963000.0],["2022-08-23",222.02,228.72,221.56,223.59,292800.0],["2022-08-24",225.98,230.28,225.648,227.28,364200.0],["2022-08-25",229.74,231.99,227.095,228.4,251800.0],["2022-08-26",228.06,228.06,213.47,213.79,268900.0],["2022-08-29",211.39,213.69,207.41,211.6,375800.0],["2022-08-30",214.79,214.79,207.65,209.72,254700.0],["2022-08-31",210.0,212.97,208.55,210.77,249700.0],["2022-09-01",207.66,210.48,198.31,204.08,455800.0],["2022-09-02",206.49,208.85,200.925,204.19,189700.0],["2022-09-06",203.83,205.03,199.41,202.78,276100.0],["2022-09-07",201.94,208.62,200.69,208.29,105200.0],["2022-09-08",206.05,220.4,203.45,219.45,363200.0],["2022-09-09",220.84,232.19,219.984,230.24,580000.0],["2022-09-12",231.28,231.545,223.09,227.67,279600.0],["2022-09-13",218.33,227.26,217.88,223.9,288200.0],["2022-09-14",225.92,226.7,219.85,223.26,289500.0],["2022-09-15",220.93,226.59,218.54,219.82,224700.0],["2022-09-16",215.64,215.64,206.02,209.02,261600.0],["2022-09-19",206.25,211.385,206.25,210.26,225500.0],["2022-09-20",207.87,208.812,205.2,207.63,114800.0],["2022-09-21",209.55,218.91,209.55,210.41,234100.0],["2022-09-22",209.0,209.148,191.96,192.41,395800.0],["2022-09-23",189.16,192.115,183.75,190.09,439000.0],["2022-09-26",189.63,197.0,188.03,191.57,385300.0],["2022-09-27",195.7,198.51,187.7,189.48,215700.0],["2022-09-28",190.07,198.88,188.95,197.27,558900.0],["2022-09-29",190.59,190.59,182.76,187.14,280200.0],["2022-09-30",187.0,194.26,185.88,187.08,185100.0],["2022-10-03",188.63,192.09,185.6,190.17,302200.0],["2022-10-04",195.0,198.975,194.83,197.84,287800.0],["2022-10-05",194.06,197.86,190.83,193.9,275100.0],["2022-10-06",193.01,195.04,189.572,190.22,165300.0],["2022-10-07",184.71,184.89,173.927,176.4,406000.0],["2022-10-10",176.42,176.42,170.09,172.96,218800.0],["2022-10-11",172.0,173.89,165.05,170.14,217300.0],["2022-10-12",169.44,170.64,164.25,166.82,382900.0],["2022-10-13",161.34,173.72,158.857,172.82,446100.0],["2022-10-14",175.84,176.56,165.94,166.83,264100.0],["2022-10-17",171.28,175.17,169.78,174.02,428400.0],["2022-10-18",180.24,184.05,177.07,181.81,297700.0],["2022-10-19",179.08,179.08,170.22,171.09,210600.0],["2022-10-20",171.77,176.569,168.61,172.22,353400.0],["2022-10-21",171.92,173.89,168.63,173.67,383500.0],["2022-10-24",175.0,178.0,168.44,178.0,296700.0],["2022-10-25",179.36,188.7,179.36,188.2,297000.0],["2022-10-26",186.6,191.8,184.28,187.65,260300.0],["2022-10-27",189.02,189.98,185.15,186.44,194600.0],["2022-10-28",186.77,189.79,182.86,189.09,138800.0],["2022-10-31",187.66,191.42,186.29,188.68,140700.0],["2022-11-01",194.5,195.64,188.66,188.67,164300.0],["2022-11-02",187.49,190.22,180.31,181.52,255000.0],["2022-11-03",178.96,178.96,163.35,164.12,483000.0],["2022-11-04",167.6,169.99,155.01,160.99,630800.0],["2022-11-07",161.4,161.4,155.35,160.0,477500.0],["2022-11-08",160.66,169.58,158.67,168.39,440000.0],["2022-11-09",166.11,167.95,164.0,165.74,411300.0],["2022-11-10",178.36,182.45,176.08,181.97,326400.0],["2022-11-11",182.72,193.475,180.93,191.69,381800.0],["2022-11-14",189.23,190.04,183.04,184.02,358800.0],["2022-11-15",191.37,197.1,185.86,193.13,442900.0],["2022-11-16",190.28,194.33,187.3,188.29,262700.0],["2022-11-17",181.21,185.78,179.525,181.52,357700.0],["2022-11-18",179.9,181.05,173.07,174.25,560700.0],["2022-11-21",171.17,180.02,171.0,177.25,348700.0],["2022-11-22",176.19,178.848,173.55,176.93,278700.0],["2022-11-23",177.37,181.8,175.54,179.69,232700.0],["2022-11-25",179.07,179.54,175.71,178.09,54100.0],["2022-11-28",175.95,177.22,174.48,175.31,166500.0],["2022-11-29",176.5,176.63,174.22,174.22,151400.0],["2022-11-30",174.22,187.54,174.22,187.38,233100.0],["2022-12-01",186.94,192.94,186.43,192.94,330400.0],["2022-12-02",188.35,191.19,187.12,190.31,200900.0],["2022-12-05",187.82,188.76,178.331,179.12,286400.0],["2022-12-06",179.78,179.78,169.354,171.71,317100.0],["2022-12-07",172.34,172.865,167.23,171.69,202200.0],["2022-12-08",172.85,178.95,171.62,177.74,186600.0],["2022-12-09",176.17,177.96,174.975,175.74,211100.0],["2022-12-12",175.57,179.973,174.8,175.88,129600.0],["2022-12-13",186.05,191.88,184.92,186.64,523000.0],["2022-12-14",185.55,187.53,180.695,182.5,259300.0],["2022-12-15",179.35,179.35,169.12,169.13,354200.0],["2022-12-16",167.81,168.46,164.69,167.48,407600.0],["2022-12-19",165.94,167.39,163.7,165.71,223400.0],["2022-12-20",164.28,168.87,164.28,167.86,238500.0],["2022-12-21",169.07,171.94,168.46,169.78,234800.0],["2022-12-22",165.84,165.905,156.53,162.7,372000.0],["2022-12-23",162.7,165.79,161.43,163.67,182100.0],["2022-12-27",162.94,164.61,159.34,162.65,112600.0],["2022-12-28",162.24,166.51,160.26,160.34,182400.0],["2022-12-29",162.44,169.47,161.8,168.47,247300.0],["2022-12-30",165.1,168.28,163.989,168.16,173900.0],["2023-01-03",172.84,174.61,165.785,168.95,261100.0],["2023-01-04",171.47,171.47,166.74,170.38,191100.0],["2023-01-05",166.88,166.88,154.82,160.15,361300.0],["2023-01-06",161.34,162.27,155.54,160.28,286300.0],["2023-01-09",162.87,169.83,160.875,166.14,209400.0],["2023-01-10",165.02,165.14,161.22,163.37,159400.0],["2023-01-11",164.8,171.71,164.006,171.39,178700.0],["2023-01-12",173.43,173.46,168.23,173.36,245100.0],["2023-01-13",170.18,172.219,167.46,168.26,393200.0],["2023-01-17",167.22,172.36,167.22,172.36,412400.0],["2023-01-18",173.54,175.38,164.91,164.96,286400.0],["2023-01-19",162.77,165.0,156.06,156.11,589200.0],["2023-01-20",156.74,164.46,154.4,164.16,915600.0],["2023-01-23",164.35,170.88,162.43,170.38,400100.0],["2023-01-24",168.89,169.57,162.33,163.43,152600.0],["2023-01-25",159.57,160.51,151.63,156.5,663400.0],["2023-01-26",159.68,161.9,157.01,161.01,388600.0],["2023-01-27",158.48,164.6,157.52,163.94,514800.0],["2023-01-30",160.2,162.92,157.3,160.24,477600.0],["2023-01-31",160.53,162.28,157.6,162.18,415400.0],["2023-02-01",163.07,166.999,157.39,166.77,427700.0],["2023-02-02",172.38,179.9,172.38,178.26,686300.0],["2023-02-03",171.9,179.3,169.25,169.88,484900.0],["2023-02-06",167.13,171.52,166.84,170.11,358500.0],["2023-02-07",169.12,175.06,165.82,174.07,357200.0],["2023-02-08",174.07,176.28,166.79,167.62,359100.0],["2023-02-09",170.51,173.49,164.97,165.3,366400.0],["2023-02-10",162.66,165.3,160.6,161.96,335200.0],["2023-02-13",163.35,167.24,161.07,166.41,376700.0],["2023-02-14",163.99,167.81,160.4,160.79,518800.0],["2023-02-15",160.0,166.35,159.41,165.9,798900.0],["2023-02-16",160.3,168.39,159.7,162.0,756000.0],["2023-02-17",165.1,173.42,162.0,173.0,969800.0],["2023-02-21",166.76,172.56,162.51,166.6,554000.0],["2023-02-22",167.63,167.63,163.21,165.84,363700.0],["2023-02-23",169.2,170.315,165.42,169.53,489800.0],["2023-02-24",165.76,166.0,162.39,163.03,473300.0],["2023-02-27",164.77,169.28,164.48,166.29,208500.0],["2023-02-28",165.0,167.75,164.8,165.08,196200.0],["2023-03-01",164.53,166.47,163.33,166.37,294200.0],["2023-03-02",165.8,169.52,165.0,167.36,241200.0],["2023-03-03",168.43,173.11,168.43,171.7,174300.0],["2023-03-06",172.64,175.78,171.0,172.95,254000.0],["2023-03-07",172.42,173.68,166.98,168.57,382000.0],["2023-03-08",168.58,169.37,166.18,169.29,176800.0],["2023-03-09",169.12,170.44,161.6,162.1,255900.0],["2023-03-10",160.25,161.6,152.43,153.47,458800.0],["2023-03-13",151.5,157.15,145.42,154.53,428800.0],["2023-03-14",159.63,161.88,156.695,158.79,401900.0],["2023-03-15",156.58,157.84,151.31,153.69,315100.0],["2023-03-16",153.41,153.43,150.85,152.0,566700.0],["2023-03-17",152.5,152.5,144.71,148.5,567400.0],["2023-03-20",148.0,149.67,147.495,148.99,311800.0],["2023-03-21",150.95,154.62,150.95,153.46,518900.0],["2023-03-22",153.32,156.055,148.81,148.97,448300.0],["2023-03-23",151.34,157.95,151.17,155.49,506200.0],["2023-03-24",154.79,155.18,151.52,155.12,497000.0],["2023-03-27",156.39,158.16,154.365,157.12,374900.0],["2023-03-28",156.77,157.645,155.23,156.18,328700.0],["2023-03-29",157.8,157.98,156.13,157.85,588300.0],["2023-03-30",160.4,162.97,159.81,160.71,430800.0],["2023-03-31",161.68,164.65,160.81,164.01,521800.0],["2023-04-03",161.62,162.525,157.72,158.56,647100.0],["2023-04-04",158.9,159.66,155.8,155.86,329900.0],["2023-04-05",154.28,154.28,148.425,148.96,460500.0],["2023-04-06",147.67,149.63,144.5,149.38,396500.0],["2023-04-10",147.56,152.47,146.235,152.47,190000.0],["2023-04-11",151.79,157.21,151.79,156.99,385400.0],["2023-04-12",159.98,162.03,157.28,157.4,388200.0],["2023-04-13",158.68,163.57,158.6,162.9,512200.0],["2023-04-14",161.43,163.305,157.13,158.89,364900.0],["2023-04-17",159.05,161.09,157.08,158.3,357300.0],["2023-04-18",159.91,159.91,156.69,158.35,303200.0],["2023-04-19",156.39,159.41,153.9,158.07,530700.0],["2023-04-20",156.12,158.18,154.74,155.25,358500.0],["2023-04-21",154.94,156.28,154.1,154.84,330500.0],["2023-04-24",154.34,155.89,150.69,154.0,640500.0],["2023-04-25",152.1,154.09,145.535,146.28,539800.0],["2023-04-26",148.13,152.3,148.13,148.52,494300.0],["2023-04-27",149.72,152.19,149.305,150.54,280900.0],["2023-04-28",149.61,157.44,149.61,156.87,397900.0],["2023-05-01",155.67,157.91,154.0,156.02,299900.0],["2023-05-02",155.48,156.43,151.46,152.77,328000.0],["2023-05-03",153.36,157.39,151.88,152.07,248500.0],["2023-05-04",152.73,156.51,150.33,150.9,270800.0],["2023-05-05",150.68,150.87,138.61,142.0,952400.0],["2023-05-08",141.98,142.87,138.61,140.99,626700.0],["2023-05-09",139.32,140.78,136.27,137.07,461000.0],["2023-05-10",139.56,139.56,136.215,138.08,303400.0],["2023-05-11",137.48,138.805,135.64,138.37,274200.0],["2023-05-12",138.25,139.09,135.405,137.78,542100.0],["2023-05-15",138.36,144.27,138.18,142.64,1385000.0],["2023-05-16",142.37,144.15,141.3,142.84,567500.0],["2023-05-17",143.45,150.9,141.885,150.31,679100.0],["2023-05-18",150.77,153.02,148.23,151.66,968300.0],["2023-05-19",161.13,171.51,160.61,167.4,2446800.0],["2023-05-22",166.85,173.99,166.315,173.26,841300.0],["2023-05-23",172.24,174.27,170.92,171.78,937700.0],["2023-05-24",170.14,173.17,168.15,170.28,615500.0],["2023-05-25",173.38,180.37,171.98,178.85,774700.0],["2023-05-26",179.31,186.705,178.78,179.95,733800.0],["2023-05-30",183.11,185.29,180.22,183.78,582900.0],["2023-05-31",182.28,185.17,179.54,183.81,470200.0],["2023-06-01",181.29,187.955,180.41,186.75,529800.0],["2023-06-02",189.0,190.97,186.66,188.62,533600.0],["2023-06-05",177.0,178.72,169.81,174.55,1181800.0],["2023-06-06",175.42,180.23,173.85,174.29,662400.0],["2023-06-07",174.43,174.615,169.61,171.96,463600.0],["2023-06-08",171.99,175.36,171.71,173.48,341800.0],["2023-06-09",176.64,179.42,174.05,178.53,424700.0],["2023-06-12",179.42,184.79,178.08,184.17,255500.0],["2023-06-13",186.09,187.93,183.19,187.43,401100.0],["2023-06-14",187.7,189.75,182.93,183.51,388100.0],["2023-06-15",182.56,188.39,181.01,187.76,451300.0],["2023-06-16",189.04,189.04,183.14,183.9,545300.0],["2023-06-20",182.37,189.01,182.37,188.12,470400.0],["2023-06-21",186.86,187.67,180.53,180.67,575800.0],["2023-06-22",179.34,179.52,175.45,179.25,264000.0],["2023-06-23",175.44,176.94,173.685,174.75,322700.0],["2023-06-26",174.28,177.355,173.63,174.74,263100.0],["2023-06-27",175.62,180.36,174.23,179.9,236600.0],["2023-06-28",179.86,182.52,178.39,178.93,206600.0],["2023-06-29",177.68,179.55,174.1,176.45,258600.0],["2023-06-30",178.75,182.69,177.6,179.72,271400.0],["2023-07-03",179.54,182.35,179.54,181.74,174400.0],["2023-07-05",180.59,181.75,176.09,176.88,412400.0],["2023-07-06",174.82,176.24,173.63,175.4,455800.0],["2023-07-07",175.5,180.56,174.33,176.77,199100.0],["2023-07-10",176.16,180.855,175.86,179.21,272900.0],["2023-07-11",180.01,182.32,177.27,181.75,340700.0],["2023-07-12",185.19,185.83,182.84,185.76,286400.0],["2023-07-13",187.64,195.84,186.77,195.23,400600.0],["2023-07-14",195.59,196.61,191.57,191.72,285300.0],["2023-07-17",192.58,198.8,191.8,196.82,422900.0],["2023-07-18",197.0,199.07,196.393,197.11,242400.0],["2023-07-19",198.5,200.91,188.775,189.68,532700.0],["2023-07-20",186.19,187.765,181.51,184.8,457800.0],["2023-07-21",186.87,188.22,183.65,184.07,199000.0],["2023-07-24",184.89,186.81,182.75,183.81,263000.0],["2023-07-25",185.5,186.055,181.2,181.47,251100.0],["2023-07-26",180.86,182.711,178.66,181.55,329500.0],["2023-07-27",184.69,184.76,169.03,169.58,588500.0],["2023-07-28",172.63,173.81,169.15,173.68,298700.0],["2023-07-31",173.85,178.2,173.124,174.73,243700.0],["2023-08-01",172.42,175.15,169.98,174.68,258700.0],["2023-08-02",171.21,171.46,169.0,171.23,365600.0],["2023-08-03",171.02,173.85,170.02,172.86,365600.0],["2023-08-04",173.9,179.955,173.9,176.17,400600.0],["2023-08-07",176.48,176.66,173.02,174.39,295500.0],["2023-08-08",171.41,173.33,165.53,168.62,427200.0],["2023-08-09",168.83,169.14,165.03,166.38,268700.0],["2023-08-10",167.33,170.29,165.268,170.03,307000.0],["2023-08-11",168.4,173.14,167.1,172.14,300100.0],["2023-08-14",171.07,176.0,170.04,175.7,358600.0],["2023-08-15",173.49,175.03,170.76,171.11,357800.0],["2023-08-16",169.96,171.4,167.458,167.85,347400.0],["2023-08-17",167.03,167.665,162.22,162.98,700700.0],["2023-08-18",166.4,184.77,166.4,175.9,1423600.0],["2023-08-21",175.24,178.36,172.22,175.61,477800.0],["2023-08-22",178.78,186.22,177.87,184.39,683400.0],["2023-08-23",185.06,195.0,184.47,191.88,599500.0],["2023-08-24",195.0,195.0,186.88,186.89,278300.0],["2023-08-25",188.55,191.906,184.91,190.86,204500.0],["2023-08-28",191.23,195.0,190.318,193.29,275700.0],["2023-08-29",192.7,200.67,192.7,200.0,538400.0],["2023-08-30",199.28,204.61,198.01,203.36,281500.0],["2023-08-31",203.58,209.205,203.58,204.47,412300.0],["2023-09-01",206.0,206.858,201.79,202.28,227800.0],["2023-09-05",202.0,207.95,201.279,206.5,347400.0],["2023-09-06",208.55,210.0,203.02,203.21,448100.0],["2023-09-07",199.94,206.38,199.4,204.44,280300.0],["2023-09-08",202.92,205.16,199.74,202.41,328400.0],["2023-09-11",202.91,203.73,198.17,199.06,239700.0],["2023-09-12",197.11,200.33,194.65,195.85,261300.0],["2023-09-13",194.64,197.29,191.45,195.86,363700.0],["2023-09-14",197.34,204.33,195.4,203.37,358700.0],["2023-09-15",202.34,202.825,199.48,200.63,250300.0],["2023-09-18",198.98,201.67,196.49,200.87,301000.0],["2023-09-19",199.55,206.76,198.99,203.38,431900.0],["2023-09-20",205.74,209.755,204.04,204.14,311900.0],["2023-09-21",200.9,200.9,193.66,198.57,312600.0],["2023-09-22",200.55,201.39,197.42,199.66,161000.0],["2023-09-25",200.2,202.468,198.545,200.87,214600.0],["2023-09-26",198.75,200.14,196.48,197.3,258700.0],["2023-09-27",199.41,201.73,194.12,194.54,333700.0],["2023-09-28",193.08,199.45,191.87,198.52,308300.0],["2023-09-29",201.56,205.28,197.24,197.85,372300.0],["2023-10-02",197.89,204.37,197.17,200.81,328000.0],["2023-10-03",199.28,201.505,191.52,192.29,288800.0],["2023-10-04",193.81,198.43,193.105,197.91,302400.0],["2023-10-05",197.0,199.49,195.243,197.73,412800.0],["2023-10-06",196.0,202.747,193.21,201.68,362600.0],["2023-10-09",199.04,199.74,196.31,196.84,336200.0],["2023-10-10",197.02,201.74,196.305,199.39,487200.0],["2023-10-11",199.42,202.665,194.5,196.02,384500.0],["2023-10-12",194.27,194.27,186.15,187.62,353400.0],["2023-10-13",186.16,190.48,184.69,190.43,399200.0],["2023-10-16",191.5,195.3,188.14,194.56,221100.0],["2023-10-17",191.4,201.69,191.4,198.99,493100.0],["2023-10-18",195.67,196.84,189.13,189.56,556100.0],["2023-10-19",190.92,193.11,184.12,184.93,294000.0],["2023-10-20",184.52,184.675,177.82,180.42,329100.0],["2023-10-23",179.31,182.01,176.41,178.8,287700.0],["2023-10-24",180.1,181.91,177.76,179.73,295700.0],["2023-10-25",177.75,177.75,170.395,170.95,275100.0],["2023-10-26",170.89,171.41,166.21,168.57,325300.0],["2023-10-27",169.91,172.85,168.235,169.12,262400.0],["2023-10-30",171.58,171.95,167.46,168.39,224800.0],["2023-10-31",168.33,173.03,167.19,170.29,303500.0],["2023-11-01",169.59,171.145,166.77,169.76,261400.0],["2023-11-02",173.98,179.71,173.98,177.03,437900.0],["2023-11-03",179.49,185.98,177.17,185.33,315300.0],["2023-11-06",185.92,187.22,182.663,183.51,469000.0],["2023-11-07",183.51,189.05,183.05,184.67,214900.0],["2023-11-08",185.57,187.565,183.7,184.18,244800.0],["2023-11-09",185.18,185.18,177.83,178.32,363700.0],["2023-11-10",177.17,177.54,170.02,173.7,778600.0],["2023-11-13",173.27,175.42,170.965,172.39,612000.0],["2023-11-14",177.43,183.68,177.43,182.42,570400.0],["2023-11-15",182.97,186.98,182.91,185.92,586400.0],["2023-11-16",184.56,188.14,182.43,183.09,655300.0],["2023-11-17",192.54,207.12,192.54,204.78,1243600.0],["2023-11-20",205.53,211.93,205.53,209.46,569400.0],["2023-11-21",208.11,215.5,208.11,210.31,1011300.0],["2023-11-22",212.0,213.05,207.84,212.9,531700.0],["2023-11-24",211.97,218.92,211.535,216.88,298200.0],["2023-11-27",215.2,217.58,212.79,216.71,407100.0],["2023-11-28",216.6,219.33,213.89,215.55,481600.0],["2023-11-29",218.0,225.35,216.51,220.83,353700.0],["2023-11-30",221.77,222.76,218.623,220.8,355300.0],["2023-12-01",220.17,227.45,218.63,226.5,496900.0],["2023-12-04",224.11,225.765,220.75,222.65,416600.0],["2023-12-05",219.56,221.335,216.61,220.64,309300.0],["2023-12-06",221.73,223.69,220.59,222.61,317400.0],["2023-12-07",222.24,223.79,220.67,222.97,247500.0],["2023-12-08",221.71,228.57,221.71,227.27,297000.0],["2023-12-11",226.41,230.0,225.12,227.2,186300.0],["2023-12-12",226.7,231.438,219.21,230.96,506400.0],["2023-12-13",230.99,236.82,226.58,236.61,542600.0],["2023-12-14",240.0,241.38,226.03,235.38,1010100.0],["2023-12-15",242.2,246.72,240.1,243.38,904500.0],["2023-12-18",243.11,246.54,239.58,245.5,470400.0],["2023-12-19",244.7,250.39,244.67,246.79,330900.0],["2023-12-20",245.0,246.5,232.84,233.1,738600.0],["2023-12-21",236.49,236.49,231.47,235.07,352800.0],["2023-12-22",235.4,235.8,233.39,233.47,406200.0],["2023-12-26",234.69,237.395,233.16,235.62,242400.0],["2023-12-27",236.66,238.465,236.0,237.03,210000.0],["2023-12-28",236.73,239.94,236.73,239.92,271600.0],["2023-12-29",239.62,241.24,237.61,237.98,182700.0],["2024-01-02",235.57,236.035,229.5,230.33,392000.0],["2024-01-03",226.51,226.945,221.685,223.54,337300.0],["2024-01-04",222.61,225.225,222.26,222.63,256300.0],["2024-01-05",220.98,225.32,220.43,221.31,336000.0],["2024-01-08",224.6,228.62,224.33,226.44,376200.0],["2024-01-09",223.97,228.35,223.97,226.53,571500.0],["2024-01-10",227.16,227.2,222.8,224.5,302700.0],["2024-01-11",224.39,228.82,222.572,228.14,634500.0],["2024-01-12",229.43,237.62,229.42,236.24,459100.0],["2024-01-16",233.25,237.49,230.43,230.67,530600.0],["2024-01-17",226.54,228.9,224.52,226.91,278300.0],["2024-01-18",229.14,235.21,226.21,228.77,338000.0],["2024-01-19",229.76,232.625,228.15,231.56,228100.0],["2024-01-22",233.58,240.245,231.99,239.04,515400.0],["2024-01-23",240.8,240.8,235.08,236.0,251300.0],["2024-01-24",238.51,238.51,230.23,231.6,271300.0],["2024-01-25",234.25,236.485,230.748,233.26,308800.0],["2024-01-26",234.76,239.06,233.63,238.01,375500.0],["2024-01-29",239.86,247.485,237.34,242.9,526400.0],["2024-01-30",244.5,246.35,241.18,244.99,811900.0],["2024-01-31",242.0,242.19,235.43,235.81,407000.0],["2024-02-01",237.51,245.65,233.35,244.61,527800.0],["2024-02-02",244.6,251.502,241.02,249.69,483300.0],["2024-02-05",247.47,248.94,241.71,243.38,463300.0],["2024-02-06",243.22,243.6,228.01,234.88,664900.0],["2024-02-07",233.64,239.59,231.235,236.22,330300.0],["2024-02-08",236.23,240.86,236.23,237.92,200800.0],["2024-02-09",240.62,245.81,240.035,242.99,232100.0],["2024-02-12",242.81,245.15,239.91,240.01,299100.0],["2024-02-13",230.54,234.24,226.52,230.0,476200.0],["2024-02-14",231.92,235.8,231.05,234.17,513600.0],["2024-02-15",240.01,243.35,236.4,239.11,681100.0],["2024-02-16",226.57,233.92,219.475,224.04,1037100.0],["2024-02-20",221.14,222.71,215.87,222.28,657300.0],["2024-02-21",221.98,222.65,218.4,220.82,394800.0],["2024-02-22",227.34,231.36,223.88,226.4,510100.0],["2024-02-23",226.15,228.41,223.54,226.52,219800.0],["2024-02-26",226.99,228.5,225.65,225.9,201900.0],["2024-02-27",226.45,227.33,222.58,223.44,256400.0],["2024-02-28",222.0,227.59,221.25,226.3,304100.0],["2024-02-29",227.65,228.63,222.24,223.17,641400.0],["2024-03-01",223.93,224.88,219.06,222.28,689600.0],["2024-03-04",223.23,226.0,217.87,218.93,394900.0],["2024-03-05",215.02,216.445,208.345,211.0,717600.0],["2024-03-06",213.34,213.66,208.76,209.81,395600.0],["2024-03-07",211.09,214.93,206.88,211.79,696600.0],["2024-03-08",212.24,215.8,209.13,212.61,488700.0],["2024-03-11",210.64,217.05,210.64,216.57,466900.0],["2024-03-12",217.54,218.91,214.2,217.21,434400.0],["2024-03-13",217.19,218.205,214.78,215.05,428000.0],["2024-03-14",215.31,216.5,214.34,215.45,274600.0],["2024-03-15",212.52,217.52,212.52,216.59,597100.0],["2024-03-18",217.52,217.65,206.515,207.02,721600.0],["2024-03-19",205.0,209.1,203.71,206.4,891600.0],["2024-03-20",206.38,206.38,201.035,206.08,797300.0],["2024-03-21",204.77,205.0,199.24,201.59,869700.0],["2024-03-22",202.67,204.16,195.6,197.24,685500.0],["2024-03-25",197.11,199.31,193.15,197.9,465400.0],["2024-03-26",199.47,200.685,198.17,199.01,372000.0],["2024-03-27",200.98,204.86,200.19,204.79,510100.0],["2024-03-28",204.57,209.37,201.76,201.9,573100.0],["2024-04-01",202.18,203.93,201.11,201.7,338000.0],["2024-04-02",198.04,199.85,196.69,197.72,396300.0],["2024-04-03",196.48,200.46,196.23,198.76,692300.0],["2024-04-04",201.1,202.645,196.57,196.92,439500.0],["2024-04-05",196.42,198.59,196.35,197.3,234000.0],["2024-04-08",198.0,198.42,195.47,196.9,203500.0],["2024-04-09",198.37,201.07,197.255,201.02,496400.0],["2024-04-10",199.14,200.55,197.06,198.17,276000.0],["2024-04-11",199.96,200.62,195.455,200.61,272100.0],["2024-04-12",197.46,198.367,191.92,192.34,236600.0],["2024-04-15",193.46,193.485,188.04,189.77,291300.0],["2024-04-16",188.51,190.74,185.31,185.5,402900.0],["2024-04-17",185.5,187.195,182.02,182.15,424800.0],["2024-04-18",182.49,185.11,179.475,179.52,448000.0],["2024-04-19",179.52,181.11,178.43,179.29,317600.0],["2024-04-22",179.63,180.38,176.14,180.1,305600.0],["2024-04-23",181.69,186.54,180.62,180.81,498300.0],["2024-04-24",182.42,183.79,179.9,183.3,312600.0],["2024-04-25",179.64,180.84,177.91,179.14,308700.0],["2024-04-26",180.68,182.36,178.25,180.83,375700.0],["2024-04-29",184.18,185.18,182.35,183.49,291600.0],["2024-04-30",181.89,183.35,178.06,178.59,295500.0],["2024-05-01",178.01,180.88,176.25,177.93,409100.0],["2024-05-02",178.76,181.62,176.43,179.58,402200.0],["2024-05-03",184.07,185.73,183.19,185.55,503200.0],["2024-05-06",186.02,191.4,185.035,190.94,476400.0],["2024-05-07",191.54,195.22,190.81,193.91,761900.0],["2024-05-08",192.45,193.51,190.55,191.05,407300.0],["2024-05-09",179.54,179.98,172.26,173.18,1125800.0],["2024-05-10",173.9,176.61,171.0,173.14,823300.0],["2024-05-13",173.18,176.24,171.85,175.1,565800.0],["2024-05-14",176.81,177.14,173.42,174.45,288800.0],["2024-05-15",176.97,179.3,174.47,178.27,398900.0],["2024-05-16",178.34,180.16,176.53,177.73,651000.0],["2024-05-17",166.5,175.64,160.12,167.75,1568300.0],["2024-05-20",168.74,171.97,165.0,171.51,616400.0],["2024-05-21",170.47,174.85,168.5,174.0,755000.0],["2024-05-22",173.49,174.22,169.76,170.6,378100.0],["2024-05-23",172.2,173.38,170.314,171.57,375000.0],["2024-05-24",169.27,170.31,164.91,166.49,442300.0],["2024-05-28",169.1,171.295,163.68,164.77,660300.0],["2024-05-29",163.09,166.86,162.46,165.38,500300.0],["2024-05-30",164.03,164.285,158.81,160.38,385300.0],["2024-05-31",160.75,163.511,157.57,161.12,479100.0],["2024-06-03",161.26,161.32,153.595,154.06,822300.0],["2024-06-04",154.14,155.25,151.815,152.98,541600.0],["2024-06-05",154.35,155.28,152.29,153.95,695100.0],["2024-06-06",154.31,157.71,153.38,155.6,877400.0],["2024-06-07",154.9,155.36,153.19,154.17,555900.0],["2024-06-10",153.5,156.65,153.472,154.48,394400.0],["2024-06-11",153.92,155.07,151.68,154.98,667700.0],["2024-06-12",156.75,161.56,156.75,161.01,771700.0],["2024-06-13",162.39,163.94,160.18,160.93,779000.0],["2024-06-14",160.61,162.1,157.23,159.31,418900.0],["2024-06-17",158.65,158.94,155.985,158.07,367100.0],["2024-06-18",158.48,159.74,153.98,154.21,578000.0],["2024-06-20",157.56,172.26,156.53,168.25,1163200.0],["2024-06-21",168.61,172.12,165.77,172.06,1315700.0],["2024-06-24",173.11,176.89,171.81,173.67,976400.0],["2024-06-25",172.79,175.19,171.36,174.17,885700.0],["2024-06-26",172.8,178.61,172.8,177.16,793300.0],["2024-06-27",177.34,181.57,176.545,179.46,570300.0],["2024-06-28",180.99,181.25,177.015,178.26,723600.0],["2024-07-01",178.17,178.38,174.75,176.29,381900.0],["2024-07-02",176.97,178.04,176.01,176.55,387600.0],["2024-07-03",176.31,178.17,175.17,176.4,183400.0],["2024-07-05",176.75,177.81,175.9,176.75,335000.0],["2024-07-08",176.57,180.05,176.45,179.99,478500.0],["2024-07-09",178.9,179.18,175.26,177.75,662400.0],["2024-07-10",177.69,179.11,175.393,178.5,363900.0],["2024-07-11",180.44,191.01,180.44,190.51,924700.0],["2024-07-12",189.5,195.28,187.62,194.16,726100.0],["2024-07-15",195.14,198.69,193.183,195.9,435800.0],["2024-07-16",196.96,201.67,195.99,200.89,453600.0],["2024-07-17",197.39,200.16,196.08,196.17,500000.0],["2024-07-18",197.75,203.225,196.06,196.73,1134400.0],["2024-07-19",194.75,198.48,192.84,194.35,615200.0],["2024-07-22",195.44,195.85,191.2,195.19,348200.0],["2024-07-23",195.0,195.745,188.11,190.0,518600.0],["2024-07-24",189.24,193.905,189.24,192.01,560700.0],["2024-07-25",191.56,200.84,190.63,197.07,529900.0],["2024-07-26",198.39,200.835,190.88,192.6,625100.0],["2024-07-29",193.33,195.235,190.615,193.72,377300.0],["2024-07-30",194.02,196.04,192.18,194.06,315800.0],["2024-07-31",196.89,196.89,192.5,194.71,386700.0],["2024-08-01",194.82,199.55,190.93,191.71,325800.0],["2024-08-02",186.73,191.07,183.16,190.11,386800.0],["2024-08-05",178.97,187.755,176.59,182.6,554800.0],["2024-08-06",184.18,188.19,182.7,184.33,364800.0],["2024-08-07",186.79,191.66,184.96,186.95,441700.0],["2024-08-08",187.15,187.99,180.95,183.96,695100.0],["2024-08-09",184.49,185.69,180.57,185.44,400800.0],["2024-08-12",185.89,187.865,182.58,185.17,335600.0],["2024-08-13",185.74,191.06,185.58,189.97,465300.0],["2024-08-14",190.0,191.44,188.24,191.16,378900.0],["2024-08-15",192.79,195.8,192.03,194.37,536200.0],["2024-08-16",205.0,210.78,197.08,204.24,844300.0],["2024-08-19",204.3,206.49,201.24,201.98,534600.0],["2024-08-20",199.96,205.695,199.9,201.38,545400.0],["2024-08-21",203.62,207.11,202.09,207.07,412500.0],["2024-08-22",207.08,207.84,200.24,200.33,342500.0],["2024-08-23",201.06,203.62,199.84,203.19,229000.0],["2024-08-26",203.83,205.59,201.53,201.54,222700.0],["2024-08-27",201.94,203.7,200.575,202.21,186700.0],["2024-08-28",201.81,202.66,196.55,197.67,223500.0],["2024-08-29",199.86,203.02,199.09,199.54,223600.0],["2024-08-30",200.0,202.65,199.33,202.24,213300.0],["2024-09-03",201.35,201.625,193.63,195.35,235600.0],["2024-09-04",194.83,201.17,194.335,199.75,411800.0],["2024-09-05",200.18,203.03,198.49,199.41,394700.0],["2024-09-06",200.95,200.95,194.52,194.97,301400.0],["2024-09-09",196.85,198.47,195.187,197.04,264400.0],["2024-09-10",198.0,200.21,195.76,198.56,183400.0],["2024-09-11",199.0,201.55,195.625,201.03,244700.0],["2024-09-12",201.77,203.0,197.31,197.44,417700.0],["2024-09-13",198.0,200.05,196.9,197.0,265100.0],["2024-09-16",197.99,201.062,196.52,197.08,502600.0],["2024-09-17",198.76,198.76,190.65,192.3,360900.0],["2024-09-18",192.95,194.66,188.48,191.12,436900.0],["2024-09-19",194.87,197.9,192.9,193.55,458400.0],["2024-09-20",192.51,193.15,187.57,189.1,617500.0],["2024-09-23",190.6,193.415,188.55,192.95,331300.0],["2024-09-24",194.14,196.93,191.82,196.64,235800.0],["2024-09-25",196.72,196.72,192.17,192.92,301900.0],["2024-09-26",196.94,203.52,196.225,198.01,565900.0],["2024-09-27",198.44,200.07,197.39,197.65,204300.0],["2024-09-30",196.52,198.16,194.94,198.14,400400.0],["2024-10-01",197.49,198.275,194.83,196.42,281400.0],["2024-10-02",196.79,200.51,194.5,200.37,267100.0],["2024-10-03",198.57,199.57,195.44,196.45,513600.0],["2024-10-04",199.28,199.48,192.93,193.45,527800.0],["2024-10-07",192.96,194.879,190.33,193.78,546000.0],["2024-10-08",194.4,213.63,194.4,212.29,864100.0],["2024-10-09",210.61,214.67,207.91,211.65,562000.0],["2024-10-10",209.73,210.49,208.33,209.77,760300.0],["2024-10-11",210.88,211.69,205.12,207.34,578500.0],["2024-10-14",208.79,211.69,205.91,211.26,322300.0],["2024-10-15",210.21,213.65,209.77,211.74,261100.0],["2024-10-16",211.8,217.69,210.91,216.36,675800.0],["2024-10-17",216.69,221.49,215.63,216.49,643900.0],["2024-10-18",221.45,225.49,217.9,223.67,610900.0],["2024-10-21",221.52,225.82,220.64,223.54,378100.0],["2024-10-22",223.1,223.96,217.36,218.87,324800.0],["2024-10-23",218.45,218.89,216.13,217.28,229000.0],["2024-10-24",219.45,220.28,215.7,219.05,264300.0],["2024-10-25",219.05,219.5,215.495,218.04,367900.0],["2024-10-28",220.38,221.73,216.675,218.81,255400.0],["2024-10-29",219.11,224.47,218.56,220.7,280700.0],["2024-10-30",219.4,220.67,213.08,213.27,344400.0],["2024-10-31",211.41,213.66,209.04,209.89,276500.0],["2024-11-01",210.82,212.24,208.915,210.12,223400.0],["2024-11-04",211.08,214.17,209.63,212.01,281600.0],["2024-11-05",212.0,215.35,210.19,212.91,245100.0],["2024-11-06",217.36,219.49,214.06,218.92,561000.0],["2024-11-07",222.89,235.95,222.89,234.01,932100.0],["2024-11-08",233.01,235.135,229.425,231.36,455900.0],["2024-11-11",231.67,234.51,230.71,233.83,274800.0],["2024-11-12",235.01,238.32,233.94,235.22,547200.0],["2024-11-13",234.56,237.64,233.48,236.83,650900.0],["2024-11-14",235.64,237.3,228.37,228.79,672000.0],["2024-11-15",214.2,216.69,200.28,203.29,1348800.0],["2024-11-18",203.46,206.0,199.84,204.09,902300.0],["2024-11-19",202.35,212.71,201.38,208.55,654900.0],["2024-11-20",215.0,216.0,207.81,215.7,592100.0],["2024-11-21",215.7,223.11,214.953,222.69,574800.0],["2024-11-22",221.73,229.42,221.73,229.25,392400.0],["2024-11-25",232.53,235.08,230.04,230.95,353900.0],["2024-11-26",231.015,232.36,227.69,230.93,280700.0],["2024-11-27",230.37,233.06,229.095,229.55,239100.0],["2024-11-29",228.38,230.03,226.38,227.76,139000.0],["2024-12-02",228.07,228.18,223.93,225.93,364500.0],["2024-12-03",223.49,225.7,221.43,221.95,321200.0],["2024-12-04",224.54,226.0,222.52,225.11,461200.0],["2024-12-05",225.24,226.14,220.965,222.13,335500.0],["2024-12-06",224.71,234.78,224.58,229.73,382800.0],["2024-12-09",229.0,233.0,226.31,227.65,484700.0],["2024-12-10",227.83,230.6,220.88,221.86,519900.0],["2024-12-11",223.1,223.16,217.58,220.5,376000.0],["2024-12-12",220.96,223.08,217.905,219.7,415600.0],["2024-12-13",218.5,219.47,213.99,216.78,306500.0],["2024-12-16",215.39,220.47,214.23,218.93,588700.0],["2024-12-17",221.16,227.62,220.45,226.92,580400.0],["2024-12-18",226.99,229.11,216.08,216.09,884500.0],["2024-12-19",221.43,229.81,220.57,223.28,688900.0],["2024-12-20",219.3,227.513,218.464,221.49,399800.0],["2024-12-23",218.97,222.29,217.04,219.54,209500.0],["2024-12-24",219.6,221.15,218.44,219.46,101800.0],["2024-12-26",217.12,221.94,217.12,220.1,144900.0],["2024-12-27",218.34,221.12,215.73,217.6,122800.0],["2024-12-30",215.3,218.705,212.85,217.33,212200.0],["2024-12-31",219.0,221.19,213.87,214.42,219200.0],["2025-01-02",216.25,219.18,211.25,213.08,437700.0],["2025-01-03",215.87,225.0,215.87,219.28,278600.0],["2025-01-06",220.74,223.33,219.14,220.45,395900.0],["2025-01-07",221.12,223.08,213.44,214.27,328800.0],["2025-01-08",214.25,214.25,209.36,213.39,302800.0],["2025-01-10",210.73,210.73,207.0,207.48,299700.0],["2025-01-13",205.0,207.84,203.175,207.77,386200.0],["2025-01-14",210.14,211.34,202.47,207.62,472600.0],["2025-01-15",212.66,216.82,209.947,216.2,449400.0],["2025-01-16",216.41,221.42,216.41,216.88,321400.0],["2025-01-17",220.06,220.96,213.3,213.52,353300.0],["2025-01-21",215.1,215.245,208.15,210.57,690800.0],["2025-01-22",211.95,211.95,204.12,207.1,795500.0],["2025-01-23",205.91,208.7,202.88,208.14,499200.0],["2025-01-24",207.89,209.64,202.62,204.07,397400.0],["2025-01-27",201.21,208.17,199.65,207.56,521100.0],["2025-01-28",208.93,211.96,206.04,208.55,460900.0],["2025-01-29",209.27,209.27,204.62,208.12,314900.0],["2025-01-30",209.72,214.1,206.04,207.03,291100.0],["2025-01-31",208.27,216.635,206.48,213.32,579200.0],["2025-02-03",209.09,213.295,207.27,211.85,783000.0],["2025-02-04",211.43,215.618,210.0,214.98,495700.0],["2025-02-05",215.19,217.69,213.64,214.28,290400.0],["2025-02-06",214.61,219.25,214.61,217.23,397500.0],["2025-02-07",218.45,224.73,217.27,217.45,613200.0],["2025-02-10",219.43,219.43,215.69,216.18,293900.0],["2025-02-11",214.92,216.35,212.75,215.89,548500.0],["2025-02-12",214.17,218.81,213.07,218.79,420400.0],["2025-02-13",219.28,228.98,217.97,228.73,650300.0],["2025-02-14",227.64,228.4,220.713,224.46,473200.0],["2025-02-18",223.73,223.73,219.984,222.96,799200.0],["2025-02-19",223.25,223.25,217.47,217.61,864500.0],["2025-02-20",214.72,218.145,207.67,210.17,1244100.0],["2025-02-21",187.23,187.23,151.38,151.72,5369400.0],["2025-02-24",158.39,161.67,152.4,153.95,2692800.0],["2025-02-25",154.0,158.44,152.01,156.01,1543600.0],["2025-02-26",156.585,159.235,152.74,152.83,1172400.0],["2025-02-27",153.45,155.0,147.62,148.12,817700.0],["2025-02-28",148.12,151.34,145.42,150.53,2033600.0],["2025-03-03",150.38,151.245,143.06,143.56,901300.0],["2025-03-04",141.0,147.89,140.88,146.21,706800.0],["2025-03-05",146.24,147.25,142.04,146.45,789900.0],["2025-03-06",143.29,145.46,140.14,140.71,571100.0],["2025-03-07",140.0,142.84,138.235,140.36,948100.0],["2025-03-10",138.51,139.465,130.06,131.65,1077500.0],["2025-03-11",131.67,136.05,131.01,134.76,680700.0],["2025-03-12",136.75,139.69,131.88,132.35,791500.0],["2025-03-13",132.54,133.56,128.76,128.85,866600.0],["2025-03-14",129.54,134.53,128.79,134.0,843300.0],["2025-03-17",134.0,136.77,133.27,135.91,553900.0],["2025-03-18",134.92,136.39,133.68,135.64,887200.0],["2025-03-19",136.23,137.96,132.155,133.82,1269800.0],["2025-03-20",131.94,132.824,124.53,129.16,1906200.0],["2025-03-21",127.93,132.17,127.14,130.68,1121100.0],["2025-03-24",132.02,132.93,128.93,129.65,986200.0],["2025-03-25",131.99,131.99,129.2,129.93,1099000.0],["2025-03-26",130.02,130.64,125.71,127.39,827200.0],["2025-03-27",125.73,131.33,125.46,126.4,1113900.0],["2025-03-28",125.55,128.185,117.61,118.48,1084500.0],["2025-03-31",116.72,118.31,114.18,117.72,872600.0],["2025-04-01",116.91,118.57,114.51,115.98,779300.0],["2025-04-02",114.0,119.52,114.0,117.93,708500.0],["2025-04-03",111.93,113.17,104.815,105.06,1792100.0],["2025-04-04",102.14,102.945,96.93,100.55,1641800.0],["2025-04-07",97.29,107.24,96.23,102.61,1779900.0],["2025-04-08",106.65,108.3,96.66,99.28,1090100.0],["2025-04-09",98.07,114.55,97.315,112.61,1620200.0],["2025-04-10",109.04,109.735,101.808,104.7,1128500.0],["2025-04-11",104.96,108.925,102.22,107.82,577800.0],["2025-04-14",111.21,112.05,106.13,108.02,664000.0],["2025-04-15",107.71,110.31,107.71,108.32,730300.0],["2025-04-16",106.53,109.53,104.6,106.59,652800.0],["2025-04-17",107.1,107.91,105.24,105.93,401400.0],["2025-04-21",104.28,104.89,102.57,104.13,512400.0],["2025-04-22",104.78,106.82,103.36,104.93,618900.0],["2025-04-23",110.0,113.78,110.0,112.24,1223600.0],["2025-04-24",112.18,119.0,112.18,118.35,1215400.0],["2025-04-25",117.9,120.11,117.37,118.93,688800.0],["2025-04-28",119.25,122.05,117.21,118.73,545500.0],["2025-04-29",119.97,120.83,118.59,119.05,332100.0],["2025-04-30",115.08,117.6,114.15,117.57,665500.0],["2025-05-01",120.0,120.245,117.123,117.43,447300.0],["2025-05-02",119.41,120.86,118.71,119.49,468100.0],["2025-05-05",118.86,120.68,117.72,117.82,508400.0],["2025-05-06",116.46,120.05,115.985,119.55,511400.0],["2025-05-07",120.2,124.02,120.2,123.0,974800.0],["2025-05-08",126.29,131.76,124.05,130.29,1040500.0],["2025-05-09",130.54,132.73,128.35,128.79,717800.0],["2025-05-12",134.9,139.41,132.182,138.38,1511700.0],["2025-05-13",138.07,142.245,138.07,140.36,1090500.0],["2025-05-14",139.39,140.93,131.09,133.67,2178800.0],["2025-05-15",132.95,133.36,130.86,132.84,1729700.0],["2025-05-16",91.4,102.965,88.03,101.47,11031600.0],["2025-05-19",101.0,105.58,99.5,105.46,2878800.0],["2025-05-20",106.6,106.68,102.97,106.53,1375600.0],["2025-05-21",105.17,107.12,102.49,102.75,1317700.0],["2025-05-22",101.96,105.55,101.73,105.37,984100.0],["2025-05-23",101.97,103.8,99.51,100.62,850600.0],["2025-05-27",102.0,102.48,100.66,101.65,1132000.0],["2025-05-28",100.99,102.29,98.75,98.9,896700.0],["2025-05-29",99.43,99.589,97.46,97.77,1318800.0],["2025-05-30",97.75,99.44,96.751,98.09,1235200.0],["2025-06-02",96.62,96.69,93.18,94.63,1232700.0],["2025-06-03",95.01,97.18,93.34,96.58,1050000.0],["2025-06-04",97.17,98.67,95.97,97.95,741700.0],["2025-06-05",98.69,100.98,97.92,99.39,820700.0],["2025-06-06",100.39,101.43,99.72,100.87,635800.0],["2025-06-09",102.0,102.19,99.53,100.22,840000.0],["2025-06-10",101.53,105.43,100.45,103.28,853100.0],["2025-06-11",103.35,104.18,100.99,101.1,913900.0],["2025-06-12",100.0,100.195,97.75,98.24,735300.0],["2025-06-13",96.74,97.65,93.51,94.04,1334000.0],["2025-06-16",96.86,96.99,94.92,95.81,1222000.0],["2025-06-17",94.0,95.38,92.36,92.62,1328900.0],["2025-06-18",92.25,92.69,88.0,88.01,2047000.0],["2025-06-20",87.69,89.4,86.68,87.63,1252500.0],["2025-06-23",87.0,88.5,86.02,88.42,961400.0],["2025-06-24",89.35,92.2,89.09,91.11,1249000.0],["2025-06-25",91.22,91.25,88.64,88.9,973300.0],["2025-06-26",89.24,91.54,88.1,91.52,1061800.0],["2025-06-27",92.12,93.08,90.06,91.13,1747700.0],["2025-06-30",91.83,91.894,90.0,90.84,768600.0],["2025-07-01",90.5,94.59,90.45,92.56,892800.0],["2025-07-02",92.5,92.863,90.4,91.23,888000.0],["2025-07-03",92.17,93.365,91.52,91.72,345100.0],["2025-07-07",91.67,94.095,89.74,90.9,1218500.0],["2025-07-08",91.84,94.32,90.85,92.97,883300.0],["2025-07-09",93.17,95.26,91.83,92.75,681200.0],["2025-07-10",92.5,92.58,87.46,87.49,1517800.0],["2025-07-11",86.56,87.302,85.0,85.21,757100.0],["2025-07-14",85.21,85.95,83.57,83.75,1166300.0],["2025-07-15",84.81,85.624,82.39,82.47,792600.0],["2025-07-16",83.44,84.65,82.49,84.61,1246400.0],["2025-07-17",85.44,86.857,84.44,85.17,1119100.0],["2025-07-18",85.57,85.688,83.445,84.34,1008600.0],["2025-07-21",86.43,86.88,85.11,85.73,1176600.0],["2025-07-22",87.01,89.77,86.505,89.0,2206300.0],["2025-07-23",89.72,90.63,88.66,90.1,1183800.0],["2025-07-24",89.23,90.44,87.56,88.82,1130900.0],["2025-07-25",89.46,93.74,88.76,92.87,1397700.0],["2025-07-28",93.33,94.35,92.693,93.3,1437600.0],["2025-07-29",93.54,93.555,89.4,90.84,1315400.0],["2025-07-30",90.95,93.19,88.93,89.65,1324800.0],["2025-07-31",89.37,89.37,84.01,84.26,1649300.0],["2025-08-01",82.88,82.88,79.48,79.79,2192700.0],["2025-08-04",81.56,82.79,80.968,82.03,1564600.0],["2025-08-05",81.54,81.6,78.3,79.62,1970100.0],["2025-08-06",80.0,80.43,77.74,78.73,1570700.0],["2025-08-07",80.91,82.71,77.09,77.94,2323000.0],["2025-08-08",78.07,78.3,74.15,74.68,2214000.0],["2025-08-11",75.43,76.37,73.98,74.57,1635300.0],["2025-08-12",75.23,77.18,74.78,75.89,1663200.0],["2025-08-13",76.5,79.67,75.9,79.67,1706300.0],["2025-08-14",78.71,79.655,77.57,78.12,2712500.0],["2025-08-15",70.95,71.0,64.51,66.46,7480900.0],["2025-08-18",67.22,69.2,65.78,68.28,2764700.0],["2025-08-19",69.26,70.913,68.345,68.65,1860800.0],["2025-08-20",67.87,68.7,67.28,67.56,1221900.0],["2025-08-21",66.84,67.935,65.75,67.48,1385800.0],["2025-08-22",67.61,72.0,67.13,69.93,2014800.0],["2025-08-25",70.09,70.135,67.7,68.16,796000.0],["2025-08-26",67.78,68.45,66.72,67.08,1162400.0],["2025-08-27",67.11,68.0,66.81,67.82,1591600.0],["2025-08-28",68.56,68.56,66.95,67.45,984500.0],["2025-08-29",67.01,68.06,66.8,67.26,1050000.0],["2025-09-02",66.0,66.36,62.98,64.17,1734900.0],["2025-09-03",64.23,64.52,62.79,64.04,1187300.0],["2025-09-04",63.71,63.71,61.57,62.35,1572200.0],["2025-09-05",62.9,64.22,61.74,63.12,1609600.0],["2025-09-08",62.93,63.12,60.57,61.57,1329700.0],["2025-09-09",61.67,61.78,59.83,59.98,1182900.0],["2025-09-10",59.72,59.88,56.135,57.15,2145100.0],["2025-09-11",57.35,58.73,57.044,58.5,1451200.0],["2025-09-12",58.92,59.0,55.91,56.11,1477600.0],["2025-09-15",57.06,57.24,54.36,55.6,2410700.0],["2025-09-16",55.73,56.82,54.775,56.8,1651400.0],["2025-09-17",56.55,58.42,55.84,56.36,1368600.0],["2025-09-18",57.26,57.67,55.945,57.25,1308100.0],["2025-09-19",57.26,57.63,55.935,57.0,1706500.0],["2025-09-22",56.89,58.87,56.4,57.49,2222800.0],["2025-09-23",57.93,58.1,55.84,56.73,1362000.0],["2025-09-24",56.84,58.49,56.722,58.04,1499600.0],["2025-09-25",56.75,57.78,55.69,55.99,1350600.0],["2025-09-26",55.85,58.75,55.72,58.01,1622100.0],["2025-09-29",58.51,60.53,57.37,59.92,1507300.0],["2025-09-30",59.47,59.89,56.89,57.38,1817700.0],["2025-10-01",57.68,58.855,55.61,56.88,1312500.0],["2025-10-02",59.43,62.26,58.67,59.45,2415000.0],["2025-10-03",59.7,61.14,59.38,60.23,1872900.0],["2025-10-06",60.3,61.4,58.94,60.23,1315300.0],["2025-10-07",60.79,61.16,58.24,58.94,922800.0],["2025-10-08",59.05,60.35,58.55,59.41,911100.0],["2025-10-09",59.32,60.0,58.58,59.48,818000.0],["2025-10-10",60.0,60.26,56.095,57.34,1886200.0],["2025-10-13",58.29,59.37,57.13,59.35,1084500.0],["2025-10-14",58.18,60.569,57.7,59.69,862200.0],["2025-10-15",60.08,60.1,57.061,57.52,1937000.0],["2025-10-16",57.46,58.55,56.501,56.57,2011500.0],["2025-10-17",56.19,58.04,56.13,57.77,884400.0],["2025-10-20",58.57,60.0,57.8,58.1,1529800.0],["2025-10-21",58.73,62.25,58.661,61.28,1426000.0],["2025-10-22",61.03,61.26,59.09,59.6,1491700.0],["2025-10-23",59.67,60.33,58.558,59.91,1044700.0],["2025-10-24",60.63,61.0,59.12,59.78,781300.0],["2025-10-27",60.57,63.55,60.16,62.64,1384100.0],["2025-10-28",62.58,64.19,60.57,60.78,1234800.0],["2025-10-29",60.58,61.28,58.92,59.46,1026700.0],["2025-10-30",58.8,60.6,58.718,60.05,1151700.0],["2025-10-31",60.04,61.93,59.545,61.58,1194700.0],["2025-11-03",61.0,61.35,59.145,60.77,1838000.0],["2025-11-04",59.8,61.48,58.29,58.87,1235200.0],["2025-11-05",59.08,60.24,58.845,60.2,1001000.0],["2025-11-06",61.17,62.384,58.37,58.8,1518800.0],["2025-11-07",58.1,60.84,58.02,60.7,1384500.0],["2025-11-10",62.02,63.96,60.675,63.89,1844400.0],["2025-11-11",63.15,63.7,61.27,62.87,1383300.0],["2025-11-12",63.46,64.099,61.64,61.77,1084000.0],["2025-11-13",61.05,64.93,60.61,62.84,2875500.0],["2025-11-14",60.94,65.14,60.5,61.07,2663800.0],["2025-11-17",61.6,61.67,58.43,58.88,1623700.0],["2025-11-18",58.58,61.005,58.505,60.44,1698700.0],["2025-11-19",60.34,63.96,60.25,61.46,1525300.0],["2025-11-20",60.61,61.86,58.595,59.36,1771700.0],["2025-11-21",59.63,62.93,59.63,62.88,2124500.0],["2025-11-24",62.72,63.79,60.81,61.66,1207500.0],["2025-11-25",61.79,63.24,61.755,63.19,937700.0],["2025-11-26",63.31,64.06,62.59,62.98,792500.0],["2025-11-28",62.9,64.16,62.47,63.63,375100.0],["2025-12-01",63.29,65.115,63.17,64.6,990800.0],["2025-12-02",64.93,65.16,63.615,64.86,843100.0],["2025-12-03",65.41,69.73,64.915,69.41,1722800.0],["2025-12-04",69.66,70.915,69.0,70.26,1145500.0],["2025-12-05",69.88,72.1,69.7,71.21,1303500.0],["2025-12-08",70.95,71.55,68.77,69.17,1142100.0],["2025-12-09",68.96,70.61,68.34,68.74,1190300.0],["2025-12-10",68.69,69.415,66.85,68.92,1115100.0],["2025-12-11",68.0,69.95,67.5,67.88,1210000.0],["2025-12-12",68.31,69.32,66.34,67.7,1096300.0],["2025-12-15",67.72,68.83,66.027,67.41,1303100.0],["2025-12-16",66.7,68.35,65.71,66.0,890700.0],["2025-12-17",65.89,69.0,65.89,66.61,1032800.0],["2025-12-18",66.69,69.0,66.48,68.34,1463000.0],["2025-12-19",67.86,70.0,67.86,69.48,1939400.0],["2025-12-22",69.64,70.56,67.57,68.25,805900.0],["2025-12-23",67.555,68.47,66.1,67.02,659700.0],["2025-12-24",67.3,68.615,66.43,68.04,357400.0],["2025-12-26",67.92,68.165,66.815,67.48,677600.0],["2025-12-29",67.4,68.45,66.86,67.58,1042500.0],["2025-12-30",67.18,68.2,66.295,66.48,707000.0],["2025-12-31",66.05,66.745,65.3,65.37,765700.0],["2026-01-02",66.55,67.56,63.02,63.07,1227900.0],["2026-01-05",63.3,68.33,62.9,66.69,1570700.0],["2026-01-06",66.08,70.08,66.08,70.08,1081300.0],["2026-01-07",69.68,71.25,68.87,70.36,883300.0],["2026-01-08",69.54,70.235,68.61,69.18,811300.0],["2026-01-09",69.33,70.07,67.45,68.39,527000.0],["2026-01-12",68.38,68.55,66.35,67.5,634400.0],["2026-01-13",67.95,68.0,65.03,65.2,840500.0],["2026-01-14",65.83,68.88,65.705,67.93,1070200.0],["2026-01-15",68.0,68.92,66.11,67.48,1253900.0],["2026-01-16",66.72,69.81,66.605,68.2,1529900.0],["2026-01-20",67.17,68.12,62.0,62.85,2134900.0],["2026-01-21",63.73,67.08,62.965,66.81,1429200.0],["2026-01-22",67.57,69.626,67.57,69.05,1059600.0],["2026-01-23",68.91,71.46,68.555,69.04,1151200.0],["2026-01-26",69.27,69.495,67.145,69.19,1041000.0],["2026-01-27",69.0,69.35,66.7,69.15,1148600.0],["2026-01-28",69.035,70.61,68.76,69.75,1485600.0],["2026-01-29",69.24,69.27,64.55,66.22,1599000.0],["2026-01-30",65.72,67.81,65.23,66.88,2036800.0],["2026-02-02",66.87,68.02,65.2,65.79,1325900.0],["2026-02-03",61.93,62.61,56.65,58.09,2218100.0],["2026-02-04",57.43,60.73,56.73,60.4,1451400.0],["2026-02-05",59.9,60.81,56.28,57.72,2344200.0],["2026-02-06",58.01,60.125,57.8,60.03,1062800.0],["2026-02-09",58.89,60.63,57.1,60.14,1316000.0],["2026-02-10",60.98,61.69,59.33,60.24,1620300.0],["2026-02-11",59.76,61.3,54.65,55.47,2136600.0],["2026-02-12",55.54,55.54,48.2,49.28,2576000.0],["2026-02-13",49.91,50.42,48.41,49.4,1772200.0],["2026-02-17",49.72,50.46,47.61,48.46,1627000.0],["2026-02-18",48.68,49.88,48.35,49.46,992800.0],["2026-02-19",45.34,47.334,44.51,45.84,1774200.0],["2026-02-20",45.26,48.011,44.97,45.82,1340400.0],["2026-02-23",44.94,45.77,41.45,41.56,1453500.0],["2026-02-24",41.63,42.53,40.76,42.33,2980100.0],["2026-02-25",42.89,44.855,40.771,44.53,2963100.0],["2026-02-26",44.76,47.51,44.7,46.87,2274200.0],["2026-02-27",47.85,49.89,46.31,49.76,3460600.0],["2026-03-02",48.51,49.53,47.534,48.5,1320800.0],["2026-03-03",47.22,50.74,47.22,49.84,1355300.0],["2026-03-04",50.1,52.09,49.79,52.0,1336900.0],["2026-03-05",51.99,53.9,51.99,53.2,2177300.0],["2026-03-06",52.45,53.56,50.47,51.61,1651000.0],["2026-03-09",50.54,51.29,48.95,50.43,1708900.0],["2026-03-10",49.69,50.8,46.691,48.43,1046400.0],["2026-03-11",48.74,49.69,47.6,47.8,1369300.0],["2026-03-12",47.1,48.74,45.105,45.23,1271600.0],["2026-03-13",45.47,47.21,44.68,44.95,1039200.0],["2026-03-16",45.02,45.488,44.18,44.46,1451800.0],["2026-03-17",44.7,46.405,44.41,44.63,1027300.0],["2026-03-18",44.19,45.38,44.18,44.27,892600.0],["2026-03-19",43.61,45.71,42.361,45.04,1255600.0],["2026-03-20",44.42,45.63,43.5,44.71,1514800.0],["2026-03-23",45.43,45.92,43.93,44.85,878900.0],["2026-03-24",43.97,43.97,42.0,43.08,1140900.0],["2026-03-25",43.94,44.9,42.43,43.62,908400.0],["2026-03-26",43.32,46.66,43.32,45.35,982500.0],["2026-03-27",44.38,45.01,43.465,44.52,769400.0],["2026-03-30",44.69,46.5,44.69,45.68,1004100.0],["2026-03-31",46.3,47.23,45.3,46.11,1028800.0],["2026-04-01",45.73,47.44,44.77,46.56,1407000.0],["2026-04-02",46.39,48.165,45.98,47.85,989600.0],["2026-04-06",47.87,47.89,46.53,46.64,1136000.0],["2026-04-07",46.42,47.105,45.33,46.1,850000.0],["2026-04-08",47.62,47.84,45.12,45.81,1232200.0],["2026-04-09",45.66,46.14,44.13,45.3,1743100.0],["2026-04-10",45.68,46.255,43.01,43.26,1096300.0],["2026-04-13",43.39,46.63,43.0,46.63,2112800.0],["2026-04-14",47.01,47.655,46.06,46.29,1298200.0],["2026-04-15",46.98,49.1,46.28,48.74,1089900.0],["2026-04-16",49.6,50.85,49.158,49.33,1363000.0],["2026-04-17",50.47,50.775,49.415,49.97,1206000.0],["2026-04-20",49.76,51.235,49.76,50.6,1529000.0],["2026-04-21",50.73,52.19,50.05,50.34,1112800.0],["2026-04-22",50.34,51.09,47.05,47.73,1143700.0],["2026-04-23",46.26,46.26,42.28,43.32,1809700.0],["2026-04-24",43.01,43.395,41.665,42.84,2001500.0],["2026-04-27",42.8,44.16,42.3,42.4,1087100.0],["2026-04-28",42.99,43.85,40.94,41.02,1705400.0],["2026-04-29",40.5,40.82,39.75,40.66,1361000.0],["2026-04-30",40.0,41.34,39.53,41.23,1082500.0],["2026-05-01",42.25,43.1,40.165,40.62,1195400.0],["2026-05-04",40.76,42.1,39.647,40.18,1072000.0],["2026-05-05",40.0,40.25,38.49,40.09,1003100.0],["2026-05-06",39.63,40.885,38.72,40.69,1662600.0],["2026-05-07",41.44,42.3,40.555,40.97,1505800.0],["2026-05-08",40.39,40.39,38.49,39.23,1472400.0],["2026-05-11",38.74,39.52,36.795,37.21,1852800.0],["2026-05-12",37.45,37.88,35.63,35.71,2175200.0],["2026-05-13",35.11,35.19,32.5,32.75,3091800.0],["2026-05-14",33.24,34.25,33.07,34.08,3075100.0],["2026-05-15",37.45,40.46,37.12,38.91,6514500.0],["2026-05-18",39.2,40.49,37.19,39.85,2399200.0],["2026-05-19",40.86,41.43,39.225,40.25,2667300.0],["2026-05-20",39.78,41.8,38.638,41.79,1713200.0],["2026-05-21",41.12,41.545,39.41,40.63,1698700.0],["2026-05-22",40.8,42.015,39.1,40.13,1204400.0],["2026-05-26",39.76,39.835,38.0,38.42,1491300.0],["2026-05-27",38.33,39.93,38.3,38.82,1188100.0],["2026-05-28",38.63,40.16,38.375,39.93,1535000.0],["2026-05-29",39.81,41.11,38.92,40.36,1875400.0],["2026-06-01",41.58,44.64,40.8,44.44,2527500.0],["2026-06-02",42.87,43.62,41.96,42.28,2236700.0],["2026-06-03",41.48,41.49,38.963,39.67,2093400.0],["2026-06-04",41.5,41.849,38.93,39.58,1407900.0],["2026-06-05",40.35,41.04,37.686,38.3,1324900.0],["2026-06-08",38.37,39.04,37.73,38.17,1270700.0],["2026-06-09",37.8,38.87,36.26,37.47,1269200.0],["2026-06-10",36.83,38.01,35.9,36.85,1154200.0],["2026-06-11",36.51,37.275,34.85,36.42,1142000.0],["2026-06-12",36.41,38.03,35.5,37.49,1097400.0],["2026-06-15",37.4,38.87,36.82,36.87,1040800.0],["2026-06-16",36.62,37.795,36.495,36.63,1175300.0],["2026-06-17",36.5,37.88,34.3,34.61,2207800.0],["2026-06-18",31.72,32.74,30.28,30.74,3352600.0],["2026-06-22",30.41,31.37,28.85,29.97,1619500.0],["2026-06-23",30.66,30.99,28.94,29.28,2155500.0],["2026-06-24",29.32,29.98,28.9,29.12,2381200.0],["2026-06-25",29.285,29.285,27.56,27.73,2259000.0],["2026-06-26",27.73,30.15,27.73,30.03,9062500.0],["2026-06-29",30.86,31.24,29.863,30.08,2382500.0],["2026-06-30",29.14,29.5,28.02,28.94,2343400.0],["2026-07-01",29.77,31.92,29.77,31.39,3197000.0],["2026-07-02",31.79,33.19,31.79,32.51,2140900.0],["2026-07-06",32.57,32.64,30.67,30.95,3243232.807609],["2026-07-07",32.33,32.99,31.22,31.65,2037262.887979],["2026-07-08",30.6,31.2799,29.65,29.9,2932633.857723],["2026-07-09",28.81,31.48,28.39,31.29,1811703.92834],["2026-07-10",31.69,32.1943,29.805,29.96,1380462.256126],["2026-07-13",30.65,32.37,30.54,32.12,1652053.684549],["2026-07-14",30.34,32.2,30,30.92,1609347.727674],["2026-07-15",31.43,32.6,31.2,31.98,2141054.653047],["2026-07-16",32.1,33.59,31.48,32.2,1531317.488569],["2026-07-17",32.07,32.85,31.72,32.23,1161214.114176],["2026-07-20",31.71,32.94,31.25,32.29,1027263.804961],["2026-07-21",31.34,32.76,31.29,32.1,1073515.007651],["2026-07-22",32.7,32.85,30.5,30.67,1712605.955576],["2026-07-23",30.1,30.69,29.26,30.61,1476480.258825],["2026-07-24",31,32,30.78,31.3,2039505.275669],["2026-07-27",32.26,33.54,32.06,32.64,1126284.323584],["2026-07-28",33.17,36.01,33.17,35.11,3105964.934263],["2026-07-29",35.16,38.97,34.31,38.15,2249060.891234],["2026-07-30",36.71,37.4,35.28,36.39,1631362.094497],["2026-07-31",34.51,36.84,34.01,36.6,2737296.480081],["2026-08-03",37.67,38.42,36.76,37.14,1002726.241689],["2026-08-04",36.48,38.3025,36.36,38.13,1015392.804455],["2026-08-05",38.12,38.56,37.17,38.38,1199356.058566],["2026-08-06",36.645,37.36,34.79,37.25,2024902.021894],["2026-08-07",36.69,38.03,36.63,37.4,805798.625198],["2026-08-10",37,37.69,36.83,37.6895,422120.390898],["2026-08-11",38.03,39.88,37.3601,38.98,1886749.244009],["2026-08-12",38.03,38.75,36.77,38.74,2005501.645266],["2026-08-13",39.03,41.65,38.2712,40.99,3992026.857805],["2026-08-14",38.21,39.2888,35.51,37.38,6217306.817873]]}