{"t":"HUBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-09",32.95,32.99,29.07,30.1,8259700.0],["2014-10-10",30.0,30.25,28.0,29.05,1619600.0],["2014-10-13",29.1,29.23,25.79,27.25,423100.0],["2014-10-14",27.26,29.85,26.95,29.84,228800.0],["2014-10-15",29.41,29.6,27.12,27.5,273300.0],["2014-10-16",26.96,30.72,26.56,30.17,331600.0],["2014-10-17",31.0,31.23,30.013,30.66,103200.0],["2014-10-20",30.97,31.2,30.313,31.2,85100.0],["2014-10-21",31.3,31.3,29.61,30.2,170800.0],["2014-10-22",30.5,30.57,29.97,30.02,84700.0],["2014-10-23",30.0,32.29,30.0,31.7,138400.0],["2014-10-24",31.65,33.42,31.42,32.11,189400.0],["2014-10-27",32.25,33.5,32.12,33.06,183800.0],["2014-10-28",33.5,34.5,32.07,33.85,115400.0],["2014-10-29",34.0,34.587,33.312,34.32,97200.0],["2014-10-30",34.6,34.92,33.25,34.45,159300.0],["2014-10-31",34.91,36.0,34.08,35.63,168800.0],["2014-11-03",36.13,36.13,34.05,34.94,259600.0],["2014-11-04",35.25,36.59,35.25,36.51,164800.0],["2014-11-05",36.0,36.76,35.478,36.42,197600.0],["2014-11-06",36.45,36.58,36.16,36.29,112400.0],["2014-11-07",36.18,37.58,35.61,36.7,162400.0],["2014-11-10",36.7,37.55,35.62,36.52,140100.0],["2014-11-11",36.7,37.039,36.04,36.37,84700.0],["2014-11-12",36.02,36.34,35.22,35.41,107800.0],["2014-11-13",37.15,38.6,36.5,36.69,267000.0],["2014-11-14",37.6,37.81,36.06,37.0,130000.0],["2014-11-17",37.21,37.39,35.79,36.87,123900.0],["2014-11-18",36.82,37.18,36.3,36.86,117000.0],["2014-11-19",36.95,36.95,34.26,35.89,206100.0],["2014-11-20",35.85,36.1,35.41,36.04,63900.0],["2014-11-21",36.1,36.59,35.68,36.19,122600.0],["2014-11-24",36.63,37.45,36.02,36.69,369900.0],["2014-11-25",36.63,36.79,35.76,35.8,157000.0],["2014-11-26",35.77,36.12,35.0,35.5,91800.0],["2014-11-28",35.2,35.5,34.98,35.39,39800.0],["2014-12-01",35.12,35.21,33.34,34.05,139300.0],["2014-12-02",34.27,34.534,32.93,33.59,183700.0],["2014-12-03",33.77,33.83,32.09,32.53,143500.0],["2014-12-04",32.47,32.987,32.31,32.79,135200.0],["2014-12-05",32.89,33.45,32.61,33.31,84700.0],["2014-12-08",33.03,34.14,33.03,33.99,113400.0],["2014-12-09",33.25,34.98,33.07,34.74,129000.0],["2014-12-10",34.43,35.25,33.81,34.15,97700.0],["2014-12-11",34.56,35.26,33.0,33.52,92800.0],["2014-12-12",33.74,33.83,32.24,33.02,204500.0],["2014-12-15",33.16,34.52,31.01,32.34,175600.0],["2014-12-16",32.1,32.4,31.43,32.02,215000.0],["2014-12-17",32.08,34.02,31.145,33.76,248100.0],["2014-12-18",34.5,34.76,33.31,34.03,180700.0],["2014-12-19",34.3,34.315,33.51,33.53,753200.0],["2014-12-22",33.5,34.03,32.67,33.19,109500.0],["2014-12-23",33.18,34.1,32.66,34.0,89900.0],["2014-12-24",34.14,34.14,33.34,33.52,77000.0],["2014-12-26",33.57,33.81,33.4,33.59,43600.0],["2014-12-29",33.51,34.37,33.5,34.09,84100.0],["2014-12-30",33.88,34.52,32.9,33.59,78400.0],["2014-12-31",33.58,33.9,33.51,33.61,45300.0],["2015-01-02",33.92,34.09,32.9,33.48,66800.0],["2015-01-05",33.46,34.07,32.9,33.41,80400.0],["2015-01-06",33.44,33.89,32.18,32.93,134100.0],["2015-01-07",33.1,33.45,32.52,33.03,98300.0],["2015-01-08",33.15,33.97,33.13,33.67,53000.0],["2015-01-09",33.32,35.59,32.61,33.14,221500.0],["2015-01-12",33.22,33.61,32.83,33.05,98800.0],["2015-01-13",33.12,34.0,32.07,32.53,121000.0],["2015-01-14",32.15,32.83,31.79,32.52,193500.0],["2015-01-15",32.51,33.15,31.79,32.53,103300.0],["2015-01-16",32.5,33.37,32.42,33.3,117000.0],["2015-01-20",33.47,34.47,32.65,33.84,119700.0],["2015-01-21",33.8,34.5,33.66,33.84,210800.0],["2015-01-22",34.11,35.366,33.53,34.99,126200.0],["2015-01-23",35.0,35.12,33.2,33.51,120100.0],["2015-01-26",33.97,34.09,32.54,33.17,153400.0],["2015-01-27",32.7,34.31,31.77,34.18,147200.0],["2015-01-28",34.48,35.38,34.45,34.72,125000.0],["2015-01-29",34.84,35.38,34.05,34.99,60900.0],["2015-01-30",34.66,34.85,33.62,33.65,48800.0],["2015-02-02",33.96,33.96,32.51,33.29,89000.0],["2015-02-03",33.54,35.12,33.52,34.39,96500.0],["2015-02-04",34.06,35.0,34.06,34.57,78200.0],["2015-02-05",34.35,36.1,34.35,35.71,99300.0],["2015-02-06",35.52,35.99,35.18,35.2,42400.0],["2015-02-09",34.95,35.04,34.06,34.09,55600.0],["2015-02-10",34.4,35.49,34.2,34.76,75800.0],["2015-02-11",35.0,35.435,33.9,34.42,135300.0],["2015-02-12",37.7,39.0,34.44,37.07,379600.0],["2015-02-13",37.27,43.48,37.14,43.29,391400.0],["2015-02-17",43.6,43.62,41.54,42.32,197000.0],["2015-02-18",42.49,42.49,40.66,41.0,183900.0],["2015-02-19",41.01,42.21,40.89,41.19,119400.0],["2015-02-20",41.17,44.34,40.41,43.47,125900.0],["2015-02-23",43.98,43.98,41.74,42.27,95100.0],["2015-02-24",42.35,42.715,40.57,40.73,211300.0],["2015-02-25",40.83,41.68,40.27,41.44,98400.0],["2015-02-26",41.61,42.0,40.85,41.44,91800.0],["2015-02-27",41.71,41.75,40.9,41.09,151100.0],["2015-03-02",41.22,41.69,40.71,41.64,132700.0],["2015-03-03",41.77,42.12,41.01,41.58,146300.0],["2015-03-04",41.32,41.32,39.78,40.22,148000.0],["2015-03-05",40.35,40.35,39.23,39.44,104600.0],["2015-03-06",38.8,39.01,38.3,38.72,107200.0],["2015-03-09",39.0,39.43,38.26,39.27,84000.0],["2015-03-10",39.22,40.19,38.56,39.31,108400.0],["2015-03-11",39.36,40.08,38.59,39.04,154600.0],["2015-03-12",39.24,40.71,38.88,40.6,150800.0],["2015-03-13",40.0,40.2,39.13,39.4,143200.0],["2015-03-16",39.38,39.38,37.69,38.43,209900.0],["2015-03-17",38.0,38.2,36.55,37.31,344700.0],["2015-03-18",39.04,41.98,38.73,41.76,2551800.0],["2015-03-19",41.46,43.29,41.4,42.25,500500.0],["2015-03-20",42.46,42.515,40.2,41.42,400200.0],["2015-03-23",41.49,42.23,41.08,41.12,130500.0],["2015-03-24",40.71,41.23,39.88,39.93,175400.0],["2015-03-25",40.15,40.22,37.9,38.0,255800.0],["2015-03-26",37.99,38.82,37.56,38.49,159600.0],["2015-03-27",38.4,39.2,38.1,38.9,163200.0],["2015-03-30",39.21,40.36,38.91,40.16,104100.0],["2015-03-31",39.71,40.83,39.56,39.9,167700.0],["2015-04-01",39.9,40.09,39.3,39.67,49500.0],["2015-04-02",39.58,40.18,38.92,39.18,62700.0],["2015-04-06",38.61,40.09,38.29,39.24,145700.0],["2015-04-07",39.4,40.18,39.28,39.51,141100.0],["2015-04-08",38.7,39.84,37.75,38.94,1066800.0],["2015-04-09",38.73,39.26,37.24,38.0,448300.0],["2015-04-10",37.98,38.75,37.86,38.54,447700.0],["2015-04-13",38.54,38.84,37.93,38.76,230700.0],["2015-04-14",38.42,38.95,37.98,38.84,159300.0],["2015-04-15",38.95,39.63,38.742,39.51,329300.0],["2015-04-16",39.45,39.93,38.91,39.58,239100.0],["2015-04-17",39.19,39.19,38.22,39.1,131300.0],["2015-04-20",39.03,39.71,38.81,39.6,116200.0],["2015-04-21",40.0,41.815,39.83,40.28,340700.0],["2015-04-22",40.19,40.34,38.82,39.16,102700.0],["2015-04-23",39.15,39.89,38.66,39.65,159900.0],["2015-04-24",39.57,39.58,38.85,39.06,131300.0],["2015-04-27",38.74,39.31,38.1,39.16,191700.0],["2015-04-28",38.76,39.47,38.49,39.21,112800.0],["2015-04-29",38.75,39.616,38.75,39.51,110700.0],["2015-04-30",39.07,39.12,38.44,38.71,89200.0],["2015-05-01",38.89,39.2,38.325,38.85,124200.0],["2015-05-04",38.78,40.56,38.58,40.19,195600.0],["2015-05-05",40.02,40.95,39.09,39.81,249500.0],["2015-05-06",39.82,40.63,39.25,40.25,229800.0],["2015-05-07",42.05,48.0,42.05,47.9,1162000.0],["2015-05-08",47.98,48.85,45.1,46.75,462300.0],["2015-05-11",45.11,46.43,43.39,46.06,580600.0],["2015-05-12",45.42,48.71,44.51,48.47,315800.0],["2015-05-13",48.5,49.5,48.04,49.05,160000.0],["2015-05-14",49.32,51.0,48.594,48.8,213000.0],["2015-05-15",48.83,49.24,47.62,49.11,113900.0],["2015-05-18",48.88,50.14,48.55,49.31,144500.0],["2015-05-19",49.43,51.27,49.34,50.8,207300.0],["2015-05-20",50.9,52.33,50.9,52.18,180100.0],["2015-05-21",52.03,53.63,52.03,53.32,153100.0],["2015-05-22",53.32,54.92,53.04,53.2,170500.0],["2015-05-26",53.12,53.14,51.88,52.48,174700.0],["2015-05-27",52.48,53.13,52.11,52.91,176900.0],["2015-05-28",52.91,53.61,51.673,51.96,169900.0],["2015-05-29",52.45,52.76,50.04,50.8,433100.0],["2015-06-01",50.71,50.98,49.37,50.13,171200.0],["2015-06-02",49.41,49.41,46.17,48.87,883100.0],["2015-06-03",49.14,50.01,48.805,49.47,458800.0],["2015-06-04",49.08,49.95,47.98,49.45,215900.0],["2015-06-05",49.18,50.34,47.66,50.25,943900.0],["2015-06-08",49.2,50.48,48.85,50.15,741200.0],["2015-06-09",50.35,50.46,49.51,50.26,403900.0],["2015-06-10",50.37,51.03,49.82,50.76,366300.0],["2015-06-11",50.65,51.11,49.93,50.57,230900.0],["2015-06-12",50.25,51.08,49.92,50.82,424400.0],["2015-06-15",50.1,51.65,48.54,51.04,546600.0],["2015-06-16",50.87,51.51,50.16,50.95,281000.0],["2015-06-17",51.14,52.2,50.96,51.6,432300.0],["2015-06-18",51.44,51.86,50.72,51.1,377500.0],["2015-06-19",51.01,51.08,49.32,49.54,734500.0],["2015-06-22",49.54,51.53,49.54,51.22,377000.0],["2015-06-23",51.13,51.17,49.85,50.66,345600.0],["2015-06-24",50.67,51.02,50.02,50.28,266400.0],["2015-06-25",50.3,50.79,48.69,50.76,626600.0],["2015-06-26",50.62,50.93,48.83,49.24,1140100.0],["2015-06-29",48.74,49.15,47.99,48.58,220100.0],["2015-06-30",48.48,49.7,48.38,49.58,235000.0],["2015-07-01",49.98,50.1,48.5,49.15,252900.0],["2015-07-02",49.0,49.11,47.26,47.55,217700.0],["2015-07-06",47.32,47.99,46.98,47.93,211400.0],["2015-07-07",47.74,48.98,46.71,48.64,358700.0],["2015-07-08",49.13,50.17,48.64,49.71,232200.0],["2015-07-09",49.87,50.96,49.62,50.0,150900.0],["2015-07-10",50.53,50.92,50.215,50.46,210100.0],["2015-07-13",50.68,51.08,49.23,50.77,218000.0],["2015-07-14",50.86,51.4,50.72,51.01,92400.0],["2015-07-15",50.94,51.45,49.7,50.03,147800.0],["2015-07-16",50.22,52.2,50.076,51.67,212000.0],["2015-07-17",51.8,51.8,50.946,51.28,74400.0],["2015-07-20",51.32,51.72,50.5,50.74,96700.0],["2015-07-21",50.65,51.13,49.73,50.76,81000.0],["2015-07-22",50.8,51.76,50.78,51.75,135500.0],["2015-07-23",51.9,52.87,51.53,52.67,264900.0],["2015-07-24",52.83,53.62,52.395,53.3,343200.0],["2015-07-27",52.8,52.85,51.79,52.77,178800.0],["2015-07-28",53.14,53.95,51.96,52.95,131300.0],["2015-07-29",52.72,55.07,51.945,54.12,269900.0],["2015-07-30",53.88,54.01,52.1,53.54,189400.0],["2015-07-31",53.53,54.69,53.04,53.95,193200.0],["2015-08-03",53.45,54.1,51.517,52.53,296500.0],["2015-08-04",52.64,53.17,52.35,52.98,93300.0],["2015-08-05",52.3,53.5,51.81,52.22,261500.0],["2015-08-06",52.14,52.45,50.03,50.51,248200.0],["2015-08-07",54.0,54.0,48.61,49.66,711300.0],["2015-08-10",49.13,51.43,48.65,51.1,383100.0],["2015-08-11",50.51,50.54,46.891,47.84,392200.0],["2015-08-12",47.34,47.34,44.82,45.66,320200.0],["2015-08-13",45.68,47.05,45.01,46.23,239600.0],["2015-08-14",46.32,48.25,45.86,48.01,254700.0],["2015-08-17",47.95,48.18,46.46,47.87,199400.0],["2015-08-18",47.69,47.926,46.8,46.9,105700.0],["2015-08-19",46.9,47.17,46.36,46.51,94200.0],["2015-08-20",46.0,46.45,45.33,45.98,244200.0],["2015-08-21",44.01,45.25,42.41,43.39,316500.0],["2015-08-24",40.94,44.15,40.05,42.74,353200.0],["2015-08-25",43.58,44.03,42.79,43.02,239500.0],["2015-08-26",44.16,44.8,43.24,44.64,262000.0],["2015-08-27",45.09,45.91,44.07,45.15,400400.0],["2015-08-28",45.06,46.45,44.85,46.41,247500.0],["2015-08-31",46.15,47.73,45.82,47.29,477300.0],["2015-09-01",46.25,47.125,45.17,45.35,350500.0],["2015-09-02",45.72,46.014,45.03,46.0,160700.0],["2015-09-03",46.16,46.2,45.27,45.62,146200.0],["2015-09-04",45.02,45.11,44.01,44.52,112400.0],["2015-09-08",44.89,46.99,44.88,46.86,219000.0],["2015-09-09",47.0,47.0,46.07,46.13,179900.0],["2015-09-10",46.62,47.46,46.06,46.87,230200.0],["2015-09-11",46.78,49.1,46.26,49.07,560700.0],["2015-09-14",49.02,49.02,46.77,47.35,383500.0],["2015-09-15",47.31,48.19,46.9,47.95,226400.0],["2015-09-16",48.15,48.7,47.84,48.6,199100.0],["2015-09-17",48.5,50.6,48.43,50.58,403000.0],["2015-09-18",50.5,52.416,50.25,51.65,804200.0],["2015-09-21",51.2,52.8,50.0,51.85,657100.0],["2015-09-22",51.13,51.64,50.86,51.38,186500.0],["2015-09-23",51.32,52.317,49.89,50.95,668700.0],["2015-09-24",50.64,50.705,49.28,50.02,237900.0],["2015-09-25",50.13,50.68,47.71,48.42,355000.0],["2015-09-28",48.0,48.48,47.33,47.95,343900.0],["2015-09-29",47.51,48.11,47.275,47.5,315000.0],["2015-09-30",47.79,48.27,45.3,46.37,374500.0],["2015-10-01",46.32,46.86,44.36,45.74,420100.0],["2015-10-02",45.37,46.64,44.55,46.44,151800.0],["2015-10-05",46.61,47.82,46.52,47.58,257000.0],["2015-10-06",47.85,48.25,46.37,47.23,177100.0],["2015-10-07",47.33,47.82,46.29,47.28,157000.0],["2015-10-08",47.31,47.47,46.54,47.34,135600.0],["2015-10-09",47.55,48.7,47.5,48.56,201700.0],["2015-10-12",48.5,49.35,48.04,48.8,126400.0],["2015-10-13",48.7,49.09,48.31,48.39,141900.0],["2015-10-14",48.47,48.68,47.01,47.93,129100.0],["2015-10-15",48.32,49.12,48.07,48.64,211100.0],["2015-10-16",48.91,49.39,48.54,49.37,206100.0],["2015-10-19",49.3,50.0,48.82,49.7,147800.0],["2015-10-20",49.71,49.93,48.09,48.65,123700.0],["2015-10-21",48.67,48.72,47.21,47.56,124000.0],["2015-10-22",47.88,49.38,47.52,48.73,115900.0],["2015-10-23",48.98,49.97,48.48,49.35,197800.0],["2015-10-26",49.41,50.0,48.72,49.66,247600.0],["2015-10-27",49.5,49.97,48.61,48.98,223600.0],["2015-10-28",49.34,50.62,48.84,50.13,353800.0],["2015-10-29",50.12,51.5,50.07,50.8,231100.0],["2015-10-30",50.93,52.99,50.72,51.88,376400.0],["2015-11-02",51.72,52.92,49.73,52.42,375800.0],["2015-11-03",52.38,52.44,51.09,52.11,330300.0],["2015-11-04",52.18,53.57,52.125,53.11,445400.0],["2015-11-05",54.51,58.42,50.46,53.64,654900.0],["2015-11-06",51.5,53.4,50.48,52.94,585600.0],["2015-11-09",52.38,53.39,51.54,52.95,696000.0],["2015-11-10",51.4,53.33,51.01,52.99,308000.0],["2015-11-11",53.19,53.38,51.57,51.7,316800.0],["2015-11-12",51.66,53.23,50.78,53.03,383700.0],["2015-11-13",53.06,53.19,51.93,52.49,277200.0],["2015-11-16",52.3,52.7,51.54,52.15,189800.0],["2015-11-17",52.3,52.98,52.0,52.47,168000.0],["2015-11-18",52.42,53.03,51.32,52.91,862100.0],["2015-11-19",52.9,53.78,52.63,52.97,382600.0],["2015-11-20",53.0,53.68,52.38,53.17,210700.0],["2015-11-23",53.26,54.75,52.86,53.93,430400.0],["2015-11-24",53.7,55.0,53.39,54.6,258200.0],["2015-11-25",54.49,56.22,54.14,55.44,346200.0],["2015-11-27",55.5,55.98,55.27,55.9,179100.0],["2015-11-30",55.88,56.13,54.17,54.21,265500.0],["2015-12-01",53.57,55.89,52.73,55.65,249400.0],["2015-12-02",55.93,56.84,55.12,56.32,204500.0],["2015-12-03",56.75,58.3,56.43,57.58,517600.0],["2015-12-04",57.36,59.03,57.31,59.02,284300.0],["2015-12-07",58.76,59.19,58.3,58.92,298300.0],["2015-12-08",58.35,59.68,57.56,59.33,237800.0],["2015-12-09",59.2,60.11,58.67,59.55,475100.0],["2015-12-10",59.51,60.045,57.1,57.33,299000.0],["2015-12-11",56.64,57.27,55.37,55.79,234400.0],["2015-12-14",55.69,56.23,54.3,55.17,272700.0],["2015-12-15",55.58,56.48,55.05,55.35,276900.0],["2015-12-16",55.81,56.41,54.3,56.32,265000.0],["2015-12-17",56.62,57.59,56.1,57.06,146000.0],["2015-12-18",56.96,57.425,55.13,55.21,352100.0],["2015-12-21",55.47,55.5,54.71,55.22,118100.0],["2015-12-22",55.48,56.03,55.22,55.83,76200.0],["2015-12-23",55.96,56.9,55.81,56.65,81500.0],["2015-12-24",57.0,57.07,56.3,56.54,55500.0],["2015-12-28",56.59,57.09,56.22,56.72,58700.0],["2015-12-29",56.86,57.85,56.86,57.65,118200.0],["2015-12-30",57.68,58.63,57.62,57.73,119200.0],["2015-12-31",57.54,57.9,56.27,56.31,187000.0],["2016-01-04",55.44,55.98,53.6,54.89,250900.0],["2016-01-05",54.77,54.96,53.8,54.65,226400.0],["2016-01-06",53.91,54.94,53.51,54.69,198900.0],["2016-01-07",53.75,53.839,52.42,52.76,211700.0],["2016-01-08",52.91,53.73,52.52,52.66,294600.0],["2016-01-11",52.47,53.97,51.807,53.91,232700.0],["2016-01-12",54.55,54.99,52.14,52.97,196000.0],["2016-01-13",52.97,53.59,49.166,49.94,215300.0],["2016-01-14",49.98,51.05,49.2,50.51,388800.0],["2016-01-15",49.25,50.1,47.87,50.04,239300.0],["2016-01-19",50.48,50.488,46.904,47.35,280500.0],["2016-01-20",47.03,48.78,43.71,47.99,319200.0],["2016-01-21",47.83,49.1,47.12,48.69,325600.0],["2016-01-22",49.09,50.0,48.62,49.07,197700.0],["2016-01-25",48.66,49.14,45.15,45.37,285700.0],["2016-01-26",45.45,45.63,42.25,42.95,665500.0],["2016-01-27",42.81,42.85,40.23,40.9,379500.0],["2016-01-28",40.7,40.965,38.05,40.03,742000.0],["2016-01-29",40.0,41.62,39.71,40.59,395800.0],["2016-02-01",40.22,41.06,38.78,40.8,221300.0],["2016-02-02",40.5,40.86,37.82,38.0,322000.0],["2016-02-03",38.58,39.77,37.45,39.61,452600.0],["2016-02-04",39.39,40.55,39.01,39.94,360700.0],["2016-02-05",39.64,40.14,31.015,32.01,865300.0],["2016-02-08",31.71,31.858,27.74,29.0,687600.0],["2016-02-09",29.12,31.3,27.46,27.52,902600.0],["2016-02-10",28.31,29.46,27.0,29.04,1195700.0],["2016-02-11",31.03,34.4,28.28,33.02,2005100.0],["2016-02-12",33.31,33.65,30.27,32.22,960800.0],["2016-02-16",32.54,32.78,30.33,32.4,537100.0],["2016-02-17",32.67,34.54,32.55,34.34,541500.0],["2016-02-18",34.34,34.76,33.78,34.01,411200.0],["2016-02-19",33.76,34.6,33.39,34.18,232400.0],["2016-02-22",34.46,36.78,34.13,36.71,570300.0],["2016-02-23",36.31,37.44,35.86,36.64,713100.0],["2016-02-24",36.42,37.2,35.0,36.53,322800.0],["2016-02-25",37.25,38.8,37.25,38.75,444100.0],["2016-02-26",39.02,40.76,38.68,40.62,564900.0],["2016-02-29",40.51,42.54,40.34,41.66,1155900.0],["2016-03-01",41.95,43.53,41.33,43.23,1378800.0],["2016-03-02",42.67,43.49,41.61,43.08,508300.0],["2016-03-03",42.61,43.82,42.46,43.64,539300.0],["2016-03-04",43.75,44.75,43.05,43.74,478600.0],["2016-03-07",43.54,45.25,43.16,45.05,359900.0],["2016-03-08",44.75,45.195,44.07,44.49,402700.0],["2016-03-09",44.5,44.805,44.07,44.61,232800.0],["2016-03-10",44.58,45.3,44.3,45.08,358500.0],["2016-03-11",45.38,45.8,44.81,45.72,301000.0],["2016-03-14",45.2,45.45,44.33,45.12,312600.0],["2016-03-15",44.69,45.45,43.48,44.09,378000.0],["2016-03-16",43.82,44.46,43.405,44.14,263300.0],["2016-03-17",44.14,44.68,42.87,44.37,229400.0],["2016-03-18",44.71,45.819,44.71,45.72,615000.0],["2016-03-21",45.73,46.56,45.26,46.42,421100.0],["2016-03-22",46.07,47.84,46.07,47.01,298000.0],["2016-03-23",46.85,47.05,45.16,45.4,372100.0],["2016-03-24",45.26,45.33,44.07,44.93,269700.0],["2016-03-28",45.07,46.68,44.71,46.14,182200.0],["2016-03-29",45.94,46.03,45.11,45.73,408100.0],["2016-03-30",45.5,45.69,43.8,44.97,494700.0],["2016-03-31",44.99,45.09,41.4,43.62,994000.0],["2016-04-01",43.3,43.62,42.38,43.15,291500.0],["2016-04-04",42.51,43.12,41.96,42.87,361200.0],["2016-04-05",42.39,42.39,40.57,41.95,492100.0],["2016-04-06",41.98,43.98,41.0,43.87,497800.0],["2016-04-07",43.21,43.39,41.565,41.81,233500.0],["2016-04-08",42.34,42.82,41.826,42.08,356100.0],["2016-04-11",42.17,43.07,41.46,41.46,399400.0],["2016-04-12",41.52,41.58,39.01,39.57,549900.0],["2016-04-13",39.76,40.77,39.41,40.61,352000.0],["2016-04-14",40.08,40.9,39.81,40.82,227600.0],["2016-04-15",40.97,42.15,40.895,42.05,234900.0],["2016-04-18",42.38,44.445,42.25,43.52,496000.0],["2016-04-19",43.54,43.935,42.56,42.87,173900.0],["2016-04-20",42.98,43.91,42.39,43.62,116000.0],["2016-04-21",43.94,45.575,43.6,45.14,452300.0],["2016-04-22",45.08,45.43,44.58,44.81,289400.0],["2016-04-25",44.82,45.065,44.15,44.37,159300.0],["2016-04-26",44.58,44.99,44.0,44.52,295000.0],["2016-04-27",44.49,45.04,44.2,45.01,136300.0],["2016-04-28",44.87,45.66,44.258,45.04,216600.0],["2016-04-29",45.04,45.59,44.14,44.29,220400.0],["2016-05-02",44.74,47.23,44.27,47.22,433200.0],["2016-05-03",46.72,47.18,44.945,45.81,379800.0],["2016-05-04",45.6,47.02,45.275,46.25,665800.0],["2016-05-05",47.63,48.47,43.07,43.69,690300.0],["2016-05-06",43.37,44.71,42.76,44.51,307200.0],["2016-05-09",44.28,44.98,42.56,42.93,350100.0],["2016-05-10",42.97,44.3,42.03,44.22,360700.0],["2016-05-11",44.0,45.23,43.9,44.87,239600.0],["2016-05-12",45.0,45.45,43.63,44.26,226700.0],["2016-05-13",44.11,45.43,43.98,44.3,270400.0],["2016-05-16",44.54,45.47,44.1,45.12,168000.0],["2016-05-17",44.82,45.84,44.03,44.5,227000.0],["2016-05-18",44.27,44.8,43.72,44.17,154000.0],["2016-05-19",44.24,44.925,43.63,43.99,129600.0],["2016-05-20",44.27,46.81,43.99,45.66,230900.0],["2016-05-23",45.11,45.43,43.4,43.87,440500.0],["2016-05-24",44.09,45.73,44.05,45.46,316200.0],["2016-05-25",45.51,45.77,45.1,45.53,205100.0],["2016-05-26",45.18,46.08,44.69,45.68,285000.0],["2016-05-27",45.56,46.86,45.13,46.72,257800.0],["2016-05-31",46.95,48.13,46.59,47.76,498600.0],["2016-06-01",47.85,50.93,47.85,50.61,945000.0],["2016-06-02",50.49,52.0,49.609,52.0,334400.0],["2016-06-03",51.23,52.23,50.63,51.87,584900.0],["2016-06-06",51.95,51.99,51.31,51.84,281100.0],["2016-06-07",51.99,53.08,51.925,52.24,336200.0],["2016-06-08",52.21,52.48,51.55,52.15,341900.0],["2016-06-09",50.7,51.83,48.97,49.47,512800.0],["2016-06-10",49.51,50.88,48.87,49.06,302800.0],["2016-06-13",48.99,49.17,46.21,48.29,540400.0],["2016-06-14",48.13,48.79,47.64,48.22,240600.0],["2016-06-15",48.56,49.07,48.1,48.44,200700.0],["2016-06-16",48.08,48.6,47.34,47.6,230800.0],["2016-06-17",47.7,47.7,45.91,46.64,443800.0],["2016-06-20",47.33,48.95,46.84,47.6,239100.0],["2016-06-21",47.69,47.86,46.45,46.6,218700.0],["2016-06-22",46.75,46.82,45.81,46.41,419200.0],["2016-06-23",47.12,48.66,46.58,48.66,334600.0],["2016-06-24",45.0,47.41,44.56,44.94,1542700.0],["2016-06-27",44.77,45.41,41.63,41.69,532400.0],["2016-06-28",42.46,43.99,42.2,42.4,390300.0],["2016-06-29",42.98,44.19,42.0,44.02,423400.0],["2016-06-30",44.0,44.18,42.79,43.42,334800.0],["2016-07-01",43.36,44.14,43.3,43.42,236300.0],["2016-07-05",42.94,43.14,41.95,42.51,144700.0],["2016-07-06",42.12,43.12,41.71,42.85,186300.0],["2016-07-07",42.85,44.13,42.83,43.88,219000.0],["2016-07-08",44.48,46.44,44.275,46.33,294100.0],["2016-07-11",46.39,49.02,46.06,48.78,477600.0],["2016-07-12",49.17,50.835,48.92,50.21,607800.0],["2016-07-13",50.54,50.99,49.03,49.25,312400.0],["2016-07-14",49.25,51.91,49.25,51.76,624700.0],["2016-07-15",50.64,51.58,50.304,51.52,225500.0],["2016-07-18",51.41,52.26,51.16,51.76,207800.0],["2016-07-19",52.96,53.13,51.07,51.08,274300.0],["2016-07-20",51.71,53.125,51.16,52.8,325300.0],["2016-07-21",52.75,53.29,51.13,51.18,269700.0],["2016-07-22",51.35,52.74,50.92,52.53,154600.0],["2016-07-25",52.43,53.23,52.18,53.2,210300.0],["2016-07-26",53.41,53.74,52.12,52.84,170600.0],["2016-07-27",53.14,53.14,51.31,51.75,300300.0],["2016-07-28",52.0,52.57,51.51,52.25,437000.0],["2016-07-29",52.27,54.6,51.41,54.59,479200.0],["2016-08-01",54.29,54.3,52.22,53.87,367400.0],["2016-08-02",53.58,53.66,52.74,53.24,386200.0],["2016-08-03",52.49,53.59,49.75,50.57,915700.0],["2016-08-04",54.96,59.0,53.73,56.7,1693100.0],["2016-08-05",56.97,58.11,56.511,58.04,449500.0],["2016-08-08",56.65,57.96,56.051,57.74,402500.0],["2016-08-09",57.65,58.98,57.54,58.65,398300.0],["2016-08-10",58.57,59.43,58.51,59.26,398000.0],["2016-08-11",59.42,59.97,58.95,59.16,346000.0],["2016-08-12",59.32,59.5,58.81,59.01,151800.0],["2016-08-15",59.0,59.97,58.98,59.48,267300.0],["2016-08-16",58.83,58.96,56.94,56.99,436100.0],["2016-08-17",56.99,57.095,55.84,56.94,338300.0],["2016-08-18",55.92,56.76,54.045,56.29,377100.0],["2016-08-19",56.32,56.91,55.92,56.3,281000.0],["2016-08-22",56.05,56.06,54.92,55.49,288200.0],["2016-08-23",55.99,57.03,55.361,56.88,352700.0],["2016-08-24",57.0,57.19,55.03,55.83,537400.0],["2016-08-25",54.42,56.07,54.25,55.78,202700.0],["2016-08-26",55.83,56.82,55.61,56.78,264400.0],["2016-08-29",56.73,57.03,56.02,56.3,229800.0],["2016-08-30",56.75,57.03,55.78,56.02,692800.0],["2016-08-31",55.71,56.14,53.77,55.74,346900.0],["2016-09-01",54.9,56.47,54.89,56.13,179500.0],["2016-09-02",56.34,57.03,56.14,57.01,246300.0],["2016-09-06",57.0,57.48,56.64,57.45,446900.0],["2016-09-07",57.63,57.98,57.21,57.59,291000.0],["2016-09-08",57.38,57.46,55.87,56.31,239800.0],["2016-09-09",55.63,56.06,53.72,53.75,391200.0],["2016-09-12",53.16,55.22,53.14,55.21,280800.0],["2016-09-13",55.42,55.739,52.84,53.39,458800.0],["2016-09-14",53.52,55.14,53.31,54.5,467900.0],["2016-09-15",54.44,55.15,53.6,55.14,319100.0],["2016-09-16",54.94,56.14,54.5,55.87,1055100.0],["2016-09-19",55.99,56.68,54.81,54.82,181600.0],["2016-09-20",55.15,55.65,54.83,55.47,204000.0],["2016-09-21",55.85,57.63,55.7,57.53,227700.0],["2016-09-22",57.88,59.01,57.29,59.01,387500.0],["2016-09-23",58.78,58.78,56.52,56.77,267900.0],["2016-09-26",56.15,56.3,55.21,55.28,405000.0],["2016-09-27",55.29,55.88,54.9,55.29,402900.0],["2016-09-28",55.53,56.95,55.53,56.92,170500.0],["2016-09-29",56.54,56.9,55.81,56.38,143400.0],["2016-09-30",56.83,57.83,56.09,57.62,197200.0],["2016-10-03",57.0,57.7,56.95,57.6,140800.0],["2016-10-04",57.45,58.0,56.493,57.55,177800.0],["2016-10-05",57.3,58.65,57.2,58.25,208400.0],["2016-10-06",58.35,59.0,57.0,58.0,430300.0],["2016-10-07",58.0,58.35,56.725,57.55,196200.0],["2016-10-10",57.4,58.85,57.4,58.05,189000.0],["2016-10-11",57.6,57.65,55.5,55.65,119900.0],["2016-10-12",55.6,55.85,54.55,54.8,162400.0],["2016-10-13",54.45,54.5,53.0,53.65,211400.0],["2016-10-14",54.05,54.7,52.9,53.25,233000.0],["2016-10-17",53.1,53.55,51.25,51.5,233500.0],["2016-10-18",52.3,52.85,51.45,52.0,326800.0],["2016-10-19",53.05,54.65,52.5,52.85,184400.0],["2016-10-20",52.65,53.5,52.4,52.55,181300.0],["2016-10-21",52.0,53.25,51.85,52.75,217300.0],["2016-10-24",53.3,53.8,53.0,53.45,155100.0],["2016-10-25",53.3,53.5,51.95,52.75,306600.0],["2016-10-26",52.4,53.2,51.75,51.9,198900.0],["2016-10-27",52.4,52.85,51.9,52.3,341500.0],["2016-10-28",52.55,53.85,52.25,52.35,277000.0],["2016-10-31",53.85,53.85,52.05,52.45,443800.0],["2016-11-01",52.45,52.8,50.8,51.6,367900.0],["2016-11-02",50.8,53.2,48.55,48.9,689100.0],["2016-11-03",54.9,54.9,49.45,49.95,1282500.0],["2016-11-04",49.4,52.1,49.1,50.9,777800.0],["2016-11-07",51.95,54.9,51.95,54.45,690400.0],["2016-11-08",53.7,55.25,52.95,54.6,269000.0],["2016-11-09",53.45,56.85,53.2,56.75,450500.0],["2016-11-10",57.25,58.0,55.75,57.55,651300.0],["2016-11-11",57.6,58.0,56.95,57.85,408000.0],["2016-11-14",58.1,58.25,55.9,56.0,260700.0],["2016-11-15",55.05,57.05,54.855,56.3,181900.0],["2016-11-16",56.15,58.225,55.85,57.6,321300.0],["2016-11-17",57.9,58.05,56.85,57.55,300100.0],["2016-11-18",58.15,58.35,57.15,57.3,338900.0],["2016-11-21",57.95,58.0,56.55,57.25,195000.0],["2016-11-22",57.3,57.9,56.2,57.45,169500.0],["2016-11-23",57.1,58.1,56.75,57.7,188000.0],["2016-11-25",57.5,58.0,57.0,57.75,109400.0],["2016-11-28",57.8,59.2,57.6,58.4,390700.0],["2016-11-29",58.2,58.7,56.55,56.75,246000.0],["2016-11-30",57.3,57.6,56.05,56.1,334500.0],["2016-12-01",56.0,56.4,52.2,52.75,694900.0],["2016-12-02",52.55,52.75,49.0,51.8,797100.0],["2016-12-05",52.0,53.2,51.35,51.85,425200.0],["2016-12-06",51.85,52.0,50.45,51.9,590000.0],["2016-12-07",52.2,52.241,50.75,51.65,255100.0],["2016-12-08",51.6,52.05,50.55,51.9,261100.0],["2016-12-09",52.1,52.35,49.45,49.85,668600.0],["2016-12-12",49.45,50.05,48.15,48.95,319800.0],["2016-12-13",49.45,50.05,49.3,49.65,265400.0],["2016-12-14",49.6,49.85,47.9,48.7,394100.0],["2016-12-15",48.7,48.75,45.35,45.95,1019600.0],["2016-12-16",46.15,47.8,44.9,47.4,1022600.0],["2016-12-19",48.85,50.6,47.4,48.0,619800.0],["2016-12-20",48.15,48.7,47.0,47.95,390800.0],["2016-12-21",48.0,48.05,46.9,47.3,403100.0],["2016-12-22",47.15,47.75,46.85,47.45,413600.0],["2016-12-23",47.4,47.75,45.65,45.9,247200.0],["2016-12-27",45.85,47.9,45.7,47.2,250500.0],["2016-12-28",47.25,47.7,46.1,46.15,238400.0],["2016-12-29",46.2,46.95,46.15,46.6,345200.0],["2016-12-30",46.85,47.55,46.255,47.0,489000.0],["2017-01-03",47.3,48.45,46.8,47.85,364800.0],["2017-01-04",47.85,49.9,47.7,49.7,404700.0],["2017-01-05",49.45,51.9,49.35,51.35,520200.0],["2017-01-06",51.65,53.25,51.45,52.6,502400.0],["2017-01-09",52.65,52.85,51.75,52.0,244800.0],["2017-01-10",51.95,52.9,51.95,51.95,199100.0],["2017-01-11",52.15,53.4,51.875,52.65,224700.0],["2017-01-12",51.95,52.1,50.9,51.35,344900.0],["2017-01-13",51.35,51.8,50.95,51.6,245700.0],["2017-01-17",51.15,51.7,50.25,51.05,225800.0],["2017-01-18",51.3,51.3,49.725,50.45,404000.0],["2017-01-19",50.65,51.2,50.0,50.1,215500.0],["2017-01-20",50.4,51.55,49.7,50.25,310800.0],["2017-01-23",50.25,50.75,49.5,50.2,191100.0],["2017-01-24",50.35,50.95,49.936,50.25,243500.0],["2017-01-25",51.1,53.4,51.1,53.4,487900.0],["2017-01-26",53.45,53.5,51.8,51.95,229900.0],["2017-01-27",52.25,52.4,51.25,51.55,211500.0],["2017-01-30",50.85,50.9,49.5,50.0,309700.0],["2017-01-31",49.85,51.55,49.4,51.3,299100.0],["2017-02-01",51.9,53.3,51.4,52.8,500800.0],["2017-02-02",52.2,53.9,51.6,53.6,347300.0],["2017-02-03",53.7,54.45,53.25,54.2,366500.0],["2017-02-06",53.8,54.45,53.4,54.2,213300.0],["2017-02-07",54.45,54.6,53.7,54.35,143700.0],["2017-02-08",54.05,55.0,53.4,54.95,228900.0],["2017-02-09",55.05,58.0,54.95,57.55,560700.0],["2017-02-10",57.65,59.05,57.45,58.55,800400.0],["2017-02-13",58.75,59.1,57.4,57.4,567300.0],["2017-02-14",57.4,57.75,56.0,57.4,655200.0],["2017-02-15",57.4,58.9,55.8,58.75,896400.0],["2017-02-16",58.4,60.6,58.4,59.7,638200.0],["2017-02-17",59.0,60.35,58.069,60.0,687000.0],["2017-02-21",60.0,62.15,59.5,61.8,450400.0],["2017-02-22",61.35,62.15,61.2,61.85,288700.0],["2017-02-23",61.85,62.3,60.95,61.75,514600.0],["2017-02-24",60.85,61.55,59.2,60.7,423500.0],["2017-02-27",60.7,61.05,60.0,60.95,376500.0],["2017-02-28",60.3,60.8,59.4,59.5,408300.0],["2017-03-01",60.4,60.95,59.8,60.65,435600.0],["2017-03-02",60.3,60.475,58.3,58.3,315800.0],["2017-03-03",58.2,58.35,57.35,58.1,319300.0],["2017-03-06",57.5,57.9,56.5,57.4,224300.0],["2017-03-07",57.2,58.15,56.9,57.5,181400.0],["2017-03-08",57.5,57.9,56.85,56.95,174700.0],["2017-03-09",57.0,58.3,57.0,57.9,209000.0],["2017-03-10",58.25,59.3,58.007,59.1,255800.0],["2017-03-13",59.4,63.851,59.4,63.35,967100.0],["2017-03-14",62.95,64.05,62.5,63.45,394200.0],["2017-03-15",63.85,65.4,63.6,65.3,474400.0],["2017-03-16",65.5,66.1,64.375,65.35,483300.0],["2017-03-17",65.55,65.75,64.15,64.7,1318300.0],["2017-03-20",64.65,64.9,63.35,64.3,473900.0],["2017-03-21",63.0,64.65,61.3,61.55,433600.0],["2017-03-22",61.55,61.55,59.3,59.5,655500.0],["2017-03-23",59.45,60.3,59.25,60.2,247700.0],["2017-03-24",60.75,61.35,59.9,60.55,154600.0],["2017-03-27",59.55,60.5,57.65,60.15,405400.0],["2017-03-28",60.4,60.4,58.55,59.3,486100.0],["2017-03-29",59.2,59.525,58.1,58.15,469200.0],["2017-03-30",58.0,58.2,56.95,58.2,634300.0],["2017-03-31",60.1,61.15,59.3,60.55,595500.0],["2017-04-03",60.55,61.6,59.95,61.35,364200.0],["2017-04-04",61.4,61.95,59.9,60.3,322700.0],["2017-04-05",60.55,61.3,60.3,60.35,366100.0],["2017-04-06",60.25,60.45,58.45,60.2,293900.0],["2017-04-07",60.0,60.25,59.15,59.6,299900.0],["2017-04-10",59.7,60.1,59.3,60.0,255300.0],["2017-04-11",59.7,60.0,58.85,60.0,173600.0],["2017-04-12",59.95,60.45,59.4,59.5,178900.0],["2017-04-13",59.65,62.5,59.45,61.1,330500.0],["2017-04-17",61.45,62.05,60.9,61.95,173400.0],["2017-04-18",61.8,62.75,61.45,62.4,210700.0],["2017-04-19",62.6,64.5,62.6,63.8,278700.0],["2017-04-20",64.2,64.7,63.85,64.55,216500.0],["2017-04-21",64.55,64.55,63.35,64.1,194700.0],["2017-04-24",64.95,65.0,63.8,64.45,248300.0],["2017-04-25",64.45,66.35,64.45,65.8,276000.0],["2017-04-26",65.95,65.95,64.7,64.9,250500.0],["2017-04-27",65.3,67.3,65.2,66.5,391800.0],["2017-04-28",66.6,67.25,65.45,67.05,366800.0],["2017-05-01",67.45,69.1,66.5,67.1,582200.0],["2017-05-02",67.1,68.95,66.15,66.65,928000.0],["2017-05-03",71.0,74.8,70.0,71.85,1385000.0],["2017-05-04",70.65,71.0,68.6,70.2,1404600.0],["2017-05-05",70.2,70.85,69.25,70.65,1042900.0],["2017-05-08",70.5,71.35,69.55,69.55,501500.0],["2017-05-09",69.85,70.3,69.25,69.85,463900.0],["2017-05-10",69.25,70.2,69.2,69.85,399900.0],["2017-05-11",69.6,69.6,67.9,69.05,403600.0],["2017-05-12",69.95,70.85,69.35,69.45,355200.0],["2017-05-15",69.45,71.35,69.4,71.0,381900.0],["2017-05-16",71.3,72.05,70.4,70.75,463900.0],["2017-05-17",69.85,70.125,66.05,66.05,516600.0],["2017-05-18",66.2,66.9,65.4,66.7,487300.0],["2017-05-19",67.25,69.425,66.85,68.3,334500.0],["2017-05-22",68.6,69.65,67.75,69.45,372500.0],["2017-05-23",69.9,71.3,69.2,70.1,336200.0],["2017-05-24",70.6,70.9,69.5,69.55,224700.0],["2017-05-25",69.85,71.2,69.8,70.55,319900.0],["2017-05-26",70.6,71.2,70.15,70.95,227000.0],["2017-05-30",70.5,71.4,69.75,71.1,282500.0],["2017-05-31",71.3,72.65,70.6,72.1,463800.0],["2017-06-01",72.15,73.9,71.95,73.85,291000.0],["2017-06-02",73.95,74.95,73.15,74.55,324300.0],["2017-06-05",74.2,75.8,74.1,75.2,353900.0],["2017-06-06",74.95,76.5,74.6,75.25,402300.0],["2017-06-07",75.4,76.55,75.05,76.2,386900.0],["2017-06-08",76.5,78.5,75.65,78.0,411700.0],["2017-06-09",78.5,78.5,70.55,71.1,1203200.0],["2017-06-12",69.45,70.1,66.25,69.45,1235800.0],["2017-06-13",70.4,71.5,68.95,70.55,504000.0],["2017-06-14",70.95,70.95,66.9,67.35,648200.0],["2017-06-15",64.85,66.75,64.55,65.3,672200.0],["2017-06-16",64.95,67.4,64.85,67.3,560800.0],["2017-06-19",68.05,68.65,66.75,68.55,391500.0],["2017-06-20",68.55,69.5,66.8,67.05,287100.0],["2017-06-21",67.35,68.7,66.75,66.9,514300.0],["2017-06-22",67.1,68.1,66.1,67.8,268700.0],["2017-06-23",67.85,69.5,67.3,68.9,829600.0],["2017-06-26",69.5,69.95,68.15,68.2,303200.0],["2017-06-27",68.45,68.9,65.6,65.65,469100.0],["2017-06-28",66.3,68.1,64.45,67.9,413900.0],["2017-06-29",67.35,67.35,64.05,65.3,498100.0],["2017-06-30",65.25,66.35,64.85,65.75,281100.0],["2017-07-03",66.3,66.3,63.15,63.65,124200.0],["2017-07-05",63.7,64.75,63.2,64.3,266900.0],["2017-07-06",63.2,64.65,63.0,63.6,321900.0],["2017-07-07",63.95,65.65,63.4,65.2,324100.0],["2017-07-10",65.15,66.75,64.925,66.0,233900.0],["2017-07-11",66.0,67.8,65.8,67.5,297200.0],["2017-07-12",68.4,69.65,68.25,69.55,568800.0],["2017-07-13",69.7,71.45,69.25,71.3,606400.0],["2017-07-14",71.9,72.45,71.4,71.9,389800.0],["2017-07-17",71.9,72.9,70.8,72.3,291800.0],["2017-07-18",72.05,72.9,71.1,72.2,300600.0],["2017-07-19",72.85,74.1,72.6,74.1,299300.0],["2017-07-20",74.25,75.35,73.5,73.95,758200.0],["2017-07-21",73.9,74.25,73.05,73.6,365800.0],["2017-07-24",73.55,75.45,72.9,75.45,523200.0],["2017-07-25",75.65,75.7,74.0,74.8,239900.0],["2017-07-26",74.75,75.45,73.35,75.25,302300.0],["2017-07-27",76.05,76.1,71.35,72.95,465500.0],["2017-07-28",72.35,73.45,72.0,72.55,461400.0],["2017-07-31",73.15,73.65,71.2,72.35,678800.0],["2017-08-01",72.5,73.75,71.4,73.65,352100.0],["2017-08-02",73.6,73.6,68.9,70.1,860800.0],["2017-08-03",74.25,74.25,71.35,72.1,866500.0],["2017-08-04",72.3,73.05,70.5,71.85,476800.0],["2017-08-07",71.85,72.025,70.45,70.8,234000.0],["2017-08-08",70.75,70.95,68.85,69.35,362800.0],["2017-08-09",68.5,69.5,67.8,69.3,250600.0],["2017-08-10",68.45,68.8,65.9,65.9,365000.0],["2017-08-11",66.1,67.65,65.7,67.35,262800.0],["2017-08-14",68.15,69.95,67.899,69.9,333600.0],["2017-08-15",69.9,69.91,69.05,69.5,198800.0],["2017-08-16",69.75,71.2,69.4,70.65,185300.0],["2017-08-17",70.0,70.85,68.0,68.05,245300.0],["2017-08-18",67.65,69.25,67.05,68.2,187300.0],["2017-08-21",68.0,68.3,67.2,68.1,131900.0],["2017-08-22",68.45,69.55,68.1,69.25,189300.0],["2017-08-23",68.55,70.2,68.55,69.4,190500.0],["2017-08-24",70.05,70.6,69.05,70.45,299600.0],["2017-08-25",70.85,71.0,68.8,68.85,172700.0],["2017-08-28",69.0,69.15,68.055,68.6,140800.0],["2017-08-29",67.55,69.0,67.55,68.45,252000.0],["2017-08-30",68.6,72.7,68.5,71.95,256200.0],["2017-08-31",72.3,73.65,71.7,73.35,265400.0],["2017-09-01",73.6,74.162,73.1,73.15,193300.0],["2017-09-05",72.8,73.15,71.3,72.7,157900.0],["2017-09-06",72.95,73.1,71.2,71.7,219500.0],["2017-09-07",72.0,72.1,71.0,71.1,172700.0],["2017-09-08",71.1,72.55,71.05,71.7,211400.0],["2017-09-11",72.4,73.65,72.218,72.95,344400.0],["2017-09-12",72.95,73.25,71.05,72.05,283600.0],["2017-09-13",71.95,72.9,71.95,72.7,122800.0],["2017-09-14",72.2,74.1,71.5,73.4,180800.0],["2017-09-15",73.4,73.731,72.6,73.05,347600.0],["2017-09-18",73.6,76.5,73.527,75.95,531900.0],["2017-09-19",76.0,77.45,75.45,77.35,302300.0],["2017-09-20",77.4,78.0,74.55,74.55,340100.0],["2017-09-21",74.55,74.95,72.35,74.0,196700.0],["2017-09-22",73.85,75.1,73.825,74.5,179500.0],["2017-09-25",74.5,75.0,72.25,73.9,278900.0],["2017-09-26",74.15,74.45,71.755,72.15,173700.0],["2017-09-27",75.75,82.55,75.7,80.2,1396600.0],["2017-09-28",80.4,82.845,79.5,81.95,586500.0],["2017-09-29",81.8,84.15,80.65,84.05,579600.0],["2017-10-02",84.15,86.9,83.05,84.45,484100.0],["2017-10-03",84.35,85.0,83.1,84.65,510400.0],["2017-10-04",84.1,85.15,82.85,85.0,261500.0],["2017-10-05",85.15,85.6,84.05,84.9,217100.0],["2017-10-06",84.5,85.8,83.95,85.8,302300.0],["2017-10-09",85.8,86.4,84.0,84.25,235700.0],["2017-10-10",84.85,84.85,83.15,84.15,373500.0],["2017-10-11",84.15,84.603,83.325,83.8,221800.0],["2017-10-12",84.05,86.8,83.95,85.5,477000.0],["2017-10-13",84.05,84.575,82.15,82.4,361700.0],["2017-10-16",82.85,83.8,81.5,81.8,382500.0],["2017-10-17",81.75,83.25,81.45,83.2,208400.0],["2017-10-18",83.75,83.95,82.05,83.65,227200.0],["2017-10-19",83.35,85.0,82.15,84.95,236800.0],["2017-10-20",85.8,86.1,84.65,85.15,333900.0],["2017-10-23",85.6,85.95,84.15,84.45,256600.0],["2017-10-24",84.65,85.55,83.3,84.85,263400.0],["2017-10-25",84.6,85.9,81.85,82.55,451500.0],["2017-10-26",83.5,84.05,82.6,83.85,245400.0],["2017-10-27",84.8,86.6,83.55,86.5,444400.0],["2017-10-30",86.0,86.45,84.5,85.45,359400.0],["2017-10-31",85.7,87.25,85.55,86.55,364800.0],["2017-11-01",87.4,87.85,84.15,85.95,594800.0],["2017-11-02",87.15,88.5,82.275,86.25,955900.0],["2017-11-03",85.65,86.25,83.2,83.6,636200.0],["2017-11-06",83.9,86.65,82.8,83.45,991000.0],["2017-11-07",83.1,83.525,79.5,82.75,914200.0],["2017-11-08",82.05,85.0,80.65,84.4,976700.0],["2017-11-09",82.65,82.7,78.7,79.55,1097000.0],["2017-11-10",79.4,81.35,79.0,80.4,794300.0],["2017-11-13",79.85,80.5,79.0,79.95,534800.0],["2017-11-14",79.4,80.0,78.25,79.45,622300.0],["2017-11-15",78.2,78.85,76.15,77.5,792400.0],["2017-11-16",77.95,80.4,77.6,78.85,742300.0],["2017-11-17",78.8,80.45,78.3,80.1,706400.0],["2017-11-20",80.1,81.25,79.05,79.8,505200.0],["2017-11-21",80.3,80.65,78.3,79.6,564600.0],["2017-11-22",79.75,81.8,79.2,81.35,341700.0],["2017-11-24",81.5,82.45,81.15,82.0,221300.0],["2017-11-27",82.05,82.35,80.5,80.5,349400.0],["2017-11-28",80.9,82.85,79.65,82.7,850700.0],["2017-11-29",82.6,83.0,78.65,80.7,817700.0],["2017-11-30",81.2,81.669,79.55,80.95,642500.0],["2017-12-01",80.5,81.25,78.228,81.2,423800.0],["2017-12-04",81.6,82.05,76.7,77.35,1146200.0],["2017-12-05",77.0,78.9,73.15,77.45,2925000.0],["2017-12-06",77.15,81.0,77.05,80.5,741700.0],["2017-12-07",80.5,82.9,79.75,82.7,488000.0],["2017-12-08",82.75,83.6,82.3,82.85,500300.0],["2017-12-11",82.8,84.0,82.7,83.4,270700.0],["2017-12-12",83.2,83.8,82.15,82.7,415800.0],["2017-12-13",83.0,85.65,82.689,85.35,412900.0],["2017-12-14",85.35,87.75,85.055,87.5,585300.0],["2017-12-15",87.7,91.4,87.1,90.85,944800.0],["2017-12-18",92.3,93.525,90.85,92.95,690600.0],["2017-12-19",92.85,93.5,91.9,92.8,500500.0],["2017-12-20",93.45,93.45,89.9,90.35,595800.0],["2017-12-21",90.5,90.737,88.855,89.3,365500.0],["2017-12-22",89.3,89.425,87.2,87.5,453700.0],["2017-12-26",86.8,88.5,86.55,87.9,302800.0],["2017-12-27",88.25,90.8,87.75,88.9,308900.0],["2017-12-28",89.1,89.85,88.35,89.1,158100.0],["2017-12-29",89.15,89.75,88.355,88.4,305600.0],["2018-01-02",88.4,89.9,87.85,89.45,341200.0],["2018-01-03",89.4,90.2,87.6,89.15,348800.0],["2018-01-04",89.55,91.45,89.1,90.8,298300.0],["2018-01-05",92.2,92.2,90.0,90.5,219000.0],["2018-01-08",90.5,91.195,88.35,90.6,319300.0],["2018-01-09",91.0,91.4,88.95,90.4,254000.0],["2018-01-10",89.65,90.1,88.1,89.15,379500.0],["2018-01-11",89.5,91.2,89.15,90.9,218900.0],["2018-01-12",91.15,93.3,90.705,92.65,217700.0],["2018-01-16",93.7,94.35,92.75,93.25,486100.0],["2018-01-17",94.35,94.75,93.3,94.2,265000.0],["2018-01-18",93.95,97.45,93.65,96.3,412400.0],["2018-01-19",96.35,99.45,96.3,99.05,358500.0],["2018-01-22",99.4,101.55,98.614,100.9,433600.0],["2018-01-23",101.25,101.65,99.85,100.75,212200.0],["2018-01-24",100.95,101.6,97.2,97.25,350400.0],["2018-01-25",98.0,98.7,95.7,98.15,232500.0],["2018-01-26",99.25,102.0,98.35,101.7,201000.0],["2018-01-29",101.35,102.3,99.3,100.05,210900.0],["2018-01-30",98.4,98.4,94.5,95.5,654300.0],["2018-01-31",96.6,97.775,96.3,97.05,385600.0],["2018-02-01",96.4,99.05,95.3,96.35,295800.0],["2018-02-02",95.35,96.2,93.9,94.95,276500.0],["2018-02-05",93.65,97.85,92.4,92.65,368100.0],["2018-02-06",90.8,94.8,90.75,94.7,431500.0],["2018-02-07",94.3,97.6,93.95,95.75,296400.0],["2018-02-08",96.15,96.8,89.15,89.25,536100.0],["2018-02-09",90.6,92.35,85.655,91.05,592200.0],["2018-02-12",92.55,98.15,92.0,96.7,745800.0],["2018-02-13",96.2,98.45,95.555,97.0,725900.0],["2018-02-14",98.0,103.95,95.75,103.15,1177200.0],["2018-02-15",103.45,104.6,101.05,102.65,481200.0],["2018-02-16",101.65,106.5,101.45,105.75,733400.0],["2018-02-20",105.0,111.15,103.6,108.9,855200.0],["2018-02-21",108.85,111.85,108.2,110.1,671500.0],["2018-02-22",111.35,114.05,110.0,110.7,635300.0],["2018-02-23",111.1,111.704,109.55,111.25,397100.0],["2018-02-26",111.45,113.25,111.4,111.95,333700.0],["2018-02-27",112.5,114.895,112.0,112.05,592100.0],["2018-02-28",112.7,113.4,110.655,111.05,418400.0],["2018-03-01",111.25,113.65,108.5,112.15,722400.0],["2018-03-02",110.1,117.35,110.0,116.85,469700.0],["2018-03-05",115.6,117.1,114.1,116.8,574800.0],["2018-03-06",117.0,118.6,116.35,118.35,417200.0],["2018-03-07",117.8,120.8,116.9,120.0,494400.0],["2018-03-08",118.8,121.025,118.0,119.25,928600.0],["2018-03-09",120.4,122.25,119.55,120.5,573800.0],["2018-03-12",118.1,118.85,115.325,116.3,649600.0],["2018-03-13",116.0,116.75,113.65,115.75,552300.0],["2018-03-14",116.3,119.7,113.55,118.2,511900.0],["2018-03-15",118.4,119.195,115.6,116.45,567100.0],["2018-03-16",116.7,117.5,115.75,117.3,478100.0],["2018-03-19",116.7,118.7,114.975,117.45,600700.0],["2018-03-20",117.45,119.25,116.85,118.4,412300.0],["2018-03-21",119.5,124.45,118.772,120.1,1052700.0],["2018-03-22",118.05,120.7,115.25,117.45,445800.0],["2018-03-23",117.55,117.55,111.55,111.6,780200.0],["2018-03-26",114.65,115.6,112.781,115.45,476400.0],["2018-03-27",116.0,117.7,108.05,109.45,1032900.0],["2018-03-28",108.85,109.25,105.0,107.45,1073700.0],["2018-03-29",108.0,110.15,105.55,108.3,670100.0],["2018-04-02",107.65,109.95,105.838,107.5,487800.0],["2018-04-03",108.0,110.1,107.305,109.1,553800.0],["2018-04-04",106.45,111.55,106.15,110.9,342700.0],["2018-04-05",112.15,113.3,110.55,111.35,400200.0],["2018-04-06",110.0,111.8,108.4,108.55,229800.0],["2018-04-09",109.2,112.0,108.55,108.8,445900.0],["2018-04-10",110.65,113.4,109.25,111.8,234000.0],["2018-04-11",111.05,114.75,110.4,111.8,396600.0],["2018-04-12",112.6,114.55,111.95,112.15,435700.0],["2018-04-13",112.95,114.545,109.65,111.15,308600.0],["2018-04-16",111.55,112.7,109.0,111.6,336900.0],["2018-04-17",112.6,116.35,112.55,115.7,322300.0],["2018-04-18",116.65,117.6,113.8,117.05,484000.0],["2018-04-19",116.1,116.75,114.8,115.7,410800.0],["2018-04-20",114.3,115.2,112.2,113.6,549400.0],["2018-04-23",112.55,112.95,107.9,109.85,913700.0],["2018-04-24",110.8,111.6,104.875,106.05,773100.0],["2018-04-25",106.05,106.35,101.45,105.3,1564000.0],["2018-04-26",106.8,109.8,104.8,109.45,684700.0],["2018-04-27",110.0,110.0,105.75,107.85,700200.0],["2018-04-30",108.6,109.3,105.35,105.9,446100.0],["2018-05-01",105.15,106.2,104.1,105.3,645100.0],["2018-05-02",105.3,107.85,104.85,106.8,540300.0],["2018-05-03",106.35,108.6,105.35,107.9,339100.0],["2018-05-04",107.3,111.15,106.65,110.05,423900.0],["2018-05-07",110.8,113.05,110.35,111.3,376800.0],["2018-05-08",111.1,113.55,110.55,112.7,528900.0],["2018-05-09",113.25,115.8,112.85,115.2,518500.0],["2018-05-10",115.95,119.05,115.85,117.65,1062300.0],["2018-05-11",120.55,120.65,110.15,114.65,1600700.0],["2018-05-14",114.8,117.1,109.3,110.0,760700.0],["2018-05-15",109.1,111.1,106.95,110.6,742100.0],["2018-05-16",110.55,111.0,108.45,109.9,464600.0],["2018-05-17",109.9,111.15,108.9,110.35,288500.0],["2018-05-18",110.4,113.95,110.0,113.55,406200.0],["2018-05-21",114.7,116.1,112.7,113.95,430100.0],["2018-05-22",114.15,114.55,113.4,114.05,544800.0],["2018-05-23",113.2,115.6,112.55,115.6,265000.0],["2018-05-24",115.6,117.1,115.05,116.35,327300.0],["2018-05-25",116.2,118.5,115.9,117.4,367300.0],["2018-05-29",116.35,119.15,116.35,119.0,411500.0],["2018-05-30",120.0,122.25,119.1,120.25,451000.0],["2018-05-31",120.35,122.75,119.9,121.2,332500.0],["2018-06-01",121.25,126.35,121.2,125.7,640300.0],["2018-06-04",125.95,130.05,125.205,129.85,612200.0],["2018-06-05",129.85,133.55,129.05,132.0,862000.0],["2018-06-06",132.4,133.15,130.5,132.9,408300.0],["2018-06-07",133.55,133.85,123.7,126.7,708500.0],["2018-06-08",126.3,128.7,124.7,128.0,390400.0],["2018-06-11",128.45,130.5,128.35,129.65,906300.0],["2018-06-12",130.0,132.2,130.0,131.2,437500.0],["2018-06-13",131.9,135.25,131.9,132.65,473400.0],["2018-06-14",133.25,135.7,132.9,134.65,507800.0],["2018-06-15",133.35,138.265,130.65,136.9,618200.0],["2018-06-18",136.45,142.35,135.605,140.35,750700.0],["2018-06-19",139.0,139.6,133.2,138.9,539400.0],["2018-06-20",140.15,143.0,138.35,142.1,461800.0],["2018-06-21",142.55,143.0,137.0,139.7,508700.0],["2018-06-22",139.45,139.7,133.35,135.65,980800.0],["2018-06-25",133.1,133.5,124.55,125.95,1114800.0],["2018-06-26",126.6,129.35,125.7,128.55,749100.0],["2018-06-27",128.6,129.55,121.5,122.35,632800.0],["2018-06-28",121.6,127.4,121.6,126.45,539800.0],["2018-06-29",127.45,128.2,124.85,125.4,300600.0],["2018-07-02",124.95,128.2,124.25,128.1,351600.0],["2018-07-03",128.55,129.0,126.3,127.2,177300.0],["2018-07-05",127.4,129.65,127.05,128.75,383200.0],["2018-07-06",128.8,131.8,128.4,130.0,523800.0],["2018-07-09",131.3,132.275,128.85,131.1,378400.0],["2018-07-10",130.65,131.875,129.2,129.3,236200.0],["2018-07-11",127.8,130.2,126.275,127.7,510800.0],["2018-07-12",129.0,133.1,129.0,132.35,394600.0],["2018-07-13",132.15,133.03,130.7,131.95,228600.0],["2018-07-16",131.8,133.8,131.35,132.35,321900.0],["2018-07-17",131.5,134.15,130.45,133.7,326700.0],["2018-07-18",134.05,134.5,130.65,134.1,436000.0],["2018-07-19",133.85,135.5,132.1,132.85,246700.0],["2018-07-20",133.3,134.9,132.45,133.35,307700.0],["2018-07-23",132.8,135.1,131.7,133.95,400200.0],["2018-07-24",135.25,135.675,130.5,132.3,492500.0],["2018-07-25",132.4,136.3,132.4,135.3,339900.0],["2018-07-26",133.4,136.75,132.205,134.3,418700.0],["2018-07-27",134.3,135.15,125.438,127.85,507000.0],["2018-07-30",128.6,128.75,122.0,124.05,760100.0],["2018-07-31",124.2,127.575,122.75,124.1,596200.0],["2018-08-01",124.2,130.5,124.2,128.6,895100.0],["2018-08-02",119.8,126.05,119.0,122.8,1427500.0],["2018-08-03",123.35,124.3,119.85,120.7,479100.0],["2018-08-06",120.55,126.8,120.0,125.45,555900.0],["2018-08-07",126.2,128.2,125.355,127.9,303800.0],["2018-08-08",128.1,129.6,126.95,128.3,444600.0],["2018-08-09",128.5,129.95,127.85,129.25,552800.0],["2018-08-10",128.1,132.25,128.1,130.65,410200.0],["2018-08-13",130.5,132.65,129.8,130.95,463200.0],["2018-08-14",131.5,131.9,127.6,130.8,351200.0],["2018-08-15",129.7,130.7,123.9,125.85,523600.0],["2018-08-16",126.9,126.95,124.3,125.0,485000.0],["2018-08-17",125.25,125.75,122.45,125.7,482000.0],["2018-08-20",125.85,127.05,123.75,126.5,355800.0],["2018-08-21",127.0,132.85,127.0,131.85,652600.0],["2018-08-22",131.4,135.45,131.4,134.65,347400.0],["2018-08-23",135.0,138.45,134.375,137.1,525000.0],["2018-08-24",138.1,141.75,138.0,140.35,316500.0],["2018-08-27",141.65,143.0,139.55,142.75,392500.0],["2018-08-28",143.1,144.0,141.8,142.95,335600.0],["2018-08-29",143.15,144.55,142.3,142.9,318300.0],["2018-08-30",142.0,143.45,140.35,142.8,395000.0],["2018-08-31",142.15,144.245,141.45,143.7,300500.0],["2018-09-04",142.95,146.1,141.85,145.6,314000.0],["2018-09-05",144.75,144.75,137.755,139.4,497700.0],["2018-09-06",140.55,147.6,140.05,147.25,666800.0],["2018-09-07",147.35,154.55,146.05,151.9,476900.0],["2018-09-10",152.2,155.45,151.2,154.45,447800.0],["2018-09-11",154.0,160.85,153.65,159.15,541000.0],["2018-09-12",159.8,160.55,153.7,159.15,467100.0],["2018-09-13",159.75,162.2,158.4,159.6,458800.0],["2018-09-14",160.0,161.7,158.5,160.35,385500.0],["2018-09-17",160.0,160.0,153.15,153.2,466100.0],["2018-09-18",153.35,157.35,152.55,152.6,410200.0],["2018-09-19",152.4,152.75,145.6,148.55,528200.0],["2018-09-20",148.85,150.05,146.0,148.65,362400.0],["2018-09-21",149.05,149.55,144.6,145.35,665400.0],["2018-09-24",144.8,149.3,142.3,149.1,517900.0],["2018-09-25",149.8,153.2,147.3,152.1,387900.0],["2018-09-26",152.7,153.95,150.7,151.2,358400.0],["2018-09-27",151.7,154.2,149.9,149.95,262400.0],["2018-09-28",149.7,152.65,149.6,150.95,259900.0],["2018-10-01",151.92,153.54,148.69,149.27,340000.0],["2018-10-02",149.04,150.33,144.62,145.88,526400.0],["2018-10-03",145.76,150.94,144.9,150.05,502400.0],["2018-10-04",149.8,150.89,143.38,145.75,395500.0],["2018-10-05",145.51,148.02,141.2,145.83,463200.0],["2018-10-08",144.58,144.73,136.37,139.28,436400.0],["2018-10-09",137.63,141.35,135.19,135.69,610700.0],["2018-10-10",135.0,136.79,125.66,126.61,957700.0],["2018-10-11",125.38,128.88,123.739,124.25,797300.0],["2018-10-12",131.88,131.88,125.95,129.73,673100.0],["2018-10-15",128.94,130.98,126.21,129.52,411900.0],["2018-10-16",132.32,135.07,130.82,134.98,502500.0],["2018-10-17",135.71,138.77,132.44,137.11,652100.0],["2018-10-18",136.62,138.66,132.93,134.8,467900.0],["2018-10-19",135.27,137.01,129.22,129.94,440200.0],["2018-10-22",130.64,133.17,129.0,131.75,358300.0],["2018-10-23",127.99,133.78,127.17,133.13,367700.0],["2018-10-24",133.09,135.365,126.04,126.13,646900.0],["2018-10-25",127.2,131.54,126.17,131.0,444100.0],["2018-10-26",126.19,129.5,123.09,126.44,476400.0],["2018-10-29",131.12,131.38,121.13,124.58,562700.0],["2018-10-30",124.0,129.53,123.33,128.76,530700.0],["2018-10-31",131.8,137.51,131.39,135.65,520200.0],["2018-11-01",137.19,142.35,135.15,140.95,493400.0],["2018-11-02",140.95,143.62,136.69,137.87,473200.0],["2018-11-05",137.87,137.96,131.812,134.31,366500.0],["2018-11-06",133.63,136.94,132.489,134.98,419200.0],["2018-11-07",138.51,145.6,137.56,144.12,723900.0],["2018-11-08",146.78,149.08,134.02,138.0,913600.0],["2018-11-09",136.27,136.9,131.75,135.34,404200.0],["2018-11-12",133.74,134.68,125.65,129.16,668200.0],["2018-11-13",130.33,131.5,125.92,127.6,357500.0],["2018-11-14",128.95,131.35,126.185,126.66,267600.0],["2018-11-15",126.0,134.39,124.005,133.89,773400.0],["2018-11-16",131.84,135.22,130.81,133.84,522100.0],["2018-11-19",132.46,132.83,113.32,114.54,1166500.0],["2018-11-20",109.69,118.835,108.39,114.77,633200.0],["2018-11-21",117.08,119.89,114.93,116.92,406700.0],["2018-11-23",115.74,119.36,115.23,117.85,107300.0],["2018-11-26",119.97,123.94,118.45,123.79,281400.0],["2018-11-27",122.55,123.595,120.06,120.99,459100.0],["2018-11-28",123.0,131.15,121.55,130.65,829400.0],["2018-11-29",129.27,136.595,128.8,134.15,475300.0],["2018-11-30",133.85,139.33,133.41,139.03,474500.0],["2018-12-03",142.99,143.0,137.27,139.94,584500.0],["2018-12-04",138.54,139.63,130.51,131.08,587500.0],["2018-12-06",127.05,134.5,126.08,134.25,496100.0],["2018-12-07",133.94,136.55,126.06,128.31,484300.0],["2018-12-10",128.2,132.81,128.05,131.73,373300.0],["2018-12-11",134.19,136.48,129.48,131.23,365500.0],["2018-12-12",133.98,138.34,133.52,136.1,498100.0],["2018-12-13",137.63,139.62,131.61,134.97,371000.0],["2018-12-14",132.15,136.63,131.24,132.41,374400.0],["2018-12-17",130.99,131.0,124.32,125.54,485400.0],["2018-12-18",127.8,130.35,126.65,128.25,463500.0],["2018-12-19",128.49,133.28,125.05,126.6,408200.0],["2018-12-20",126.17,126.79,115.38,121.57,819800.0],["2018-12-21",122.06,122.06,114.21,115.2,801700.0],["2018-12-24",114.82,117.46,112.5,114.44,306300.0],["2018-12-26",116.0,124.12,115.73,124.05,541600.0],["2018-12-27",121.25,126.07,118.47,126.05,409800.0],["2018-12-28",126.81,126.94,121.09,124.01,410600.0],["2018-12-31",126.21,127.9,124.37,125.73,515700.0],["2019-01-02",122.58,126.212,122.2,125.28,395400.0],["2019-01-03",122.83,123.61,117.77,118.83,721200.0],["2019-01-04",121.25,129.18,120.3,126.76,571400.0],["2019-01-07",128.04,134.0,127.0,133.28,415700.0],["2019-01-08",135.24,136.88,132.99,136.84,458700.0],["2019-01-09",137.07,138.97,136.285,138.41,519900.0],["2019-01-10",137.2,140.69,136.0,140.0,439400.0],["2019-01-11",138.62,140.2,136.95,140.0,548100.0],["2019-01-14",137.32,141.535,136.61,140.84,907000.0],["2019-01-15",141.41,147.4,141.41,146.05,382800.0],["2019-01-16",146.9,149.6,144.415,144.94,477000.0],["2019-01-17",144.96,151.01,144.17,149.73,426900.0],["2019-01-18",151.96,158.66,151.34,155.27,961500.0],["2019-01-22",153.3,154.87,149.06,151.84,622900.0],["2019-01-23",153.68,156.94,150.71,152.05,626700.0],["2019-01-24",150.67,152.75,148.28,149.92,719800.0],["2019-01-25",151.04,153.61,150.58,151.54,524000.0],["2019-01-28",149.12,151.91,146.37,150.13,574900.0],["2019-01-29",149.47,149.99,145.65,146.56,533200.0],["2019-01-30",148.5,152.52,148.04,152.11,550300.0],["2019-01-31",153.11,158.59,152.9,158.31,885500.0],["2019-02-01",158.56,160.89,155.88,159.72,877500.0],["2019-02-04",160.54,165.406,160.34,163.35,640900.0],["2019-02-05",163.85,164.58,162.181,163.78,690000.0],["2019-02-06",164.19,166.07,159.644,164.58,723600.0],["2019-02-07",161.89,163.3,158.17,160.39,515600.0],["2019-02-08",158.65,165.48,158.527,165.44,496400.0],["2019-02-11",166.92,168.95,165.28,167.63,571000.0],["2019-02-12",169.97,172.54,169.08,172.0,926000.0],["2019-02-13",179.25,180.0,167.72,171.87,1556900.0],["2019-02-14",163.5,166.4,162.66,166.17,2823800.0],["2019-02-15",167.0,168.0,165.064,166.09,838900.0],["2019-02-19",165.32,167.44,164.56,165.62,552200.0],["2019-02-20",165.57,166.635,162.25,164.23,559900.0],["2019-02-21",164.14,166.51,163.62,165.27,527700.0],["2019-02-22",166.76,168.9,165.3,168.76,563700.0],["2019-02-25",169.73,171.4,168.601,170.04,435800.0],["2019-02-26",169.8,169.9,166.99,167.69,504100.0],["2019-02-27",167.66,169.95,166.69,169.5,464000.0],["2019-02-28",168.44,170.28,167.4,168.38,397900.0],["2019-03-01",170.21,171.99,168.2,171.92,670700.0],["2019-03-04",172.94,173.115,160.0,163.99,1134800.0],["2019-03-05",164.0,164.875,160.38,164.56,407500.0],["2019-03-06",164.56,165.62,159.57,161.24,472200.0],["2019-03-07",161.48,164.74,159.915,162.19,418600.0],["2019-03-08",159.74,162.779,157.55,162.57,457300.0],["2019-03-11",163.61,167.5,163.57,166.04,519700.0],["2019-03-12",166.68,168.13,164.51,166.88,454100.0],["2019-03-13",165.58,169.65,165.3,166.82,444800.0],["2019-03-14",166.41,170.85,165.99,168.26,443400.0],["2019-03-15",168.0,168.95,166.52,166.91,702700.0],["2019-03-18",167.13,169.7,164.405,166.05,394900.0],["2019-03-19",167.26,170.14,165.22,169.34,460000.0],["2019-03-20",169.66,170.58,166.74,168.66,576100.0],["2019-03-21",168.4,176.52,167.35,176.22,671900.0],["2019-03-22",174.25,175.44,165.41,165.63,616100.0],["2019-03-25",164.35,167.87,162.93,167.19,351900.0],["2019-03-26",169.03,171.02,166.51,167.69,367700.0],["2019-03-27",168.22,168.22,160.02,161.6,404700.0],["2019-03-28",161.56,165.17,160.66,163.42,340900.0],["2019-03-29",165.46,166.99,164.44,166.21,512400.0],["2019-04-01",166.25,169.535,163.53,166.73,571400.0],["2019-04-02",166.75,170.96,164.767,170.9,494900.0],["2019-04-03",171.35,173.8,170.705,171.8,492000.0],["2019-04-04",172.07,173.05,160.71,164.41,674600.0],["2019-04-05",165.02,166.95,163.0,163.99,505100.0],["2019-04-08",162.71,162.82,159.05,162.53,384000.0],["2019-04-09",161.17,164.0,160.01,163.13,243800.0],["2019-04-10",163.76,166.96,162.42,165.12,354500.0],["2019-04-11",166.13,168.36,164.37,167.41,289100.0],["2019-04-12",168.2,168.266,163.63,166.0,382700.0],["2019-04-15",166.0,167.68,163.84,165.19,344200.0],["2019-04-16",166.56,168.575,164.91,166.35,323600.0],["2019-04-17",167.39,167.782,161.34,162.76,385700.0],["2019-04-18",162.02,162.626,157.99,160.03,440200.0],["2019-04-22",158.71,163.31,158.33,163.02,275000.0],["2019-04-23",163.79,166.688,162.43,166.23,534400.0],["2019-04-24",167.11,168.62,165.15,165.15,312100.0],["2019-04-25",167.46,171.34,166.46,170.96,559300.0],["2019-04-26",171.8,179.98,171.8,178.72,655500.0],["2019-04-29",180.0,185.7,179.605,183.39,763100.0],["2019-04-30",183.51,186.965,181.44,184.49,505500.0],["2019-05-01",185.75,185.75,181.11,181.55,311100.0],["2019-05-02",181.0,182.275,176.049,179.66,513700.0],["2019-05-03",181.59,185.7,180.417,184.36,389000.0],["2019-05-06",179.0,186.31,177.77,186.1,465200.0],["2019-05-07",183.18,184.19,178.14,181.92,656000.0],["2019-05-08",178.25,182.06,173.1,179.84,1049200.0],["2019-05-09",178.43,183.7,174.05,181.92,481400.0],["2019-05-10",179.74,183.15,175.56,181.68,447600.0],["2019-05-13",176.45,179.11,172.91,174.04,477200.0],["2019-05-14",175.73,180.29,174.51,179.26,354000.0],["2019-05-15",176.2,183.26,175.25,181.52,396000.0],["2019-05-16",182.19,192.49,182.04,190.57,646600.0],["2019-05-17",188.11,191.06,186.21,187.58,418800.0],["2019-05-20",185.73,185.85,181.42,183.88,361100.0],["2019-05-21",187.16,189.344,186.14,188.72,368200.0],["2019-05-22",187.34,192.16,187.34,188.74,254600.0],["2019-05-23",185.99,185.99,179.68,183.44,558400.0],["2019-05-24",184.36,186.6,181.1,183.22,366400.0],["2019-05-28",184.45,187.97,184.45,185.89,330400.0],["2019-05-29",183.78,183.88,175.43,175.97,619200.0],["2019-05-30",177.23,179.13,175.05,177.03,349600.0],["2019-05-31",173.16,175.31,171.403,173.28,437100.0],["2019-06-03",173.46,173.46,159.81,162.24,997800.0],["2019-06-04",165.0,165.2,160.2,164.63,799900.0],["2019-06-05",166.75,169.71,160.93,169.41,697800.0],["2019-06-06",168.72,170.14,165.77,169.05,426900.0],["2019-06-07",169.72,177.05,169.72,174.32,628500.0],["2019-06-10",174.31,181.59,174.12,177.46,440200.0],["2019-06-11",180.0,180.0,168.9,170.16,572300.0],["2019-06-12",171.0,173.86,169.76,173.29,481800.0],["2019-06-13",173.49,174.46,171.09,173.83,344500.0],["2019-06-14",173.41,174.32,171.15,171.49,402400.0],["2019-06-17",173.47,177.84,172.4,174.93,383100.0],["2019-06-18",177.06,179.6,176.51,178.09,478400.0],["2019-06-19",179.57,183.0,178.54,182.93,399500.0],["2019-06-20",186.0,187.307,182.36,184.66,387600.0],["2019-06-21",183.2,184.223,178.5,178.76,541700.0],["2019-06-24",179.65,179.66,170.61,172.46,683700.0],["2019-06-25",172.49,174.88,167.93,168.53,661300.0],["2019-06-26",169.7,172.63,168.55,168.82,403400.0],["2019-06-27",170.25,174.17,170.01,172.29,436600.0],["2019-06-28",172.82,173.93,169.235,170.52,4899700.0],["2019-07-01",175.06,175.97,171.48,174.76,623100.0],["2019-07-02",174.65,175.755,172.55,174.0,884800.0],["2019-07-03",175.39,177.38,175.17,176.91,607300.0],["2019-07-05",175.29,176.4,171.69,176.4,333200.0],["2019-07-08",175.5,175.76,172.5,173.49,331800.0],["2019-07-09",172.28,177.525,172.28,176.91,536700.0],["2019-07-10",178.28,181.605,178.15,178.77,426000.0],["2019-07-11",179.0,179.98,176.1,178.74,419700.0],["2019-07-12",178.99,180.18,177.15,179.71,377900.0],["2019-07-15",180.07,182.435,178.97,180.89,618900.0],["2019-07-16",181.08,181.08,177.64,177.95,416300.0],["2019-07-17",178.17,181.81,177.51,181.11,553900.0],["2019-07-18",180.33,182.9,178.0,182.03,462100.0],["2019-07-19",182.65,185.49,180.08,180.12,439000.0],["2019-07-22",181.37,184.26,181.37,182.05,416700.0],["2019-07-23",183.35,183.35,177.76,179.4,370400.0],["2019-07-24",179.26,184.61,179.26,183.7,348500.0],["2019-07-25",182.8,184.24,179.75,182.12,451400.0],["2019-07-26",183.02,186.335,183.02,185.18,244800.0],["2019-07-29",186.27,186.5,176.86,181.67,417900.0],["2019-07-30",178.8,182.28,177.27,180.77,462000.0],["2019-07-31",181.42,182.85,176.26,178.72,612500.0],["2019-08-01",179.5,182.74,176.5,177.75,408200.0],["2019-08-02",177.15,177.15,170.22,172.04,493500.0],["2019-08-05",165.44,167.2,161.64,164.49,759600.0],["2019-08-06",166.85,169.275,162.39,164.92,740700.0],["2019-08-07",174.21,188.13,174.21,186.78,1999200.0],["2019-08-08",189.59,196.79,189.0,196.22,998800.0],["2019-08-09",193.5,195.92,189.405,191.67,781400.0],["2019-08-12",189.98,192.49,187.48,189.845,282900.0],["2019-08-13",194.99,196.241,188.74,192.74,622600.0],["2019-08-14",187.3,189.82,181.54,185.13,562800.0],["2019-08-15",185.36,187.6,183.315,186.36,378700.0],["2019-08-16",188.3,190.87,187.48,188.4,389300.0],["2019-08-19",192.2,192.802,188.0,188.92,344400.0],["2019-08-20",188.92,193.23,188.5,192.93,451100.0],["2019-08-21",194.2,204.26,194.2,199.54,705500.0],["2019-08-22",200.82,203.45,197.77,203.12,507000.0],["2019-08-23",203.38,206.89,200.53,201.65,664400.0],["2019-08-26",204.88,205.87,200.02,202.9,367900.0],["2019-08-27",205.3,207.98,201.0,204.88,528000.0],["2019-08-28",202.07,202.875,197.761,198.11,517900.0],["2019-08-29",200.52,203.3,197.589,202.24,350500.0],["2019-08-30",203.05,204.61,196.3,199.68,289300.0],["2019-09-03",198.64,200.8,196.35,197.84,391900.0],["2019-09-04",199.3,200.78,197.18,198.83,404800.0],["2019-09-05",201.66,201.66,190.55,196.11,750100.0],["2019-09-06",195.0,195.49,188.96,189.16,387100.0],["2019-09-09",189.84,189.84,172.25,175.77,965300.0],["2019-09-10",172.67,174.54,167.0,168.7,860300.0],["2019-09-11",169.0,171.25,165.74,167.81,811300.0],["2019-09-12",168.68,173.0,168.68,170.38,677400.0],["2019-09-13",168.94,169.49,161.832,164.11,656700.0],["2019-09-16",160.92,164.18,160.34,163.5,636000.0],["2019-09-17",164.5,165.33,160.26,163.8,733500.0],["2019-09-18",162.99,163.99,158.805,163.13,1003700.0],["2019-09-19",163.3,164.615,159.81,161.82,791800.0],["2019-09-20",161.56,162.97,159.16,160.36,1274600.0],["2019-09-23",160.37,161.92,159.22,160.71,336900.0],["2019-09-24",162.16,162.16,153.59,154.35,542400.0],["2019-09-25",153.8,154.4,147.57,153.23,734900.0],["2019-09-26",153.48,155.47,151.345,154.21,400600.0],["2019-09-27",154.59,154.695,146.46,149.91,804800.0],["2019-09-30",149.86,152.98,147.73,151.61,596100.0],["2019-10-01",152.22,153.19,150.39,150.76,503400.0],["2019-10-02",148.76,150.78,146.88,150.37,702800.0],["2019-10-03",150.6,158.56,148.4,157.29,937900.0],["2019-10-04",158.84,160.44,155.06,159.38,580000.0],["2019-10-07",158.83,166.13,158.83,164.69,907200.0],["2019-10-08",163.22,164.071,157.93,158.59,584700.0],["2019-10-09",160.94,163.98,158.26,160.51,523300.0],["2019-10-10",159.76,160.88,157.77,160.09,355600.0],["2019-10-11",162.5,164.965,162.1,162.99,335100.0],["2019-10-14",163.74,164.59,162.18,164.55,201800.0],["2019-10-15",165.56,168.43,163.4,167.39,517300.0],["2019-10-16",162.21,163.51,157.16,162.1,641100.0],["2019-10-17",162.5,163.85,159.95,160.56,427100.0],["2019-10-18",160.0,160.012,149.815,154.11,651700.0],["2019-10-21",155.88,155.88,152.88,153.5,431200.0],["2019-10-22",154.19,154.89,145.595,147.32,716200.0],["2019-10-23",147.15,152.12,146.07,146.67,547200.0],["2019-10-24",149.4,156.36,148.1,156.24,598100.0],["2019-10-25",154.61,157.083,154.0,156.59,278500.0],["2019-10-28",157.35,158.79,155.18,156.86,307500.0],["2019-10-29",157.38,161.4,156.0,157.37,518400.0],["2019-10-30",158.38,159.93,157.383,158.77,313500.0],["2019-10-31",157.97,159.37,154.69,155.1,309000.0],["2019-11-01",155.7,156.55,154.12,156.38,566800.0],["2019-11-04",157.56,159.05,152.65,154.27,348300.0],["2019-11-05",154.59,156.71,150.33,151.57,865300.0],["2019-11-06",142.81,149.72,137.3,145.08,2172900.0],["2019-11-07",144.8,146.82,142.08,142.69,684100.0],["2019-11-08",142.17,144.45,140.83,141.33,606500.0],["2019-11-11",141.13,142.29,139.95,141.09,863200.0],["2019-11-12",141.09,146.1,140.87,143.58,707900.0],["2019-11-13",142.76,143.465,140.0,141.73,701300.0],["2019-11-14",142.06,146.785,141.065,143.69,639300.0],["2019-11-15",144.32,145.79,142.23,145.74,968000.0],["2019-11-18",146.31,150.71,144.701,148.86,733400.0],["2019-11-19",149.37,152.0,146.49,151.11,641600.0],["2019-11-20",151.0,153.79,143.21,145.45,918700.0],["2019-11-21",145.55,148.39,144.25,144.59,637500.0],["2019-11-22",145.38,147.06,143.28,144.66,438100.0],["2019-11-25",145.62,146.601,143.012,146.1,645500.0],["2019-11-26",147.39,150.71,147.11,150.33,556200.0],["2019-11-27",150.89,151.7,150.02,151.3,440300.0],["2019-11-29",150.88,151.83,150.0,151.0,157700.0],["2019-12-02",150.23,150.995,144.06,146.79,639300.0],["2019-12-03",143.84,149.48,143.645,149.4,633000.0],["2019-12-04",149.6,149.955,145.66,146.0,832100.0],["2019-12-05",146.32,154.1,145.13,153.55,1149100.0],["2019-12-06",155.02,155.29,150.04,152.01,1012400.0],["2019-12-09",151.71,154.89,151.27,153.55,551200.0],["2019-12-10",153.55,156.18,151.01,152.64,869100.0],["2019-12-11",152.77,153.149,146.31,149.0,661100.0],["2019-12-12",149.0,149.34,145.28,148.66,441700.0],["2019-12-13",149.0,152.56,149.0,151.01,599100.0],["2019-12-16",152.13,158.015,151.79,157.38,1215400.0],["2019-12-17",159.3,159.4,155.32,155.63,892400.0],["2019-12-18",155.47,158.19,154.92,155.04,332600.0],["2019-12-19",155.04,159.49,155.04,158.26,618800.0],["2019-12-20",159.74,160.97,158.44,159.39,895600.0],["2019-12-23",159.81,159.955,156.57,157.13,325500.0],["2019-12-24",156.81,158.15,156.18,157.75,98500.0],["2019-12-26",157.99,159.85,157.9,158.5,305900.0],["2019-12-27",158.79,158.96,156.89,158.25,515800.0],["2019-12-30",157.13,158.66,154.26,158.24,627800.0],["2019-12-31",157.1,159.67,157.1,158.5,358900.0],["2020-01-02",159.51,162.57,159.1,162.57,449900.0],["2020-01-03",161.62,164.4,160.8,164.0,497400.0],["2020-01-06",162.69,167.14,162.333,167.0,504700.0],["2020-01-07",167.4,168.63,165.85,168.5,462200.0],["2020-01-08",169.1,173.67,168.99,173.0,849100.0],["2020-01-09",175.18,178.078,173.52,177.28,874900.0],["2020-01-10",179.92,181.3,175.3,175.77,609300.0],["2020-01-13",176.89,181.7,176.64,179.42,581900.0],["2020-01-14",179.29,180.19,175.8,179.54,572500.0],["2020-01-15",180.15,185.5,179.36,182.6,743600.0],["2020-01-16",183.06,184.43,180.24,181.71,464900.0],["2020-01-17",181.84,182.5,179.01,181.72,409800.0],["2020-01-21",181.67,184.8,181.32,181.84,428500.0],["2020-01-22",183.34,186.175,182.32,183.43,429800.0],["2020-01-23",184.14,186.1,182.6,185.41,377300.0],["2020-01-24",186.87,188.85,183.06,184.85,478900.0],["2020-01-27",180.63,184.24,178.51,182.56,387200.0],["2020-01-28",183.5,185.408,182.45,184.41,210900.0],["2020-01-29",185.89,185.89,182.25,182.52,335000.0],["2020-01-30",181.07,185.48,180.75,183.91,601100.0],["2020-01-31",183.1,183.46,178.75,180.94,335600.0],["2020-02-03",181.0,183.63,180.1,182.91,415200.0],["2020-02-04",184.48,186.72,184.01,185.72,471800.0],["2020-02-05",187.78,187.78,176.74,177.18,522800.0],["2020-02-06",177.52,179.689,174.14,179.24,382200.0],["2020-02-07",178.62,182.83,177.0,179.47,284600.0],["2020-02-10",179.08,184.71,178.9,183.44,539600.0],["2020-02-11",184.94,185.07,180.895,181.9,404400.0],["2020-02-12",182.1,184.89,177.01,184.17,868100.0],["2020-02-13",180.0,201.49,180.0,197.34,1818900.0],["2020-02-14",197.15,200.44,195.58,197.78,544400.0],["2020-02-18",196.4,198.04,193.1,196.97,485100.0],["2020-02-19",198.15,201.375,197.34,198.53,428600.0],["2020-02-20",197.81,200.14,190.5,194.24,441100.0],["2020-02-21",193.41,193.45,185.01,185.93,568300.0],["2020-02-24",175.2,181.13,171.56,180.1,917600.0],["2020-02-25",181.35,182.483,175.43,178.83,629900.0],["2020-02-26",179.04,183.37,178.21,180.85,577100.0],["2020-02-27",172.59,181.385,171.25,175.66,582700.0],["2020-02-28",169.94,179.68,168.79,179.45,783000.0],["2020-03-02",181.31,182.34,174.01,180.61,439500.0],["2020-03-03",180.62,182.63,169.27,175.22,830900.0],["2020-03-04",178.65,179.77,172.98,179.53,346100.0],["2020-03-05",175.74,177.5,169.99,172.22,563600.0],["2020-03-06",167.05,167.49,158.775,165.64,885100.0],["2020-03-09",152.52,153.05,136.25,142.62,1958600.0],["2020-03-10",146.2,149.19,140.954,147.57,996000.0],["2020-03-11",143.76,144.31,133.94,137.31,946000.0],["2020-03-12",127.26,129.99,120.83,122.51,1500600.0],["2020-03-13",128.02,134.67,116.1,134.42,1214500.0],["2020-03-16",121.0,124.264,108.95,110.01,1289600.0],["2020-03-17",112.82,123.98,104.333,111.52,1678900.0],["2020-03-18",104.66,105.66,90.835,104.71,1950100.0],["2020-03-19",102.9,118.15,95.75,117.0,1340800.0],["2020-03-20",120.4,127.7,116.01,117.79,2002400.0],["2020-03-23",117.3,119.603,105.02,108.02,1023100.0],["2020-03-24",113.16,129.45,112.72,129.36,1441400.0],["2020-03-25",131.7,148.41,131.57,136.36,1952800.0],["2020-03-26",137.64,148.67,137.64,141.89,1177000.0],["2020-03-27",136.9,137.165,130.57,131.73,1533100.0],["2020-03-30",132.12,139.885,130.33,139.28,661300.0],["2020-03-31",138.15,142.01,131.74,133.19,960000.0],["2020-04-01",127.5,129.655,124.25,125.1,1126800.0],["2020-04-02",122.81,124.4,112.21,116.86,1963400.0],["2020-04-03",116.43,121.415,110.575,113.26,1111100.0],["2020-04-06",119.19,125.42,119.19,122.47,683700.0],["2020-04-07",129.28,135.3,123.36,127.37,1222600.0],["2020-04-08",130.19,139.79,129.0,139.52,863300.0],["2020-04-09",142.71,154.09,136.135,141.9,1468700.0],["2020-04-13",141.9,142.99,135.24,142.59,787300.0],["2020-04-14",146.97,149.77,141.16,143.02,865300.0],["2020-04-15",137.5,139.085,133.23,134.98,922100.0],["2020-04-16",136.57,137.87,133.465,136.03,817300.0],["2020-04-17",141.14,150.21,141.13,146.08,1038300.0],["2020-04-20",144.15,149.13,140.905,142.41,720700.0],["2020-04-21",139.3,142.074,133.89,134.84,845500.0],["2020-04-22",136.53,144.46,136.53,141.03,583100.0],["2020-04-23",140.54,142.36,137.155,139.78,470900.0],["2020-04-24",141.0,147.42,139.86,145.35,490700.0],["2020-04-27",145.89,152.795,144.12,151.99,633900.0],["2020-04-28",154.91,156.24,147.425,155.01,774400.0],["2020-04-29",158.4,170.29,158.05,169.66,1318100.0],["2020-04-30",168.81,173.295,166.15,168.63,1091200.0],["2020-05-01",163.52,165.0,154.29,160.56,1266800.0],["2020-05-04",158.09,161.985,154.21,159.94,612500.0],["2020-05-05",161.15,172.65,161.15,171.42,811200.0],["2020-05-06",173.5,179.055,173.285,175.21,1166300.0],["2020-05-07",180.0,194.97,180.0,188.53,1807100.0],["2020-05-08",189.02,190.79,183.81,184.25,1083500.0],["2020-05-11",180.0,185.24,179.141,183.54,1801800.0],["2020-05-12",184.2,185.875,175.32,179.25,847800.0],["2020-05-13",179.37,182.73,170.05,175.92,714900.0],["2020-05-14",173.58,181.17,167.652,181.03,523600.0],["2020-05-15",179.86,187.47,178.65,183.62,869800.0],["2020-05-18",189.9,193.98,186.38,188.02,502100.0],["2020-05-19",187.65,193.87,187.65,188.66,488000.0],["2020-05-20",192.0,195.18,188.96,190.86,356300.0],["2020-05-21",190.94,192.83,187.88,190.45,283400.0],["2020-05-22",191.18,196.5,190.03,194.29,384000.0],["2020-05-26",197.84,200.78,189.81,190.3,524000.0],["2020-05-27",191.34,193.99,181.74,193.74,400200.0],["2020-05-28",191.98,198.31,191.565,192.19,492400.0],["2020-05-29",193.09,200.0,190.87,199.94,471900.0],["2020-06-01",200.74,215.95,200.01,213.22,1722800.0],["2020-06-02",217.49,218.38,207.51,211.91,1529200.0],["2020-06-03",212.99,214.68,208.9,210.16,444100.0],["2020-06-04",208.2,212.59,206.1,207.17,546900.0],["2020-06-05",206.48,212.27,205.0,211.76,586400.0],["2020-06-08",211.79,215.06,209.33,214.27,586800.0],["2020-06-09",213.62,215.617,207.53,208.26,515400.0],["2020-06-10",211.19,215.25,208.879,210.94,337800.0],["2020-06-11",205.14,208.52,198.68,200.86,947200.0],["2020-06-12",206.95,211.23,199.0,204.49,681500.0],["2020-06-15",200.36,209.97,199.45,208.84,539600.0],["2020-06-16",215.19,217.11,210.53,215.06,415700.0],["2020-06-17",215.74,217.02,211.6,212.61,347800.0],["2020-06-18",212.34,214.93,210.74,212.92,337800.0],["2020-06-19",215.98,223.6,215.06,219.98,988300.0],["2020-06-22",222.08,226.0,221.01,223.88,628300.0],["2020-06-23",228.2,229.81,224.5,226.04,554100.0],["2020-06-24",225.17,231.17,216.63,219.09,950000.0],["2020-06-25",220.15,224.17,219.18,221.75,555600.0],["2020-06-26",222.31,225.94,217.21,225.04,572200.0],["2020-06-29",225.0,225.3,213.44,217.66,626700.0],["2020-06-30",218.63,224.9,218.1,224.35,381900.0],["2020-07-01",223.98,233.96,222.67,232.55,511600.0],["2020-07-02",235.39,236.193,230.655,232.53,472200.0],["2020-07-06",236.1,242.625,233.392,235.13,790200.0],["2020-07-07",233.33,243.16,233.01,235.26,692500.0],["2020-07-08",230.16,239.67,228.49,239.66,626200.0],["2020-07-09",242.09,243.58,231.54,238.11,428800.0],["2020-07-10",237.97,238.37,231.01,233.63,396500.0],["2020-07-13",238.17,240.39,216.55,218.09,529200.0],["2020-07-14",215.1,218.19,205.07,211.99,951100.0],["2020-07-15",214.14,216.36,211.66,216.36,488600.0],["2020-07-16",215.82,218.43,210.53,215.0,387200.0],["2020-07-17",217.23,221.175,214.735,220.06,322800.0],["2020-07-20",222.42,230.3,222.42,229.6,408700.0],["2020-07-21",231.9,233.395,226.76,230.62,431500.0],["2020-07-22",232.0,236.5,228.79,231.17,311400.0],["2020-07-23",229.08,234.37,221.635,224.21,335700.0],["2020-07-24",221.34,225.1,215.64,222.79,258700.0],["2020-07-27",224.96,227.46,221.63,226.94,237500.0],["2020-07-28",226.19,227.92,222.48,222.55,146200.0],["2020-07-29",227.01,234.23,225.2,232.28,294900.0],["2020-07-30",227.37,233.76,224.47,232.42,263300.0],["2020-07-31",234.86,234.86,226.13,234.61,346600.0],["2020-08-03",236.5,242.38,235.05,240.11,366600.0],["2020-08-04",240.33,240.33,227.325,231.33,643000.0],["2020-08-05",232.75,239.55,230.92,237.8,915600.0],["2020-08-06",257.73,264.813,249.36,260.81,1669400.0],["2020-08-07",258.66,268.43,253.42,258.46,978000.0],["2020-08-10",257.27,264.65,251.33,260.42,844300.0],["2020-08-11",257.38,264.41,251.445,256.37,565900.0],["2020-08-12",257.24,261.37,254.68,255.99,361300.0],["2020-08-13",256.89,276.43,254.43,275.62,1047700.0],["2020-08-14",279.85,284.95,274.52,278.81,1062900.0],["2020-08-17",282.68,287.25,280.81,283.72,592200.0],["2020-08-18",284.98,286.07,279.62,284.09,541200.0],["2020-08-19",285.0,291.82,278.81,285.11,453300.0],["2020-08-20",284.37,289.35,283.03,287.2,393300.0],["2020-08-21",287.2,288.88,283.81,284.41,366800.0],["2020-08-24",287.99,289.21,282.04,284.52,355800.0],["2020-08-25",284.0,287.87,281.74,286.06,275800.0],["2020-08-26",290.67,302.0,290.549,296.97,563600.0],["2020-08-27",297.3,298.68,290.7,296.1,363700.0],["2020-08-28",298.04,304.79,297.641,299.81,307900.0],["2020-08-31",299.98,301.94,295.376,299.68,326300.0],["2020-09-01",302.77,315.8,301.92,314.25,460000.0],["2020-09-02",317.41,320.89,299.05,305.71,522500.0],["2020-09-03",297.26,299.16,281.13,287.74,565900.0],["2020-09-04",286.0,289.08,260.79,280.11,754800.0],["2020-09-08",269.01,285.891,268.0,274.71,518200.0],["2020-09-09",283.26,286.31,276.8,284.11,485900.0],["2020-09-10",287.64,297.68,283.75,285.46,549900.0],["2020-09-11",288.57,288.66,274.04,279.51,336700.0],["2020-09-14",279.75,282.58,274.08,280.46,319300.0],["2020-09-15",281.49,288.13,277.06,282.53,325300.0],["2020-09-16",284.44,288.0,276.58,277.16,308300.0],["2020-09-17",270.28,273.56,264.06,270.11,501000.0],["2020-09-18",272.77,276.24,267.46,273.87,644700.0],["2020-09-21",268.87,285.57,265.39,284.68,473900.0],["2020-09-22",285.0,285.515,275.37,282.18,487200.0],["2020-09-23",286.2,293.42,282.5,283.17,636500.0],["2020-09-24",279.55,286.825,272.28,283.18,447100.0],["2020-09-25",283.85,297.1,280.805,294.03,428200.0],["2020-09-28",296.55,303.67,295.46,301.86,388700.0],["2020-09-29",302.19,303.863,297.65,299.59,285300.0],["2020-09-30",298.18,299.36,289.06,292.23,396300.0],["2020-10-01",296.19,298.09,289.24,293.44,473200.0],["2020-10-02",288.25,291.0,281.57,285.45,584800.0],["2020-10-05",287.44,293.33,286.03,289.52,473100.0],["2020-10-06",289.51,299.92,289.51,293.34,459900.0],["2020-10-07",299.0,305.98,295.54,304.61,497000.0],["2020-10-08",311.83,311.83,302.355,309.73,432600.0],["2020-10-09",313.02,322.71,313.02,321.57,490500.0],["2020-10-12",328.99,330.716,319.25,322.74,392900.0],["2020-10-13",322.0,326.25,318.59,319.33,479000.0],["2020-10-14",323.8,325.44,310.08,313.36,270500.0],["2020-10-15",305.02,313.38,304.1,312.19,272500.0],["2020-10-16",316.25,318.97,309.9,311.26,192700.0],["2020-10-19",319.04,319.663,310.2,311.64,240500.0],["2020-10-20",310.0,314.764,309.2,309.79,207700.0],["2020-10-21",312.13,313.13,304.01,308.06,326900.0],["2020-10-22",307.53,310.39,300.45,309.24,423900.0],["2020-10-23",309.16,315.71,303.03,315.6,344400.0],["2020-10-26",312.73,318.67,302.25,306.32,329900.0],["2020-10-27",309.81,312.85,301.93,304.56,470200.0],["2020-10-28",300.0,301.52,292.91,297.53,334900.0],["2020-10-29",301.44,303.27,294.81,298.42,448000.0],["2020-10-30",296.01,296.01,284.25,290.07,418900.0],["2020-11-02",293.45,297.85,283.87,290.88,381600.0],["2020-11-03",290.88,302.21,288.48,298.97,388900.0],["2020-11-04",313.42,327.44,312.39,326.07,602600.0],["2020-11-05",334.46,337.61,329.28,336.21,776100.0],["2020-11-06",371.01,395.764,357.58,380.05,1193100.0],["2020-11-09",376.57,378.0,345.045,345.57,976600.0],["2020-11-10",338.01,341.97,329.72,340.35,826600.0],["2020-11-11",345.0,354.17,344.85,345.0,765000.0],["2020-11-12",345.0,354.12,345.0,353.47,372800.0],["2020-11-13",354.7,356.72,341.81,349.41,523700.0],["2020-11-16",346.55,357.215,343.98,348.23,421000.0],["2020-11-17",342.39,356.28,342.39,355.66,240700.0],["2020-11-18",357.21,365.7,354.7,359.4,370100.0],["2020-11-19",363.63,369.06,358.91,366.07,284800.0],["2020-11-20",366.96,375.28,364.78,371.43,320000.0],["2020-11-23",372.0,375.74,364.73,370.94,306200.0],["2020-11-24",374.41,378.205,360.2,362.93,469200.0],["2020-11-25",362.93,381.66,362.93,380.19,574600.0],["2020-11-27",382.92,396.865,382.92,396.83,486500.0],["2020-11-30",398.7,401.66,380.42,394.33,2793000.0],["2020-12-01",392.0,397.53,387.91,389.75,720900.0],["2020-12-02",386.2,390.08,380.04,386.16,613100.0],["2020-12-03",388.08,392.92,385.98,387.84,449200.0],["2020-12-04",389.55,396.05,384.62,387.21,584400.0],["2020-12-07",390.58,396.4,380.92,385.17,452000.0],["2020-12-08",387.47,391.5,381.74,384.87,386600.0],["2020-12-09",387.09,392.1,376.815,379.57,503300.0],["2020-12-10",376.2,403.185,375.91,395.14,734700.0],["2020-12-11",391.81,396.65,387.28,391.34,361600.0],["2020-12-14",389.38,390.02,370.359,381.97,767200.0],["2020-12-15",379.83,382.09,375.78,379.9,386500.0],["2020-12-16",383.26,383.5,372.12,378.54,693800.0],["2020-12-17",381.72,394.23,381.72,393.81,636600.0],["2020-12-18",396.2,405.12,390.61,404.55,1487800.0],["2020-12-21",404.52,414.0,401.42,410.21,640700.0],["2020-12-22",411.95,420.61,411.27,418.22,620100.0],["2020-12-23",418.15,419.9,408.76,410.92,349100.0],["2020-12-24",409.44,416.0,407.46,414.76,146000.0],["2020-12-28",417.97,419.35,395.4,397.5,290100.0],["2020-12-29",400.88,403.66,386.25,393.47,314000.0],["2020-12-30",398.49,400.77,393.41,395.21,239600.0],["2020-12-31",395.37,401.13,391.57,396.44,348500.0],["2021-01-04",396.44,397.81,376.98,387.74,477900.0],["2021-01-05",393.02,393.02,380.92,382.03,713800.0],["2021-01-06",372.3,378.837,368.9,374.88,630500.0],["2021-01-07",377.38,397.13,377.38,396.67,409200.0],["2021-01-08",401.79,412.34,398.46,402.85,347600.0],["2021-01-11",398.24,409.26,394.898,402.46,271000.0],["2021-01-12",404.0,408.88,399.73,407.07,274600.0],["2021-01-13",409.39,414.674,400.005,400.32,282900.0],["2021-01-14",400.48,408.18,387.0,388.38,434700.0],["2021-01-15",390.79,395.23,381.27,384.58,250600.0],["2021-01-19",386.35,391.67,383.515,388.48,399600.0],["2021-01-20",397.04,399.455,389.94,395.66,254100.0],["2021-01-21",399.0,399.0,388.2,388.76,441100.0],["2021-01-22",391.86,396.24,387.37,393.48,498600.0],["2021-01-25",396.75,399.07,379.32,384.25,538700.0],["2021-01-26",386.0,392.12,370.2,372.36,588400.0],["2021-01-27",364.14,366.78,347.78,349.99,700100.0],["2021-01-28",356.075,376.33,355.0,372.34,614600.0],["2021-01-29",367.83,375.59,359.84,372.2,388000.0],["2021-02-01",381.53,386.82,372.38,381.74,391200.0],["2021-02-02",383.89,396.72,381.17,395.55,466500.0],["2021-02-03",396.05,399.58,388.56,395.82,229300.0],["2021-02-04",400.0,412.19,398.52,407.75,385200.0],["2021-02-05",410.28,415.63,402.5,415.35,404400.0],["2021-02-08",420.0,430.53,413.15,418.99,421000.0],["2021-02-09",419.82,426.61,419.0,422.61,388600.0],["2021-02-10",424.0,430.81,412.59,423.45,411800.0],["2021-02-11",433.98,438.0,418.77,431.76,710700.0],["2021-02-12",517.02,527.689,497.07,502.4,1627900.0],["2021-02-16",504.18,529.229,502.176,527.64,881400.0],["2021-02-17",520.0,525.38,501.55,523.33,647100.0],["2021-02-18",518.0,526.13,508.353,517.5,415100.0],["2021-02-19",521.87,543.69,521.0,543.49,554500.0],["2021-02-22",539.62,547.47,525.132,528.17,845300.0],["2021-02-23",503.94,522.23,484.23,503.61,980500.0],["2021-02-24",505.73,522.31,500.1,518.73,427800.0],["2021-02-25",517.95,523.2,490.13,495.61,428200.0],["2021-02-26",499.23,521.99,491.9,515.0,511600.0],["2021-03-01",522.0,528.41,506.87,526.61,393400.0],["2021-03-02",530.84,531.81,515.37,517.39,452900.0],["2021-03-03",515.0,517.0,494.675,498.0,446100.0],["2021-03-04",487.15,502.54,439.89,461.0,1100600.0],["2021-03-05",465.55,468.1,426.0,458.47,755000.0],["2021-03-08",455.41,467.43,418.505,421.81,635200.0],["2021-03-09",442.47,455.01,440.89,450.0,813300.0],["2021-03-10",467.91,481.74,450.218,452.92,730900.0],["2021-03-11",468.02,485.845,465.64,478.04,677700.0],["2021-03-12",471.0,483.36,460.186,481.9,330000.0],["2021-03-15",482.43,485.84,469.07,477.26,445900.0],["2021-03-16",473.63,492.26,463.36,468.9,361500.0],["2021-03-17",461.14,480.0,448.45,467.77,827000.0],["2021-03-18",458.08,458.44,428.01,431.31,942400.0],["2021-03-19",438.18,457.49,429.07,448.22,1281300.0],["2021-03-22",449.1,463.235,449.1,459.65,555100.0],["2021-03-23",458.23,464.686,452.19,457.85,498000.0],["2021-03-24",458.0,458.2,435.17,438.04,404500.0],["2021-03-25",428.68,442.06,421.52,440.47,437800.0],["2021-03-26",443.78,450.78,429.73,439.95,386600.0],["2021-03-29",441.0,446.06,420.0,423.54,344100.0],["2021-03-30",421.77,438.41,415.42,435.63,374900.0],["2021-03-31",443.67,469.37,441.385,454.21,637200.0],["2021-04-01",465.17,488.42,463.35,485.85,768300.0],["2021-04-05",488.97,494.202,468.98,475.27,397000.0],["2021-04-06",468.6,496.09,468.6,490.52,409400.0],["2021-04-07",487.86,495.0,482.51,485.0,284400.0],["2021-04-08",499.0,516.82,493.95,514.18,569200.0],["2021-04-09",512.98,517.91,497.01,516.56,337800.0],["2021-04-12",516.0,521.24,510.71,520.96,336800.0],["2021-04-13",525.03,534.34,521.51,525.0,383600.0],["2021-04-14",527.5,544.83,506.38,510.02,622900.0],["2021-04-15",518.92,531.46,517.52,530.99,507600.0],["2021-04-16",533.54,534.975,516.13,521.18,319900.0],["2021-04-19",515.67,524.33,506.203,509.94,269400.0],["2021-04-20",502.2,511.59,493.28,497.71,404800.0],["2021-04-21",495.21,516.52,491.08,506.53,445700.0],["2021-04-22",512.01,534.74,512.01,534.16,600800.0],["2021-04-23",535.0,564.94,535.0,564.63,872100.0],["2021-04-26",562.36,574.5,552.56,572.87,574100.0],["2021-04-27",574.83,574.83,561.41,563.63,323700.0],["2021-04-28",558.8,563.36,548.205,557.81,331100.0],["2021-04-29",564.18,564.18,531.5,540.23,464900.0],["2021-04-30",534.22,550.63,525.15,526.45,476800.0],["2021-05-03",537.32,539.971,513.98,520.78,471900.0],["2021-05-04",507.94,510.022,480.01,498.66,687500.0],["2021-05-05",507.78,519.77,497.44,503.01,615500.0],["2021-05-06",505.5,514.97,475.24,491.12,1494500.0],["2021-05-07",506.43,518.26,496.23,509.66,1152300.0],["2021-05-10",505.0,505.0,476.4,486.43,839800.0],["2021-05-11",471.07,516.23,470.0,506.32,503600.0],["2021-05-12",494.99,497.64,478.5,488.31,480400.0],["2021-05-13",497.24,498.27,462.48,475.3,457200.0],["2021-05-14",481.97,503.28,478.4,498.05,429400.0],["2021-05-17",491.75,499.19,476.89,482.91,426300.0],["2021-05-18",484.56,495.36,483.82,484.36,402100.0],["2021-05-19",472.91,490.12,467.74,488.26,352300.0],["2021-05-20",493.8,506.42,493.8,502.58,287200.0],["2021-05-21",510.0,512.66,498.23,504.71,263800.0],["2021-05-24",510.0,519.56,505.17,506.95,293600.0],["2021-05-25",510.98,518.59,499.8,501.9,435500.0],["2021-05-26",509.49,513.29,499.47,504.25,648900.0],["2021-05-27",500.96,504.44,489.91,498.67,587700.0],["2021-05-28",504.9,513.51,501.5,504.38,330800.0],["2021-06-01",506.9,507.31,491.2,492.03,366700.0],["2021-06-02",486.55,491.09,482.05,483.32,413200.0],["2021-06-03",477.68,481.807,469.45,472.71,320100.0],["2021-06-04",480.59,492.7,480.05,490.21,407100.0],["2021-06-07",487.0,504.47,487.0,498.59,319400.0],["2021-06-08",503.06,512.6,498.0,507.34,319500.0],["2021-06-09",509.17,515.83,497.13,497.35,233600.0],["2021-06-10",497.27,504.2,496.3,502.43,278700.0],["2021-06-11",504.01,519.98,501.84,519.68,364100.0],["2021-06-14",518.41,541.0,518.41,537.26,468200.0],["2021-06-15",534.13,537.715,525.0,535.0,269800.0],["2021-06-16",535.0,558.52,533.82,553.17,655900.0],["2021-06-17",548.04,580.88,548.04,570.84,542000.0],["2021-06-18",569.42,596.04,565.603,593.53,735200.0],["2021-06-21",588.31,589.99,564.063,575.5,451500.0],["2021-06-22",576.16,589.39,573.426,586.62,325900.0],["2021-06-23",589.17,596.98,586.18,590.82,275300.0],["2021-06-24",596.96,605.735,584.37,588.29,391300.0],["2021-06-25",588.0,591.87,576.17,582.31,684700.0],["2021-06-28",589.6,604.7,587.315,594.45,381600.0],["2021-06-29",592.29,601.16,586.75,596.44,313700.0],["2021-06-30",596.02,599.52,582.073,582.72,324000.0],["2021-07-01",578.82,589.89,574.815,586.09,279200.0],["2021-07-02",592.0,597.5,585.7,591.11,254300.0],["2021-07-06",594.55,616.251,594.55,602.07,355300.0],["2021-07-07",610.0,616.45,600.46,609.33,312500.0],["2021-07-08",595.0,604.09,580.07,601.15,363200.0],["2021-07-09",601.98,607.21,592.5,602.9,261500.0],["2021-07-12",608.0,612.1,586.38,587.98,267600.0],["2021-07-13",588.44,592.2,576.06,576.42,359200.0],["2021-07-14",580.07,583.94,554.13,554.68,495200.0],["2021-07-15",555.34,559.628,543.17,550.72,449500.0],["2021-07-16",556.37,560.736,549.158,559.59,267600.0],["2021-07-19",550.0,567.46,546.24,556.45,448400.0],["2021-07-20",562.03,583.08,547.38,576.75,421900.0],["2021-07-21",576.09,589.935,576.09,584.49,232700.0],["2021-07-22",586.88,593.42,580.51,587.99,246600.0],["2021-07-23",590.88,595.0,576.0,580.34,406000.0],["2021-07-26",583.98,597.77,572.69,597.62,517200.0],["2021-07-27",599.39,600.0,575.243,585.87,342100.0],["2021-07-28",583.5,592.99,580.66,589.02,217900.0],["2021-07-29",584.39,593.54,582.424,582.89,195300.0],["2021-07-30",579.39,596.5,576.06,596.02,512700.0],["2021-08-02",598.0,602.89,588.095,596.0,520800.0],["2021-08-03",598.4,601.27,572.31,583.89,367300.0],["2021-08-04",582.0,596.592,577.31,590.0,549400.0],["2021-08-05",627.27,660.99,622.05,660.0,1167400.0],["2021-08-06",655.15,660.69,648.15,659.05,538500.0],["2021-08-09",659.0,666.665,652.93,657.52,617700.0],["2021-08-10",657.73,667.0,648.48,656.5,792500.0],["2021-08-11",653.18,662.55,645.65,655.11,688600.0],["2021-08-12",652.01,679.19,651.14,665.5,623300.0],["2021-08-13",665.01,675.0,661.74,667.33,353200.0],["2021-08-16",666.31,667.065,641.2,656.53,395600.0],["2021-08-17",651.5,652.0,636.21,648.18,310300.0],["2021-08-18",650.0,661.62,645.55,648.35,461100.0],["2021-08-19",645.0,658.21,638.27,648.08,275600.0],["2021-08-20",651.13,666.02,649.02,663.66,377800.0],["2021-08-23",665.0,676.69,665.0,675.23,248900.0],["2021-08-24",680.0,686.61,670.65,672.65,283800.0],["2021-08-25",673.0,686.23,669.07,685.25,270500.0],["2021-08-26",686.85,695.56,680.0,683.93,328600.0],["2021-08-27",687.58,704.99,685.0,702.55,405200.0],["2021-08-30",706.73,715.29,698.2,701.58,254600.0],["2021-08-31",702.0,704.268,683.34,684.47,387200.0],["2021-09-01",685.0,692.0,680.63,685.05,540000.0],["2021-09-02",689.54,691.8,677.0,684.4,240900.0],["2021-09-03",685.0,707.06,681.7,704.09,244300.0],["2021-09-07",704.52,707.125,682.33,687.1,388100.0],["2021-09-08",686.49,690.54,677.335,680.68,214300.0],["2021-09-09",683.13,694.6,679.45,681.89,231500.0],["2021-09-10",683.83,689.44,668.87,670.77,280700.0],["2021-09-13",670.77,676.87,647.52,670.01,502900.0],["2021-09-14",675.0,687.515,671.0,671.83,442700.0],["2021-09-15",671.83,681.14,662.68,679.35,433600.0],["2021-09-16",677.87,703.815,677.2,703.1,373600.0],["2021-09-17",701.23,711.31,687.32,696.68,609800.0],["2021-09-20",680.83,691.695,673.8,686.34,400300.0],["2021-09-21",694.85,697.68,679.205,694.62,363900.0],["2021-09-22",693.64,718.58,691.92,711.43,439900.0],["2021-09-23",710.68,736.15,708.09,734.28,491600.0],["2021-09-24",728.02,733.08,714.49,732.14,309100.0],["2021-09-27",722.15,722.15,685.065,708.96,667500.0],["2021-09-28",692.39,692.93,661.194,671.71,664000.0],["2021-09-29",680.0,699.31,673.631,681.24,491600.0],["2021-09-30",681.99,695.4,676.09,676.09,447500.0],["2021-10-01",675.36,686.47,652.26,684.23,505700.0],["2021-10-04",678.0,678.26,622.04,633.79,888100.0],["2021-10-05",634.2,657.942,632.0,648.85,478300.0],["2021-10-06",640.0,673.92,638.34,666.75,482200.0],["2021-10-07",677.56,691.22,676.0,683.63,421200.0],["2021-10-08",685.0,688.0,671.28,679.87,461000.0],["2021-10-11",675.0,696.62,671.4,682.72,440900.0],["2021-10-12",692.57,814.9,685.935,758.27,1980000.0],["2021-10-13",766.08,792.73,765.7,786.25,977000.0],["2021-10-14",790.04,817.33,776.51,789.06,861600.0],["2021-10-15",792.73,798.98,770.27,790.89,510400.0],["2021-10-18",793.07,805.0,785.05,803.03,365300.0],["2021-10-19",803.0,809.83,788.0,790.95,746300.0],["2021-10-20",801.0,806.5,791.02,795.39,313300.0],["2021-10-21",791.11,812.98,791.11,802.48,327800.0],["2021-10-22",800.06,819.18,797.145,814.16,220800.0],["2021-10-25",820.0,839.775,803.69,805.7,359200.0],["2021-10-26",814.58,824.91,803.13,805.24,299900.0],["2021-10-27",809.0,823.98,792.13,796.95,331000.0],["2021-10-28",798.54,820.4,798.54,814.35,383400.0],["2021-10-29",805.0,814.32,793.57,810.23,471100.0],["2021-11-01",814.21,814.7,796.07,803.67,401200.0],["2021-11-02",802.48,804.86,783.01,787.33,531500.0],["2021-11-03",789.21,789.5,760.93,776.74,767200.0],["2021-11-04",760.0,820.72,760.0,819.08,890000.0],["2021-11-05",821.72,823.99,799.835,802.46,473400.0],["2021-11-08",805.02,820.0,800.03,815.3,345000.0],["2021-11-09",820.0,853.68,819.86,850.32,551200.0],["2021-11-10",837.18,845.07,801.37,806.96,515100.0],["2021-11-11",816.0,829.09,812.55,818.83,338000.0],["2021-11-12",825.0,842.72,819.0,841.26,339500.0],["2021-11-15",840.0,842.69,823.16,832.02,267100.0],["2021-11-16",829.22,852.43,823.0,852.08,328500.0],["2021-11-17",852.08,866.0,832.56,838.41,615400.0],["2021-11-18",843.85,848.27,830.559,840.29,455400.0],["2021-11-19",847.88,853.1,821.26,822.34,307600.0],["2021-11-22",828.32,833.0,771.67,783.35,499900.0],["2021-11-23",767.35,782.09,735.3,753.28,801100.0],["2021-11-24",750.42,806.78,740.04,802.76,681400.0],["2021-11-26",804.97,823.58,801.0,803.47,511800.0],["2021-11-29",810.82,855.68,809.65,851.91,658100.0],["2021-11-30",851.02,862.0,805.501,806.91,680200.0],["2021-12-01",812.59,822.34,752.43,765.64,674700.0],["2021-12-02",760.8,797.075,758.91,793.72,543000.0],["2021-12-03",795.0,797.0,705.79,745.03,890100.0],["2021-12-06",730.01,733.0,680.01,712.41,1178000.0],["2021-12-07",739.48,771.25,737.84,761.1,507100.0],["2021-12-08",767.13,789.53,744.66,778.48,460700.0],["2021-12-09",779.64,786.713,730.595,738.94,533600.0],["2021-12-10",743.32,773.66,713.73,723.29,577800.0],["2021-12-13",737.91,749.98,719.02,726.15,621800.0],["2021-12-14",714.29,714.29,674.66,687.71,807200.0],["2021-12-15",690.48,706.12,671.74,703.03,804200.0],["2021-12-16",708.64,711.43,643.01,650.68,938800.0],["2021-12-17",650.0,681.44,640.49,668.5,1086400.0],["2021-12-20",654.25,667.07,643.19,651.15,415700.0],["2021-12-21",656.98,681.35,636.5,680.2,447100.0],["2021-12-22",680.82,689.31,654.53,678.54,757200.0],["2021-12-23",675.49,681.56,664.59,675.0,256300.0],["2021-12-27",683.48,690.95,673.97,675.69,347200.0],["2021-12-28",676.84,685.16,661.5,666.16,285800.0],["2021-12-29",666.11,666.11,643.23,659.15,404000.0],["2021-12-30",657.94,678.995,654.15,663.25,242200.0],["2021-12-31",660.06,670.61,655.0,659.15,341800.0],["2022-01-03",659.24,659.24,600.48,607.59,887700.0],["2022-01-04",609.0,609.0,540.47,564.91,1869700.0],["2022-01-05",550.01,550.01,508.84,512.86,1621900.0],["2022-01-06",510.88,542.18,498.09,525.41,1442500.0],["2022-01-07",520.0,539.88,498.34,509.69,904700.0],["2022-01-10",491.0,528.18,483.73,525.89,1225400.0],["2022-01-11",524.81,540.92,517.83,530.63,789200.0],["2022-01-12",527.0,544.97,502.8,508.19,1166400.0],["2022-01-13",513.68,515.665,473.8,475.47,974400.0],["2022-01-14",475.46,478.36,450.0,462.2,1500100.0],["2022-01-18",451.0,473.56,440.32,447.3,972600.0],["2022-01-19",454.39,475.03,452.08,452.96,816100.0],["2022-01-20",468.47,476.99,450.05,450.64,876100.0],["2022-01-21",445.0,456.44,426.33,427.67,797000.0],["2022-01-24",417.13,472.99,403.0,465.07,1545300.0],["2022-01-25",452.05,459.78,429.05,435.11,1065900.0],["2022-01-26",455.06,459.6,423.17,430.18,799000.0],["2022-01-27",449.46,451.445,422.825,426.87,756700.0],["2022-01-28",431.76,458.55,421.24,456.14,700600.0],["2022-01-31",460.4,488.8,460.04,488.8,837900.0],["2022-02-01",496.76,499.5,470.0,490.47,749900.0],["2022-02-02",495.38,500.0,469.09,481.0,640200.0],["2022-02-03",463.99,475.455,446.87,450.72,791800.0],["2022-02-04",455.0,478.115,451.02,472.13,781300.0],["2022-02-07",474.76,504.99,473.5,478.02,543300.0],["2022-02-08",469.19,499.95,465.545,494.2,950100.0],["2022-02-09",501.77,529.79,498.06,522.86,1284800.0],["2022-02-10",515.82,563.23,503.34,534.46,1733800.0],["2022-02-11",586.725,596.17,530.07,544.92,2187400.0],["2022-02-14",530.0,571.915,526.38,545.89,688100.0],["2022-02-15",550.74,557.16,537.46,555.96,571000.0],["2022-02-16",547.6,547.97,530.221,542.8,468500.0],["2022-02-17",536.82,536.82,500.1,507.58,696800.0],["2022-02-18",516.56,520.14,496.36,497.59,542800.0],["2022-02-22",491.78,506.78,477.3,478.57,567600.0],["2022-02-23",478.0,487.77,475.12,478.42,663900.0],["2022-02-24",453.4,526.42,452.5,525.0,750200.0],["2022-02-25",520.8,523.705,501.64,518.88,529000.0],["2022-02-28",524.06,530.88,510.34,525.0,636200.0],["2022-03-01",526.96,546.95,524.635,533.0,690200.0],["2022-03-02",538.33,541.775,513.28,534.0,519400.0],["2022-03-03",534.0,538.4,491.78,499.59,740400.0],["2022-03-04",504.58,513.0,451.41,459.03,1066700.0],["2022-03-07",466.21,468.24,409.35,412.7,1220500.0],["2022-03-08",410.94,430.05,398.7,414.71,966800.0],["2022-03-09",435.36,449.78,426.561,443.16,641900.0],["2022-03-10",433.71,439.36,423.02,436.99,348600.0],["2022-03-11",441.59,442.555,412.29,414.96,595900.0],["2022-03-14",411.76,419.57,378.88,385.67,888900.0],["2022-03-15",386.68,403.96,380.69,403.47,746800.0],["2022-03-16",416.91,448.41,414.48,448.16,731300.0],["2022-03-17",438.93,471.86,430.64,467.34,531700.0],["2022-03-18",464.05,492.55,463.91,491.73,716000.0],["2022-03-21",482.64,492.97,456.1,466.87,698000.0],["2022-03-22",465.96,492.81,463.895,481.85,382300.0],["2022-03-23",474.84,479.74,447.32,463.96,638500.0],["2022-03-24",466.77,474.9,452.75,474.51,338200.0],["2022-03-25",477.87,484.38,455.81,463.85,594300.0],["2022-03-28",465.0,492.5,465.0,492.27,621900.0],["2022-03-29",503.71,527.06,497.46,520.6,730200.0],["2022-03-30",512.54,520.57,500.6,505.52,417100.0],["2022-03-31",506.0,507.46,473.3,474.94,623100.0],["2022-04-01",477.24,497.66,477.1,490.93,536300.0],["2022-04-04",494.08,514.34,490.94,504.2,469300.0],["2022-04-05",503.75,503.75,467.4,475.18,512800.0],["2022-04-06",465.0,469.16,440.0,452.0,619700.0],["2022-04-07",452.04,466.61,445.18,454.89,458200.0],["2022-04-08",443.16,455.38,435.67,438.04,372700.0],["2022-04-11",433.74,459.993,420.38,454.56,893800.0],["2022-04-12",460.97,476.11,441.53,443.91,450300.0],["2022-04-13",447.95,472.12,438.06,465.26,537300.0],["2022-04-14",467.01,467.01,444.0,445.47,408400.0],["2022-04-18",444.71,444.71,419.28,433.36,380000.0],["2022-04-19",435.91,463.9,427.55,454.95,629700.0],["2022-04-20",459.36,459.36,425.76,426.13,540300.0],["2022-04-21",435.0,448.37,400.575,404.28,656300.0],["2022-04-22",407.32,415.09,392.53,396.28,495800.0],["2022-04-25",390.0,409.208,390.0,401.3,820200.0],["2022-04-26",396.32,396.52,368.97,373.93,803500.0],["2022-04-27",374.57,386.985,367.105,369.01,843400.0],["2022-04-28",387.25,403.31,370.89,398.48,809700.0],["2022-04-29",393.94,412.435,378.0,379.43,622400.0],["2022-05-02",375.23,391.23,369.55,390.71,410700.0],["2022-05-03",386.55,388.755,365.21,370.5,895400.0],["2022-05-04",374.12,393.75,343.57,392.21,1044700.0],["2022-05-05",386.4,386.4,333.71,341.21,1550300.0],["2022-05-06",341.0,384.99,325.97,356.38,2256200.0],["2022-05-09",339.57,357.08,317.94,332.91,1342500.0],["2022-05-10",342.1,348.395,306.54,325.16,1192200.0],["2022-05-11",320.01,337.99,308.27,310.0,1130600.0],["2022-05-12",304.41,324.37,295.53,309.73,1101000.0],["2022-05-13",322.09,359.68,321.37,355.87,1151400.0],["2022-05-16",347.59,359.21,335.64,336.68,602900.0],["2022-05-17",350.04,355.04,317.82,337.28,657700.0],["2022-05-18",331.64,339.77,305.48,313.92,843700.0],["2022-05-19",327.42,351.97,322.975,339.14,1371400.0],["2022-05-20",343.02,350.85,318.87,333.54,787300.0],["2022-05-23",329.82,342.91,321.86,337.86,605300.0],["2022-05-24",334.09,334.09,304.0,307.95,772700.0],["2022-05-25",305.86,330.95,304.25,327.41,598200.0],["2022-05-26",323.58,338.21,320.44,335.12,505100.0],["2022-05-27",338.5,352.46,338.5,352.44,647500.0],["2022-05-31",353.12,355.42,333.11,337.69,1162400.0],["2022-06-01",349.78,371.0,337.12,345.35,1051300.0],["2022-06-02",344.59,381.18,343.53,373.17,748500.0],["2022-06-03",361.62,372.68,351.38,354.11,633400.0],["2022-06-06",361.28,364.94,343.38,355.6,453600.0],["2022-06-07",351.81,372.11,350.07,370.29,453900.0],["2022-06-08",361.08,373.9,359.24,360.34,467100.0],["2022-06-09",361.05,373.0,348.67,353.31,550500.0],["2022-06-10",340.3,344.93,317.075,325.6,778700.0],["2022-06-13",309.51,311.62,286.6,294.71,1083700.0],["2022-06-14",299.55,304.91,291.651,295.85,577600.0],["2022-06-15",302.55,315.94,294.36,307.54,656300.0],["2022-06-16",293.95,299.44,278.49,281.81,764400.0],["2022-06-17",282.98,297.73,280.6,292.74,645700.0],["2022-06-21",300.18,310.91,298.39,299.17,427100.0],["2022-06-22",294.45,314.375,294.43,303.92,566900.0],["2022-06-23",310.67,330.26,302.31,328.49,601900.0],["2022-06-24",334.66,347.78,331.98,343.71,707400.0],["2022-06-27",344.03,346.8,328.97,333.33,287800.0],["2022-06-28",330.31,340.0,306.58,307.88,957400.0],["2022-06-29",307.88,316.38,297.89,310.37,427300.0],["2022-06-30",305.71,305.71,287.58,300.65,451300.0],["2022-07-01",301.64,315.13,298.15,313.65,456900.0],["2022-07-05",307.92,330.0,304.32,329.46,719800.0],["2022-07-06",330.24,335.75,313.04,320.11,663100.0],["2022-07-07",318.83,322.0,302.63,316.27,1388800.0],["2022-07-08",308.24,317.63,297.82,305.8,789100.0],["2022-07-11",303.52,304.99,291.0,292.32,576300.0],["2022-07-12",292.5,298.95,270.67,273.34,1194400.0],["2022-07-13",264.0,283.52,259.98,270.03,972200.0],["2022-07-14",267.93,268.975,257.21,263.97,744000.0],["2022-07-15",270.0,277.18,260.06,273.71,850800.0],["2022-07-18",277.72,286.285,273.0,274.79,716500.0],["2022-07-19",279.2,283.88,268.61,283.63,786500.0],["2022-07-20",287.53,316.23,284.34,309.29,1175600.0],["2022-07-21",306.29,323.275,305.38,318.87,891500.0],["2022-07-22",313.58,324.78,294.8,300.5,634000.0],["2022-07-25",299.52,301.04,286.1,290.96,511800.0],["2022-07-26",281.3,281.3,270.14,272.26,643300.0],["2022-07-27",283.71,296.9,280.23,295.88,809200.0],["2022-07-28",290.87,302.595,281.22,300.73,925000.0],["2022-07-29",301.51,309.28,295.55,308.0,583200.0],["2022-08-01",301.34,321.64,297.252,313.83,755900.0],["2022-08-02",310.0,331.85,309.415,328.33,901700.0],["2022-08-03",331.0,354.9,331.0,350.18,916700.0],["2022-08-04",348.81,355.46,338.05,355.46,936400.0],["2022-08-05",361.0,385.365,356.0,372.99,1400100.0],["2022-08-08",372.8,393.39,372.03,385.22,933400.0],["2022-08-09",377.1,380.65,362.27,364.71,563200.0],["2022-08-10",384.94,410.56,383.52,407.07,1429900.0],["2022-08-11",411.86,412.5,379.37,384.09,783800.0],["2022-08-12",388.34,390.36,378.75,387.59,375000.0],["2022-08-15",384.74,397.39,383.62,388.54,315700.0],["2022-08-16",382.14,382.2,369.59,379.16,594600.0],["2022-08-17",368.03,372.72,362.8,365.45,412400.0],["2022-08-18",365.19,366.97,359.02,363.22,349400.0],["2022-08-19",357.81,358.0,345.52,351.58,425800.0],["2022-08-22",341.64,350.99,335.0,343.45,461600.0],["2022-08-23",344.01,353.495,341.34,342.04,324500.0],["2022-08-24",344.59,356.98,341.69,349.73,370900.0],["2022-08-25",351.17,352.495,343.36,351.97,415300.0],["2022-08-26",351.11,353.44,335.33,335.33,443000.0],["2022-08-29",329.35,342.6,326.0,333.23,275600.0],["2022-08-30",339.69,345.0,329.27,338.66,430000.0],["2022-08-31",343.45,350.0,335.59,337.04,416300.0],["2022-09-01",329.71,334.28,306.0,310.01,1456700.0],["2022-09-02",316.19,320.77,302.63,315.36,608900.0],["2022-09-06",316.64,319.56,307.9,311.12,566100.0],["2022-09-07",310.85,318.0,281.6,292.3,1973600.0],["2022-09-08",286.25,303.58,282.7,303.56,1005200.0],["2022-09-09",310.46,333.06,310.28,332.5,1313300.0],["2022-09-12",333.5,339.93,325.58,333.1,626500.0],["2022-09-13",312.605,318.01,305.25,305.64,685700.0],["2022-09-14",305.33,308.7,299.0,305.41,393600.0],["2022-09-15",298.97,311.95,297.841,302.84,530400.0],["2022-09-16",295.15,296.7,286.03,291.57,900400.0],["2022-09-19",288.59,294.55,284.2,289.99,674200.0],["2022-09-20",286.0,290.0,283.25,284.09,561500.0],["2022-09-21",289.84,296.23,283.0,283.29,672400.0],["2022-09-22",280.11,284.39,273.31,273.31,713200.0],["2022-09-23",270.45,273.62,263.23,272.81,593500.0],["2022-09-26",271.38,280.97,270.595,272.62,682500.0],["2022-09-27",280.84,286.72,274.9,275.79,441900.0],["2022-09-28",274.74,287.67,274.74,283.99,655700.0],["2022-09-29",277.59,279.41,270.26,274.35,867700.0],["2022-09-30",271.88,282.425,269.42,270.12,570800.0],["2022-10-03",271.05,286.64,271.05,284.53,903500.0],["2022-10-04",294.85,300.27,292.01,298.73,978700.0],["2022-10-05",292.0,299.6,287.55,296.71,560000.0],["2022-10-06",296.11,305.88,293.74,294.7,298900.0],["2022-10-07",285.28,287.49,277.07,282.46,480000.0],["2022-10-10",282.32,283.7,267.345,273.44,585900.0],["2022-10-11",271.78,271.78,257.63,261.16,503100.0],["2022-10-12",262.05,266.88,254.05,265.71,727100.0],["2022-10-13",251.81,267.86,245.03,265.64,1049100.0],["2022-10-14",271.84,274.58,255.58,256.09,681100.0],["2022-10-17",264.56,276.48,258.0,270.75,966200.0],["2022-10-18",283.17,287.49,274.365,276.0,600200.0],["2022-10-19",270.85,275.25,260.26,263.57,469100.0],["2022-10-20",264.76,275.56,264.0,265.0,633500.0],["2022-10-21",259.65,265.69,253.2,265.47,592700.0],["2022-10-24",268.28,268.28,253.26,265.01,416900.0],["2022-10-25",269.72,290.93,268.74,290.58,1148200.0],["2022-10-26",280.32,293.81,272.88,273.35,736800.0],["2022-10-27",281.06,288.67,276.46,280.14,670400.0],["2022-10-28",276.33,290.27,271.58,289.99,605500.0],["2022-10-31",286.22,297.18,283.47,296.56,754800.0],["2022-11-01",306.8,314.945,286.83,290.18,664700.0],["2022-11-02",283.0,283.0,263.16,263.58,1247500.0],["2022-11-03",286.37,302.836,277.09,278.56,1956300.0],["2022-11-04",281.58,281.58,255.45,265.69,1149000.0],["2022-11-07",267.37,268.77,249.99,260.32,895600.0],["2022-11-08",262.35,286.68,254.63,274.37,1102400.0],["2022-11-09",269.83,271.972,259.32,259.36,513800.0],["2022-11-10",280.85,303.68,280.688,303.35,1259300.0],["2022-11-11",303.82,321.435,300.99,306.09,1201500.0],["2022-11-14",303.86,303.86,288.67,292.96,1047100.0],["2022-11-15",300.15,311.65,299.636,308.02,1338000.0],["2022-11-16",299.51,310.57,291.21,295.11,1132300.0],["2022-11-17",286.09,287.61,276.51,278.17,649200.0],["2022-11-18",282.8,282.8,269.28,272.6,755900.0],["2022-11-21",268.05,272.56,263.51,263.84,760900.0],["2022-11-22",266.05,272.81,257.5,272.58,645400.0],["2022-11-23",272.57,293.99,271.752,289.3,590400.0],["2022-11-25",287.0,293.07,284.95,290.18,328100.0],["2022-11-28",287.18,295.59,286.085,288.72,1107900.0],["2022-11-29",289.8,290.28,277.21,282.68,537400.0],["2022-11-30",279.75,303.15,279.75,303.03,724800.0],["2022-12-01",299.42,313.84,294.2,305.92,774300.0],["2022-12-02",296.76,304.46,290.0,303.96,561200.0],["2022-12-05",300.67,302.86,278.68,281.1,636100.0],["2022-12-06",280.84,283.39,265.74,270.26,643400.0],["2022-12-07",271.73,278.21,268.31,275.75,842100.0],["2022-12-08",279.0,295.58,277.2,292.67,678500.0],["2022-12-09",291.81,301.26,291.14,291.38,545400.0],["2022-12-12",294.8,302.23,293.736,296.85,809600.0],["2022-12-13",314.9,322.29,300.59,308.42,1134900.0],["2022-12-14",305.32,318.38,305.32,313.55,626100.0],["2022-12-15",305.49,308.38,296.5,299.46,532700.0],["2022-12-16",298.78,305.62,293.03,295.48,556500.0],["2022-12-19",295.13,295.13,285.491,287.52,339700.0],["2022-12-20",281.63,294.46,280.69,290.2,395000.0],["2022-12-21",290.76,298.96,286.31,294.71,422600.0],["2022-12-22",288.55,291.11,276.83,283.4,459000.0],["2022-12-23",281.64,283.4,274.167,281.23,485900.0],["2022-12-27",277.33,277.33,269.38,274.18,442900.0],["2022-12-28",272.62,280.0,269.93,277.55,371700.0],["2022-12-29",282.02,295.96,279.08,291.89,865400.0],["2022-12-30",285.0,290.425,283.9,289.13,327800.0],["2023-01-03",297.77,304.17,283.562,289.89,484800.0],["2023-01-04",295.74,299.605,285.82,294.79,559000.0],["2023-01-05",289.79,290.655,274.46,276.12,618000.0],["2023-01-06",278.24,278.24,267.99,272.14,906700.0],["2023-01-09",276.67,291.07,276.67,286.6,1156500.0],["2023-01-10",285.0,289.595,278.29,289.07,834700.0],["2023-01-11",293.46,302.36,287.4,301.42,577600.0],["2023-01-12",306.22,309.98,293.26,306.79,563700.0],["2023-01-13",299.72,317.69,299.72,315.7,515100.0],["2023-01-17",310.08,324.87,304.31,321.87,581200.0],["2023-01-18",329.74,329.74,316.0,318.42,503700.0],["2023-01-19",313.63,318.69,305.83,311.82,458800.0],["2023-01-20",314.15,331.5,311.93,329.94,651800.0],["2023-01-23",332.18,347.38,329.3,345.93,683100.0],["2023-01-24",343.89,355.505,340.71,346.92,1038700.0],["2023-01-25",333.35,352.87,329.23,349.45,779400.0],["2023-01-26",359.96,362.525,352.14,357.87,828100.0],["2023-01-27",352.55,362.52,350.16,358.84,1138700.0],["2023-01-30",352.71,356.465,342.42,348.99,521300.0],["2023-01-31",348.34,349.1,334.78,347.01,1156600.0],["2023-02-01",351.5,371.055,347.22,368.67,1121700.0],["2023-02-02",385.0,399.55,377.31,397.96,1215300.0],["2023-02-03",381.14,384.75,362.8,365.76,1239400.0],["2023-02-06",358.3,369.62,356.695,359.93,779600.0],["2023-02-07",359.17,369.815,352.39,369.4,496500.0],["2023-02-08",366.86,375.45,360.85,362.17,410400.0],["2023-02-09",368.95,371.025,354.805,358.65,524000.0],["2023-02-10",355.34,355.34,343.38,345.45,555600.0],["2023-02-13",348.73,357.235,342.32,354.03,476900.0],["2023-02-14",349.38,368.42,347.98,363.92,651000.0],["2023-02-15",365.03,370.804,359.74,367.47,1339200.0],["2023-02-16",358.75,373.99,357.05,361.93,1659200.0],["2023-02-17",415.68,418.39,394.45,404.65,2558600.0],["2023-02-21",399.72,408.45,385.2,386.0,1119000.0],["2023-02-22",386.0,398.75,382.855,385.87,809900.0],["2023-02-23",388.11,395.01,384.722,393.09,600400.0],["2023-02-24",382.12,390.0,380.745,386.13,616200.0],["2023-02-27",390.86,395.125,386.32,388.58,483400.0],["2023-02-28",388.5,397.78,386.85,386.86,712600.0],["2023-03-01",388.4,391.28,382.52,383.13,380100.0],["2023-03-02",379.8,397.0,377.2,396.08,650300.0],["2023-03-03",395.95,408.935,395.95,408.42,768400.0],["2023-03-06",407.97,414.0,399.12,400.86,508600.0],["2023-03-07",401.0,410.0,398.0,402.74,468700.0],["2023-03-08",401.64,405.73,398.1,403.44,496700.0],["2023-03-09",400.93,410.0,392.76,392.93,593600.0],["2023-03-10",388.8,390.36,367.355,369.7,1057800.0],["2023-03-13",366.49,385.305,356.07,379.4,655400.0],["2023-03-14",383.95,395.54,383.95,392.85,705800.0],["2023-03-15",389.22,394.565,381.31,391.08,516200.0],["2023-03-16",392.48,404.55,390.63,399.12,714500.0],["2023-03-17",397.27,403.59,393.025,397.48,405200.0],["2023-03-20",395.89,396.0,380.49,389.75,795400.0],["2023-03-21",392.85,403.155,391.66,401.3,431500.0],["2023-03-22",401.79,402.0,387.09,387.21,468600.0],["2023-03-23",395.59,405.45,389.48,397.21,598200.0],["2023-03-24",396.22,397.73,387.42,395.77,493500.0],["2023-03-27",396.93,402.59,392.49,400.16,304200.0],["2023-03-28",399.61,404.54,397.735,403.24,474900.0],["2023-03-29",407.21,414.31,404.54,411.68,529100.0],["2023-03-30",415.69,421.655,414.12,416.97,439400.0],["2023-03-31",418.69,431.6,417.98,428.75,636600.0],["2023-04-03",423.34,426.07,414.54,420.1,430800.0],["2023-04-04",424.71,428.33,417.32,419.33,715700.0],["2023-04-05",416.52,416.675,399.67,405.25,937400.0],["2023-04-06",401.21,408.52,390.22,407.57,823600.0],["2023-04-10",400.43,410.55,394.26,407.71,345600.0],["2023-04-11",403.5,413.55,402.67,408.85,351100.0],["2023-04-12",417.37,422.39,411.22,413.66,530200.0],["2023-04-13",417.42,426.785,416.25,423.0,499700.0],["2023-04-14",416.8,423.27,409.05,416.2,480600.0],["2023-04-17",417.05,424.12,416.45,417.07,429300.0],["2023-04-18",421.0,423.063,412.76,414.75,410300.0],["2023-04-19",409.85,424.612,409.46,419.27,351500.0],["2023-04-20",415.62,422.49,414.59,417.07,285900.0],["2023-04-21",418.49,424.43,416.02,423.85,506000.0],["2023-04-24",424.33,427.45,408.05,412.68,442200.0],["2023-04-25",408.55,408.55,399.485,401.85,488000.0],["2023-04-26",410.0,423.58,408.73,415.63,515200.0],["2023-04-27",422.4,429.52,413.94,429.09,442100.0],["2023-04-28",423.24,425.65,413.0,420.95,532900.0],["2023-05-01",422.88,428.75,419.42,420.85,665900.0],["2023-05-02",420.98,423.26,409.17,414.58,961800.0],["2023-05-03",414.0,425.95,408.58,417.99,1016200.0],["2023-05-04",451.63,468.88,435.45,448.85,1972100.0],["2023-05-05",453.5,456.5,440.57,444.21,737800.0],["2023-05-08",442.63,446.775,436.545,444.9,533200.0],["2023-05-09",441.6,449.77,441.37,447.73,422500.0],["2023-05-10",453.93,464.065,453.74,459.71,503200.0],["2023-05-11",461.14,464.0,456.424,461.47,485700.0],["2023-05-12",458.64,466.08,458.205,462.17,483100.0],["2023-05-15",461.43,473.31,460.01,471.14,478700.0],["2023-05-16",470.0,474.53,465.33,474.46,485900.0],["2023-05-17",476.71,487.74,476.455,485.25,679800.0],["2023-05-18",487.45,488.73,477.86,482.72,941300.0],["2023-05-19",480.6,485.5,477.6,480.51,637700.0],["2023-05-22",479.0,497.21,478.215,494.43,665500.0],["2023-05-23",492.31,497.67,480.47,481.18,611300.0],["2023-05-24",477.43,490.47,473.44,490.12,389100.0],["2023-05-25",498.15,498.24,488.695,488.74,353300.0],["2023-05-26",490.42,505.45,490.42,496.21,467600.0],["2023-05-30",510.0,522.69,505.2,510.38,798700.0],["2023-05-31",504.74,519.94,502.63,517.99,949600.0],["2023-06-01",508.26,526.5,503.235,517.79,519500.0],["2023-06-02",520.47,530.69,520.0,524.14,664200.0],["2023-06-05",521.91,535.12,518.64,528.59,525400.0],["2023-06-06",525.3,535.0,522.13,530.29,353800.0],["2023-06-07",529.37,533.82,498.92,503.3,869600.0],["2023-06-08",501.87,524.09,496.37,517.4,528700.0],["2023-06-09",520.27,529.155,512.17,516.91,531400.0],["2023-06-12",516.83,526.88,514.54,521.07,300300.0],["2023-06-13",517.5,518.71,491.8,512.67,1198800.0],["2023-06-14",508.0,514.59,499.33,503.94,611900.0],["2023-06-15",500.04,523.64,498.12,520.02,472800.0],["2023-06-16",526.42,532.18,515.58,519.32,720600.0],["2023-06-20",513.78,522.85,509.67,515.64,375900.0],["2023-06-21",515.45,517.035,500.47,507.72,368800.0],["2023-06-22",501.32,519.18,500.005,518.35,391700.0],["2023-06-23",512.17,522.2,506.71,512.21,483100.0],["2023-06-26",509.93,522.5,504.63,508.29,316900.0],["2023-06-27",512.61,520.39,507.85,515.79,351000.0],["2023-06-28",514.13,532.0,514.13,524.68,467000.0],["2023-06-29",522.6,528.65,511.41,516.41,354000.0],["2023-06-30",520.91,535.9,519.0,532.09,681000.0],["2023-07-03",529.62,533.55,518.73,526.27,250900.0],["2023-07-05",519.62,524.27,511.14,520.86,551100.0],["2023-07-06",510.57,521.97,497.028,521.24,652500.0],["2023-07-07",520.0,526.99,511.87,512.86,330500.0],["2023-07-10",513.98,530.0,511.16,529.94,378500.0],["2023-07-11",535.0,544.2,529.895,540.21,405300.0],["2023-07-12",547.91,549.0,536.25,543.03,395600.0],["2023-07-13",545.72,558.25,545.72,550.96,318100.0],["2023-07-14",557.99,569.59,552.49,555.36,440900.0],["2023-07-17",549.69,562.24,548.47,557.33,471500.0],["2023-07-18",556.69,566.245,550.95,561.67,445700.0],["2023-07-19",566.96,571.595,556.88,568.62,392700.0],["2023-07-20",560.28,565.5,537.49,540.1,756400.0],["2023-07-21",547.85,551.44,542.31,544.31,321200.0],["2023-07-24",550.1,552.89,527.55,536.12,363900.0],["2023-07-25",544.45,557.14,542.795,551.12,476200.0],["2023-07-26",545.9,556.21,542.0,548.79,246700.0],["2023-07-27",557.99,563.28,544.63,548.37,403000.0],["2023-07-28",560.56,561.187,548.0,556.86,357600.0],["2023-07-31",562.7,581.4,560.325,580.55,586400.0],["2023-08-01",572.42,579.12,567.2,576.36,469600.0],["2023-08-02",569.43,569.43,542.31,553.23,903900.0],["2023-08-03",514.58,515.53,489.19,490.0,1843100.0],["2023-08-04",497.92,505.23,481.32,483.69,1217200.0],["2023-08-07",483.57,494.64,478.547,494.16,664900.0],["2023-08-08",484.1,490.0,477.51,484.11,560400.0],["2023-08-09",482.75,492.51,479.545,488.07,578800.0],["2023-08-10",494.2,509.41,490.76,507.03,725700.0],["2023-08-11",503.0,516.11,501.28,507.77,536800.0],["2023-08-14",502.51,511.26,502.0,508.08,415100.0],["2023-08-15",507.76,514.29,504.78,508.56,311000.0],["2023-08-16",510.42,519.98,506.57,510.07,662800.0],["2023-08-17",506.0,508.62,491.52,491.83,492300.0],["2023-08-18",486.0,509.75,486.0,504.93,615900.0],["2023-08-21",505.97,514.76,501.125,503.02,495600.0],["2023-08-22",506.83,510.464,500.555,504.54,319800.0],["2023-08-23",506.72,517.52,503.81,514.22,273600.0],["2023-08-24",521.0,522.0,503.16,503.18,282500.0],["2023-08-25",504.49,515.58,499.2,512.75,424100.0],["2023-08-28",514.27,518.02,508.93,511.52,264100.0],["2023-08-29",507.1,525.31,507.1,525.1,276300.0],["2023-08-30",525.27,533.32,523.964,530.8,314800.0],["2023-08-31",531.73,548.2,531.73,546.52,511700.0],["2023-09-01",550.0,558.62,548.22,551.61,474400.0],["2023-09-05",557.05,557.05,542.06,550.45,442900.0],["2023-09-06",547.09,557.33,543.7,544.14,634600.0],["2023-09-07",537.18,552.06,532.97,550.58,515900.0],["2023-09-08",550.0,556.76,536.68,537.19,345700.0],["2023-09-11",539.48,544.89,536.7,542.4,292300.0],["2023-09-12",533.7,539.36,528.89,529.67,252800.0],["2023-09-13",524.32,530.385,517.42,519.41,412400.0],["2023-09-14",521.6,524.44,510.42,513.52,425200.0],["2023-09-15",507.52,512.57,502.0,511.74,707000.0],["2023-09-18",507.64,514.875,506.74,510.34,449400.0],["2023-09-19",506.55,512.89,503.74,512.45,355300.0],["2023-09-20",505.87,515.87,504.79,505.02,253300.0],["2023-09-21",498.27,499.25,480.0,480.36,609700.0],["2023-09-22",483.79,487.58,478.57,482.39,306900.0],["2023-09-25",479.47,487.32,478.32,483.24,238400.0],["2023-09-26",478.78,481.67,466.11,468.24,577500.0],["2023-09-27",472.27,489.02,470.89,483.37,422400.0],["2023-09-28",480.0,495.48,476.98,491.0,242700.0],["2023-09-29",498.17,505.0,492.31,492.5,373900.0],["2023-10-02",492.12,505.29,491.49,495.4,443200.0],["2023-10-03",490.01,490.01,457.53,465.94,832500.0],["2023-10-04",468.55,478.05,463.25,476.82,541500.0],["2023-10-05",474.44,476.33,457.0,464.94,711800.0],["2023-10-06",459.23,485.51,454.32,483.18,863600.0],["2023-10-09",477.0,491.625,477.0,487.98,473900.0],["2023-10-10",487.54,500.3,467.3,467.8,1481100.0],["2023-10-11",450.02,464.2,445.865,455.45,1664700.0],["2023-10-12",457.05,463.635,448.52,456.39,579600.0],["2023-10-13",464.06,466.615,451.61,456.27,515900.0],["2023-10-16",458.32,471.835,456.383,469.16,321700.0],["2023-10-17",457.66,474.98,457.66,468.74,353900.0],["2023-10-18",458.32,465.045,442.82,445.4,864200.0],["2023-10-19",451.98,452.75,442.33,444.83,427200.0],["2023-10-20",444.4,444.4,425.2,429.07,821300.0],["2023-10-23",426.49,437.23,424.035,431.02,595500.0],["2023-10-24",433.17,437.83,423.58,433.5,448700.0],["2023-10-25",429.03,429.5,411.185,411.69,578900.0],["2023-10-26",417.75,422.42,407.23,410.93,983500.0],["2023-10-27",417.72,422.16,410.0,416.27,447100.0],["2023-10-30",421.17,421.44,411.222,415.64,425900.0],["2023-10-31",420.0,426.155,414.25,423.77,504300.0],["2023-11-01",422.06,425.64,409.5,421.12,461400.0],["2023-11-02",433.2,435.59,415.78,421.74,834700.0],["2023-11-03",418.87,422.91,408.62,422.89,1325400.0],["2023-11-06",427.56,427.56,414.54,420.5,733200.0],["2023-11-07",429.0,446.86,427.35,437.89,1521800.0],["2023-11-08",437.36,444.98,435.21,442.15,1151300.0],["2023-11-09",465.0,465.0,413.07,415.12,2009400.0],["2023-11-10",413.95,429.57,413.95,428.92,727100.0],["2023-11-13",428.0,436.48,425.07,431.73,553600.0],["2023-11-14",444.3,457.62,444.3,455.3,785300.0],["2023-11-15",457.02,469.89,456.5,468.32,960900.0],["2023-11-16",468.0,472.31,462.03,465.67,541500.0],["2023-11-17",464.5,469.865,459.63,468.62,484400.0],["2023-11-20",470.55,481.77,470.0,475.46,460300.0],["2023-11-21",466.8,476.94,465.99,471.6,343800.0],["2023-11-22",476.22,476.22,467.01,467.69,323800.0],["2023-11-24",466.11,468.15,462.785,467.75,126400.0],["2023-11-27",466.64,472.895,465.25,465.42,298200.0],["2023-11-28",462.55,476.885,462.55,475.59,355700.0],["2023-11-29",482.01,499.15,482.01,496.52,822100.0],["2023-11-30",500.0,508.29,488.26,493.93,959500.0],["2023-12-01",494.45,517.46,492.2,516.97,863200.0],["2023-12-04",512.01,517.31,506.38,506.99,599100.0],["2023-12-05",502.35,507.91,496.964,503.0,284700.0],["2023-12-06",503.11,508.0,497.565,497.79,298700.0],["2023-12-07",495.74,497.125,490.1,492.04,292500.0],["2023-12-08",488.46,506.7,485.78,502.04,392300.0],["2023-12-11",500.06,507.86,497.99,501.7,214000.0],["2023-12-12",512.81,528.761,505.254,527.24,575800.0],["2023-12-13",527.0,537.01,518.75,533.79,424000.0],["2023-12-14",540.0,556.43,539.91,553.35,845000.0],["2023-12-15",555.23,565.74,550.0,557.72,644000.0],["2023-12-18",555.23,566.15,553.81,563.67,291800.0],["2023-12-19",562.68,574.0,562.42,567.35,341800.0],["2023-12-20",561.36,576.9,558.81,564.71,577300.0],["2023-12-21",573.93,580.53,570.63,578.31,340200.0],["2023-12-22",578.31,584.25,573.74,579.9,281800.0],["2023-12-26",580.1,586.29,575.925,584.56,241600.0],["2023-12-27",585.88,588.87,581.67,585.36,206500.0],["2023-12-28",585.54,593.53,579.93,589.05,281200.0],["2023-12-29",587.8,592.0,580.0,580.54,258200.0],["2024-01-02",572.94,574.09,540.28,547.86,738800.0],["2024-01-03",538.81,545.28,528.62,533.27,558900.0],["2024-01-04",530.93,541.08,529.52,530.25,333900.0],["2024-01-05",527.66,544.41,527.0,537.84,384700.0],["2024-01-08",547.36,560.67,543.985,557.17,325400.0],["2024-01-09",555.36,570.78,554.125,564.3,348500.0],["2024-01-10",573.24,577.99,565.99,569.89,301500.0],["2024-01-11",576.84,576.84,559.9,570.33,287200.0],["2024-01-12",572.51,573.98,560.995,561.35,284400.0],["2024-01-16",555.84,565.64,553.345,565.62,286600.0],["2024-01-17",560.66,565.15,546.48,564.09,316600.0],["2024-01-18",571.42,574.83,561.56,573.91,318900.0],["2024-01-19",579.39,582.67,570.8,581.4,336100.0],["2024-01-22",589.0,598.0,582.74,590.25,352500.0],["2024-01-23",592.3,595.215,583.061,590.97,331400.0],["2024-01-24",598.08,599.65,585.19,585.7,255200.0],["2024-01-25",592.15,596.51,578.335,585.73,264900.0],["2024-01-26",583.79,595.0,581.57,588.74,198500.0],["2024-01-29",591.07,610.36,591.07,609.94,429800.0],["2024-01-30",610.04,635.74,610.0,623.98,813000.0],["2024-01-31",614.37,623.16,602.815,611.0,518800.0],["2024-02-01",614.06,621.99,605.106,612.97,436500.0],["2024-02-02",610.0,615.72,599.25,612.39,443800.0],["2024-02-05",607.94,611.8,593.59,602.85,396600.0],["2024-02-06",608.02,608.13,596.86,605.93,307900.0],["2024-02-07",610.0,615.39,597.59,609.85,387200.0],["2024-02-08",613.06,629.45,613.06,628.69,392300.0],["2024-02-09",635.03,660.0,634.995,646.63,540600.0],["2024-02-12",639.52,641.01,611.26,617.07,616300.0],["2024-02-13",590.515,613.34,588.045,603.91,578500.0],["2024-02-14",613.74,631.45,606.99,629.64,895100.0],["2024-02-15",644.0,646.56,601.35,608.96,1447400.0],["2024-02-16",603.1,618.77,596.95,613.5,790000.0],["2024-02-20",600.0,607.98,589.585,595.34,564500.0],["2024-02-21",581.39,591.34,578.06,589.23,467600.0],["2024-02-22",605.89,609.98,600.08,600.35,380900.0],["2024-02-23",605.8,610.22,601.26,605.41,243900.0],["2024-02-26",609.54,614.25,600.89,606.96,225100.0],["2024-02-27",611.84,621.06,609.04,615.61,349600.0],["2024-02-28",611.42,617.0,605.6,612.69,266000.0],["2024-02-29",615.28,619.85,609.43,618.81,606600.0],["2024-03-01",620.0,635.25,614.685,633.8,386200.0],["2024-03-04",634.21,635.52,624.2,628.71,323900.0],["2024-03-05",620.14,624.62,596.08,605.88,456800.0],["2024-03-06",615.38,619.02,608.56,610.59,307200.0],["2024-03-07",612.01,617.06,601.94,612.98,237700.0],["2024-03-08",613.0,624.85,603.99,604.49,266100.0],["2024-03-11",605.5,618.375,601.75,612.5,353400.0],["2024-03-12",623.25,625.44,617.83,621.16,346100.0],["2024-03-13",621.0,628.468,618.07,625.0,435800.0],["2024-03-14",626.83,637.765,620.06,630.01,488300.0],["2024-03-15",618.73,620.06,600.41,601.1,488300.0],["2024-03-18",605.03,608.155,598.135,599.85,240300.0],["2024-03-19",597.68,615.0,589.165,612.71,341100.0],["2024-03-20",614.52,628.23,610.2,625.64,309900.0],["2024-03-21",625.22,631.57,619.45,620.52,549700.0],["2024-03-22",618.49,623.66,603.99,621.75,365300.0],["2024-03-25",614.46,633.08,614.3,629.82,323100.0],["2024-03-26",632.06,635.22,626.07,632.03,444300.0],["2024-03-27",636.09,637.91,609.56,623.33,441300.0],["2024-03-28",623.27,628.98,619.14,626.56,438000.0],["2024-04-01",624.07,649.2,622.06,636.85,711000.0],["2024-04-02",627.12,628.18,608.21,609.97,636600.0],["2024-04-03",605.43,637.44,605.43,626.7,680600.0],["2024-04-04",630.0,693.85,628.86,657.85,3057700.0],["2024-04-05",670.03,688.87,669.89,670.0,917200.0],["2024-04-08",670.0,674.5,657.75,670.15,457100.0],["2024-04-09",669.64,678.61,656.61,659.13,539000.0],["2024-04-10",641.25,662.78,636.05,657.71,364500.0],["2024-04-11",660.01,682.66,660.01,682.02,520400.0],["2024-04-12",677.74,679.3,653.915,663.35,469900.0],["2024-04-15",663.16,664.695,637.27,637.63,345700.0],["2024-04-16",636.18,639.19,628.985,633.85,364100.0],["2024-04-17",633.85,656.88,633.23,633.45,556900.0],["2024-04-18",634.59,668.65,631.805,649.58,726100.0],["2024-04-19",652.0,662.52,623.57,631.24,810800.0],["2024-04-22",632.72,641.55,619.71,633.04,511500.0],["2024-04-23",641.3,656.8,631.12,651.78,680700.0],["2024-04-24",661.64,664.02,647.28,651.74,399800.0],["2024-04-25",644.16,644.16,622.42,636.1,496800.0],["2024-04-26",634.31,642.086,630.522,631.13,591100.0],["2024-04-29",633.86,644.655,625.93,636.16,363800.0],["2024-04-30",630.0,634.98,604.57,604.87,607300.0],["2024-05-01",607.24,622.25,585.009,606.09,626200.0],["2024-05-02",603.56,606.21,582.0,590.89,873600.0],["2024-05-03",605.54,607.86,595.0,600.27,354200.0],["2024-05-06",607.4,617.66,602.26,617.22,436700.0],["2024-05-07",615.03,616.69,604.825,615.46,546900.0],["2024-05-08",608.26,611.37,585.27,590.05,1182000.0],["2024-05-09",625.0,628.0,583.02,587.15,2080200.0],["2024-05-10",588.73,608.84,588.73,597.95,1034000.0],["2024-05-13",597.06,609.795,593.04,597.79,872200.0],["2024-05-14",598.73,602.21,589.31,589.65,519200.0],["2024-05-15",595.4,621.45,594.85,614.16,577300.0],["2024-05-16",616.51,621.82,610.36,610.36,536700.0],["2024-05-17",610.28,620.18,610.0,615.34,364700.0],["2024-05-20",614.37,619.99,610.27,619.99,268000.0],["2024-05-21",613.0,619.85,610.86,610.95,316300.0],["2024-05-22",613.16,629.57,611.79,612.82,600200.0],["2024-05-23",620.15,624.6,588.64,594.86,876700.0],["2024-05-24",595.0,599.54,583.01,590.16,571600.0],["2024-05-28",590.16,648.15,581.74,638.39,1975800.0],["2024-05-29",634.55,656.46,632.62,648.23,764000.0],["2024-05-30",637.37,645.56,605.87,606.26,1247400.0],["2024-05-31",609.9,617.82,583.67,611.05,1602300.0],["2024-06-03",611.17,620.0,587.185,597.15,865100.0],["2024-06-04",606.9,615.955,604.02,608.93,686600.0],["2024-06-05",614.88,617.78,598.65,605.52,471100.0],["2024-06-06",600.95,611.67,597.35,598.51,412000.0],["2024-06-07",595.0,598.006,591.48,596.65,320900.0],["2024-06-10",596.0,600.83,593.0,595.92,625200.0],["2024-06-11",596.18,599.48,584.16,588.46,502200.0],["2024-06-12",596.3,604.65,588.56,591.35,559400.0],["2024-06-13",592.99,598.08,566.9,567.0,775300.0],["2024-06-14",572.36,587.487,569.41,584.71,466100.0],["2024-06-17",578.13,581.65,570.65,570.99,444500.0],["2024-06-18",559.11,573.25,553.84,562.0,587900.0],["2024-06-20",561.99,563.02,552.003,557.25,773800.0],["2024-06-21",560.0,580.64,550.91,578.43,2152600.0],["2024-06-24",569.5,580.485,562.62,573.6,487700.0],["2024-06-25",575.06,586.81,571.725,585.21,479700.0],["2024-06-26",584.31,584.31,559.398,568.52,941400.0],["2024-06-27",568.0,590.5,565.555,586.01,561900.0],["2024-06-28",588.61,598.33,580.26,589.79,809400.0],["2024-07-01",585.0,593.35,576.74,592.58,466200.0],["2024-07-02",592.8,596.15,575.58,584.14,495100.0],["2024-07-03",586.34,594.665,584.88,592.31,251500.0],["2024-07-05",587.65,596.25,586.67,587.25,307700.0],["2024-07-08",587.0,594.755,576.5,586.16,498200.0],["2024-07-09",586.16,587.45,560.12,560.21,730100.0],["2024-07-10",558.0,558.3,455.0,492.31,4725900.0],["2024-07-11",504.44,510.87,483.44,489.77,1820400.0],["2024-07-12",479.36,484.99,467.41,476.13,1885600.0],["2024-07-15",476.0,479.48,465.225,471.89,901300.0],["2024-07-16",472.27,491.315,472.14,488.81,881500.0],["2024-07-17",481.21,492.79,477.44,480.36,868700.0],["2024-07-18",479.75,486.96,476.925,481.41,1221900.0],["2024-07-19",479.68,480.16,469.6,479.82,728000.0],["2024-07-22",482.1,484.884,472.208,483.01,558800.0],["2024-07-23",485.31,498.28,484.33,488.47,574700.0],["2024-07-24",483.79,488.32,473.17,473.33,752900.0],["2024-07-25",477.92,500.0,470.935,495.76,1085500.0],["2024-07-26",498.95,501.1,491.6,492.72,930300.0],["2024-07-29",494.3,500.5,491.76,498.7,627700.0],["2024-07-30",498.83,501.0,482.185,488.02,664300.0],["2024-07-31",495.43,500.655,492.0,497.03,551800.0],["2024-08-01",500.0,504.91,476.57,481.87,604500.0],["2024-08-02",467.26,467.7,447.69,465.66,1076800.0],["2024-08-05",435.0,467.22,434.84,455.46,748800.0],["2024-08-06",460.89,461.0,448.46,450.09,915900.0],["2024-08-07",456.99,469.58,454.25,460.74,1021300.0],["2024-08-08",490.0,493.24,462.94,476.35,1790500.0],["2024-08-09",474.6,482.071,460.555,472.61,600100.0],["2024-08-12",476.94,476.94,463.32,469.29,505700.0],["2024-08-13",471.01,484.62,471.01,484.61,594400.0],["2024-08-14",482.37,486.03,477.96,484.26,527600.0],["2024-08-15",489.67,494.96,485.683,489.51,473400.0],["2024-08-16",488.38,498.67,487.42,497.87,480000.0],["2024-08-19",498.14,502.82,496.67,497.26,364100.0],["2024-08-20",499.43,500.905,484.12,487.41,689500.0],["2024-08-21",488.37,499.49,485.5,495.29,261700.0],["2024-08-22",496.16,505.44,494.94,496.87,597600.0],["2024-08-23",498.73,503.79,495.51,503.07,289100.0],["2024-08-26",504.0,507.612,496.35,499.1,217600.0],["2024-08-27",495.2,505.9,492.81,502.01,354600.0],["2024-08-28",499.03,502.0,490.4,493.19,363000.0],["2024-08-29",497.94,507.3,496.14,500.05,328400.0],["2024-08-30",503.57,506.55,493.77,499.07,415400.0],["2024-09-03",497.62,511.1,491.73,495.76,346500.0],["2024-09-04",491.19,500.19,486.24,494.28,393800.0],["2024-09-05",493.05,510.0,491.825,504.17,363400.0],["2024-09-06",506.52,508.22,492.44,496.48,395800.0],["2024-09-09",500.39,503.62,492.075,494.51,331100.0],["2024-09-10",498.17,498.84,487.08,492.14,290600.0],["2024-09-11",492.09,500.23,488.31,497.82,257800.0],["2024-09-12",499.11,499.11,490.75,492.6,290200.0],["2024-09-13",493.43,500.94,490.0,491.17,482000.0],["2024-09-16",491.61,498.78,488.34,495.41,429200.0],["2024-09-17",495.48,497.07,488.0,492.3,359700.0],["2024-09-18",494.07,515.0,488.86,503.76,925600.0],["2024-09-19",515.0,531.795,510.56,530.11,1056200.0],["2024-09-20",533.5,534.59,522.09,526.88,746500.0],["2024-09-23",528.09,530.0,522.13,527.25,370600.0],["2024-09-24",530.0,536.533,524.68,532.11,556900.0],["2024-09-25",531.66,533.525,527.95,531.19,270900.0],["2024-09-26",547.11,547.23,530.54,534.88,579300.0],["2024-09-27",538.21,540.76,531.43,536.0,331400.0],["2024-09-30",536.0,542.59,530.17,531.6,276600.0],["2024-10-01",532.29,537.32,523.98,526.66,451400.0],["2024-10-02",525.84,525.84,510.12,514.56,689700.0],["2024-10-03",511.34,519.99,510.17,517.42,315900.0],["2024-10-04",524.28,535.39,521.435,535.0,438400.0],["2024-10-07",535.0,536.58,520.83,522.09,320100.0],["2024-10-08",529.09,542.31,525.14,532.36,499200.0],["2024-10-09",531.83,543.01,531.83,541.07,358600.0],["2024-10-10",536.16,554.244,536.16,553.49,388500.0],["2024-10-11",553.7,562.04,551.13,559.4,385700.0],["2024-10-14",562.83,565.65,555.39,560.09,389100.0],["2024-10-15",557.67,560.57,547.26,548.21,337200.0],["2024-10-16",548.62,549.45,530.72,532.13,387500.0],["2024-10-17",534.03,539.98,525.16,533.38,273000.0],["2024-10-18",533.06,539.83,530.47,537.14,248500.0],["2024-10-21",535.0,538.87,529.89,532.92,214800.0],["2024-10-22",530.0,532.25,526.2,531.62,173700.0],["2024-10-23",532.16,535.42,524.72,531.93,286000.0],["2024-10-24",544.07,557.46,541.5,554.31,517200.0],["2024-10-25",555.01,567.46,554.87,565.67,420100.0],["2024-10-28",569.0,569.0,556.62,558.08,431400.0],["2024-10-29",561.58,568.6,556.72,563.21,251000.0],["2024-10-30",562.01,570.65,560.0,561.11,264700.0],["2024-10-31",557.0,562.835,551.7,554.79,335000.0],["2024-11-01",563.0,575.0,560.2,565.23,477500.0],["2024-11-04",566.41,570.29,564.185,564.55,483700.0],["2024-11-05",570.25,584.55,568.805,578.28,456200.0],["2024-11-06",584.65,603.0,584.65,597.79,889100.0],["2024-11-07",632.005,661.73,625.065,644.61,1523300.0],["2024-11-08",640.0,665.31,630.06,656.56,947000.0],["2024-11-11",660.0,688.589,658.03,680.79,685500.0],["2024-11-12",680.0,702.81,673.42,701.34,847100.0],["2024-11-13",701.0,724.61,698.66,700.16,840100.0],["2024-11-14",696.36,696.94,675.88,696.3,643600.0],["2024-11-15",685.89,687.29,670.0,677.07,460500.0],["2024-11-18",676.57,681.36,667.91,668.32,371100.0],["2024-11-19",661.59,682.55,653.53,682.53,440700.0],["2024-11-20",683.65,695.31,681.81,694.48,340200.0],["2024-11-21",699.0,728.896,698.47,720.0,659300.0],["2024-11-22",720.0,745.49,720.0,742.61,653400.0],["2024-11-25",746.7,754.56,729.5,731.82,1041300.0],["2024-11-26",733.48,737.71,725.05,729.83,300400.0],["2024-11-27",729.77,729.77,712.31,722.76,234000.0],["2024-11-29",726.42,729.0,718.84,721.05,174700.0],["2024-12-02",723.51,730.93,720.15,723.59,249500.0],["2024-12-03",715.28,728.53,705.22,719.44,416100.0],["2024-12-04",741.57,762.465,741.57,757.4,638300.0],["2024-12-05",751.41,753.16,736.92,737.87,576400.0],["2024-12-06",749.62,756.79,738.2,741.67,604700.0],["2024-12-09",744.23,752.15,733.1,737.38,460900.0],["2024-12-10",736.73,741.08,707.57,720.62,607400.0],["2024-12-11",723.95,738.11,720.63,726.08,433800.0],["2024-12-12",729.65,736.305,725.38,734.49,586500.0],["2024-12-13",734.78,737.812,721.207,721.86,340500.0],["2024-12-16",728.3,749.1,723.415,746.91,454500.0],["2024-12-17",735.03,748.01,729.55,741.67,611900.0],["2024-12-18",743.26,744.48,705.46,707.02,426800.0],["2024-12-19",715.06,715.37,691.215,702.45,588400.0],["2024-12-20",690.0,723.74,685.01,719.0,811800.0],["2024-12-23",720.0,720.0,709.99,714.96,190600.0],["2024-12-24",719.27,724.37,712.17,721.36,101000.0],["2024-12-26",721.43,726.85,717.495,724.67,154200.0],["2024-12-27",721.6,721.6,700.335,708.16,269900.0],["2024-12-30",697.57,702.65,688.15,699.51,239200.0],["2024-12-31",703.63,703.63,692.12,696.77,208600.0],["2025-01-02",704.98,706.66,689.43,697.43,312800.0],["2025-01-03",701.59,709.49,685.675,702.85,419200.0],["2025-01-06",711.65,716.28,703.52,707.71,331500.0],["2025-01-07",709.73,709.76,692.99,701.25,356500.0],["2025-01-08",703.86,715.5,698.62,709.42,398900.0],["2025-01-10",693.06,707.96,685.85,704.36,374000.0],["2025-01-13",694.14,701.53,690.0,699.14,250200.0],["2025-01-14",704.44,713.015,701.605,703.49,359500.0],["2025-01-15",719.36,724.6,705.92,709.14,458800.0],["2025-01-16",713.0,722.88,711.655,717.33,321700.0],["2025-01-17",712.1,718.85,700.125,704.44,503200.0],["2025-01-21",709.29,726.09,700.35,726.09,385400.0],["2025-01-22",734.3,744.39,726.32,730.16,331100.0],["2025-01-23",725.57,737.23,720.225,737.12,212900.0],["2025-01-24",741.2,750.97,726.6,726.61,365600.0],["2025-01-27",721.21,779.73,715.21,758.43,892900.0],["2025-01-28",766.32,811.79,766.085,794.57,888300.0],["2025-01-29",788.73,793.265,766.4,777.79,600100.0],["2025-01-30",782.0,784.46,770.0,771.99,571600.0],["2025-01-31",791.78,800.0,778.94,779.53,514900.0],["2025-02-03",766.4,773.0,745.54,764.92,445900.0],["2025-02-04",766.67,773.1,760.88,763.61,488100.0],["2025-02-05",764.53,780.75,764.0,779.71,288100.0],["2025-02-06",774.83,786.805,772.88,778.05,379200.0],["2025-02-07",775.0,783.93,770.32,771.17,376600.0],["2025-02-10",801.11,808.38,791.0,805.57,760500.0],["2025-02-11",798.26,804.55,776.13,784.45,488100.0],["2025-02-12",775.93,793.75,770.51,785.5,792600.0],["2025-02-13",836.71,881.13,817.17,819.71,1243700.0],["2025-02-14",818.1,820.0,785.22,811.95,542900.0],["2025-02-18",810.0,819.0,794.0,803.35,413000.0],["2025-02-19",800.0,803.312,765.11,770.95,631800.0],["2025-02-20",766.63,766.63,745.347,748.0,672300.0],["2025-02-21",749.0,749.0,716.88,726.43,821300.0],["2025-02-24",731.25,731.25,701.812,723.74,573900.0],["2025-02-25",717.87,725.37,701.49,720.1,460500.0],["2025-02-26",725.0,738.54,720.5,724.37,463100.0],["2025-02-27",730.74,734.61,711.96,713.19,404600.0],["2025-02-28",711.18,725.66,702.8,723.99,586100.0],["2025-03-03",730.05,732.0,705.0,707.63,522400.0],["2025-03-04",700.0,702.0,665.887,687.12,850800.0],["2025-03-05",681.02,698.975,679.33,698.33,514100.0],["2025-03-06",683.28,689.0,649.28,652.1,680100.0],["2025-03-07",648.03,659.76,613.82,640.21,771400.0],["2025-03-10",620.65,620.65,573.125,586.55,1255900.0],["2025-03-11",586.0,602.52,582.07,590.67,1409700.0],["2025-03-12",625.0,637.365,603.0,611.06,850900.0],["2025-03-13",606.14,610.155,584.73,598.32,895900.0],["2025-03-14",607.94,627.115,605.2,609.18,674600.0],["2025-03-17",604.55,622.53,603.73,613.06,430600.0],["2025-03-18",607.48,607.725,584.98,596.96,601500.0],["2025-03-19",602.83,614.4,596.96,604.77,594300.0],["2025-03-20",596.45,603.2,593.76,598.22,529200.0],["2025-03-21",598.22,606.31,589.025,606.27,645000.0],["2025-03-24",616.98,627.95,614.82,626.9,432100.0],["2025-03-25",629.92,637.78,624.88,627.11,308000.0],["2025-03-26",621.96,627.71,603.844,608.68,375300.0],["2025-03-27",603.62,614.04,590.24,593.41,446100.0],["2025-03-28",591.97,593.98,575.0,582.11,641700.0],["2025-03-31",566.84,575.33,550.763,571.29,752000.0],["2025-04-01",573.72,584.475,566.73,582.02,466500.0],["2025-04-02",573.92,599.27,573.92,592.99,673100.0],["2025-04-03",558.72,558.72,522.4,527.79,1122400.0],["2025-04-04",505.0,512.63,481.15,501.5,1393400.0],["2025-04-07",478.2,523.68,472.278,498.57,1116500.0],["2025-04-08",515.0,526.53,482.348,487.07,849400.0],["2025-04-09",482.28,558.04,474.835,549.05,1304200.0],["2025-04-10",532.74,535.75,508.93,518.87,1133400.0],["2025-04-11",518.87,532.8,510.4,527.8,996800.0],["2025-04-14",546.36,550.37,521.81,527.56,806400.0],["2025-04-15",535.0,553.625,535.0,547.18,790400.0],["2025-04-16",532.8,554.85,532.5,544.04,643300.0],["2025-04-17",541.37,546.198,534.62,539.69,384500.0],["2025-04-21",530.0,533.025,508.76,519.06,516300.0],["2025-04-22",529.23,542.67,523.67,541.82,685200.0],["2025-04-23",570.07,584.14,561.14,565.96,852600.0],["2025-04-24",576.58,604.82,574.175,600.5,705800.0],["2025-04-25",597.65,617.98,597.65,615.49,648300.0],["2025-04-28",620.89,622.38,601.36,612.43,475600.0],["2025-04-29",615.97,616.61,606.0,612.69,550800.0],["2025-04-30",598.41,612.629,589.002,611.5,570700.0],["2025-05-01",617.23,635.55,613.62,624.05,674700.0],["2025-05-02",632.24,641.47,624.05,635.81,458500.0],["2025-05-05",630.71,651.5,630.71,639.4,499800.0],["2025-05-06",628.84,640.765,625.89,632.11,434900.0],["2025-05-07",642.28,647.43,633.53,643.73,512400.0],["2025-05-08",655.03,670.54,643.91,660.36,927600.0],["2025-05-09",614.33,619.53,582.01,603.05,1797300.0],["2025-05-12",628.89,663.99,624.22,662.63,1170800.0],["2025-05-13",664.76,678.23,648.38,672.24,931800.0],["2025-05-14",673.59,682.565,664.79,670.0,703800.0],["2025-05-15",665.0,666.25,644.01,664.05,908600.0],["2025-05-16",664.77,669.46,658.91,660.79,688100.0],["2025-05-19",650.03,654.332,644.0,648.03,451100.0],["2025-05-20",645.54,646.75,637.875,641.75,546800.0],["2025-05-21",635.0,639.75,617.765,621.25,693700.0],["2025-05-22",620.49,632.385,614.22,627.8,571500.0],["2025-05-23",612.15,621.39,611.26,614.92,432200.0],["2025-05-27",621.86,627.49,614.04,616.47,649300.0],["2025-05-28",618.67,626.935,616.45,616.92,490300.0],["2025-05-29",621.16,621.16,576.22,578.25,1285900.0],["2025-05-30",582.28,590.67,567.28,589.9,1416200.0],["2025-06-02",587.62,597.18,576.0,592.02,541800.0],["2025-06-03",593.48,600.12,583.85,600.11,525100.0],["2025-06-04",597.34,603.709,590.0,599.29,354100.0],["2025-06-05",601.54,611.0,598.88,602.61,488400.0],["2025-06-06",606.16,609.4,598.55,609.4,593400.0],["2025-06-09",609.28,610.61,598.315,606.06,508000.0],["2025-06-10",605.0,605.415,577.53,582.04,1206100.0],["2025-06-11",583.0,587.0,572.74,573.57,691600.0],["2025-06-12",573.36,578.506,567.31,569.82,1222100.0],["2025-06-13",561.52,563.1,551.415,554.59,805900.0],["2025-06-16",555.5,559.199,547.29,549.57,884200.0],["2025-06-17",548.03,555.545,543.09,554.85,840800.0],["2025-06-18",555.77,559.2,535.21,544.46,795900.0],["2025-06-20",547.34,550.12,530.725,534.51,1563300.0],["2025-06-23",534.6,543.015,527.74,536.51,980000.0],["2025-06-24",546.21,557.85,538.1,557.32,983800.0],["2025-06-25",562.1,562.56,537.0,543.36,832600.0],["2025-06-26",547.7,549.49,533.45,547.76,593000.0],["2025-06-27",550.58,553.36,542.419,550.63,1011900.0],["2025-06-30",555.32,559.96,552.0,556.63,522200.0],["2025-07-01",555.02,558.21,543.21,557.86,644200.0],["2025-07-02",551.79,557.657,530.47,546.02,1051500.0],["2025-07-03",550.0,565.32,547.81,560.86,460400.0],["2025-07-07",556.8,561.3,552.59,555.58,538400.0],["2025-07-08",557.23,561.69,552.825,557.42,991000.0],["2025-07-09",558.23,566.89,552.31,560.55,717600.0],["2025-07-10",560.33,564.79,537.53,553.77,996100.0],["2025-07-11",552.75,553.505,519.96,524.27,1234000.0],["2025-07-14",525.82,544.38,524.5,538.6,852400.0],["2025-07-15",543.07,544.385,527.84,528.91,685600.0],["2025-07-16",531.49,541.53,526.3,541.53,603000.0],["2025-07-17",541.0,546.1,526.97,528.6,927300.0],["2025-07-18",529.0,542.76,526.178,542.41,676100.0],["2025-07-21",545.2,557.66,540.03,546.64,943400.0],["2025-07-22",549.89,555.95,545.32,549.72,686200.0],["2025-07-23",551.5,564.73,546.62,560.9,611800.0],["2025-07-24",564.3,567.83,548.56,552.16,559000.0],["2025-07-25",554.96,562.66,554.96,559.66,601500.0],["2025-07-28",562.0,568.16,556.0,559.23,405700.0],["2025-07-29",561.92,566.01,546.45,548.33,655500.0],["2025-07-30",550.13,550.13,532.57,538.23,778400.0],["2025-07-31",539.68,541.525,516.63,519.65,831200.0],["2025-08-01",510.0,511.0,496.35,498.51,679000.0],["2025-08-04",504.15,510.51,493.8,502.2,1038300.0],["2025-08-05",510.73,510.73,492.0,492.16,830400.0],["2025-08-06",496.07,503.715,490.21,492.62,1471800.0],["2025-08-07",519.93,522.8,444.25,461.87,2782200.0],["2025-08-08",463.125,469.46,444.53,449.72,1285000.0],["2025-08-11",444.28,447.85,418.34,420.79,1995200.0],["2025-08-12",421.18,431.17,418.77,423.78,1610700.0],["2025-08-13",425.28,438.35,421.5,437.75,1129600.0],["2025-08-14",432.5,436.8,424.0,429.9,822900.0],["2025-08-15",431.38,443.03,430.5,439.37,856200.0],["2025-08-18",437.62,448.92,437.003,448.2,717100.0],["2025-08-19",449.84,456.06,443.14,443.14,709400.0],["2025-08-20",441.18,455.27,439.49,453.69,1183400.0],["2025-08-21",450.45,458.46,446.21,455.97,929000.0],["2025-08-22",454.91,476.375,454.91,474.3,895900.0],["2025-08-25",475.04,476.62,466.51,467.92,532700.0],["2025-08-26",465.59,470.31,456.51,457.32,798900.0],["2025-08-27",460.5,469.68,460.49,469.48,774900.0],["2025-08-28",473.69,482.253,471.71,476.34,870100.0],["2025-08-29",477.44,485.52,476.77,483.17,817600.0],["2025-09-02",470.52,475.02,462.27,471.54,628200.0],["2025-09-03",477.21,479.9,465.115,472.71,819500.0],["2025-09-04",462.48,469.23,453.03,464.31,1061400.0],["2025-09-05",470.51,492.152,470.51,487.53,1132300.0],["2025-09-08",490.0,502.42,486.6,498.53,894300.0],["2025-09-09",496.18,505.0,496.18,502.29,922300.0],["2025-09-10",500.0,508.63,488.41,489.18,814400.0],["2025-09-11",493.02,501.51,490.15,496.79,582800.0],["2025-09-12",496.62,497.76,489.68,491.48,446700.0],["2025-09-15",495.0,510.94,492.245,508.14,643300.0],["2025-09-16",506.52,506.52,498.546,502.55,620300.0],["2025-09-17",506.05,517.08,502.22,507.3,616000.0],["2025-09-18",512.81,520.47,509.88,513.12,672100.0],["2025-09-19",514.22,521.54,509.11,518.84,969500.0],["2025-09-22",512.15,525.51,509.355,522.97,522200.0],["2025-09-23",520.59,522.79,510.94,513.14,636300.0],["2025-09-24",519.77,525.475,509.82,515.35,607200.0],["2025-09-25",510.1,514.33,503.251,506.68,511200.0],["2025-09-26",506.63,518.915,504.0,517.76,461300.0],["2025-09-29",517.91,524.634,515.66,519.88,572100.0],["2025-09-30",517.66,521.189,462.0,467.8,2093500.0],["2025-10-01",472.55,477.04,423.105,440.25,3421100.0],["2025-10-02",444.05,449.103,436.0,445.16,1222300.0],["2025-10-03",447.895,458.905,447.11,451.87,896500.0],["2025-10-06",453.64,503.0,443.24,463.59,2287200.0],["2025-10-07",460.05,468.4,432.78,450.37,1168600.0],["2025-10-08",452.1,459.77,446.26,459.56,756600.0],["2025-10-09",456.65,460.0,450.0,452.99,815500.0],["2025-10-10",456.45,457.351,436.855,439.66,982900.0],["2025-10-13",442.57,453.51,440.15,449.88,634500.0],["2025-10-14",444.3,461.98,442.335,456.58,596400.0],["2025-10-15",467.27,468.81,444.16,445.44,659200.0],["2025-10-16",448.55,463.0,432.38,432.7,715100.0],["2025-10-17",431.49,442.35,430.0,436.82,569500.0],["2025-10-20",440.04,455.51,439.5,451.58,547400.0],["2025-10-21",446.98,480.0,445.215,478.01,857900.0],["2025-10-22",473.14,479.13,468.1,469.5,524900.0],["2025-10-23",470.0,476.1,468.82,475.8,405500.0],["2025-10-24",480.23,485.0,469.37,469.67,408100.0],["2025-10-27",474.64,478.38,470.31,471.94,470200.0],["2025-10-28",470.32,475.62,468.17,469.62,409000.0],["2025-10-29",472.61,474.65,460.1,466.12,553900.0],["2025-10-30",466.39,483.82,464.43,477.62,822700.0],["2025-10-31",476.08,493.955,475.495,491.92,1032900.0],["2025-11-03",492.4,497.96,480.93,494.58,769700.0],["2025-11-04",478.0,484.23,465.21,471.99,780500.0],["2025-11-05",472.68,476.635,458.0,464.71,1226500.0],["2025-11-06",402.9,409.31,375.01,394.95,3209400.0],["2025-11-07",390.54,405.849,390.13,398.4,1358900.0],["2025-11-10",394.955,398.4,379.76,386.35,1293200.0],["2025-11-11",386.73,400.56,386.73,395.04,787500.0],["2025-11-12",398.03,405.0,394.12,394.74,735800.0],["2025-11-13",391.78,398.67,388.79,390.61,639000.0],["2025-11-14",384.0,398.6,382.815,396.36,754500.0],["2025-11-17",394.03,394.9,368.04,369.1,1135000.0],["2025-11-18",368.11,372.75,356.64,368.33,1429200.0],["2025-11-19",368.75,371.022,359.01,361.9,813100.0],["2025-11-20",370.38,372.0,354.115,357.31,975700.0],["2025-11-21",355.82,360.96,344.41,355.35,1155100.0],["2025-11-24",355.19,357.985,350.258,356.5,798300.0],["2025-11-25",356.85,373.54,356.85,371.51,723000.0],["2025-11-26",368.45,369.15,360.66,361.81,588800.0],["2025-11-28",364.59,371.01,362.64,367.32,285400.0],["2025-12-01",363.66,376.08,361.35,373.4,702100.0],["2025-12-02",373.4,381.7,372.115,373.32,711100.0],["2025-12-03",370.51,375.21,364.0,374.97,753800.0],["2025-12-04",380.825,381.47,369.63,377.04,591100.0],["2025-12-05",372.46,387.06,372.05,379.85,588500.0],["2025-12-08",380.21,386.295,379.05,385.21,552600.0],["2025-12-09",381.0,392.74,381.0,385.8,570300.0],["2025-12-10",386.0,394.24,383.45,392.47,774800.0],["2025-12-11",389.35,396.84,385.37,387.19,449800.0],["2025-12-12",386.24,387.85,372.81,375.94,871900.0],["2025-12-15",372.7,374.495,360.4,364.85,1058400.0],["2025-12-16",366.99,375.0,360.83,370.35,878300.0],["2025-12-17",376.12,388.53,374.986,387.58,1203300.0],["2025-12-18",388.24,405.0,383.2,390.0,1269000.0],["2025-12-19",389.16,392.74,381.46,389.46,1309700.0],["2025-12-22",391.25,403.0,390.01,401.0,686200.0],["2025-12-23",396.87,398.787,386.421,397.0,753600.0],["2025-12-24",397.0,399.91,393.55,397.6,173400.0],["2025-12-26",397.86,400.365,396.2,398.16,214300.0],["2025-12-29",396.16,402.82,394.95,399.37,463700.0],["2025-12-30",396.73,406.94,396.69,405.83,654300.0],["2025-12-31",402.47,405.27,398.67,401.3,360300.0],["2026-01-02",399.0,401.6,375.25,382.23,694500.0],["2026-01-05",383.71,393.65,379.41,379.62,857200.0],["2026-01-06",380.13,398.31,376.22,396.0,712200.0],["2026-01-07",397.45,405.105,396.0,398.22,1057900.0],["2026-01-08",393.76,397.0,369.73,369.9,762600.0],["2026-01-09",373.15,377.76,365.63,371.56,921100.0],["2026-01-12",371.6,379.4,365.17,375.96,708200.0],["2026-01-13",378.78,383.4,353.29,358.89,996900.0],["2026-01-14",356.64,357.65,341.815,345.3,1537200.0],["2026-01-15",346.14,349.57,328.68,329.24,1418600.0],["2026-01-16",329.0,329.0,309.0,311.88,1971400.0],["2026-01-20",305.33,311.81,302.0,304.79,1236600.0],["2026-01-21",303.8,312.5,300.09,302.32,1221600.0],["2026-01-22",303.0,320.0,302.51,319.5,1235100.0],["2026-01-23",321.115,330.99,320.01,322.78,1067000.0],["2026-01-26",324.23,332.0,323.1,328.99,833200.0],["2026-01-27",332.0,335.29,314.63,319.66,953500.0],["2026-01-28",325.86,329.17,314.0,317.11,938100.0],["2026-01-29",302.25,302.25,276.73,281.53,3475600.0],["2026-01-30",285.0,289.17,277.49,280.0,1959200.0],["2026-02-02",282.25,284.733,270.46,274.06,1426800.0],["2026-02-03",263.43,263.43,236.36,245.16,3384100.0],["2026-02-04",241.045,251.79,227.78,243.93,2682000.0],["2026-02-05",243.0,248.833,223.01,223.49,2294700.0],["2026-02-06",226.32,237.05,223.89,232.58,2280800.0],["2026-02-09",223.94,236.34,215.0,231.08,1709600.0],["2026-02-10",232.48,240.88,227.43,231.95,2583200.0],["2026-02-11",230.11,232.0,207.2,209.33,4002500.0],["2026-02-12",227.65,245.033,213.09,228.95,7128400.0],["2026-02-13",235.91,253.5,235.91,243.85,4043600.0],["2026-02-17",251.64,256.65,235.0,247.31,2443400.0],["2026-02-18",246.81,251.02,243.221,250.14,1509600.0],["2026-02-19",248.92,251.99,239.07,239.37,1441500.0],["2026-02-20",237.45,247.7,231.29,233.5,2003900.0],["2026-02-23",225.0,225.0,214.135,217.36,2113400.0],["2026-02-24",219.38,236.83,216.0,232.6,1854400.0],["2026-02-25",231.5,246.04,224.01,245.7,1849800.0],["2026-02-26",252.0,270.077,252.0,268.52,3376500.0],["2026-02-27",258.05,264.91,252.0,264.51,2359300.0],["2026-03-02",259.84,267.78,257.46,263.6,1345500.0],["2026-03-03",259.09,279.95,255.0,275.37,1680400.0],["2026-03-04",271.16,281.91,270.19,278.59,1057100.0],["2026-03-05",281.57,297.0,281.24,291.47,1835000.0],["2026-03-06",292.29,296.92,281.28,296.56,1466300.0],["2026-03-09",288.5,295.325,282.495,286.84,1537400.0],["2026-03-10",283.64,284.985,264.09,269.32,2160500.0],["2026-03-11",274.56,279.04,255.33,259.1,1525200.0],["2026-03-12",262.99,275.43,256.42,257.63,1435600.0],["2026-03-13",258.19,268.76,257.18,264.3,1115400.0],["2026-03-16",263.48,267.89,258.89,264.56,927800.0],["2026-03-17",262.75,278.25,262.39,265.55,951700.0],["2026-03-18",260.8,269.44,259.43,262.11,1060000.0],["2026-03-19",263.16,274.0,255.79,262.32,968900.0],["2026-03-20",257.64,262.97,249.14,258.81,1159800.0],["2026-03-23",260.09,266.598,256.99,262.06,1003000.0],["2026-03-24",257.15,257.37,235.726,237.94,1896700.0],["2026-03-25",245.73,248.23,232.68,238.07,1509900.0],["2026-03-26",236.99,249.0,235.17,245.07,898600.0],["2026-03-27",239.47,239.47,229.01,230.79,1164700.0],["2026-03-30",232.31,242.06,230.995,237.81,859900.0],["2026-03-31",239.69,249.0,237.32,244.1,876700.0],["2026-04-01",244.79,247.43,234.44,242.79,876100.0],["2026-04-02",240.0,248.85,236.0,244.67,800600.0],["2026-04-06",245.45,248.05,239.05,245.14,616900.0],["2026-04-07",241.46,247.39,226.01,227.61,1409000.0],["2026-04-08",238.51,239.0,216.89,217.98,2356600.0],["2026-04-09",216.05,219.52,198.51,205.04,3298200.0],["2026-04-10",204.23,206.12,187.45,192.26,3143000.0],["2026-04-13",193.0,207.38,192.75,205.28,1881900.0],["2026-04-14",209.58,216.12,202.34,206.44,1733400.0],["2026-04-15",212.32,223.185,207.85,218.62,2219200.0],["2026-04-16",228.78,234.03,218.86,222.98,1680200.0],["2026-04-17",229.56,230.32,219.74,222.49,1411600.0],["2026-04-20",221.44,230.0,221.0,229.88,1232600.0],["2026-04-21",230.72,243.62,226.08,230.46,1615000.0],["2026-04-22",230.7,238.71,227.07,232.75,1117400.0],["2026-04-23",214.66,216.85,206.86,214.69,1903200.0],["2026-04-24",218.48,224.425,216.04,223.32,874400.0],["2026-04-27",226.05,232.59,221.84,225.07,913500.0],["2026-04-28",229.44,238.0,225.7,225.97,897300.0],["2026-04-29",222.4,228.13,220.78,227.25,653300.0],["2026-04-30",221.0,224.79,215.06,221.76,902700.0],["2026-05-01",235.415,248.05,231.275,239.89,1542800.0],["2026-05-04",235.25,255.0,235.25,247.43,1542100.0],["2026-05-05",251.0,252.0,239.433,246.08,1144400.0],["2026-05-06",240.03,240.4,228.905,235.16,1551400.0],["2026-05-07",243.01,249.99,240.42,243.72,2938500.0],["2026-05-08",185.95,198.09,180.5,197.34,6513600.0],["2026-05-11",196.52,206.205,188.64,191.34,2805900.0],["2026-05-12",190.61,193.8,178.8,179.58,2733800.0],["2026-05-13",179.25,180.37,173.25,179.0,2263400.0],["2026-05-14",180.42,187.4,177.04,183.46,2283900.0],["2026-05-15",186.5,201.3,184.9,198.38,2879500.0],["2026-05-18",196.16,210.27,195.813,208.51,2046500.0],["2026-05-19",217.49,225.58,205.27,208.19,2168700.0],["2026-05-20",200.0,206.752,196.13,203.39,1271900.0],["2026-05-21",199.42,200.74,192.19,198.37,1732000.0],["2026-05-22",200.75,205.265,196.14,201.97,1302500.0],["2026-05-26",198.01,201.01,194.34,197.99,1150300.0],["2026-05-27",199.36,208.66,196.61,200.72,1396800.0],["2026-05-28",204.43,208.23,196.29,198.8,2043300.0],["2026-05-29",202.8,222.55,202.77,220.63,6812300.0],["2026-06-01",232.0,262.38,229.5,262.2,3573500.0],["2026-06-02",240.5,243.17,228.45,240.16,2704100.0],["2026-06-03",235.44,235.44,219.01,222.45,1982900.0],["2026-06-04",233.0,234.88,220.09,220.37,1515800.0],["2026-06-05",221.0,225.0,209.32,212.64,1541300.0],["2026-06-08",210.0,212.06,205.23,208.12,1185400.0],["2026-06-09",203.4,208.687,190.78,197.69,2898600.0],["2026-06-10",192.95,200.0,190.02,192.79,1553300.0],["2026-06-11",188.0,193.41,185.1,186.43,1466000.0],["2026-06-12",185.0,188.5,175.55,187.98,1646500.0],["2026-06-15",190.54,195.0,185.68,186.06,1258000.0],["2026-06-16",184.42,187.78,178.65,182.85,1862900.0],["2026-06-17",180.27,186.0,176.56,176.71,1939500.0],["2026-06-18",173.8,183.14,171.65,176.03,2564500.0],["2026-06-22",175.0,179.19,170.52,172.8,2220000.0],["2026-06-23",177.45,178.79,171.83,173.29,1532900.0],["2026-06-24",171.0,183.66,170.388,180.73,2069800.0],["2026-06-25",177.3,179.87,169.63,170.28,1442700.0],["2026-06-26",172.31,185.59,172.31,185.47,2835900.0],["2026-06-29",189.74,191.89,183.42,184.47,1487200.0],["2026-06-30",182.0,186.825,178.919,182.51,1584500.0],["2026-07-01",189.32,192.0,186.93,187.72,1172900.0],["2026-07-02",186.78,194.18,186.45,192.12,1195500.0],["2026-07-06",187.98,197.235,187.22,193.84,1087745.675021],["2026-07-07",199.94,207.84,195.57,205.2,1739502.760401],["2026-07-08",200.21,201.9316,194,197.82,1286092.388948],["2026-07-09",190,206.68,185.58,205.95,1001544.235928],["2026-07-10",212,212.57,202.5,207.48,1055657.011029],["2026-07-13",212.19,222.63,210.38,217.59,1278423.808411],["2026-07-14",201.44,216.75,200.45,209.68,1513503.922052],["2026-07-15",215.29,224.55,210.93,215.33,968694.201104],["2026-07-16",219.79,229.84,212.35,224.57,1370752.955828],["2026-07-17",221.95,227.01,218.64,224.26,1280685.96301],["2026-07-20",215.68,233.13,213.69,231.21,2438515.510653],["2026-07-21",222.95,231.28,216.13,218.56,1654511.821052],["2026-07-22",216.06,216.06,201.43,204.9,1638876.461176],["2026-07-23",209.02,209.02,189.71,190.01,2139910.355674],["2026-07-24",195,205.5,195,204.89,1152863.025399],["2026-07-27",213.42,229.39,209.99,223.01,1950884.313023],["2026-07-28",227.12,241.24,227.12,238.05,2114737.798933],["2026-07-29",240,254.41,238.2,251.12,1539254.791789],["2026-07-30",236,239,226.68,233.1,1916474.015469],["2026-07-31",221.3,238.085,219.5,237.36,1333144.70437],["2026-08-03",245.38,254.07,238.82,239.92,1445772.313647],["2026-08-04",230.75,249.235,230.67,248.89,1105127.605104],["2026-08-05",252.88,257.97,239.08,250.21,4035513.694708],["2026-08-06",193.19,205.59,185.05,202.43,8576116.71779],["2026-08-07",207.05,214.85,202.33,210.45,3364298.086993],["2026-08-10",207.67,212.9,205.26,212.71,470863.563804],["2026-08-11",215.91,224.89,210.7847,220.51,1704959.34541],["2026-08-12",216.43,220.05,207.89,210.12,1581334.569713],["2026-08-13",211.54,242.815,209.94,240.51,3424664.105387],["2026-08-14",240.51,241.5384,223.61,224.14,1670407.318373]]}