{"t":"INSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-03",24.49,25.35,22.5,24.98,3430900.0],["2018-05-04",25.28,25.5,23.85,24.47,345800.0],["2018-05-07",24.37,24.79,23.808,24.05,232900.0],["2018-05-08",23.85,24.5,23.53,24.14,344500.0],["2018-05-09",24.23,24.48,23.62,24.05,184400.0],["2018-05-10",24.36,25.62,24.14,25.51,261700.0],["2018-05-11",25.74,26.75,25.3,26.74,154900.0],["2018-05-14",26.7,30.32,26.61,29.4,220000.0],["2018-05-15",29.21,32.18,28.75,32.1,139800.0],["2018-05-16",32.27,32.653,30.68,32.24,118800.0],["2018-05-17",32.04,33.88,31.592,33.38,127000.0],["2018-05-18",33.85,33.94,32.55,33.54,87500.0],["2018-05-21",33.39,34.6,33.15,33.45,72800.0],["2018-05-22",33.75,33.75,32.26,32.84,74900.0],["2018-05-23",32.57,32.99,31.46,32.2,102500.0],["2018-05-24",31.96,32.955,31.735,32.7,101700.0],["2018-05-25",32.9,33.245,30.18,30.61,170300.0],["2018-05-29",30.45,30.58,27.3,28.17,284000.0],["2018-05-30",28.47,30.23,28.445,29.75,270000.0],["2018-05-31",29.87,30.915,29.35,30.0,323100.0],["2018-06-01",29.9,31.33,29.76,30.84,274800.0],["2018-06-04",31.26,31.26,28.905,29.63,219200.0],["2018-06-05",29.94,31.08,28.875,30.9,139300.0],["2018-06-06",30.82,30.88,29.68,30.87,109100.0],["2018-06-07",31.25,33.221,30.9,32.97,159400.0],["2018-06-08",32.79,36.99,31.68,33.96,352700.0],["2018-06-11",34.35,35.33,32.778,35.15,248300.0],["2018-06-12",35.33,36.68,32.83,32.86,283800.0],["2018-06-13",32.63,34.88,32.165,34.57,177800.0],["2018-06-14",34.63,36.45,34.63,35.27,232000.0],["2018-06-15",35.08,36.75,33.95,36.46,573300.0],["2018-06-18",37.11,41.01,33.06,35.18,719400.0],["2018-06-19",34.94,37.76,33.701,37.66,244800.0],["2018-06-20",37.93,39.72,37.835,38.95,223200.0],["2018-06-21",39.06,40.6,38.476,39.12,217400.0],["2018-06-22",39.22,40.04,38.49,39.5,1068600.0],["2018-06-25",39.52,39.84,37.41,38.74,246800.0],["2018-06-26",38.69,38.9,37.76,38.26,303200.0],["2018-06-27",38.5,38.5,35.27,36.32,308600.0],["2018-06-28",36.28,36.425,34.81,36.17,134600.0],["2018-06-29",36.21,36.559,35.26,35.66,85900.0],["2018-07-02",35.6,37.82,35.35,37.81,108500.0],["2018-07-03",38.0,38.36,36.64,36.8,73300.0],["2018-07-05",37.03,39.505,37.03,38.52,86000.0],["2018-07-06",38.59,39.33,37.11,37.21,78900.0],["2018-07-09",37.3,37.72,36.175,37.07,94900.0],["2018-07-10",39.5,47.26,39.5,45.13,1020900.0],["2018-07-11",44.66,45.78,42.51,43.54,303300.0],["2018-07-12",43.86,43.96,42.0,43.0,135300.0],["2018-07-13",43.11,43.18,40.893,41.93,141700.0],["2018-07-16",42.43,43.67,40.8,43.02,88600.0],["2018-07-17",42.96,45.927,42.09,43.97,193700.0],["2018-07-18",44.01,44.21,42.465,43.11,115300.0],["2018-07-19",43.26,44.37,42.5,44.23,155300.0],["2018-07-20",44.11,44.579,42.0,42.22,134300.0],["2018-07-23",42.1,42.69,41.066,41.95,46000.0],["2018-07-24",42.27,42.39,40.27,41.32,163000.0],["2018-07-25",41.77,43.97,41.218,43.21,90500.0],["2018-07-26",43.56,45.0,42.68,44.59,72100.0],["2018-07-27",44.35,44.35,40.68,41.2,179400.0],["2018-07-30",41.43,43.16,41.21,42.73,87800.0],["2018-07-31",42.87,45.87,42.012,44.8,150000.0],["2018-08-01",44.98,49.03,44.98,45.45,302200.0],["2018-08-02",45.19,46.83,43.59,45.99,136800.0],["2018-08-03",45.81,47.497,45.05,46.46,113100.0],["2018-08-06",46.48,48.955,45.11,46.39,128500.0],["2018-08-07",46.61,46.63,45.1,46.4,144100.0],["2018-08-08",47.19,50.0,45.32,45.54,465200.0],["2018-08-09",46.31,47.05,45.35,46.78,235600.0],["2018-08-10",46.21,46.964,45.19,46.33,147200.0],["2018-08-13",46.54,48.574,46.17,48.06,128100.0],["2018-08-14",48.39,49.553,47.51,48.15,138700.0],["2018-08-15",48.22,50.882,48.06,49.62,175500.0],["2018-08-16",50.31,55.4,50.3,54.01,347000.0],["2018-08-17",54.19,54.608,50.55,52.14,217800.0],["2018-08-20",52.35,53.261,49.39,49.79,175500.0],["2018-08-21",50.61,53.0,50.25,51.37,150200.0],["2018-08-22",51.14,53.09,50.956,53.04,91800.0],["2018-08-23",53.1,53.95,51.654,52.99,117400.0],["2018-08-24",53.3,53.99,52.5,52.96,105500.0],["2018-08-27",53.25,55.432,53.02,53.89,118800.0],["2018-08-28",53.9,55.23,52.54,53.87,85700.0],["2018-08-29",54.23,54.68,52.9,54.24,108500.0],["2018-08-30",54.15,54.15,53.0,53.99,64100.0],["2018-08-31",54.01,55.41,53.168,54.99,129100.0],["2018-09-04",55.3,57.02,54.849,56.99,111300.0],["2018-09-05",57.27,57.874,52.59,55.17,171200.0],["2018-09-06",54.61,55.6,52.52,53.61,115700.0],["2018-09-07",53.12,55.0,53.06,54.34,115900.0],["2018-09-10",54.54,55.0,53.01,53.41,142400.0],["2018-09-11",53.21,54.035,52.79,53.34,89100.0],["2018-09-12",53.13,53.63,49.11,51.24,188800.0],["2018-09-13",51.3,55.0,51.08,54.21,117400.0],["2018-09-14",54.34,55.0,50.82,51.13,109900.0],["2018-09-17",50.95,50.95,48.0,48.22,115300.0],["2018-09-18",48.22,49.262,45.7,47.22,185300.0],["2018-09-19",47.15,48.15,43.46,44.19,190400.0],["2018-09-20",44.22,45.661,42.06,45.08,267900.0],["2018-09-21",45.05,45.735,43.69,44.5,186400.0],["2018-09-24",44.25,45.19,42.51,43.95,156300.0],["2018-09-25",44.18,44.44,42.17,42.73,335900.0],["2018-09-26",42.78,45.04,42.524,43.12,140600.0],["2018-09-27",43.05,43.785,41.0,42.88,115400.0],["2018-09-28",42.65,43.15,41.21,42.08,62700.0],["2018-10-01",42.63,43.37,42.2,42.39,114900.0],["2018-10-02",42.24,43.23,40.0,40.35,201000.0],["2018-10-03",40.47,41.5,40.0,40.91,118600.0],["2018-10-04",40.79,40.98,38.96,39.06,85700.0],["2018-10-05",39.32,41.19,38.24,40.18,182400.0],["2018-10-08",40.5,41.82,39.64,40.74,183300.0],["2018-10-09",40.5,41.33,39.86,41.12,124700.0],["2018-10-10",41.06,42.56,40.01,40.6,184600.0],["2018-10-11",40.5,42.35,39.67,41.69,167400.0],["2018-10-12",42.47,42.75,40.491,40.76,132600.0],["2018-10-15",40.88,41.82,40.49,41.43,52500.0],["2018-10-16",41.78,43.39,40.58,43.36,68200.0],["2018-10-17",43.36,45.13,43.36,44.79,117400.0],["2018-10-18",44.72,45.655,42.75,43.57,64400.0],["2018-10-19",43.51,44.4,40.47,40.57,68000.0],["2018-10-22",40.55,42.35,40.14,41.2,57000.0],["2018-10-23",40.58,42.55,40.1,41.61,55900.0],["2018-10-24",41.53,42.13,37.26,37.76,160100.0],["2018-10-25",38.5,40.23,37.01,40.14,143100.0],["2018-10-26",39.32,41.86,37.645,40.0,120200.0],["2018-10-29",41.38,41.5,37.02,37.35,199700.0],["2018-10-30",37.5,39.7,37.405,39.1,145100.0],["2018-10-31",39.72,41.0,39.536,40.08,157500.0],["2018-11-01",40.37,44.1,40.3,44.09,180100.0],["2018-11-02",44.0,45.99,43.12,45.63,131200.0],["2018-11-05",45.63,46.84,43.5,45.58,101400.0],["2018-11-06",45.5,48.77,45.23,46.13,296900.0],["2018-11-07",48.8,54.51,48.0,52.58,325800.0],["2018-11-08",52.02,54.27,51.22,52.35,204200.0],["2018-11-09",50.71,50.71,44.29,46.39,661400.0],["2018-11-12",46.53,47.245,44.49,45.21,287100.0],["2018-11-13",45.0,46.51,43.01,46.2,299500.0],["2018-11-14",46.66,48.07,45.74,48.0,193300.0],["2018-11-15",47.83,49.308,45.89,47.02,185400.0],["2018-11-16",46.53,47.73,44.63,45.31,123300.0],["2018-11-19",45.31,45.31,39.0,40.5,274100.0],["2018-11-20",39.36,41.75,39.0,40.79,270800.0],["2018-11-21",41.39,44.0,40.29,43.13,193100.0],["2018-11-23",42.95,44.46,42.475,43.64,40900.0],["2018-11-26",44.04,45.4,42.76,44.89,160000.0],["2018-11-27",44.47,44.88,43.835,44.53,108300.0],["2018-11-28",42.5,46.27,42.5,45.79,190700.0],["2018-11-29",45.18,45.19,42.682,44.25,187700.0],["2018-11-30",44.18,46.3,44.18,45.94,192200.0],["2018-12-03",47.09,49.0,46.11,47.89,250100.0],["2018-12-04",42.95,46.23,42.95,43.72,294100.0],["2018-12-06",42.76,43.51,41.045,41.07,306400.0],["2018-12-07",39.75,40.02,36.03,37.07,1543200.0],["2018-12-10",37.27,39.3,37.03,39.23,342900.0],["2018-12-11",39.94,39.96,38.17,39.48,304000.0],["2018-12-12",39.61,40.75,38.795,39.86,266000.0],["2018-12-13",40.3,41.79,39.41,41.56,219200.0],["2018-12-14",41.08,41.89,40.0,41.36,164700.0],["2018-12-17",41.16,44.81,40.492,43.79,350200.0],["2018-12-18",44.02,44.43,41.71,42.15,337200.0],["2018-12-19",42.15,44.82,40.55,41.2,250400.0],["2018-12-20",40.83,41.36,37.59,39.45,353200.0],["2018-12-21",39.66,39.99,35.43,37.5,846900.0],["2018-12-24",36.91,39.88,36.37,39.35,105300.0],["2018-12-26",39.38,40.87,38.84,40.85,198600.0],["2018-12-27",40.21,42.26,39.59,42.03,213600.0],["2018-12-28",42.36,43.76,41.5,41.95,136300.0],["2018-12-31",42.35,43.69,41.31,42.25,218500.0],["2019-01-02",41.61,41.61,39.37,41.21,282500.0],["2019-01-03",40.53,40.84,38.68,39.48,228900.0],["2019-01-04",40.0,41.9,39.45,41.3,400400.0],["2019-01-07",42.0,46.81,41.95,45.58,538300.0],["2019-01-08",46.0,46.865,44.978,46.29,348600.0],["2019-01-09",46.5,46.5,44.83,45.92,314400.0],["2019-01-10",45.17,47.15,45.0,46.58,201200.0],["2019-01-11",46.26,48.58,46.26,47.75,294000.0],["2019-01-14",47.1,49.51,45.51,48.19,526300.0],["2019-01-15",47.25,49.5,47.11,49.35,657200.0],["2019-01-16",49.57,51.53,49.15,50.9,384600.0],["2019-01-17",50.7,55.13,50.63,53.6,711300.0],["2019-01-18",53.6,56.8,53.57,55.4,529800.0],["2019-01-22",54.78,55.425,53.07,54.21,330200.0],["2019-01-23",53.92,53.92,51.27,52.39,280600.0],["2019-01-24",52.47,53.27,51.02,53.05,229500.0],["2019-01-25",53.36,54.08,51.93,52.85,231700.0],["2019-01-28",52.17,54.47,51.93,53.87,320700.0],["2019-01-29",53.54,54.23,51.97,52.28,211900.0],["2019-01-30",52.84,53.18,51.34,51.55,226800.0],["2019-01-31",51.57,54.93,51.49,53.63,259500.0],["2019-02-01",53.5,53.68,51.93,53.09,152700.0],["2019-02-04",53.15,54.037,52.14,52.34,183800.0],["2019-02-05",52.47,55.69,52.27,54.65,397700.0],["2019-02-06",54.63,56.06,53.19,53.38,93300.0],["2019-02-07",52.92,55.49,51.64,54.93,156400.0],["2019-02-08",54.84,57.738,54.84,57.47,235200.0],["2019-02-11",57.75,59.466,56.57,57.45,233200.0],["2019-02-12",57.5,58.31,57.23,57.93,248300.0],["2019-02-13",57.25,57.5,55.05,57.16,361000.0],["2019-02-14",56.85,57.5,56.61,56.63,186900.0],["2019-02-15",57.32,57.9,56.5,57.49,408800.0],["2019-02-19",57.61,57.76,56.8,57.37,424100.0],["2019-02-20",57.26,58.69,56.87,58.26,351900.0],["2019-02-21",58.3,59.89,55.96,56.75,232300.0],["2019-02-22",57.05,58.95,56.88,57.1,181700.0],["2019-02-25",57.5,57.666,53.28,56.93,290300.0],["2019-02-26",56.9,56.96,55.54,56.28,263300.0],["2019-02-27",64.34,64.34,58.04,59.98,643600.0],["2019-02-28",59.98,63.01,59.51,62.0,402200.0],["2019-03-01",60.97,61.0,58.7,59.75,573200.0],["2019-03-04",59.9,60.64,55.63,58.37,526400.0],["2019-03-05",58.63,60.39,57.93,59.97,336200.0],["2019-03-06",59.65,59.65,56.0,56.23,317700.0],["2019-03-07",55.68,55.75,52.75,54.92,747600.0],["2019-03-08",54.74,57.75,53.6,56.06,1589900.0],["2019-03-11",56.48,58.26,56.305,57.49,402400.0],["2019-03-12",57.42,58.155,55.685,55.99,338800.0],["2019-03-13",56.15,57.82,55.69,55.98,252100.0],["2019-03-14",55.85,56.65,54.82,56.5,271100.0],["2019-03-15",57.11,58.89,56.91,57.19,755600.0],["2019-03-18",57.27,58.275,56.46,57.82,211000.0],["2019-03-19",57.95,57.95,55.79,56.57,309500.0],["2019-03-20",56.25,56.65,55.63,55.97,235200.0],["2019-03-21",55.54,57.95,55.12,56.82,404700.0],["2019-03-22",56.56,56.56,53.2,53.8,409700.0],["2019-03-25",53.67,55.13,53.04,54.27,412500.0],["2019-03-26",55.03,56.31,54.365,55.25,218600.0],["2019-03-27",55.04,56.278,51.66,53.33,219400.0],["2019-03-28",53.36,55.595,52.895,54.34,156500.0],["2019-03-29",54.68,57.81,54.33,56.78,211600.0],["2019-04-01",57.07,57.08,51.63,51.83,474000.0],["2019-04-02",51.75,51.75,49.46,50.65,346100.0],["2019-04-03",51.07,53.35,50.41,51.68,265300.0],["2019-04-04",51.25,51.67,49.57,51.53,163300.0],["2019-04-05",51.78,53.035,51.3,52.11,210400.0],["2019-04-08",51.97,52.41,50.955,52.35,148100.0],["2019-04-09",52.13,53.93,51.39,53.64,364300.0],["2019-04-10",53.65,55.75,53.5,55.63,380800.0],["2019-04-11",55.8,56.51,55.0,55.68,218700.0],["2019-04-12",56.21,57.92,55.78,57.81,211600.0],["2019-04-15",57.83,58.54,55.593,56.21,296400.0],["2019-04-16",56.6,57.04,53.6,54.76,265400.0],["2019-04-17",55.0,55.37,48.87,48.99,531100.0],["2019-04-18",49.21,49.61,46.001,47.07,496600.0],["2019-04-22",47.0,48.39,46.97,47.64,172900.0],["2019-04-23",47.71,49.76,47.29,48.93,157800.0],["2019-04-24",49.01,49.49,47.84,48.07,168900.0],["2019-04-25",47.99,49.435,47.11,49.24,148500.0],["2019-04-26",49.48,53.09,49.48,52.87,424300.0],["2019-04-29",52.87,52.87,49.58,50.68,300600.0],["2019-04-30",50.67,52.29,49.57,51.69,309100.0],["2019-05-01",51.92,51.92,49.61,50.08,284700.0],["2019-05-02",49.47,50.72,48.74,49.96,202300.0],["2019-05-03",50.0,52.08,49.41,51.92,128200.0],["2019-05-06",51.2,54.56,50.067,54.06,259400.0],["2019-05-07",53.24,54.9,51.19,52.18,316600.0],["2019-05-08",49.58,54.945,48.0,52.7,504600.0],["2019-05-09",52.38,53.97,50.92,52.82,201800.0],["2019-05-10",52.12,52.653,49.33,50.98,413900.0],["2019-05-13",49.9,50.394,48.908,49.9,251000.0],["2019-05-14",50.12,51.37,49.444,49.63,216200.0],["2019-05-15",49.08,53.15,49.08,53.01,459600.0],["2019-05-16",53.11,54.93,52.53,53.33,506200.0],["2019-05-17",52.96,54.11,50.56,51.93,353600.0],["2019-05-20",50.05,53.49,50.05,52.77,278300.0],["2019-05-21",53.06,55.0,52.165,54.67,329100.0],["2019-05-22",54.75,55.08,53.45,54.52,191500.0],["2019-05-23",54.0,54.54,51.98,53.29,198800.0],["2019-05-24",53.77,54.58,53.34,53.99,133700.0],["2019-05-28",54.18,54.18,51.86,53.07,327000.0],["2019-05-29",52.79,55.09,52.47,54.29,255700.0],["2019-05-30",54.55,57.36,54.4,55.1,367700.0],["2019-05-31",54.31,56.795,54.094,56.47,228600.0],["2019-06-03",56.3,57.218,54.881,56.07,275500.0],["2019-06-04",56.75,56.75,53.09,54.21,279000.0],["2019-06-05",54.52,55.185,53.3,53.52,374400.0],["2019-06-06",53.53,54.09,52.34,53.71,590300.0],["2019-06-07",54.05,56.95,53.975,56.59,513600.0],["2019-06-10",56.93,58.38,56.76,57.92,295900.0],["2019-06-11",56.0,57.31,55.546,56.83,303800.0],["2019-06-12",56.8,56.8,55.18,56.0,330200.0],["2019-06-13",56.5,56.97,54.71,55.84,294800.0],["2019-06-14",55.13,56.558,55.02,55.37,186500.0],["2019-06-17",55.56,57.11,54.72,56.99,326100.0],["2019-06-18",57.33,57.98,56.53,56.65,315800.0],["2019-06-19",57.06,58.88,56.48,58.78,222200.0],["2019-06-20",59.57,60.91,59.4,60.71,449700.0],["2019-06-21",60.0,60.0,57.9,59.72,452200.0],["2019-06-24",59.69,59.9,57.96,58.98,202800.0],["2019-06-25",59.42,59.5,57.9,58.98,198000.0],["2019-06-26",59.2,59.53,56.95,58.43,232400.0],["2019-06-27",58.66,60.45,58.27,60.0,389100.0],["2019-06-28",60.0,61.45,59.59,60.65,552600.0],["2019-07-01",61.59,63.31,60.74,62.28,432500.0],["2019-07-02",62.12,63.87,61.53,61.82,304700.0],["2019-07-03",62.24,65.2,62.24,64.11,267000.0],["2019-07-05",63.57,64.675,63.06,63.88,176900.0],["2019-07-08",67.42,69.708,65.915,66.6,743200.0],["2019-07-09",66.1,66.545,64.465,65.91,414900.0],["2019-07-10",66.46,67.86,64.655,67.16,393600.0],["2019-07-11",67.51,67.81,65.55,67.33,269900.0],["2019-07-12",67.75,68.01,65.19,67.15,381600.0],["2019-07-15",67.41,69.58,66.16,68.88,383400.0],["2019-07-16",68.88,68.88,67.5,67.89,223100.0],["2019-07-17",68.16,68.82,67.5,68.54,290800.0],["2019-07-18",68.52,69.03,66.965,68.03,251500.0],["2019-07-19",67.98,68.85,67.53,67.71,178100.0],["2019-07-22",67.71,69.0,67.055,67.3,140200.0],["2019-07-23",67.24,67.83,66.11,67.81,119100.0],["2019-07-24",67.51,69.005,67.2,68.63,167500.0],["2019-07-25",68.36,68.765,67.53,67.75,108600.0],["2019-07-26",68.1,68.7,67.58,67.8,159700.0],["2019-07-29",67.8,68.264,66.604,67.94,87600.0],["2019-07-30",67.47,68.602,67.12,68.04,146500.0],["2019-07-31",68.0,68.853,66.74,67.63,178400.0],["2019-08-01",67.66,69.32,66.64,67.48,136200.0],["2019-08-02",67.1,67.4,64.59,65.72,327600.0],["2019-08-05",64.31,64.31,62.0,63.41,218600.0],["2019-08-06",63.88,65.134,62.42,62.64,403100.0],["2019-08-07",63.45,67.03,58.56,66.26,703300.0],["2019-08-08",66.68,67.66,64.77,65.12,319900.0],["2019-08-09",64.92,65.25,64.26,64.64,223600.0],["2019-08-12",64.35,64.41,62.08,64.41,126700.0],["2019-08-13",64.34,66.28,64.15,66.05,158800.0],["2019-08-14",65.02,65.36,63.72,64.37,209300.0],["2019-08-15",64.61,66.52,64.515,65.17,183300.0],["2019-08-16",65.5,66.47,63.71,65.48,404400.0],["2019-08-19",66.38,68.44,64.811,67.53,276100.0],["2019-08-20",67.69,68.95,67.4,68.39,299900.0],["2019-08-21",69.0,69.0,67.1,67.53,201900.0],["2019-08-22",67.67,67.67,65.21,65.51,272300.0],["2019-08-23",65.11,66.28,63.3,64.02,206300.0],["2019-08-26",64.65,66.43,63.82,66.35,164900.0],["2019-08-27",65.31,67.44,64.85,65.29,437100.0],["2019-08-28",65.23,66.85,65.07,66.53,230200.0],["2019-08-29",67.02,70.44,66.53,70.19,287700.0],["2019-08-30",70.62,71.71,68.485,69.51,177900.0],["2019-09-03",68.83,69.81,65.98,66.93,251000.0],["2019-09-04",67.62,68.87,65.44,66.62,136500.0],["2019-09-05",66.89,68.55,63.58,68.02,314500.0],["2019-09-06",68.36,70.67,67.71,68.06,338800.0],["2019-09-09",68.08,68.3,65.07,66.11,630300.0],["2019-09-10",65.76,65.76,63.31,63.89,379400.0],["2019-09-11",64.51,65.379,62.4,62.77,241100.0],["2019-09-12",63.01,63.23,60.791,62.68,149900.0],["2019-09-13",62.71,64.5,61.85,62.51,188300.0],["2019-09-16",61.89,63.84,60.91,63.11,131600.0],["2019-09-17",62.83,64.8,61.73,64.38,112900.0],["2019-09-18",64.37,66.1,63.46,64.46,228800.0],["2019-09-19",64.56,66.42,63.99,65.32,181000.0],["2019-09-20",66.0,67.51,65.52,66.81,370500.0],["2019-09-23",66.59,67.87,66.03,67.0,120600.0],["2019-09-24",67.37,67.77,64.13,65.55,304600.0],["2019-09-25",65.5,65.55,60.11,62.9,260200.0],["2019-09-26",62.95,63.99,61.86,62.65,146800.0],["2019-09-27",62.94,62.94,60.1,61.57,253600.0],["2019-09-30",61.5,62.46,60.22,61.02,396600.0],["2019-10-01",60.81,62.23,58.1,58.13,375500.0],["2019-10-02",58.0,58.05,55.02,56.15,273100.0],["2019-10-03",55.52,59.02,54.29,57.91,296600.0],["2019-10-04",58.5,59.38,57.7,58.78,276200.0],["2019-10-07",58.37,58.92,55.63,56.47,287000.0],["2019-10-08",56.1,56.1,54.53,55.12,320800.0],["2019-10-09",55.29,56.135,54.53,54.88,235000.0],["2019-10-10",54.73,55.2,53.547,54.84,222200.0],["2019-10-11",55.49,55.62,51.98,52.12,388400.0],["2019-10-14",52.18,54.02,52.09,52.75,268200.0],["2019-10-15",53.19,55.5,52.955,55.05,336000.0],["2019-10-16",54.74,55.02,53.33,54.37,156200.0],["2019-10-17",54.43,56.116,54.26,55.9,210700.0],["2019-10-18",55.5,56.785,54.44,54.89,229800.0],["2019-10-21",55.05,56.755,55.0,56.43,345200.0],["2019-10-22",56.63,57.01,54.36,54.72,293400.0],["2019-10-23",54.71,56.87,54.52,55.99,161900.0],["2019-10-24",56.27,58.197,55.98,56.49,397200.0],["2019-10-25",56.79,58.78,56.5,58.16,301900.0],["2019-10-28",58.72,58.99,57.94,58.62,264400.0],["2019-10-29",58.7,60.62,58.6,59.82,178300.0],["2019-10-30",60.03,60.225,58.28,59.19,238100.0],["2019-10-31",59.4,61.6,59.08,60.98,232600.0],["2019-11-01",61.23,62.58,60.78,61.57,206800.0],["2019-11-04",61.99,62.48,60.84,61.09,227500.0],["2019-11-05",60.89,61.34,59.42,60.56,319100.0],["2019-11-06",65.0,66.52,62.72,63.72,472300.0],["2019-11-07",63.88,64.47,59.405,59.74,265700.0],["2019-11-08",60.98,64.27,60.22,64.05,407300.0],["2019-11-11",63.31,64.22,62.22,62.64,153200.0],["2019-11-12",62.66,64.17,62.35,63.0,118700.0],["2019-11-13",62.74,63.36,62.34,63.11,103100.0],["2019-11-14",63.14,64.087,62.71,63.03,157600.0],["2019-11-15",63.67,64.1,63.13,63.99,158700.0],["2019-11-18",63.15,64.52,62.75,63.39,132000.0],["2019-11-19",63.92,64.35,62.24,64.05,214100.0],["2019-11-20",64.18,66.17,64.18,65.32,166600.0],["2019-11-21",65.3,66.69,65.3,66.08,298300.0],["2019-11-22",66.26,66.8,65.06,65.68,119100.0],["2019-11-25",66.78,68.55,66.2,68.31,326000.0],["2019-11-26",68.23,70.76,68.02,70.75,401200.0],["2019-11-27",70.88,72.31,70.07,71.5,237900.0],["2019-11-29",71.55,71.55,70.7,70.96,85600.0],["2019-12-02",70.76,71.56,70.0,70.83,191200.0],["2019-12-03",69.94,72.32,69.191,72.22,179200.0],["2019-12-04",74.39,74.41,71.19,72.27,204600.0],["2019-12-05",72.36,74.39,71.694,74.33,257500.0],["2019-12-06",74.39,75.2,73.6,75.0,204600.0],["2019-12-09",75.2,75.91,72.91,73.35,221300.0],["2019-12-10",73.27,73.47,72.51,72.87,102100.0],["2019-12-11",72.9,73.4,71.41,71.55,124900.0],["2019-12-12",71.39,73.04,71.0,72.14,298200.0],["2019-12-13",72.14,72.59,70.56,71.75,165000.0],["2019-12-16",72.07,72.9,70.71,71.0,191400.0],["2019-12-17",71.14,71.16,68.38,69.96,355800.0],["2019-12-18",70.47,72.45,70.14,71.93,200900.0],["2019-12-19",72.16,72.319,70.12,70.58,210200.0],["2019-12-20",70.81,72.81,70.741,72.13,209900.0],["2019-12-23",72.09,72.77,70.62,72.71,114200.0],["2019-12-24",72.84,73.99,72.53,73.52,51200.0],["2019-12-26",73.85,73.85,72.39,73.36,61300.0],["2019-12-27",73.61,74.66,72.578,74.23,111400.0],["2019-12-30",74.13,74.13,72.14,73.53,158600.0],["2019-12-31",73.05,74.64,72.87,74.21,137800.0],["2020-01-02",74.42,74.99,73.21,74.49,208300.0],["2020-01-03",73.5,74.06,72.57,73.62,117600.0],["2020-01-06",72.77,76.38,71.095,75.48,465000.0],["2020-01-07",76.03,76.54,74.38,76.14,357100.0],["2020-01-08",76.06,77.588,75.965,77.22,240600.0],["2020-01-09",78.27,80.69,78.01,79.0,322700.0],["2020-01-10",79.62,80.9,79.345,80.63,238500.0],["2020-01-13",81.2,81.2,79.04,79.73,248700.0],["2020-01-14",79.43,81.13,78.44,80.1,235300.0],["2020-01-15",80.24,82.15,79.24,81.25,195000.0],["2020-01-16",82.52,82.76,80.79,82.38,160500.0],["2020-01-17",82.68,83.15,81.39,82.47,181400.0],["2020-01-21",82.48,83.71,80.96,81.0,248700.0],["2020-01-22",81.29,82.0,80.45,80.61,158300.0],["2020-01-23",80.5,81.12,80.0,80.25,309500.0],["2020-01-24",80.39,81.01,79.755,80.63,151200.0],["2020-01-27",78.48,80.14,77.688,78.56,196600.0],["2020-01-28",76.65,76.65,71.17,75.63,549100.0],["2020-01-29",76.01,78.16,75.057,77.3,215500.0],["2020-01-30",76.84,78.62,75.84,77.93,147400.0],["2020-01-31",77.81,78.068,74.36,74.8,202700.0],["2020-02-03",75.1,76.87,75.1,76.0,145200.0],["2020-02-04",77.01,78.59,75.1,75.48,538800.0],["2020-02-05",76.46,76.46,73.24,76.23,2171400.0],["2020-02-06",76.73,78.77,75.87,76.16,195300.0],["2020-02-07",76.0,77.79,75.383,77.23,157400.0],["2020-02-10",77.01,78.035,76.675,77.85,137500.0],["2020-02-11",78.49,79.616,77.86,78.65,96400.0],["2020-02-12",79.0,80.06,78.11,79.41,328200.0],["2020-02-13",79.13,81.3,79.13,80.38,146200.0],["2020-02-14",80.5,81.3,80.03,81.17,168000.0],["2020-02-18",81.3,81.53,79.905,80.57,132600.0],["2020-02-19",81.21,82.145,80.91,81.91,317000.0],["2020-02-20",81.99,82.71,80.065,80.96,197600.0],["2020-02-21",81.12,82.43,80.01,81.25,314600.0],["2020-02-24",78.83,80.63,77.42,79.75,233800.0],["2020-02-25",80.06,81.56,77.9,78.53,454400.0],["2020-02-26",84.0,95.0,83.06,84.83,1068000.0],["2020-02-27",83.94,92.09,82.77,88.51,547200.0],["2020-02-28",86.49,88.5,81.14,85.87,710100.0],["2020-03-02",86.35,91.35,85.32,89.92,474100.0],["2020-03-03",90.43,90.43,82.26,82.91,538900.0],["2020-03-04",85.1,89.12,83.42,88.98,818000.0],["2020-03-05",87.28,88.8,85.06,86.15,231700.0],["2020-03-06",83.27,85.27,81.321,84.21,753900.0],["2020-03-09",78.5,83.105,76.1,78.63,368100.0],["2020-03-10",80.3,84.54,79.2,82.46,351300.0],["2020-03-11",80.4,81.47,73.72,75.65,698400.0],["2020-03-12",70.71,70.86,65.0,67.51,536200.0],["2020-03-13",69.96,69.96,59.35,65.3,742900.0],["2020-03-16",56.24,56.24,50.06,51.51,767100.0],["2020-03-17",51.25,51.885,43.0,50.56,916300.0],["2020-03-18",47.01,50.39,40.79,45.42,492000.0],["2020-03-19",45.24,48.7,43.03,48.05,536600.0],["2020-03-20",49.59,53.94,44.65,45.85,530500.0],["2020-03-23",45.51,46.287,40.53,41.62,787700.0],["2020-03-24",44.02,47.34,43.02,47.05,1493600.0],["2020-03-25",47.55,56.91,47.26,51.99,585700.0],["2020-03-26",52.87,58.98,52.2,58.02,614800.0],["2020-03-27",56.31,58.59,55.06,56.03,279500.0],["2020-03-30",56.92,60.33,55.38,60.15,274300.0],["2020-03-31",60.42,60.562,57.69,60.28,279500.0],["2020-04-01",57.54,58.45,50.91,51.61,580200.0],["2020-04-02",50.92,54.57,50.74,52.04,323900.0],["2020-04-03",51.24,52.12,46.08,49.5,466500.0],["2020-04-06",50.57,55.35,50.0,54.92,428000.0],["2020-04-07",56.05,59.86,56.05,57.28,468000.0],["2020-04-08",58.36,62.82,55.61,62.18,538300.0],["2020-04-09",64.0,70.43,63.25,64.61,446900.0],["2020-04-13",64.78,64.78,61.04,63.39,238600.0],["2020-04-14",64.99,71.05,64.16,70.06,1536300.0],["2020-04-15",69.5,70.45,66.31,69.31,438900.0],["2020-04-16",69.0,73.73,67.62,73.17,375400.0],["2020-04-17",75.36,79.63,73.8,76.25,486900.0],["2020-04-20",74.52,77.007,73.18,74.17,333600.0],["2020-04-21",72.68,72.84,68.21,69.68,291200.0],["2020-04-22",68.02,72.29,66.32,69.99,662800.0],["2020-04-23",70.36,72.789,68.84,69.75,455600.0],["2020-04-24",70.57,73.96,69.5,72.36,397500.0],["2020-04-27",73.02,76.4,71.89,74.5,358100.0],["2020-04-28",79.33,79.33,73.78,74.08,435900.0],["2020-04-29",75.49,76.34,73.67,75.26,336000.0],["2020-04-30",73.74,75.99,71.58,71.66,290200.0],["2020-05-01",70.79,71.55,65.25,68.07,281300.0],["2020-05-04",67.23,69.22,66.52,67.26,223900.0],["2020-05-05",67.26,71.1,66.775,68.75,292600.0],["2020-05-06",68.72,71.99,66.12,69.75,373400.0],["2020-05-07",71.18,71.67,68.01,71.5,278400.0],["2020-05-08",71.0,72.392,67.185,71.44,282500.0],["2020-05-11",70.44,71.345,68.11,70.35,558300.0],["2020-05-12",70.49,72.84,68.0,68.53,314400.0],["2020-05-13",68.2,68.765,65.71,68.24,437700.0],["2020-05-14",67.29,73.26,66.09,72.27,431500.0],["2020-05-15",72.27,76.189,71.21,75.53,287300.0],["2020-05-18",78.47,82.76,77.26,79.62,464900.0],["2020-05-19",80.0,84.05,78.63,79.86,364700.0],["2020-05-20",81.35,86.25,80.01,83.03,441400.0],["2020-05-21",82.75,83.49,80.81,81.51,290800.0],["2020-05-22",81.83,86.29,81.7,86.18,416300.0],["2020-05-26",88.0,88.1,79.19,79.87,317300.0],["2020-05-27",80.61,80.61,75.16,79.23,462400.0],["2020-05-28",79.6,82.657,78.78,80.0,226000.0],["2020-05-29",80.21,81.81,78.8,81.54,400300.0],["2020-06-01",82.0,85.245,81.6,83.35,232400.0],["2020-06-02",83.35,84.7,82.06,84.47,333700.0],["2020-06-03",85.45,88.86,84.95,86.55,231000.0],["2020-06-04",85.53,87.06,83.61,84.81,310100.0],["2020-06-05",86.09,89.93,85.68,89.18,233200.0],["2020-06-08",89.0,92.37,88.1,89.2,370200.0],["2020-06-09",88.38,91.73,87.24,88.34,266400.0],["2020-06-10",88.93,89.385,85.31,85.48,325200.0],["2020-06-11",82.92,84.16,80.08,80.95,546100.0],["2020-06-12",83.5,85.71,81.18,83.37,245300.0],["2020-06-15",80.0,85.71,80.0,85.52,434600.0],["2020-06-16",87.95,89.45,85.76,87.89,218000.0],["2020-06-17",88.29,93.205,87.68,92.61,425200.0],["2020-06-18",90.82,94.435,90.82,93.38,346800.0],["2020-06-19",94.44,97.42,94.38,96.02,429400.0],["2020-06-22",96.02,98.0,93.885,96.1,358100.0],["2020-06-23",96.39,99.26,96.25,97.93,425700.0],["2020-06-24",97.11,97.935,88.476,91.91,620000.0],["2020-06-25",91.75,92.66,89.2,91.17,495500.0],["2020-06-26",90.81,90.81,83.01,84.5,2013800.0],["2020-06-29",85.95,86.295,82.77,84.63,329100.0],["2020-06-30",84.48,87.4,83.095,87.02,287800.0],["2020-07-01",87.14,89.79,87.14,87.5,344400.0],["2020-07-02",89.0,89.21,86.637,88.88,279700.0],["2020-07-06",90.57,92.255,90.57,91.32,168100.0],["2020-07-07",90.58,93.0,88.96,89.15,210300.0],["2020-07-08",89.04,93.92,88.87,93.14,222000.0],["2020-07-09",93.66,95.9,93.08,94.65,286300.0],["2020-07-10",94.5,94.845,91.76,92.22,242500.0],["2020-07-13",93.19,96.9,91.79,92.1,288900.0],["2020-07-14",92.0,92.2,85.03,89.97,301100.0],["2020-07-15",94.88,102.617,94.395,99.47,515700.0],["2020-07-16",98.79,99.67,94.83,96.16,230500.0],["2020-07-17",96.76,99.65,96.76,98.48,169100.0],["2020-07-20",98.48,103.06,98.16,99.11,158700.0],["2020-07-21",98.96,100.75,98.44,99.39,229100.0],["2020-07-22",99.74,102.26,99.23,101.88,265200.0],["2020-07-23",101.98,105.535,100.73,101.18,224800.0],["2020-07-24",100.02,100.95,98.21,99.74,155100.0],["2020-07-27",99.55,101.885,98.58,101.66,206800.0],["2020-07-28",101.31,101.43,97.29,97.53,166500.0],["2020-07-29",97.96,103.76,97.55,101.2,255400.0],["2020-07-30",99.12,100.57,97.46,99.72,168200.0],["2020-07-31",99.63,100.87,97.19,99.36,222800.0],["2020-08-03",100.39,102.34,99.41,101.41,309200.0],["2020-08-04",101.41,103.99,100.99,101.99,328600.0],["2020-08-05",107.65,119.26,107.12,108.89,551400.0],["2020-08-06",108.28,108.38,103.81,105.95,482400.0],["2020-08-07",106.0,109.47,104.44,104.92,207700.0],["2020-08-10",105.62,107.74,103.15,105.38,227300.0],["2020-08-11",106.2,106.78,104.79,105.23,326600.0],["2020-08-12",105.24,109.0,105.24,108.02,331900.0],["2020-08-13",108.31,112.565,108.2,110.0,360800.0],["2020-08-14",109.41,109.76,107.425,108.06,230700.0],["2020-08-17",107.87,108.73,106.305,107.38,392900.0],["2020-08-18",107.96,111.36,107.24,111.0,391500.0],["2020-08-19",111.67,113.52,110.44,110.97,200800.0],["2020-08-20",110.0,114.38,110.0,112.52,243500.0],["2020-08-21",111.26,113.87,109.295,111.31,277300.0],["2020-08-24",112.86,113.785,111.449,113.14,201600.0],["2020-08-25",113.82,117.62,112.31,117.15,218200.0],["2020-08-26",117.6,119.03,116.463,118.62,175800.0],["2020-08-27",116.91,116.91,114.0,115.48,351100.0],["2020-08-28",116.96,118.04,115.25,117.13,243000.0],["2020-08-31",116.61,120.33,116.12,119.45,271900.0],["2020-09-01",118.98,124.65,118.98,123.92,300800.0],["2020-09-02",125.66,126.45,122.59,125.15,252900.0],["2020-09-03",123.44,123.44,115.01,119.57,284700.0],["2020-09-04",119.84,120.27,110.06,118.28,270500.0],["2020-09-08",115.97,120.14,115.11,117.72,319800.0],["2020-09-09",119.99,122.96,116.3,120.85,303400.0],["2020-09-10",122.47,127.68,122.09,122.57,291700.0],["2020-09-11",123.33,131.26,123.33,127.47,397900.0],["2020-09-14",128.68,132.155,127.89,129.57,299000.0],["2020-09-15",131.66,131.78,125.175,125.25,546600.0],["2020-09-16",125.2,127.5,123.15,123.58,436000.0],["2020-09-17",121.14,126.92,120.31,124.01,617700.0],["2020-09-18",127.66,130.8,124.44,126.85,1058800.0],["2020-09-21",124.8,125.38,120.144,121.41,486900.0],["2020-09-22",122.73,131.32,122.26,128.0,760000.0],["2020-09-23",126.95,130.615,125.718,128.07,423000.0],["2020-09-24",127.65,128.07,123.8,125.01,362800.0],["2020-09-25",123.0,128.0,121.938,127.41,308000.0],["2020-09-28",129.0,131.73,127.61,130.91,217000.0],["2020-09-29",131.8,132.69,129.54,129.93,208500.0],["2020-09-30",130.29,132.575,127.51,129.05,263200.0],["2020-10-01",131.0,131.79,129.18,130.42,259900.0],["2020-10-02",128.05,129.95,125.8,126.3,236900.0],["2020-10-05",127.31,129.89,126.5,129.67,200500.0],["2020-10-06",130.0,134.29,128.03,130.15,213000.0],["2020-10-07",131.66,134.28,131.3,133.79,197800.0],["2020-10-08",135.16,135.2,128.24,128.68,246200.0],["2020-10-09",129.62,131.285,126.896,130.0,223300.0],["2020-10-12",130.59,131.09,122.71,124.98,289600.0],["2020-10-13",125.37,129.02,125.2,128.63,234900.0],["2020-10-14",128.37,130.25,123.88,124.86,146600.0],["2020-10-15",122.72,127.49,121.33,126.36,138200.0],["2020-10-16",126.6,128.0,123.98,126.74,133200.0],["2020-10-19",127.31,128.75,123.767,123.97,99300.0],["2020-10-20",124.16,124.985,120.6,122.76,221600.0],["2020-10-21",122.24,122.53,118.44,119.35,144500.0],["2020-10-22",120.22,124.07,119.69,123.85,136000.0],["2020-10-23",124.45,126.98,121.91,126.68,119300.0],["2020-10-26",124.69,126.82,122.5,125.48,159000.0],["2020-10-27",126.21,126.62,124.29,125.98,240500.0],["2020-10-28",123.5,123.5,118.02,120.0,252900.0],["2020-10-29",119.8,125.67,117.575,123.89,201100.0],["2020-10-30",122.71,123.43,115.0,119.43,281700.0],["2020-11-02",120.54,126.19,118.745,121.75,320100.0],["2020-11-03",145.0,160.9,142.0,160.5,1520000.0],["2020-11-04",162.0,167.61,162.0,166.01,691800.0],["2020-11-05",163.1,168.22,161.71,167.64,468800.0],["2020-11-06",167.87,172.546,167.02,167.99,215500.0],["2020-11-09",174.25,176.365,169.31,169.35,269600.0],["2020-11-10",171.05,175.625,168.12,174.09,319600.0],["2020-11-11",175.94,181.59,175.255,181.19,195000.0],["2020-11-12",181.01,184.39,177.5,180.75,210500.0],["2020-11-13",182.74,183.399,171.87,174.66,334100.0],["2020-11-16",176.98,178.0,172.235,173.91,300600.0],["2020-11-17",171.9,173.945,165.44,170.0,522700.0],["2020-11-18",171.94,174.64,169.96,172.98,165100.0],["2020-11-19",172.98,178.68,172.68,178.39,129500.0],["2020-11-20",177.26,182.01,175.58,179.54,188400.0],["2020-11-23",181.49,184.485,179.07,183.14,195500.0],["2020-11-24",185.86,186.92,181.0,183.59,338500.0],["2020-11-25",183.59,183.84,180.665,181.98,145700.0],["2020-11-27",182.23,185.595,182.115,184.99,89800.0],["2020-11-30",185.6,187.935,182.22,185.74,253300.0],["2020-12-01",188.18,190.53,184.0,189.86,306300.0],["2020-12-02",188.59,192.2,185.63,191.5,183700.0],["2020-12-03",192.91,194.5,189.295,193.6,372900.0],["2020-12-04",193.74,201.36,193.74,200.46,223900.0],["2020-12-07",200.14,204.72,198.6,200.26,298200.0],["2020-12-08",198.03,202.21,197.54,198.62,425600.0],["2020-12-09",201.23,202.36,189.04,190.65,369600.0],["2020-12-10",190.66,199.2,190.12,197.19,262600.0],["2020-12-11",194.23,199.063,192.9,196.64,186400.0],["2020-12-14",198.0,201.185,194.43,194.82,249700.0],["2020-12-15",191.34,193.785,184.431,191.64,324600.0],["2020-12-16",191.76,192.92,186.8,187.09,411000.0],["2020-12-17",186.18,191.205,185.5,189.72,370400.0],["2020-12-18",190.99,191.69,183.35,185.71,534900.0],["2020-12-21",181.88,191.17,181.88,190.63,340400.0],["2020-12-22",192.37,198.395,191.1,192.5,391800.0],["2020-12-23",193.08,193.08,188.01,190.79,198100.0],["2020-12-24",189.86,192.48,188.12,190.71,106900.0],["2020-12-28",194.68,195.285,190.19,192.67,184100.0],["2020-12-29",193.99,194.25,184.86,191.37,190800.0],["2020-12-30",192.58,196.04,188.01,189.43,155500.0],["2020-12-31",190.23,191.265,186.39,188.09,376800.0],["2021-01-04",184.56,187.13,179.62,182.45,257000.0],["2021-01-05",182.74,189.35,182.55,188.14,217400.0],["2021-01-06",187.71,194.47,186.32,191.19,219100.0],["2021-01-07",192.3,195.0,191.205,194.26,193200.0],["2021-01-08",187.0,201.98,185.0,194.1,348700.0],["2021-01-11",191.63,196.74,187.84,193.88,199500.0],["2021-01-12",193.95,196.29,192.61,195.14,145300.0],["2021-01-13",195.14,201.14,192.41,200.86,247400.0],["2021-01-14",201.0,216.98,200.535,211.47,449100.0],["2021-01-15",211.29,216.485,208.52,209.77,271900.0],["2021-01-19",213.31,224.83,212.53,223.53,298200.0],["2021-01-20",225.29,229.49,220.43,221.33,203100.0],["2021-01-21",223.1,224.23,217.42,219.6,198000.0],["2021-01-22",217.7,222.93,216.555,220.81,190200.0],["2021-01-25",223.92,226.35,211.79,214.93,289700.0],["2021-01-26",216.86,218.13,199.26,201.55,316100.0],["2021-01-27",194.89,197.45,187.068,188.84,370600.0],["2021-01-28",192.2,207.6,191.16,204.5,346300.0],["2021-01-29",204.64,205.67,195.0,201.51,249600.0],["2021-02-01",203.71,205.085,200.18,204.62,140500.0],["2021-02-02",208.41,218.91,208.41,213.99,213600.0],["2021-02-03",215.63,215.86,209.41,213.96,160300.0],["2021-02-04",215.53,226.5,213.57,221.83,253100.0],["2021-02-05",224.76,224.76,216.05,222.26,134800.0],["2021-02-08",224.8,233.44,222.09,223.18,183800.0],["2021-02-09",223.06,227.849,219.999,224.56,177800.0],["2021-02-10",228.22,233.44,220.84,224.62,151700.0],["2021-02-11",226.2,232.67,223.88,232.18,152300.0],["2021-02-12",231.53,238.285,228.13,237.25,136400.0],["2021-02-16",238.64,239.395,228.145,231.18,165000.0],["2021-02-17",227.1,230.14,218.88,228.9,177700.0],["2021-02-18",227.11,227.11,218.025,224.02,137200.0],["2021-02-19",226.36,233.69,224.05,229.1,147200.0],["2021-02-22",227.0,229.85,221.047,223.63,235500.0],["2021-02-23",219.19,224.24,195.08,220.5,379100.0],["2021-02-24",232.15,237.614,225.36,231.21,318300.0],["2021-02-25",229.02,229.59,220.715,226.24,315900.0],["2021-02-26",227.56,235.63,223.92,232.79,353500.0],["2021-03-01",237.46,252.25,237.02,249.25,272800.0],["2021-03-02",250.0,251.965,240.25,241.39,226700.0],["2021-03-03",241.44,241.44,226.83,231.53,217900.0],["2021-03-04",227.14,235.05,212.21,215.43,380400.0],["2021-03-05",217.02,217.235,198.16,211.89,429500.0],["2021-03-08",213.22,213.22,186.67,186.77,437100.0],["2021-03-09",191.33,208.22,191.33,205.99,352800.0],["2021-03-10",208.19,218.41,208.19,210.54,263400.0],["2021-03-11",218.32,219.88,212.9,219.86,288600.0],["2021-03-12",216.96,219.37,211.42,218.05,148900.0],["2021-03-15",217.51,219.44,213.03,218.17,165000.0],["2021-03-16",220.0,224.125,212.33,216.64,232200.0],["2021-03-17",212.47,224.355,210.167,222.67,209400.0],["2021-03-18",219.48,220.4,201.06,201.33,276600.0],["2021-03-19",203.61,209.27,199.565,204.61,351900.0],["2021-03-22",206.73,210.98,203.77,207.37,193000.0],["2021-03-23",205.21,207.7,200.38,200.46,247700.0],["2021-03-24",204.82,204.82,192.8,193.4,287500.0],["2021-03-25",190.12,199.45,186.8,198.22,221700.0],["2021-03-26",199.46,199.98,187.15,193.98,154700.0],["2021-03-29",192.83,193.77,187.11,188.72,180600.0],["2021-03-30",188.36,197.04,185.16,196.2,193700.0],["2021-03-31",199.4,208.45,199.31,206.99,269000.0],["2021-04-01",210.75,217.04,204.71,207.88,270500.0],["2021-04-05",210.38,212.14,200.425,204.72,178100.0],["2021-04-06",205.02,209.19,204.8,206.88,117400.0],["2021-04-07",206.67,209.23,202.525,204.11,116500.0],["2021-04-08",206.9,213.288,205.74,211.18,116500.0],["2021-04-09",211.76,218.71,210.675,218.45,167000.0],["2021-04-12",218.4,218.81,210.61,217.54,179200.0],["2021-04-13",218.88,222.63,215.0,221.22,137500.0],["2021-04-14",222.01,226.3,222.0,224.67,166700.0],["2021-04-15",228.04,234.0,225.09,233.4,150800.0],["2021-04-16",235.0,235.0,226.24,231.46,157800.0],["2021-04-19",229.42,229.42,220.18,222.71,138200.0],["2021-04-20",221.44,223.0,215.0,219.6,111800.0],["2021-04-21",218.34,230.63,217.53,229.5,100500.0],["2021-04-22",232.08,233.865,223.83,228.13,141800.0],["2021-04-23",229.69,232.14,225.61,227.68,126000.0],["2021-04-26",228.68,242.0,227.28,241.15,178100.0],["2021-04-27",240.6,240.905,233.43,237.99,111300.0],["2021-04-28",235.64,244.59,234.725,242.23,220300.0],["2021-04-29",243.48,243.72,235.22,240.68,118000.0],["2021-04-30",236.25,244.89,233.96,236.82,204100.0],["2021-05-03",238.78,241.45,233.8,235.48,172800.0],["2021-05-04",234.01,234.13,221.905,226.53,247600.0],["2021-05-05",215.0,218.43,194.17,197.88,666100.0],["2021-05-06",196.02,197.19,183.23,191.6,446200.0],["2021-05-07",194.05,199.665,192.373,194.6,266500.0],["2021-05-10",192.82,192.82,175.27,179.89,491400.0],["2021-05-11",173.86,184.97,173.76,179.79,308400.0],["2021-05-12",177.01,180.34,170.4,170.93,306300.0],["2021-05-13",173.58,176.33,160.02,166.63,293900.0],["2021-05-14",168.07,175.31,164.8,171.16,300000.0],["2021-05-17",168.75,171.52,164.91,168.43,209800.0],["2021-05-18",169.21,179.88,168.11,175.3,331100.0],["2021-05-19",170.97,177.325,168.21,176.3,211400.0],["2021-05-20",177.78,178.98,173.635,177.54,212500.0],["2021-05-21",186.6,187.555,178.02,178.02,188200.0],["2021-05-24",178.76,183.33,177.43,181.89,249800.0],["2021-05-25",183.46,189.39,181.85,188.15,236700.0],["2021-05-26",188.0,192.02,186.39,189.51,166500.0],["2021-05-27",189.43,194.87,186.69,192.94,166200.0],["2021-05-28",195.21,197.885,193.27,194.3,164500.0],["2021-06-01",194.61,197.45,182.72,184.76,167800.0],["2021-06-02",184.07,184.07,170.76,170.98,333200.0],["2021-06-03",168.4,171.11,160.94,165.83,668100.0],["2021-06-04",167.73,169.64,164.31,164.93,289400.0],["2021-06-07",164.96,173.94,164.96,172.47,247100.0],["2021-06-08",173.73,173.73,164.09,168.12,302000.0],["2021-06-09",170.0,171.84,166.77,167.25,204200.0],["2021-06-10",165.59,174.63,164.665,172.38,241900.0],["2021-06-11",172.6,184.47,172.6,183.1,365700.0],["2021-06-14",185.0,191.22,184.32,188.29,261900.0],["2021-06-15",189.1,189.605,182.63,187.42,187100.0],["2021-06-16",187.4,187.42,182.89,186.15,186200.0],["2021-06-17",183.74,192.41,183.74,189.65,116300.0],["2021-06-18",186.62,190.25,183.88,185.93,392700.0],["2021-06-21",186.09,190.87,179.38,188.76,134800.0],["2021-06-22",188.64,196.14,187.12,195.59,208500.0],["2021-06-23",195.16,200.0,193.402,198.7,175800.0],["2021-06-24",200.29,201.09,195.31,196.28,146200.0],["2021-06-25",197.2,201.52,193.985,198.2,269000.0],["2021-06-28",200.31,200.9,194.86,196.69,170700.0],["2021-06-29",197.85,198.21,194.46,195.31,147000.0],["2021-06-30",194.3,195.15,190.781,193.26,104400.0],["2021-07-01",195.0,199.17,194.42,198.33,221200.0],["2021-07-02",201.0,203.27,197.14,201.82,218500.0],["2021-07-06",201.82,201.82,179.383,186.48,551800.0],["2021-07-07",185.85,188.18,177.775,178.09,243700.0],["2021-07-08",174.93,181.365,172.395,179.59,303200.0],["2021-07-09",181.6,186.192,179.76,185.73,161800.0],["2021-07-12",184.57,188.99,184.35,185.2,232300.0],["2021-07-13",183.59,189.01,183.59,187.7,186100.0],["2021-07-14",179.28,181.98,174.505,175.58,541200.0],["2021-07-15",175.495,178.0,172.08,174.22,292000.0],["2021-07-16",176.2,181.44,172.71,180.26,139700.0],["2021-07-19",176.29,179.71,174.99,176.25,229200.0],["2021-07-20",159.71,173.06,159.18,170.0,1287800.0],["2021-07-21",171.33,180.03,168.82,179.16,327500.0],["2021-07-22",180.03,180.05,173.01,176.75,155300.0],["2021-07-23",177.62,178.99,174.535,178.72,136700.0],["2021-07-26",178.64,180.01,172.14,173.74,155500.0],["2021-07-27",172.26,172.26,165.39,170.39,171900.0],["2021-07-28",172.7,180.94,172.56,178.55,146400.0],["2021-07-29",178.51,185.94,177.26,178.78,152100.0],["2021-07-30",177.47,183.53,177.47,183.16,259900.0],["2021-08-02",182.9,190.375,182.785,186.82,377600.0],["2021-08-03",185.88,188.85,180.2,187.0,288600.0],["2021-08-04",208.87,221.94,208.49,211.0,1129400.0],["2021-08-05",210.0,215.445,207.63,214.96,294800.0],["2021-08-06",214.91,216.0,209.97,213.74,181700.0],["2021-08-09",214.21,214.21,204.82,207.22,318600.0],["2021-08-10",207.33,207.33,184.87,188.03,350000.0],["2021-08-11",187.35,188.47,178.41,185.81,305100.0],["2021-08-12",186.0,196.69,182.21,192.02,277700.0],["2021-08-13",190.96,193.5,187.02,188.73,123100.0],["2021-08-16",189.0,198.37,187.61,197.12,213400.0],["2021-08-17",195.17,205.45,195.17,204.48,224400.0],["2021-08-18",205.43,213.18,201.79,206.74,236400.0],["2021-08-19",205.0,209.81,202.721,204.77,182500.0],["2021-08-20",204.27,213.56,203.66,212.73,219700.0],["2021-08-23",212.92,216.05,209.07,211.59,147200.0],["2021-08-24",213.41,221.44,208.11,218.13,255900.0],["2021-08-25",216.22,220.46,214.49,215.59,133000.0],["2021-08-26",215.48,219.89,214.26,216.87,153300.0],["2021-08-27",217.76,220.74,213.88,219.64,226800.0],["2021-08-30",221.0,223.25,219.64,222.36,248500.0],["2021-08-31",223.72,227.8,222.9,223.56,202300.0],["2021-09-01",225.21,226.34,222.15,224.27,189200.0],["2021-09-02",225.0,235.75,225.0,235.53,211900.0],["2021-09-03",236.21,240.61,235.17,237.04,181800.0],["2021-09-07",237.0,238.34,230.175,234.99,169100.0],["2021-09-08",235.7,243.23,232.66,236.91,237100.0],["2021-09-09",238.32,241.0,232.45,232.45,138500.0],["2021-09-10",234.25,239.61,231.79,237.11,197400.0],["2021-09-13",236.32,237.69,229.645,234.75,125000.0],["2021-09-14",236.94,244.93,232.547,235.1,195700.0],["2021-09-15",235.1,237.26,230.61,235.82,149800.0],["2021-09-16",236.85,244.55,234.113,244.23,192000.0],["2021-09-17",245.03,250.06,241.632,249.26,449700.0],["2021-09-20",246.0,250.056,243.53,249.36,499600.0],["2021-09-21",251.49,258.58,248.13,258.58,272900.0],["2021-09-22",255.06,259.66,244.66,258.39,268400.0],["2021-09-23",259.7,264.4,251.12,251.95,277700.0],["2021-09-24",251.49,253.135,245.75,247.06,228800.0],["2021-09-27",247.02,247.02,235.58,239.88,211000.0],["2021-09-28",237.34,237.34,222.73,227.73,236800.0],["2021-09-29",228.84,228.97,222.77,224.12,137600.0],["2021-09-30",225.87,236.63,221.985,232.88,240600.0],["2021-10-01",233.11,241.29,227.95,239.01,185100.0],["2021-10-04",238.25,238.25,227.62,235.18,100000.0],["2021-10-05",233.74,240.44,231.33,235.53,177200.0],["2021-10-06",232.94,240.85,232.94,240.82,108600.0],["2021-10-07",243.7,247.81,242.03,245.29,143600.0],["2021-10-08",246.17,246.17,229.27,231.04,165200.0],["2021-10-11",231.32,238.17,230.71,233.47,156500.0],["2021-10-12",236.36,244.64,233.58,239.89,139100.0],["2021-10-13",242.66,243.51,237.74,238.07,67700.0],["2021-10-14",240.64,244.8,239.62,244.68,138900.0],["2021-10-15",248.06,249.415,243.43,245.18,244700.0],["2021-10-18",244.22,249.855,242.585,247.76,108900.0],["2021-10-19",249.48,253.51,246.16,250.51,138800.0],["2021-10-20",253.17,256.87,249.67,251.54,88000.0],["2021-10-21",251.03,257.53,250.45,256.59,86200.0],["2021-10-22",256.2,265.5,254.27,264.03,203400.0],["2021-10-25",263.72,266.21,259.81,260.71,96000.0],["2021-10-26",263.53,269.78,260.0,264.59,125500.0],["2021-10-27",263.16,267.51,258.21,259.09,156400.0],["2021-10-28",260.26,264.15,258.48,259.94,163000.0],["2021-10-29",259.0,272.15,256.29,269.58,239800.0],["2021-11-01",269.32,271.48,264.18,265.5,260900.0],["2021-11-02",266.35,280.0,262.05,272.67,448400.0],["2021-11-03",274.08,285.0,258.44,268.93,697000.0],["2021-11-04",270.65,286.285,270.65,278.59,175500.0],["2021-11-05",277.27,282.53,274.26,276.39,189700.0],["2021-11-08",277.7,285.54,274.95,280.17,182100.0],["2021-11-09",280.59,283.49,275.19,278.24,107800.0],["2021-11-10",276.33,280.577,261.56,269.18,203600.0],["2021-11-11",270.28,274.44,267.44,274.16,78100.0],["2021-11-12",276.96,280.42,271.777,279.11,111000.0],["2021-11-15",278.49,283.67,275.695,277.65,190300.0],["2021-11-16",277.15,284.33,274.02,276.84,159100.0],["2021-11-17",276.36,283.15,270.74,271.85,101200.0],["2021-11-18",271.91,274.51,264.52,265.5,141500.0],["2021-11-19",265.19,267.505,261.745,263.3,93400.0],["2021-11-22",264.25,264.465,254.81,255.74,183200.0],["2021-11-23",253.71,256.06,238.87,244.15,269600.0],["2021-11-24",240.98,246.0,236.86,244.38,146100.0],["2021-11-26",239.0,241.05,227.7,228.73,207200.0],["2021-11-29",234.37,236.49,225.71,226.64,164800.0],["2021-11-30",227.0,231.13,220.87,223.27,192000.0],["2021-12-01",227.25,233.18,221.36,225.17,295300.0],["2021-12-02",226.4,232.6,219.535,222.98,393700.0],["2021-12-03",224.75,224.75,205.75,207.57,258200.0],["2021-12-06",207.94,214.95,203.95,212.51,371600.0],["2021-12-07",214.95,225.35,211.2,224.3,387700.0],["2021-12-08",226.0,235.254,217.06,232.41,251200.0],["2021-12-09",231.09,233.609,218.88,219.49,202600.0],["2021-12-10",220.28,225.39,217.21,220.01,246100.0],["2021-12-13",221.0,223.99,216.14,221.08,192100.0],["2021-12-14",217.87,221.94,210.67,213.37,286600.0],["2021-12-15",213.31,217.33,202.96,216.4,256600.0],["2021-12-16",218.43,219.63,206.145,208.14,157100.0],["2021-12-17",209.68,214.925,201.967,213.68,428800.0],["2021-12-20",207.86,212.445,198.005,207.99,282500.0],["2021-12-21",212.04,220.39,208.7,220.13,256000.0],["2021-12-22",220.9,235.47,218.65,235.37,382000.0],["2021-12-23",236.2,240.0,234.01,239.18,189100.0],["2021-12-27",240.0,240.0,234.05,235.36,121000.0],["2021-12-28",235.02,235.02,224.5,229.31,189900.0],["2021-12-29",228.54,230.53,221.87,227.92,88900.0],["2021-12-30",228.12,234.98,227.32,230.24,115900.0],["2021-12-31",229.54,235.595,228.43,230.06,163200.0],["2022-01-03",230.6,238.495,224.0,237.97,152400.0],["2022-01-04",240.0,240.0,228.66,232.65,177000.0],["2022-01-05",242.0,255.955,232.63,237.12,543500.0],["2022-01-06",234.42,250.512,234.305,237.72,305500.0],["2022-01-07",237.01,239.504,225.335,228.72,238100.0],["2022-01-10",225.0,228.14,212.52,227.56,276300.0],["2022-01-11",222.98,232.79,220.93,232.65,215700.0],["2022-01-12",235.38,244.07,232.415,234.27,233500.0],["2022-01-13",235.38,238.725,227.985,235.55,270300.0],["2022-01-14",233.95,240.23,229.13,237.54,424200.0],["2022-01-18",233.94,236.43,220.92,220.93,385600.0],["2022-01-19",220.95,225.06,212.95,216.54,192800.0],["2022-01-20",219.62,226.67,211.31,212.18,175200.0],["2022-01-21",210.59,212.515,204.03,206.68,220200.0],["2022-01-24",202.18,211.48,191.998,210.52,384400.0],["2022-01-25",204.33,207.27,191.16,193.94,424000.0],["2022-01-26",198.93,206.94,194.6,198.03,387700.0],["2022-01-27",201.5,204.53,193.91,195.16,251700.0],["2022-01-28",196.58,208.78,189.24,208.0,292200.0],["2022-01-31",208.95,223.97,207.935,221.29,316200.0],["2022-02-01",222.52,227.12,218.34,222.69,306900.0],["2022-02-02",221.96,223.88,216.025,219.5,245600.0],["2022-02-03",214.72,219.425,212.13,213.12,222700.0],["2022-02-04",211.38,226.43,209.88,223.0,310400.0],["2022-02-07",222.38,232.785,222.38,226.21,376200.0],["2022-02-08",224.56,236.89,224.56,233.71,416900.0],["2022-02-09",240.0,246.25,230.4,238.38,619700.0],["2022-02-10",229.53,240.51,225.0,234.81,285100.0],["2022-02-11",236.32,239.542,223.59,227.53,235800.0],["2022-02-14",226.38,231.17,222.19,224.92,236400.0],["2022-02-15",229.83,235.66,227.52,233.77,236100.0],["2022-02-16",232.92,242.0,225.71,241.39,276400.0],["2022-02-17",242.53,242.8,226.59,226.59,325500.0],["2022-02-18",226.59,229.18,213.01,218.23,289900.0],["2022-02-22",216.21,224.83,213.38,220.05,236300.0],["2022-02-23",221.67,225.54,210.65,212.07,261000.0],["2022-02-24",206.61,235.93,206.575,234.62,300000.0],["2022-02-25",234.75,239.24,228.57,238.96,213000.0],["2022-02-28",239.0,246.39,233.22,244.06,253700.0],["2022-03-01",243.45,249.5,241.08,242.3,338400.0],["2022-03-02",245.2,249.64,240.2,248.53,205900.0],["2022-03-03",248.85,249.99,236.57,238.8,172700.0],["2022-03-04",238.84,238.84,229.77,233.83,163600.0],["2022-03-07",234.78,235.37,223.22,223.66,228400.0],["2022-03-08",222.02,227.96,215.01,221.96,155900.0],["2022-03-09",226.61,233.98,224.39,230.31,178600.0],["2022-03-10",223.68,225.81,217.11,222.98,132200.0],["2022-03-11",225.94,228.2,212.72,213.95,222900.0],["2022-03-14",213.96,214.39,194.67,198.02,318100.0],["2022-03-15",199.24,207.52,196.3,207.41,163500.0],["2022-03-16",211.37,224.97,211.37,224.47,210200.0],["2022-03-17",221.29,233.25,219.74,233.01,144800.0],["2022-03-18",235.15,244.72,235.15,236.67,282700.0],["2022-03-21",234.02,236.22,229.23,232.29,108300.0],["2022-03-22",232.52,246.195,232.52,244.55,186400.0],["2022-03-23",241.51,248.275,235.1,237.5,233600.0],["2022-03-24",237.83,248.23,232.17,248.0,175000.0],["2022-03-25",248.62,250.165,242.865,246.02,210600.0],["2022-03-28",246.42,250.01,242.25,249.58,166900.0],["2022-03-29",250.0,262.71,248.25,261.91,491600.0],["2022-03-30",259.72,263.83,255.635,258.0,245100.0],["2022-03-31",257.46,262.15,256.07,256.69,420600.0],["2022-04-01",259.46,270.22,255.99,266.6,423600.0],["2022-04-04",266.84,272.037,259.27,264.07,216900.0],["2022-04-05",263.69,268.73,260.17,262.12,217000.0],["2022-04-06",255.99,258.6,250.0,256.22,218200.0],["2022-04-07",256.06,258.9,249.17,254.45,174200.0],["2022-04-08",251.54,256.46,245.11,254.08,148600.0],["2022-04-11",250.89,257.585,248.39,255.88,172300.0],["2022-04-12",260.58,263.93,251.69,255.2,209300.0],["2022-04-13",258.15,266.14,256.85,260.87,194700.0],["2022-04-14",260.89,260.89,244.37,246.04,321600.0],["2022-04-18",245.61,253.755,239.045,245.65,320400.0],["2022-04-19",245.66,257.2,245.03,256.83,243200.0],["2022-04-20",258.71,259.89,253.7,253.87,193900.0],["2022-04-21",256.88,258.4,238.14,238.73,220800.0],["2022-04-22",237.55,237.55,222.47,223.87,322200.0],["2022-04-25",222.51,232.0,221.51,228.65,246800.0],["2022-04-26",225.38,229.11,218.85,219.48,317500.0],["2022-04-27",218.43,221.1,207.598,209.22,250200.0],["2022-04-28",212.42,212.42,199.655,211.29,302900.0],["2022-04-29",209.54,214.62,204.925,205.76,270800.0],["2022-05-02",206.11,217.005,202.42,216.48,364400.0],["2022-05-03",214.67,220.77,211.44,213.56,267100.0],["2022-05-04",213.56,213.62,194.02,206.84,786000.0],["2022-05-05",202.6,203.77,179.821,188.01,544000.0],["2022-05-06",188.0,188.695,170.13,173.71,669800.0],["2022-05-09",170.58,170.84,143.93,147.53,826200.0],["2022-05-10",150.0,156.79,142.74,154.56,704800.0],["2022-05-11",155.44,166.71,149.57,149.93,819300.0],["2022-05-12",148.03,155.43,146.54,152.59,461800.0],["2022-05-13",159.27,169.5,157.47,165.1,490700.0],["2022-05-16",162.34,170.31,161.98,163.69,419800.0],["2022-05-17",167.37,175.4,162.22,174.33,431900.0],["2022-05-18",169.53,173.735,165.185,167.29,217600.0],["2022-05-19",165.54,174.665,164.09,171.72,320400.0],["2022-05-20",175.19,176.33,167.24,175.9,335900.0],["2022-05-23",177.7,179.97,173.22,177.17,167800.0],["2022-05-24",173.15,178.15,166.385,170.14,191800.0],["2022-05-25",168.71,175.89,168.4,174.1,203900.0],["2022-05-26",174.57,179.735,173.565,178.99,244900.0],["2022-05-27",181.05,186.105,181.05,183.92,124500.0],["2022-05-31",182.79,183.47,175.27,176.83,159000.0],["2022-06-01",178.58,180.98,170.88,174.36,200000.0],["2022-06-02",176.28,187.6,173.75,185.35,202300.0],["2022-06-03",182.53,184.9,177.08,177.37,240700.0],["2022-06-06",180.92,185.36,178.2,184.74,291700.0],["2022-06-07",182.98,191.96,182.715,191.74,220500.0],["2022-06-08",189.97,193.2,187.97,190.05,122300.0],["2022-06-09",187.2,190.85,185.785,186.39,148400.0],["2022-06-10",181.35,185.825,177.43,183.87,199000.0],["2022-06-13",175.78,177.1,170.44,173.22,256900.0],["2022-06-14",173.69,173.69,160.01,163.24,421700.0],["2022-06-15",166.14,172.74,162.01,167.53,525200.0],["2022-06-16",161.11,162.23,157.04,161.89,399300.0],["2022-06-17",164.96,167.955,160.93,166.39,513000.0],["2022-06-21",170.88,178.25,170.55,175.58,414600.0],["2022-06-22",172.41,184.64,172.41,181.7,266700.0],["2022-06-23",182.11,191.625,181.0,191.34,283300.0],["2022-06-24",193.68,199.97,193.17,198.29,466700.0],["2022-06-27",200.64,202.464,194.54,200.91,233200.0],["2022-06-28",202.54,202.54,187.29,188.4,180800.0],["2022-06-29",188.6,189.44,182.35,187.79,146700.0],["2022-06-30",183.66,186.17,177.185,182.67,419700.0],["2022-07-01",183.42,190.15,182.65,189.15,175400.0],["2022-07-05",184.62,201.71,183.88,201.01,221600.0],["2022-07-06",202.0,206.765,198.77,201.59,193900.0],["2022-07-07",202.72,210.46,201.68,203.71,184900.0],["2022-07-08",200.34,208.77,200.06,203.36,149100.0],["2022-07-11",201.07,205.29,192.14,193.86,276400.0],["2022-07-12",193.86,199.27,188.06,193.28,217100.0],["2022-07-13",188.52,200.11,187.39,195.13,184200.0],["2022-07-14",192.12,197.745,188.78,197.22,171400.0],["2022-07-15",201.48,202.3,194.35,199.88,182600.0],["2022-07-18",201.84,204.39,194.79,195.37,138900.0],["2022-07-19",199.81,202.476,196.235,200.3,172000.0],["2022-07-20",201.81,207.72,201.05,204.22,188900.0],["2022-07-21",201.84,209.07,201.5,207.5,181200.0],["2022-07-22",208.64,210.925,202.1,203.98,169700.0],["2022-07-25",203.43,203.52,199.04,200.99,140600.0],["2022-07-26",201.95,206.76,199.33,203.93,177400.0],["2022-07-27",206.45,210.97,203.655,208.37,200400.0],["2022-07-28",212.37,212.37,204.51,208.5,175500.0],["2022-07-29",209.07,211.195,201.37,208.99,310900.0],["2022-08-01",206.51,211.72,206.24,209.08,301200.0],["2022-08-02",205.99,220.46,205.99,216.83,436300.0],["2022-08-03",223.25,230.4,209.165,218.27,610300.0],["2022-08-04",219.26,223.76,216.06,217.89,226500.0],["2022-08-05",213.59,223.24,212.99,217.5,306800.0],["2022-08-08",219.21,221.52,215.61,218.15,207000.0],["2022-08-09",217.64,218.61,209.815,211.85,173200.0],["2022-08-10",216.9,223.57,214.22,223.54,191600.0],["2022-08-11",225.0,231.41,225.0,226.46,238000.0],["2022-08-12",214.53,221.61,213.4,219.97,990800.0],["2022-08-15",220.0,226.1,217.16,223.93,421700.0],["2022-08-16",222.64,222.64,215.0,215.46,388700.0],["2022-08-17",215.0,218.48,214.28,215.14,214900.0],["2022-08-18",216.09,222.54,214.601,221.19,163500.0],["2022-08-19",219.67,219.67,212.55,215.13,148100.0],["2022-08-22",212.11,214.24,206.27,207.67,191600.0],["2022-08-23",207.29,211.11,205.64,207.64,135900.0],["2022-08-24",206.53,215.37,206.53,211.85,178800.0],["2022-08-25",213.0,214.51,209.98,213.88,109600.0],["2022-08-26",212.6,214.275,202.92,205.02,158100.0],["2022-08-29",202.27,205.515,202.04,203.73,174800.0],["2022-08-30",204.78,206.85,194.175,195.93,280000.0],["2022-08-31",197.44,200.9,190.2,191.49,316700.0],["2022-09-01",188.66,189.78,178.44,186.06,385300.0],["2022-09-02",188.15,189.65,182.76,185.28,210700.0],["2022-09-06",186.89,190.365,181.485,182.81,295500.0],["2022-09-07",182.67,190.91,182.1,188.74,312900.0],["2022-09-08",186.34,198.36,184.26,197.2,278400.0],["2022-09-09",197.24,208.94,197.24,208.19,513500.0],["2022-09-12",208.22,212.12,206.39,210.92,196600.0],["2022-09-13",201.54,204.8,199.04,201.13,245100.0],["2022-09-14",200.33,207.16,199.05,205.13,222500.0],["2022-09-15",202.5,208.62,196.88,198.45,330300.0],["2022-09-16",193.69,194.285,190.06,191.6,685500.0],["2022-09-19",188.45,189.05,182.12,188.04,260100.0],["2022-09-20",186.32,187.6,182.74,184.32,221200.0],["2022-09-21",187.59,189.99,180.91,181.0,200100.0],["2022-09-22",179.37,179.37,166.71,170.68,418000.0],["2022-09-23",167.94,172.23,164.49,171.59,337900.0],["2022-09-26",171.25,176.25,170.81,172.85,245700.0],["2022-09-27",176.65,177.99,172.11,174.47,206100.0],["2022-09-28",176.62,181.535,174.39,180.16,209100.0],["2022-09-29",177.8,179.42,171.04,177.12,202000.0],["2022-09-30",176.89,184.888,176.72,177.37,183900.0],["2022-10-03",180.36,185.125,177.285,182.43,245100.0],["2022-10-04",186.93,195.91,186.2,191.25,393000.0],["2022-10-05",187.25,189.968,182.06,189.0,243800.0],["2022-10-06",187.76,191.09,183.88,184.13,249400.0],["2022-10-07",180.3,180.745,170.37,171.02,352000.0],["2022-10-10",171.0,172.015,163.18,168.3,234700.0],["2022-10-11",168.31,170.78,161.925,168.98,336600.0],["2022-10-12",170.55,170.55,160.81,166.65,299500.0],["2022-10-13",160.5,168.885,159.615,166.18,357300.0],["2022-10-14",168.12,170.665,163.02,164.02,267200.0],["2022-10-17",169.0,177.755,168.69,176.89,659200.0],["2022-10-18",181.83,185.85,176.85,179.34,326600.0],["2022-10-19",177.13,179.255,171.665,173.13,188000.0],["2022-10-20",173.17,179.1,171.94,172.91,168500.0],["2022-10-21",173.75,176.41,169.2,175.34,186400.0],["2022-10-24",176.52,176.52,171.32,174.59,262500.0],["2022-10-25",176.12,183.958,176.12,181.05,263500.0],["2022-10-26",181.05,188.67,181.05,183.09,223600.0],["2022-10-27",185.04,185.04,178.675,182.18,171000.0],["2022-10-28",182.3,187.4,179.41,185.41,269800.0],["2022-10-31",186.22,197.28,183.815,194.95,863700.0],["2022-11-01",198.25,199.98,190.61,192.26,540800.0],["2022-11-02",200.04,220.25,200.0,206.69,943400.0],["2022-11-03",204.38,215.7,203.56,204.43,455100.0],["2022-11-04",207.69,210.215,198.38,207.48,393500.0],["2022-11-07",206.94,209.73,202.18,207.12,251600.0],["2022-11-08",207.76,208.71,198.37,202.72,223400.0],["2022-11-09",200.71,202.445,195.67,197.61,264700.0],["2022-11-10",211.62,218.0,207.94,217.48,403900.0],["2022-11-11",216.6,229.26,211.01,215.33,601800.0],["2022-11-14",214.57,214.94,206.41,210.67,284100.0],["2022-11-15",219.29,219.29,212.26,213.5,251800.0],["2022-11-16",211.31,215.91,210.67,215.68,313600.0],["2022-11-17",210.32,215.11,208.6,214.01,258400.0],["2022-11-18",212.63,217.06,209.6,212.53,446600.0],["2022-11-21",211.46,219.23,211.46,214.86,228000.0],["2022-11-22",216.03,228.05,210.43,225.01,380400.0],["2022-11-23",225.68,230.28,223.723,227.26,223800.0],["2022-11-25",227.35,231.64,227.35,230.28,73900.0],["2022-11-28",229.56,232.67,223.37,226.12,330000.0],["2022-11-29",226.71,230.95,226.26,230.03,239600.0],["2022-11-30",232.65,241.69,229.97,241.57,451700.0],["2022-12-01",242.01,245.48,238.97,239.68,443100.0],["2022-12-02",234.14,243.99,231.936,239.49,314500.0],["2022-12-05",239.27,240.29,233.83,234.96,274600.0],["2022-12-06",235.98,235.98,227.68,230.92,172700.0],["2022-12-07",230.45,234.66,225.62,229.52,290800.0],["2022-12-08",231.59,240.16,227.53,235.39,282900.0],["2022-12-09",233.58,236.37,231.73,232.27,178900.0],["2022-12-12",233.15,237.4,232.28,236.47,219200.0],["2022-12-13",249.94,260.0,247.54,256.2,500900.0],["2022-12-14",255.22,259.24,253.95,255.87,287000.0],["2022-12-15",251.9,256.4,250.39,255.67,420600.0],["2022-12-16",245.02,256.0,240.0,253.66,569200.0],["2022-12-19",251.72,253.315,246.2,246.48,417000.0],["2022-12-20",245.66,257.605,245.66,256.11,279400.0],["2022-12-21",256.58,262.54,256.24,259.75,268700.0],["2022-12-22",256.34,259.97,252.62,259.57,193900.0],["2022-12-23",258.01,258.535,253.43,257.48,113500.0],["2022-12-27",257.5,258.809,252.14,252.42,140500.0],["2022-12-28",252.56,255.105,249.465,252.03,167500.0],["2022-12-29",255.84,257.88,251.37,253.41,283100.0],["2022-12-30",249.78,253.53,246.605,251.88,160100.0],["2023-01-03",256.0,257.44,248.485,252.99,396500.0],["2023-01-04",255.94,259.641,249.38,251.21,232000.0],["2023-01-05",251.95,251.95,242.632,242.67,258500.0],["2023-01-06",243.25,247.21,238.61,246.59,441600.0],["2023-01-09",254.25,254.5,237.5,243.0,433400.0],["2023-01-10",240.31,249.591,240.31,248.31,228900.0],["2023-01-11",249.36,250.0,242.78,243.86,233800.0],["2023-01-12",243.6,247.81,240.17,243.25,216700.0],["2023-01-13",244.23,257.19,244.23,256.93,191700.0],["2023-01-17",254.26,258.49,249.39,255.63,285700.0],["2023-01-18",258.19,258.37,251.97,252.82,190400.0],["2023-01-19",251.94,254.258,248.6,248.85,247900.0],["2023-01-20",251.53,254.11,243.31,253.18,191400.0],["2023-01-23",252.74,254.82,251.035,251.88,155000.0],["2023-01-24",250.39,257.05,248.38,249.33,181900.0],["2023-01-25",245.66,250.19,242.34,249.79,148300.0],["2023-01-26",256.0,256.8,250.24,254.25,247600.0],["2023-01-27",252.24,255.535,250.07,253.24,113800.0],["2023-01-30",251.89,253.08,249.44,250.8,180000.0],["2023-01-31",252.54,260.9,249.67,253.06,273500.0],["2023-02-01",251.96,259.6,251.66,257.62,282200.0],["2023-02-02",261.0,263.56,255.32,256.94,309200.0],["2023-02-03",253.49,259.72,250.93,251.35,228200.0],["2023-02-06",250.86,251.93,240.54,243.99,316100.0],["2023-02-07",241.61,250.64,238.83,249.58,327300.0],["2023-02-08",254.24,275.16,254.005,267.71,873800.0],["2023-02-09",271.38,276.565,264.9,268.34,517100.0],["2023-02-10",267.99,272.386,261.552,263.16,424500.0],["2023-02-13",263.89,275.19,262.26,271.05,383900.0],["2023-02-14",268.85,276.539,267.092,270.12,410800.0],["2023-02-15",270.8,282.31,270.44,278.01,385500.0],["2023-02-16",275.0,280.73,269.25,269.98,346700.0],["2023-02-17",271.33,274.869,265.825,268.86,330200.0],["2023-02-21",266.33,269.29,263.73,264.79,332900.0],["2023-02-22",264.4,269.32,260.35,263.26,316700.0],["2023-02-23",265.02,269.99,263.86,264.69,305000.0],["2023-02-24",258.87,261.85,252.35,261.41,290400.0],["2023-02-27",263.59,266.7,261.83,264.14,224000.0],["2023-02-28",263.9,271.318,258.3,259.93,369400.0],["2023-03-01",260.5,263.96,256.96,263.81,322700.0],["2023-03-02",260.84,264.15,259.17,259.17,196100.0],["2023-03-03",261.0,265.71,258.73,264.26,223300.0],["2023-03-06",263.41,266.89,261.76,266.07,205800.0],["2023-03-07",266.07,267.31,257.26,257.75,281600.0],["2023-03-08",257.45,259.56,245.8,253.47,439600.0],["2023-03-09",254.17,254.4,242.675,243.07,326100.0],["2023-03-10",243.0,243.0,228.06,229.06,330100.0],["2023-03-13",227.44,242.785,224.42,234.52,468800.0],["2023-03-14",238.84,242.88,233.35,238.64,363000.0],["2023-03-15",233.51,245.12,233.51,242.06,312400.0],["2023-03-16",239.8,253.92,238.43,253.71,437600.0],["2023-03-17",253.35,253.35,244.34,246.85,399200.0],["2023-03-20",245.86,250.27,239.89,248.08,309800.0],["2023-03-21",250.24,251.65,244.82,248.52,352900.0],["2023-03-22",246.8,249.83,241.92,241.92,237700.0],["2023-03-23",244.39,246.3,232.9,235.23,311300.0],["2023-03-24",235.51,250.14,234.25,248.35,570100.0],["2023-03-27",251.73,254.32,245.4,248.5,257400.0],["2023-03-28",248.5,248.5,237.13,238.62,316100.0],["2023-03-29",242.33,246.78,239.98,242.0,349200.0],["2023-03-30",243.97,244.575,237.82,238.0,237900.0],["2023-03-31",239.5,242.76,232.84,234.07,464800.0],["2023-04-03",234.0,234.0,224.04,227.96,670100.0],["2023-04-04",229.59,231.16,225.52,226.52,412700.0],["2023-04-05",225.79,228.775,223.21,228.58,346300.0],["2023-04-06",228.81,237.71,227.1,234.01,432500.0],["2023-04-10",232.55,232.815,227.46,231.77,300600.0],["2023-04-11",235.72,241.79,235.67,239.91,339400.0],["2023-04-12",241.94,243.595,238.16,238.17,209800.0],["2023-04-13",240.34,247.1,240.34,246.97,244700.0],["2023-04-14",248.32,261.77,247.05,261.26,557800.0],["2023-04-17",260.27,266.08,260.27,265.96,319900.0],["2023-04-18",267.69,268.04,260.9,262.49,281200.0],["2023-04-19",262.54,267.93,261.975,263.58,250000.0],["2023-04-20",262.07,270.7,262.07,264.85,306400.0],["2023-04-21",266.0,275.065,265.515,274.95,334300.0],["2023-04-24",274.97,277.175,272.832,275.52,440000.0],["2023-04-25",273.0,274.975,266.08,266.5,305800.0],["2023-04-26",266.05,272.28,265.02,269.64,333700.0],["2023-04-27",270.19,272.12,265.81,268.78,243100.0],["2023-04-28",265.97,269.95,263.99,267.63,305200.0],["2023-05-01",265.92,270.04,258.55,262.09,604400.0],["2023-05-02",260.3,261.7,250.1,257.3,662500.0],["2023-05-03",270.0,278.0,262.01,275.22,759100.0],["2023-05-04",274.22,277.3,264.301,267.15,383000.0],["2023-05-05",268.64,278.71,268.64,277.19,412700.0],["2023-05-08",277.16,282.7,274.85,282.32,306100.0],["2023-05-09",281.73,288.57,279.655,288.25,334100.0],["2023-05-10",290.38,294.53,285.81,288.24,280600.0],["2023-05-11",287.25,292.26,287.25,291.33,397800.0],["2023-05-12",291.72,295.36,290.13,293.89,289300.0],["2023-05-15",293.91,296.14,290.23,296.05,304500.0],["2023-05-16",293.57,298.77,290.445,298.55,275100.0],["2023-05-17",297.38,300.0,294.69,298.01,398600.0],["2023-05-18",298.07,303.82,296.773,302.84,411600.0],["2023-05-19",304.0,310.15,301.38,308.23,598400.0],["2023-05-22",307.52,314.355,305.415,311.39,323400.0],["2023-05-23",309.27,312.86,293.48,299.13,655800.0],["2023-05-24",297.27,302.17,294.14,299.88,328600.0],["2023-05-25",301.08,301.08,291.94,296.53,345500.0],["2023-05-26",296.43,298.19,293.74,294.29,262800.0],["2023-05-30",295.0,300.0,292.06,293.41,218500.0],["2023-05-31",293.94,294.28,288.88,292.49,345700.0],["2023-06-01",293.34,302.27,292.22,302.23,281700.0],["2023-06-02",306.02,310.03,298.98,309.69,362300.0],["2023-06-05",305.69,310.38,302.07,308.59,250100.0],["2023-06-06",307.45,316.795,306.76,314.83,352600.0],["2023-06-07",314.0,315.6,297.51,302.66,502100.0],["2023-06-08",303.78,310.11,298.005,308.82,328300.0],["2023-06-09",311.12,315.54,305.77,307.0,315300.0],["2023-06-12",309.03,310.015,301.9,303.13,292600.0],["2023-06-13",303.16,308.65,301.49,306.19,305200.0],["2023-06-14",310.3,314.539,305.79,309.24,292400.0],["2023-06-15",307.65,312.14,304.15,305.24,304100.0],["2023-06-16",309.41,316.0,309.36,311.4,469200.0],["2023-06-20",307.64,315.44,306.0,313.14,410000.0],["2023-06-21",313.57,317.74,307.1,308.99,309200.0],["2023-06-22",309.06,321.34,308.205,318.01,518600.0],["2023-06-23",315.11,323.23,313.31,315.08,3818000.0],["2023-06-26",315.87,316.809,308.34,310.88,494800.0],["2023-06-27",311.76,315.18,307.36,309.21,331600.0],["2023-06-28",309.72,318.8,309.72,316.98,343400.0],["2023-06-29",316.05,324.19,314.0,319.2,311200.0],["2023-06-30",321.0,327.77,320.92,324.64,236800.0],["2023-07-03",322.09,323.78,317.46,319.53,160100.0],["2023-07-05",323.17,325.02,314.02,315.47,255600.0],["2023-07-06",313.29,314.28,304.75,306.42,441600.0],["2023-07-07",306.58,313.045,306.27,311.53,257700.0],["2023-07-10",310.42,314.92,307.98,310.78,338800.0],["2023-07-11",308.87,313.82,307.66,312.61,226600.0],["2023-07-12",314.9,320.04,313.09,317.89,280500.0],["2023-07-13",320.65,326.54,319.25,323.44,209700.0],["2023-07-14",326.0,330.0,322.245,326.08,244100.0],["2023-07-17",326.84,327.51,324.26,325.91,149300.0],["2023-07-18",324.18,324.84,315.83,322.11,269800.0],["2023-07-19",327.16,328.695,313.3,320.98,290500.0],["2023-07-20",318.5,323.09,315.79,318.13,323300.0],["2023-07-21",317.36,318.56,307.05,307.35,538300.0],["2023-07-24",304.99,304.99,282.21,289.05,971400.0],["2023-07-25",288.69,295.26,285.44,288.4,526300.0],["2023-07-26",287.0,288.62,281.89,286.86,269100.0],["2023-07-27",289.11,293.63,281.305,283.06,383600.0],["2023-07-28",286.17,292.99,285.355,288.7,457500.0],["2023-07-31",290.47,290.995,284.64,287.81,433500.0],["2023-08-01",285.0,291.98,284.04,290.93,571700.0],["2023-08-02",291.5,291.5,272.1,277.82,943200.0],["2023-08-03",275.32,287.96,273.52,284.23,577600.0],["2023-08-04",283.54,284.97,276.47,277.19,466400.0],["2023-08-07",277.52,277.885,264.64,265.5,558200.0],["2023-08-08",263.0,263.0,243.0,244.99,1093100.0],["2023-08-09",245.96,252.36,237.325,240.5,607100.0],["2023-08-10",239.9,249.9,237.21,246.75,627200.0],["2023-08-11",245.0,245.235,240.135,242.85,303200.0],["2023-08-14",242.37,251.54,240.14,251.43,451900.0],["2023-08-15",252.97,255.27,245.76,246.46,324600.0],["2023-08-16",245.61,248.835,230.91,231.4,596500.0],["2023-08-17",230.94,230.94,209.41,210.92,1420500.0],["2023-08-18",210.17,218.265,210.0,216.49,914700.0],["2023-08-21",216.75,220.33,216.7,218.21,623900.0],["2023-08-22",218.2,219.45,215.99,216.0,457500.0],["2023-08-23",216.15,216.98,210.35,211.28,493300.0],["2023-08-24",212.0,218.355,211.94,215.25,684600.0],["2023-08-25",215.74,216.135,211.75,215.53,361400.0],["2023-08-28",217.5,222.15,216.71,218.62,373500.0],["2023-08-29",218.28,227.62,217.84,227.53,439400.0],["2023-08-30",227.82,243.68,227.82,237.55,1206000.0],["2023-08-31",235.74,239.0,226.05,226.88,649700.0],["2023-09-01",230.45,239.39,228.375,238.86,625600.0],["2023-09-05",237.48,244.03,233.55,234.3,610600.0],["2023-09-06",235.11,242.78,232.34,240.05,484400.0],["2023-09-07",237.02,239.88,230.0,232.98,698400.0],["2023-09-08",231.5,232.91,223.96,224.55,345900.0],["2023-09-11",228.05,231.79,223.13,223.54,669500.0],["2023-09-12",222.6,223.2,215.685,219.51,751300.0],["2023-09-13",218.88,221.62,217.44,218.22,331600.0],["2023-09-14",217.08,220.22,212.55,215.75,516100.0],["2023-09-15",215.94,216.635,209.08,210.91,660800.0],["2023-09-18",209.41,215.07,208.458,210.1,348300.0],["2023-09-19",208.62,209.73,202.83,203.58,731000.0],["2023-09-20",205.94,207.06,197.725,199.81,522300.0],["2023-09-21",198.0,198.82,190.74,191.21,523900.0],["2023-09-22",193.92,193.92,184.76,185.0,748100.0],["2023-09-25",184.58,188.125,183.1,185.07,587600.0],["2023-09-26",184.25,188.06,183.43,187.37,617200.0],["2023-09-27",188.78,193.14,186.04,192.75,794300.0],["2023-09-28",193.3,201.21,192.93,200.38,668300.0],["2023-09-29",202.0,203.28,197.3,198.44,585300.0],["2023-10-02",198.31,200.31,193.0,194.76,553500.0],["2023-10-03",193.74,193.74,179.65,182.44,777800.0],["2023-10-04",182.62,186.22,178.1,185.28,727100.0],["2023-10-05",185.85,188.47,175.56,177.13,751900.0],["2023-10-06",176.84,179.21,173.0,178.83,542900.0],["2023-10-09",176.94,178.05,173.51,176.48,301100.0],["2023-10-10",176.5,187.0,175.65,185.36,513600.0],["2023-10-11",184.66,184.765,157.62,164.79,2058200.0],["2023-10-12",165.99,165.99,147.68,148.0,1389800.0],["2023-10-13",147.25,150.65,144.13,150.47,993100.0],["2023-10-16",150.03,153.88,146.3,150.97,530800.0],["2023-10-17",149.32,158.57,148.105,155.35,652300.0],["2023-10-18",155.04,163.51,155.04,157.05,729400.0],["2023-10-19",157.99,160.78,155.41,157.05,631700.0],["2023-10-20",155.69,158.24,154.09,156.15,525800.0],["2023-10-23",154.12,157.535,148.91,149.7,530400.0],["2023-10-24",149.9,158.41,149.53,156.85,586000.0],["2023-10-25",153.13,154.76,150.945,151.6,608700.0],["2023-10-26",151.11,152.42,148.41,149.46,487400.0],["2023-10-27",153.95,155.87,146.14,150.82,529800.0],["2023-10-30",151.86,152.33,143.81,145.84,522000.0],["2023-10-31",148.71,150.585,145.59,147.16,647200.0],["2023-11-01",145.86,156.57,143.87,156.33,763000.0],["2023-11-02",157.82,162.57,157.82,160.31,608800.0],["2023-11-03",166.12,173.36,164.27,169.7,1181400.0],["2023-11-06",169.5,170.88,164.13,164.33,682100.0],["2023-11-07",163.67,164.299,159.84,161.74,1441000.0],["2023-11-08",138.87,142.0,129.9,129.95,2686000.0],["2023-11-09",132.0,134.455,126.311,126.9,1296500.0],["2023-11-10",126.88,129.63,124.03,125.7,1295000.0],["2023-11-13",129.85,130.5,123.27,125.26,809200.0],["2023-11-14",128.88,136.895,128.73,133.09,900400.0],["2023-11-15",133.18,147.15,132.87,145.76,1766200.0],["2023-11-16",144.39,145.0,138.625,143.34,876400.0],["2023-11-17",145.22,146.28,139.57,140.25,664400.0],["2023-11-20",140.31,144.855,140.31,143.08,462300.0],["2023-11-21",141.66,142.23,137.0,137.93,402700.0],["2023-11-22",140.0,147.365,139.93,144.1,573500.0],["2023-11-24",143.25,145.34,141.05,144.34,238200.0],["2023-11-27",143.21,146.585,143.21,144.42,415100.0],["2023-11-28",143.19,143.89,139.4,143.38,367600.0],["2023-11-29",144.41,150.06,144.21,144.26,536700.0],["2023-11-30",144.27,145.825,140.0,145.31,428700.0],["2023-12-01",145.15,153.02,143.285,151.72,477300.0],["2023-12-04",151.25,157.01,150.49,156.2,734600.0],["2023-12-05",154.37,154.37,148.19,148.5,575900.0],["2023-12-06",151.4,153.85,147.65,151.74,454900.0],["2023-12-07",151.91,163.47,151.91,160.9,1085300.0],["2023-12-08",159.62,168.2,159.62,165.09,1437900.0],["2023-12-11",164.29,168.36,160.75,168.05,708400.0],["2023-12-12",168.21,182.69,167.133,178.08,1499200.0],["2023-12-13",173.7,182.35,171.746,180.91,1129500.0],["2023-12-14",185.81,191.615,183.7,189.89,786900.0],["2023-12-15",189.96,190.755,183.975,188.0,756600.0],["2023-12-18",187.48,190.36,185.48,188.09,672400.0],["2023-12-19",190.82,196.28,190.23,191.78,531900.0],["2023-12-20",191.21,193.545,184.27,184.55,580000.0],["2023-12-21",187.11,195.21,187.11,195.01,466700.0],["2023-12-22",198.42,199.4,191.97,195.42,320900.0],["2023-12-26",197.44,201.25,194.89,200.94,255200.0],["2023-12-27",201.45,204.04,199.75,203.48,421700.0],["2023-12-28",204.37,206.885,203.38,203.83,424400.0],["2023-12-29",202.54,204.81,201.89,203.43,611200.0],["2024-01-02",184.57,198.07,182.61,187.84,1123000.0],["2024-01-03",181.66,181.68,163.57,165.3,1670900.0],["2024-01-04",165.0,179.45,163.64,173.23,767400.0],["2024-01-05",170.63,176.67,170.24,175.65,719800.0],["2024-01-08",191.66,196.003,183.26,191.73,952000.0],["2024-01-09",188.5,195.605,188.11,189.88,572400.0],["2024-01-10",190.51,192.52,186.36,191.05,442700.0],["2024-01-11",190.31,191.43,185.7,188.75,339100.0],["2024-01-12",190.27,193.19,184.83,185.86,375500.0],["2024-01-16",185.12,187.01,181.09,186.1,412900.0],["2024-01-17",183.72,187.86,180.83,187.66,331600.0],["2024-01-18",190.44,194.56,188.97,193.31,494700.0],["2024-01-19",197.15,201.23,193.97,200.97,464200.0],["2024-01-22",202.49,212.49,202.49,208.65,535400.0],["2024-01-23",210.71,210.71,203.0,204.67,243200.0],["2024-01-24",208.39,211.935,205.11,208.96,580100.0],["2024-01-25",215.52,217.39,209.855,213.05,675400.0],["2024-01-26",214.28,215.73,209.22,212.81,323700.0],["2024-01-29",212.5,218.36,211.38,216.61,375000.0],["2024-01-30",214.76,216.12,210.06,212.0,290800.0],["2024-01-31",212.89,216.87,205.85,210.87,429400.0],["2024-02-01",212.23,218.18,206.17,216.22,378100.0],["2024-02-02",215.16,219.9,213.98,218.03,312500.0],["2024-02-05",216.96,219.29,211.415,216.16,566600.0],["2024-02-06",219.69,226.375,217.43,226.0,704500.0],["2024-02-07",225.0,225.2,202.0,202.16,1965500.0],["2024-02-08",203.81,208.43,194.19,202.01,1015800.0],["2024-02-09",204.18,205.5,194.76,194.87,622200.0],["2024-02-12",194.28,196.71,191.53,196.38,672700.0],["2024-02-13",188.89,193.74,186.17,188.16,496000.0],["2024-02-14",191.41,192.99,188.84,191.9,496100.0],["2024-02-15",194.34,196.17,191.43,192.73,383600.0],["2024-02-16",190.99,196.69,190.41,192.8,528600.0],["2024-02-20",190.57,192.45,188.667,191.59,375000.0],["2024-02-21",188.69,190.95,180.33,184.65,478500.0],["2024-02-22",184.72,187.5,182.45,185.75,509700.0],["2024-02-23",184.0,189.55,180.467,184.94,322800.0],["2024-02-26",184.51,185.94,180.81,182.26,369800.0],["2024-02-27",182.69,186.74,180.425,184.94,497700.0],["2024-02-28",180.89,183.37,177.068,177.61,502600.0],["2024-02-29",179.11,180.778,177.69,179.04,386700.0],["2024-03-01",179.44,185.03,178.29,183.52,370600.0],["2024-03-04",184.58,184.95,179.81,183.49,246400.0],["2024-03-05",182.19,183.55,177.17,180.09,286000.0],["2024-03-06",182.92,192.11,182.23,191.89,402400.0],["2024-03-07",194.19,210.76,193.55,205.86,688600.0],["2024-03-08",207.21,208.878,195.83,198.54,332400.0],["2024-03-11",198.05,200.725,193.98,196.85,276300.0],["2024-03-12",197.25,197.25,192.84,193.67,299200.0],["2024-03-13",193.7,196.33,188.94,189.63,247200.0],["2024-03-14",189.69,197.29,189.33,192.02,427100.0],["2024-03-15",190.7,195.52,190.7,192.76,345400.0],["2024-03-18",193.53,202.26,192.66,199.23,320000.0],["2024-03-19",199.99,206.935,199.99,204.45,348200.0],["2024-03-20",203.7,204.37,185.14,197.56,856500.0],["2024-03-21",199.51,202.25,194.68,195.23,360900.0],["2024-03-22",194.7,202.595,192.44,197.39,387000.0],["2024-03-25",197.81,206.2,196.47,205.16,418000.0],["2024-03-26",207.01,209.43,198.22,208.27,483500.0],["2024-03-27",210.0,214.94,208.0,213.5,397100.0],["2024-03-28",214.1,223.4,214.0,214.79,614200.0],["2024-04-01",213.99,213.99,202.669,209.63,553700.0],["2024-04-02",205.05,206.97,200.68,205.06,348800.0],["2024-04-03",205.7,214.51,205.7,210.19,632900.0],["2024-04-04",210.05,219.99,208.5,216.06,554200.0],["2024-04-05",216.5,226.23,213.56,222.9,542500.0],["2024-04-08",222.2,228.99,220.18,228.12,385900.0],["2024-04-09",229.1,238.8,229.0,238.27,464400.0],["2024-04-10",230.93,250.31,229.33,240.23,766100.0],["2024-04-11",238.46,240.14,229.01,232.28,475500.0],["2024-04-12",231.95,236.39,228.94,231.74,305000.0],["2024-04-15",233.15,233.79,221.63,223.14,282300.0],["2024-04-16",221.0,225.37,218.84,221.63,297500.0],["2024-04-17",227.99,248.5,227.0,243.51,1946000.0],["2024-04-18",241.95,250.68,237.194,241.15,880100.0],["2024-04-19",242.23,244.65,228.4,229.22,556100.0],["2024-04-22",230.0,231.025,220.24,225.22,592000.0],["2024-04-23",227.63,234.54,225.58,233.93,339000.0],["2024-04-24",236.34,237.03,232.77,234.19,255700.0],["2024-04-25",231.41,231.68,224.06,231.01,229200.0],["2024-04-26",234.44,244.8,233.57,237.45,604200.0],["2024-04-29",237.54,248.7,237.54,243.61,448300.0],["2024-04-30",241.13,244.82,240.94,241.66,235200.0],["2024-05-01",240.76,250.9,237.05,244.0,281400.0],["2024-05-02",246.52,252.13,242.14,251.19,358100.0],["2024-05-03",253.5,257.4,249.72,249.72,354900.0],["2024-05-06",250.81,254.56,247.725,250.96,350000.0],["2024-05-07",251.84,256.11,245.58,245.63,1053500.0],["2024-05-08",179.14,186.4,156.83,163.41,4646000.0],["2024-05-09",164.62,175.7,163.45,174.37,1454900.0],["2024-05-10",176.22,177.85,167.07,167.83,896800.0],["2024-05-13",168.35,169.98,159.28,159.6,1040000.0],["2024-05-14",159.6,162.37,155.01,158.59,695700.0],["2024-05-15",160.65,162.34,155.56,159.75,777400.0],["2024-05-16",159.18,161.155,156.43,159.03,449400.0],["2024-05-17",159.48,159.48,152.9,155.22,770400.0],["2024-05-20",155.48,155.75,150.38,155.29,557000.0],["2024-05-21",155.13,159.71,151.9,152.37,685000.0],["2024-05-22",152.79,161.99,152.5,161.49,628300.0],["2024-05-23",161.59,161.59,154.245,154.82,442100.0],["2024-05-24",154.67,160.711,154.67,158.72,371000.0],["2024-05-28",159.14,160.69,155.35,157.95,424200.0],["2024-05-29",155.01,160.41,155.01,160.4,314000.0],["2024-05-30",156.6,158.86,153.6,154.37,350800.0],["2024-05-31",154.31,159.0,153.19,158.79,421200.0],["2024-06-03",158.29,158.29,148.17,148.51,699700.0],["2024-06-04",148.27,149.84,145.15,148.42,493000.0],["2024-06-05",151.18,153.59,148.44,151.54,563900.0],["2024-06-06",151.87,157.06,150.07,156.44,590800.0],["2024-06-07",156.94,162.05,155.74,157.79,408300.0],["2024-06-10",156.28,161.3,154.0,160.97,479100.0],["2024-06-11",160.12,168.46,158.92,165.41,425800.0],["2024-06-12",167.79,170.985,163.37,167.48,435700.0],["2024-06-13",169.03,171.2,166.31,167.28,387800.0],["2024-06-14",166.93,167.92,160.985,166.72,300900.0],["2024-06-17",165.43,168.4,162.43,163.67,423900.0],["2024-06-18",163.64,168.49,161.89,162.38,442500.0],["2024-06-20",161.9,170.39,161.1,167.71,364500.0],["2024-06-21",168.11,173.78,157.78,162.46,1430400.0],["2024-06-24",142.14,150.42,129.95,135.3,3346300.0],["2024-06-25",136.0,140.345,133.34,139.4,1012000.0],["2024-06-26",139.4,141.04,137.56,137.9,567000.0],["2024-06-27",137.4,138.505,134.06,135.33,593600.0],["2024-06-28",135.49,136.0,130.52,133.83,913400.0],["2024-07-01",133.24,140.0,133.19,138.71,514000.0],["2024-07-02",139.17,140.0,133.59,134.25,387800.0],["2024-07-03",136.29,136.29,130.7,133.94,306000.0],["2024-07-05",134.29,141.29,133.68,140.87,427200.0],["2024-07-08",140.35,140.45,133.63,135.97,634900.0],["2024-07-09",136.22,138.26,130.92,131.44,462600.0],["2024-07-10",132.07,133.13,130.5,131.36,448100.0],["2024-07-11",133.07,138.25,132.21,135.63,536000.0],["2024-07-12",135.87,140.26,135.182,138.89,361200.0],["2024-07-15",137.55,139.17,135.435,138.58,504100.0],["2024-07-16",139.49,147.68,138.27,145.82,581200.0],["2024-07-17",145.94,145.94,139.44,145.46,348000.0],["2024-07-18",145.88,146.695,137.23,137.82,468700.0],["2024-07-19",141.48,145.05,138.34,143.74,359500.0],["2024-07-22",144.72,145.86,140.47,142.75,251300.0],["2024-07-23",140.45,141.31,136.26,139.17,404200.0],["2024-07-24",138.5,142.465,138.5,139.6,231400.0],["2024-07-25",137.8,140.23,135.05,135.05,377400.0],["2024-07-26",135.0,135.0,123.0,125.79,956500.0],["2024-07-29",138.0,138.0,125.01,133.61,1516800.0],["2024-07-30",135.58,142.75,134.085,139.52,677300.0],["2024-07-31",139.54,143.57,137.94,141.05,683600.0],["2024-08-01",141.82,149.31,139.5,145.11,982100.0],["2024-08-02",142.23,154.86,141.892,149.63,1039000.0],["2024-08-05",145.0,153.0,141.59,145.51,712600.0],["2024-08-06",145.86,152.66,144.27,147.01,582900.0],["2024-08-07",172.0,190.51,167.14,188.38,2338400.0],["2024-08-08",192.33,194.25,179.81,187.71,1014500.0],["2024-08-09",189.01,196.55,186.52,193.23,651600.0],["2024-08-12",193.45,198.0,192.76,195.29,471600.0],["2024-08-13",195.81,199.67,190.44,192.19,579600.0],["2024-08-14",193.34,195.315,188.92,190.24,362200.0],["2024-08-15",192.08,195.21,188.46,189.66,408400.0],["2024-08-16",188.69,190.06,186.9,188.75,317900.0],["2024-08-19",188.28,194.05,187.64,194.03,340200.0],["2024-08-20",193.48,194.185,182.97,185.44,650900.0],["2024-08-21",186.62,189.5,184.56,187.33,455000.0],["2024-08-22",188.68,191.29,185.52,186.35,304400.0],["2024-08-23",186.16,192.07,186.16,191.48,312300.0],["2024-08-26",190.26,193.86,188.25,188.9,285000.0],["2024-08-27",188.87,189.368,186.03,188.21,358600.0],["2024-08-28",188.51,188.77,182.92,183.38,307600.0],["2024-08-29",185.4,188.53,182.95,183.44,265000.0],["2024-08-30",184.81,184.81,177.68,179.82,468700.0],["2024-09-03",178.26,181.48,176.07,177.07,408800.0],["2024-09-04",176.88,197.96,176.88,197.01,823100.0],["2024-09-05",196.83,198.58,192.89,197.25,470800.0],["2024-09-06",197.01,201.97,193.885,196.88,347400.0],["2024-09-09",212.1,225.0,209.395,211.52,1440700.0],["2024-09-10",211.0,215.7,209.0,212.58,698800.0],["2024-09-11",211.83,212.67,205.25,206.6,603900.0],["2024-09-12",203.08,208.86,201.619,203.68,629800.0],["2024-09-13",202.97,208.3,202.97,203.99,494400.0],["2024-09-16",202.96,212.06,201.75,207.93,667900.0],["2024-09-17",208.19,213.47,206.36,206.7,613500.0],["2024-09-18",205.13,215.63,203.04,208.39,653000.0],["2024-09-19",209.63,213.11,204.57,212.1,617600.0],["2024-09-20",210.79,215.37,208.775,212.85,5609000.0],["2024-09-23",211.63,218.52,209.3,216.71,685000.0],["2024-09-24",217.91,217.91,207.67,207.73,624000.0],["2024-09-25",209.55,209.55,204.36,208.42,389900.0],["2024-09-26",212.48,213.315,206.41,207.1,328200.0],["2024-09-27",209.0,209.0,201.39,202.48,494100.0],["2024-09-30",204.91,213.11,204.315,211.05,501000.0],["2024-10-01",210.74,212.08,205.9,209.36,424600.0],["2024-10-02",208.97,213.53,205.88,212.11,474100.0],["2024-10-03",211.97,213.04,204.98,205.0,646700.0],["2024-10-04",207.01,214.97,205.24,214.93,417200.0],["2024-10-07",213.77,213.77,206.15,207.2,382900.0],["2024-10-08",208.71,211.235,203.655,206.71,341900.0],["2024-10-09",206.97,207.02,203.33,206.93,373900.0],["2024-10-10",205.15,208.0,202.88,205.44,328300.0],["2024-10-11",204.27,211.52,204.27,210.83,312000.0],["2024-10-14",211.99,214.2,209.495,210.46,257300.0],["2024-10-15",209.93,212.67,198.88,198.93,485400.0],["2024-10-16",199.32,199.74,196.03,196.24,519800.0],["2024-10-17",196.68,198.98,193.44,197.18,328700.0],["2024-10-18",198.08,204.76,198.08,201.78,400200.0],["2024-10-21",201.92,203.47,199.21,203.45,283200.0],["2024-10-22",203.38,203.38,197.53,197.53,372300.0],["2024-10-23",197.5,197.5,187.59,192.47,458700.0],["2024-10-24",193.25,199.97,193.2,195.3,239000.0],["2024-10-25",196.88,197.85,194.68,195.2,269300.0],["2024-10-28",195.84,201.5,194.16,194.68,360100.0],["2024-10-29",194.81,199.78,193.27,199.1,340500.0],["2024-10-30",197.9,200.94,193.52,196.56,336700.0],["2024-10-31",195.46,197.55,190.28,195.04,394700.0],["2024-11-01",195.28,197.71,190.53,190.71,747900.0],["2024-11-04",189.67,197.38,188.074,192.71,794600.0],["2024-11-05",198.83,204.9,186.38,199.0,1590200.0],["2024-11-06",203.67,214.17,197.53,211.63,1059400.0],["2024-11-07",210.32,211.59,197.12,200.47,487200.0],["2024-11-08",199.56,204.385,196.12,196.62,443200.0],["2024-11-11",202.455,204.93,197.89,202.04,574100.0],["2024-11-12",198.0,198.0,187.08,190.75,639700.0],["2024-11-13",190.55,195.5,181.45,182.18,743700.0],["2024-11-14",181.88,182.74,172.25,172.93,807800.0],["2024-11-15",172.43,175.96,170.23,172.7,456700.0],["2024-11-18",171.35,177.44,170.42,175.28,572400.0],["2024-11-19",173.53,179.63,173.52,176.05,236700.0],["2024-11-20",188.74,191.515,181.785,184.77,573000.0],["2024-11-21",184.88,187.17,182.14,186.19,406400.0],["2024-11-22",186.93,191.01,186.147,188.73,471900.0],["2024-11-25",190.0,200.14,189.0,199.32,594600.0],["2024-11-26",196.75,197.87,188.75,189.13,421600.0],["2024-11-27",189.26,199.0,188.84,194.0,490400.0],["2024-11-29",193.43,193.94,189.25,192.76,261400.0],["2024-12-02",193.07,193.99,187.99,188.52,468200.0],["2024-12-03",187.84,194.62,187.13,191.9,396400.0],["2024-12-04",193.09,198.18,192.02,196.92,365000.0],["2024-12-05",196.05,196.09,190.46,191.6,348500.0],["2024-12-06",192.1,197.67,189.28,193.03,297800.0],["2024-12-09",194.2,195.79,189.14,189.52,227300.0],["2024-12-10",188.63,191.67,186.09,189.42,387700.0],["2024-12-11",189.14,195.79,187.47,192.77,424100.0],["2024-12-12",192.75,197.91,187.69,190.0,340300.0],["2024-12-13",189.28,190.46,184.76,187.83,431200.0],["2024-12-16",186.71,191.215,184.0,188.83,403400.0],["2024-12-17",187.82,192.79,187.27,190.71,658000.0],["2024-12-18",190.57,198.325,186.445,186.97,722700.0],["2024-12-19",187.05,189.74,181.845,185.42,649600.0],["2024-12-20",182.86,191.6,182.86,187.77,876700.0],["2024-12-23",182.0,188.09,179.21,187.58,734500.0],["2024-12-24",188.62,188.62,184.015,186.29,161800.0],["2024-12-26",185.75,190.87,185.205,189.09,340000.0],["2024-12-27",188.12,190.32,184.51,188.48,231100.0],["2024-12-30",186.68,187.49,181.96,184.65,350300.0],["2024-12-31",186.21,191.615,185.099,185.38,359300.0],["2025-01-02",187.73,190.71,185.03,189.19,361100.0],["2025-01-03",190.39,202.04,190.36,198.68,531900.0],["2025-01-06",201.35,209.68,200.0,204.67,626800.0],["2025-01-07",206.21,216.01,206.21,215.42,730400.0],["2025-01-08",213.46,215.37,209.0,213.89,646300.0],["2025-01-10",211.95,211.99,202.38,202.48,796700.0],["2025-01-13",193.5,193.5,174.5,175.43,2122800.0],["2025-01-14",176.84,180.0,168.73,169.99,728100.0],["2025-01-15",173.26,177.969,171.55,176.33,766600.0],["2025-01-16",176.7,176.7,170.75,173.83,494100.0],["2025-01-17",175.98,178.31,172.77,177.68,513600.0],["2025-01-21",180.0,185.45,178.635,185.09,511100.0],["2025-01-22",185.78,192.65,183.56,189.05,998600.0],["2025-01-23",188.4,190.85,185.64,187.59,353100.0],["2025-01-24",187.57,189.125,180.44,188.47,342100.0],["2025-01-27",186.31,189.59,182.36,184.35,325500.0],["2025-01-28",186.88,194.31,184.555,192.79,399200.0],["2025-01-29",192.96,192.96,187.055,189.99,329800.0],["2025-01-30",192.0,198.83,192.0,194.73,275700.0],["2025-01-31",195.87,199.52,193.0,193.5,373700.0],["2025-02-03",188.82,195.42,186.89,191.94,290300.0],["2025-02-04",190.34,197.91,189.47,197.38,568600.0],["2025-02-05",198.63,203.12,190.46,192.0,634000.0],["2025-02-06",191.03,191.87,179.8,181.21,464600.0],["2025-02-07",181.7,186.98,179.98,182.15,481100.0],["2025-02-10",181.62,185.68,179.21,180.99,683900.0],["2025-02-11",170.49,186.23,170.02,183.99,1485600.0],["2025-02-12",182.38,191.0,181.945,187.01,663100.0],["2025-02-13",187.66,187.66,178.08,187.15,622300.0],["2025-02-14",188.02,189.14,183.635,185.61,681000.0],["2025-02-18",185.0,185.37,178.6,180.08,452700.0],["2025-02-19",181.21,181.21,178.02,178.72,572600.0],["2025-02-20",176.19,180.41,175.66,178.39,469300.0],["2025-02-21",177.2,178.72,173.385,177.32,436300.0],["2025-02-24",177.94,190.8,175.62,186.45,694700.0],["2025-02-25",185.43,187.605,181.1,184.85,747200.0],["2025-02-26",186.46,197.61,186.065,196.61,703800.0],["2025-02-27",197.75,197.75,183.79,184.02,390500.0],["2025-02-28",181.08,186.595,179.51,185.59,414800.0],["2025-03-03",185.6,188.04,181.91,182.44,377600.0],["2025-03-04",180.43,182.49,174.325,181.08,538200.0],["2025-03-05",181.12,183.35,175.8,176.2,338500.0],["2025-03-06",172.5,179.5,172.1,175.1,406900.0],["2025-03-07",173.85,185.14,173.02,183.29,550100.0],["2025-03-10",180.09,189.485,176.195,179.36,718300.0],["2025-03-11",178.91,179.18,171.325,172.82,468600.0],["2025-03-12",174.99,176.45,162.47,162.53,660800.0],["2025-03-13",162.06,163.5,156.88,158.84,540600.0],["2025-03-14",160.1,166.03,160.1,162.16,426700.0],["2025-03-17",161.79,166.925,161.79,166.59,299200.0],["2025-03-18",166.0,166.0,156.78,162.36,553900.0],["2025-03-19",162.01,164.58,160.83,162.65,401900.0],["2025-03-20",161.26,165.68,161.26,162.75,301000.0],["2025-03-21",161.52,165.5,159.24,164.92,571700.0],["2025-03-24",167.03,171.14,164.41,171.0,309900.0],["2025-03-25",171.77,172.95,162.35,164.95,450100.0],["2025-03-26",164.17,167.92,162.55,163.19,293000.0],["2025-03-27",162.9,162.9,159.74,160.94,261900.0],["2025-03-28",160.16,160.6,155.85,157.24,336300.0],["2025-03-31",154.43,161.16,151.82,159.28,345400.0],["2025-04-01",159.24,161.47,155.925,157.98,462300.0],["2025-04-02",156.41,164.02,156.1,159.56,475900.0],["2025-04-03",153.21,155.3,148.94,149.41,496300.0],["2025-04-04",144.86,145.255,138.05,141.93,730400.0],["2025-04-07",135.83,158.67,132.69,149.68,1071600.0],["2025-04-08",153.92,159.445,138.87,141.41,576400.0],["2025-04-09",141.08,155.63,137.974,153.81,617600.0],["2025-04-10",149.25,149.25,139.79,144.58,452500.0],["2025-04-11",144.83,148.065,141.72,147.54,336000.0],["2025-04-14",151.28,152.25,147.63,149.7,403300.0],["2025-04-15",149.66,150.13,144.95,146.24,273200.0],["2025-04-16",144.0,146.96,142.86,146.91,409100.0],["2025-04-17",145.38,151.09,136.645,150.21,605400.0],["2025-04-21",149.06,149.06,144.07,144.7,294900.0],["2025-04-22",145.87,150.09,144.75,148.71,335100.0],["2025-04-23",152.5,158.8,148.02,148.37,365300.0],["2025-04-24",151.77,159.87,150.15,158.2,371200.0],["2025-04-25",157.93,161.03,156.48,159.06,315900.0],["2025-04-28",160.0,161.15,155.6,158.11,233700.0],["2025-04-29",159.38,161.0,157.45,159.93,401000.0],["2025-04-30",158.6,158.95,153.29,158.38,378300.0],["2025-05-01",158.91,159.695,155.72,157.9,280800.0],["2025-05-02",160.0,160.11,154.72,159.81,505700.0],["2025-05-05",158.9,160.75,156.02,158.74,744100.0],["2025-05-06",144.65,163.19,133.325,161.88,1374000.0],["2025-05-07",161.88,163.35,151.06,156.5,735200.0],["2025-05-08",157.0,158.24,147.24,152.79,834200.0],["2025-05-09",153.38,155.005,151.25,151.25,309500.0],["2025-05-12",154.5,158.755,153.091,156.44,376700.0],["2025-05-13",156.4,161.88,154.518,159.76,621300.0],["2025-05-14",159.92,160.65,155.24,155.82,448600.0],["2025-05-15",155.63,156.815,148.57,149.69,620700.0],["2025-05-16",150.43,153.07,147.375,152.67,390700.0],["2025-05-19",149.38,152.36,147.06,149.78,405600.0],["2025-05-20",148.83,151.41,148.66,150.05,290100.0],["2025-05-21",148.43,149.71,145.28,146.09,342500.0],["2025-05-22",145.23,148.55,144.465,145.95,507000.0],["2025-05-23",143.35,146.39,141.35,143.21,283000.0],["2025-05-27",147.66,147.66,142.88,143.15,514000.0],["2025-05-28",142.93,143.45,139.63,140.28,656600.0],["2025-05-29",141.72,143.1,135.52,138.25,678400.0],["2025-05-30",138.29,139.15,136.0,138.2,613000.0],["2025-06-02",138.13,138.13,132.32,133.73,983300.0],["2025-06-03",135.0,140.52,133.219,138.36,529200.0],["2025-06-04",138.26,139.165,136.28,137.91,343900.0],["2025-06-05",137.85,139.85,135.59,135.87,446400.0],["2025-06-06",137.64,137.64,131.03,136.02,576300.0],["2025-06-09",137.28,138.94,133.77,136.64,459700.0],["2025-06-10",138.0,138.73,135.05,136.73,471100.0],["2025-06-11",137.05,137.28,131.77,132.72,508800.0],["2025-06-12",131.35,132.335,128.58,128.61,773300.0],["2025-06-13",126.83,130.555,125.22,127.18,983700.0],["2025-06-16",128.0,130.79,127.36,129.71,536300.0],["2025-06-17",128.85,132.06,126.48,127.25,718100.0],["2025-06-18",127.0,132.3,126.01,129.7,590800.0],["2025-06-20",132.23,133.33,130.265,130.91,569700.0],["2025-06-23",130.92,131.33,125.48,129.99,601900.0],["2025-06-24",130.64,132.81,127.52,132.56,355600.0],["2025-06-25",133.33,133.65,130.83,132.0,476000.0],["2025-06-26",131.18,132.27,129.22,129.71,367400.0],["2025-06-27",129.01,132.76,128.45,132.41,526800.0],["2025-06-30",132.83,132.83,127.62,129.77,722600.0],["2025-07-01",129.21,134.17,126.93,130.81,747800.0],["2025-07-02",130.09,131.61,128.16,130.72,479600.0],["2025-07-03",130.68,131.508,126.75,128.48,301400.0],["2025-07-07",127.75,134.95,126.74,126.91,772900.0],["2025-07-08",126.91,136.33,126.83,133.45,968000.0],["2025-07-09",133.47,135.88,131.9,134.45,353100.0],["2025-07-10",134.48,143.96,134.235,139.25,902000.0],["2025-07-11",137.41,138.06,130.25,130.26,584400.0],["2025-07-14",130.0,132.035,129.0,130.26,767400.0],["2025-07-15",132.4,133.84,127.61,128.0,581800.0],["2025-07-16",128.99,130.92,125.78,127.5,776700.0],["2025-07-17",126.62,129.205,126.14,127.97,631200.0],["2025-07-18",129.24,129.5,126.35,126.83,406200.0],["2025-07-21",127.19,128.0,124.76,125.14,378300.0],["2025-07-22",124.45,129.81,124.45,129.43,726900.0],["2025-07-23",131.0,132.85,129.08,131.55,404600.0],["2025-07-24",131.04,131.04,127.0,128.64,540000.0],["2025-07-25",129.18,130.04,125.5,128.86,608500.0],["2025-07-28",129.7,131.79,128.55,130.73,389800.0],["2025-07-29",130.21,131.26,128.18,129.59,368800.0],["2025-07-30",130.28,133.95,128.475,131.21,366500.0],["2025-07-31",131.36,132.61,124.37,124.54,643500.0],["2025-08-01",124.74,127.545,123.25,126.1,907500.0],["2025-08-04",127.27,131.56,127.27,129.95,1441700.0],["2025-08-05",88.75,89.51,73.92,87.91,10973600.0],["2025-08-06",87.82,87.82,77.05,78.45,3627400.0],["2025-08-07",79.75,79.92,76.375,77.05,2061600.0],["2025-08-08",77.1,80.87,76.91,79.14,1723400.0],["2025-08-11",81.83,81.83,76.61,79.63,1321200.0],["2025-08-12",79.5,84.17,78.75,83.93,1180300.0],["2025-08-13",84.16,88.72,83.276,87.36,1135300.0],["2025-08-14",86.28,86.62,82.68,84.58,1087500.0],["2025-08-15",84.88,88.17,84.36,87.77,1031900.0],["2025-08-18",87.55,89.97,87.415,88.34,1257800.0],["2025-08-19",88.83,91.41,87.94,90.06,1021200.0],["2025-08-20",90.25,93.15,88.84,93.05,946100.0],["2025-08-21",92.26,94.67,91.45,91.62,1014400.0],["2025-08-22",92.36,96.07,91.73,95.99,559800.0],["2025-08-25",96.11,96.11,92.27,92.92,740800.0],["2025-08-26",92.91,93.363,91.38,91.75,662900.0],["2025-08-27",89.9,93.345,85.78,92.3,1248300.0],["2025-08-28",92.54,92.74,89.61,91.46,679800.0],["2025-08-29",91.55,94.09,90.56,93.69,656400.0],["2025-09-02",94.1,97.25,92.975,94.51,824500.0],["2025-09-03",93.28,93.97,83.76,85.6,1896600.0],["2025-09-04",86.02,87.9,84.38,86.32,964500.0],["2025-09-05",86.41,87.68,86.13,86.46,925000.0],["2025-09-08",85.09,85.415,81.7,83.55,1177800.0],["2025-09-09",83.68,83.72,80.83,81.47,1345700.0],["2025-09-10",81.64,82.48,77.41,78.77,1643000.0],["2025-09-11",80.7,82.83,78.822,82.8,1105500.0],["2025-09-12",82.93,82.93,80.05,80.05,866300.0],["2025-09-15",81.0,82.54,79.27,80.74,997700.0],["2025-09-16",80.65,82.42,80.09,80.8,708400.0],["2025-09-17",80.89,84.42,79.82,80.0,976900.0],["2025-09-18",81.28,83.895,79.48,83.4,1007500.0],["2025-09-19",83.6,83.7,79.568,79.88,1639700.0],["2025-09-22",77.67,80.12,76.16,78.53,1159200.0],["2025-09-23",78.51,79.23,76.79,77.04,925900.0],["2025-09-24",77.73,78.18,76.71,77.83,855900.0],["2025-09-25",76.71,78.08,75.03,77.32,1006400.0],["2025-09-26",77.67,78.41,76.82,77.24,539600.0],["2025-09-29",77.5,77.5,75.4,75.61,818900.0],["2025-09-30",75.08,75.373,72.66,74.2,1641100.0],["2025-10-01",74.56,75.0,70.77,72.38,1224700.0],["2025-10-02",72.42,74.38,71.985,74.09,737300.0],["2025-10-03",74.5,77.39,74.1,76.58,831000.0],["2025-10-06",77.2,77.83,75.895,76.37,637900.0],["2025-10-07",76.51,77.695,75.89,76.82,1507100.0],["2025-10-08",78.01,80.59,76.35,78.54,1181200.0],["2025-10-09",78.89,82.4,78.5,80.14,1120600.0],["2025-10-10",80.2,80.965,75.17,75.17,1483000.0],["2025-10-13",76.25,78.6,74.6,77.68,993500.0],["2025-10-14",76.82,79.15,76.0,78.84,593400.0],["2025-10-15",78.72,80.36,78.32,78.84,563300.0],["2025-10-16",79.2,80.63,77.1,77.34,632600.0],["2025-10-17",77.2,78.9,76.97,78.01,851400.0],["2025-10-20",78.93,82.33,78.93,80.8,697300.0],["2025-10-21",80.24,83.847,79.19,82.79,584100.0],["2025-10-22",82.44,84.23,81.51,81.59,706200.0],["2025-10-23",81.38,81.6,78.84,80.17,799500.0],["2025-10-24",79.0,79.365,75.64,77.52,1843200.0],["2025-10-27",79.05,79.21,76.97,78.2,652300.0],["2025-10-28",77.81,77.81,75.32,77.17,1229800.0],["2025-10-29",76.81,76.81,74.31,75.17,1130500.0],["2025-10-30",75.17,75.915,72.52,73.07,994400.0],["2025-10-31",73.1,73.55,71.68,72.08,1766700.0],["2025-11-03",72.06,75.046,71.45,73.71,2193900.0],["2025-11-04",80.01,89.44,79.35,85.01,3755600.0],["2025-11-05",84.52,85.795,81.21,82.82,1326400.0],["2025-11-06",83.3,84.25,79.61,83.81,1611900.0],["2025-11-07",84.2,84.2,80.655,81.79,882900.0],["2025-11-10",82.45,86.66,81.785,86.07,1128400.0],["2025-11-11",87.0,90.75,86.149,90.59,1164900.0],["2025-11-12",90.45,92.01,88.94,90.91,1368500.0],["2025-11-13",89.55,91.06,86.56,86.78,985000.0],["2025-11-14",85.69,87.5,84.64,86.35,611000.0],["2025-11-17",85.89,86.34,84.11,84.87,742400.0],["2025-11-18",84.29,84.64,82.69,83.57,891000.0],["2025-11-19",83.65,84.34,81.79,83.43,598400.0],["2025-11-20",83.43,85.13,82.02,83.27,892900.0],["2025-11-21",83.5,90.57,83.37,89.87,1391700.0],["2025-11-24",105.74,117.75,104.01,117.29,5264000.0],["2025-11-25",120.48,138.8,120.22,130.39,5605600.0],["2025-11-26",130.61,134.3,126.796,127.33,1420500.0],["2025-11-28",127.48,127.82,123.755,124.41,508900.0],["2025-12-01",124.52,127.58,124.5,126.34,944000.0],["2025-12-02",125.08,141.4,124.94,133.93,2752200.0],["2025-12-03",133.81,138.33,132.73,134.75,1506900.0],["2025-12-04",138.07,142.56,132.39,140.03,1496900.0],["2025-12-05",140.28,142.26,136.48,136.81,1033100.0],["2025-12-08",140.69,145.39,137.78,143.99,2906500.0],["2025-12-09",143.2,145.01,139.68,140.53,1785700.0],["2025-12-10",141.18,147.03,138.6,140.07,1827400.0],["2025-12-11",140.46,141.09,133.82,137.37,2068200.0],["2025-12-12",136.51,137.045,129.85,130.68,1412900.0],["2025-12-15",131.65,134.66,117.61,119.26,2701000.0],["2025-12-16",120.91,121.45,113.03,115.51,3194300.0],["2025-12-17",117.95,120.79,114.98,118.27,2188200.0],["2025-12-18",94.12,100.52,89.94,95.27,6538000.0],["2025-12-19",95.71,97.78,91.15,96.54,2782900.0],["2025-12-22",96.89,101.59,95.363,97.93,1531000.0],["2025-12-23",95.98,96.968,93.05,94.98,998500.0],["2025-12-24",95.66,97.095,94.63,95.65,628700.0],["2025-12-26",94.88,95.75,93.688,95.47,848600.0],["2025-12-29",96.21,97.0,93.32,93.67,1153300.0],["2025-12-30",92.53,93.98,90.64,92.57,1118500.0],["2025-12-31",91.68,93.12,90.49,92.23,844800.0],["2026-01-02",92.53,93.86,91.54,92.27,923800.0],["2026-01-05",93.87,95.09,91.76,94.76,1419200.0],["2026-01-06",92.61,98.54,92.61,97.21,1091000.0],["2026-01-07",97.65,99.54,96.61,99.03,920800.0],["2026-01-08",97.99,98.08,92.05,95.0,1165900.0],["2026-01-09",97.29,102.645,96.56,98.38,1696600.0],["2026-01-12",98.32,98.5,92.32,96.93,997200.0],["2026-01-13",98.31,98.31,91.4,92.46,878100.0],["2026-01-14",92.1,93.63,91.11,93.05,745500.0],["2026-01-15",93.79,97.72,91.58,96.47,644400.0],["2026-01-16",96.34,96.82,91.9,92.23,454900.0],["2026-01-20",91.05,95.84,89.88,94.45,717000.0],["2026-01-21",95.25,97.04,94.81,96.2,596900.0],["2026-01-22",96.59,97.52,80.75,80.81,4725700.0],["2026-01-23",80.01,81.35,77.75,79.4,2673600.0],["2026-01-26",79.7,82.0,78.02,81.33,1393600.0],["2026-01-27",79.2,81.93,78.455,81.79,982000.0],["2026-01-28",83.33,84.24,81.03,82.01,756600.0],["2026-01-29",82.18,82.18,76.82,78.54,1269500.0],["2026-01-30",79.59,79.98,74.99,75.78,1347300.0],["2026-02-02",75.05,76.08,73.43,73.45,1025200.0],["2026-02-03",73.5,74.18,71.21,72.1,1375700.0],["2026-02-04",71.62,72.66,66.94,68.23,1222100.0],["2026-02-05",68.23,69.45,65.45,65.6,962200.0],["2026-02-06",65.69,67.449,64.77,65.7,1261700.0],["2026-02-09",66.55,67.67,64.46,66.33,1190100.0],["2026-02-10",67.28,71.16,67.213,68.14,1350700.0],["2026-02-11",67.4,68.635,65.37,68.21,2360300.0],["2026-02-12",55.52,64.1,53.11,59.65,4025200.0],["2026-02-13",59.64,63.5,59.64,59.76,1932600.0],["2026-02-17",60.61,64.3,60.22,60.39,1266400.0],["2026-02-18",59.42,62.535,59.42,61.9,828800.0],["2026-02-19",60.66,61.92,58.04,59.78,1082600.0],["2026-02-20",59.16,60.85,59.0,59.53,861100.0],["2026-02-23",59.35,59.8,58.01,58.29,918700.0],["2026-02-24",58.07,59.31,57.14,57.72,1105500.0],["2026-02-25",58.83,60.05,57.57,59.25,712100.0],["2026-02-26",59.48,86.0,59.01,68.05,5044000.0],["2026-02-27",63.02,65.99,62.1,64.51,1642100.0],["2026-03-02",63.0,65.22,62.23,64.81,1688800.0],["2026-03-03",63.2,66.5,62.975,65.8,937500.0],["2026-03-04",66.05,66.345,64.23,64.32,758000.0],["2026-03-05",62.49,63.78,61.26,62.46,708300.0],["2026-03-06",62.36,63.26,60.98,62.99,1187300.0],["2026-03-09",60.79,62.51,60.01,61.89,756600.0],["2026-03-10",61.97,62.265,58.86,59.44,893400.0],["2026-03-11",60.29,60.925,58.4,59.97,615700.0],["2026-03-12",59.53,60.34,57.46,58.25,1062400.0],["2026-03-13",58.84,60.0,56.71,58.62,737000.0],["2026-03-16",58.64,59.78,58.15,58.87,735200.0],["2026-03-17",59.51,61.32,54.59,55.15,1441300.0],["2026-03-18",55.08,58.05,54.68,56.4,1337200.0],["2026-03-19",56.68,57.51,54.65,54.68,585300.0],["2026-03-20",54.69,57.49,53.45,53.72,1282300.0],["2026-03-23",53.22,54.0,51.59,52.16,911500.0],["2026-03-24",51.67,52.4,50.5,52.07,977500.0],["2026-03-25",52.63,52.98,50.555,51.41,754500.0],["2026-03-26",51.38,52.37,50.0,50.45,918000.0],["2026-03-27",50.1,50.185,48.78,50.13,757900.0],["2026-03-30",50.29,50.515,48.3,50.41,1058700.0],["2026-03-31",50.47,51.86,50.17,51.58,871500.0],["2026-04-01",51.71,55.43,50.7,53.64,1555900.0],["2026-04-02",52.62,55.05,51.28,54.99,1001500.0],["2026-04-06",56.41,57.35,53.745,54.14,1064000.0],["2026-04-07",54.79,55.54,53.29,54.42,1223000.0],["2026-04-08",55.0,55.89,53.055,53.38,860800.0],["2026-04-09",53.0,58.64,51.53,56.69,1748500.0],["2026-04-10",56.0,57.1,52.92,54.02,1400100.0],["2026-04-13",53.77,55.38,53.34,54.92,613100.0],["2026-04-14",54.76,56.95,54.34,56.83,908400.0],["2026-04-15",56.83,58.98,55.6,56.64,746800.0],["2026-04-16",56.7,58.128,55.92,56.45,799800.0],["2026-04-17",56.99,58.23,56.37,57.59,635100.0],["2026-04-20",56.8,58.53,56.0,56.97,634600.0],["2026-04-21",56.86,57.415,51.63,52.03,1167200.0],["2026-04-22",52.8,54.34,52.259,54.2,492500.0],["2026-04-23",53.73,56.9,53.08,56.35,1191300.0],["2026-04-24",56.15,57.0,55.06,56.31,679200.0],["2026-04-27",55.85,56.13,54.285,55.07,679900.0],["2026-04-28",55.14,56.02,54.8,55.11,625500.0],["2026-04-29",54.77,55.235,52.42,53.41,759300.0],["2026-04-30",54.21,56.15,52.915,56.14,1014900.0],["2026-05-01",56.05,57.521,55.215,56.7,1109100.0],["2026-05-04",56.73,57.91,53.43,54.84,1626200.0],["2026-05-05",47.0,48.38,44.41,48.25,4552400.0],["2026-05-06",48.02,48.4,45.43,45.7,1922500.0],["2026-05-07",45.81,48.325,45.08,45.57,2005700.0],["2026-05-08",45.31,45.715,43.99,44.26,971800.0],["2026-05-11",43.57,45.085,43.03,43.35,926900.0],["2026-05-12",43.86,44.685,42.84,44.06,969700.0],["2026-05-13",43.2,44.13,41.55,41.92,1141800.0],["2026-05-14",42.35,43.14,41.52,42.66,2352100.0],["2026-05-15",43.3,43.94,39.61,40.05,1676300.0],["2026-05-18",40.42,42.94,40.37,41.83,1601400.0],["2026-05-19",42.36,43.25,40.951,42.53,1021700.0],["2026-05-20",42.43,44.22,41.21,44.14,957500.0],["2026-05-21",43.43,44.98,42.16,44.74,1141200.0],["2026-05-22",42.89,44.26,42.6,43.84,1382000.0],["2026-05-26",43.5,43.6,41.96,41.99,1461500.0],["2026-05-27",42.06,43.37,40.99,42.22,1067200.0],["2026-05-28",42.23,43.84,41.4,43.07,922100.0],["2026-05-29",43.01,43.7,41.36,41.36,1131000.0],["2026-06-01",41.24,42.78,40.47,40.84,1635700.0],["2026-06-02",40.21,41.15,39.27,40.58,967400.0],["2026-06-03",40.6,40.6,38.91,40.44,1141000.0],["2026-06-04",41.0,42.4,41.0,42.19,839700.0],["2026-06-05",42.85,43.2,41.01,41.19,725000.0],["2026-06-08",40.85,42.65,40.59,41.94,732700.0],["2026-06-09",41.86,43.03,41.688,42.21,604600.0],["2026-06-10",41.89,43.32,41.539,42.28,764900.0],["2026-06-11",41.96,42.65,40.65,42.44,971100.0],["2026-06-12",42.81,44.53,41.76,42.7,1047500.0],["2026-06-15",42.53,42.995,40.56,41.13,1041700.0],["2026-06-16",41.29,42.22,40.96,41.39,646200.0],["2026-06-17",41.1,43.0,40.65,41.12,559900.0],["2026-06-18",41.91,42.73,39.73,42.61,1386500.0],["2026-06-22",42.3,42.61,41.32,41.35,700100.0],["2026-06-23",40.27,42.22,39.991,41.75,793000.0],["2026-06-24",42.0,43.45,42.0,43.2,804100.0],["2026-06-25",43.78,44.45,42.78,43.45,991400.0],["2026-06-26",43.29,45.99,42.811,45.72,5101000.0],["2026-06-29",45.75,46.1,44.37,44.93,717100.0],["2026-06-30",44.5,44.89,43.1,44.61,650100.0],["2026-07-01",45.21,47.1,45.21,45.46,1348600.0],["2026-07-02",46.23,47.71,45.72,46.95,1301800.0],["2026-07-06",46.47,49.84,46.47,49.45,1168474.865324],["2026-07-07",49.97,50.6049,48.78,50.08,1058837.730116],["2026-07-08",48.65,49.515,46.55,49.3,1254042.42958],["2026-07-09",49.44,51.65,48.5,51.52,917117.219749],["2026-07-10",51.86,52.505,50.02,51.76,1290219.449506],["2026-07-13",51.49,52.13,50.85,51.36,831467.322129],["2026-07-14",50.37,50.37,48.5,49.15,580052.058126],["2026-07-15",49.21,51.43,48.765,50.5,679539.104201],["2026-07-16",51.58,53.01,51.02,51.54,882236.325404],["2026-07-17",51.04,51.46,49.68,50.6,664597.516684],["2026-07-20",50.53,53.4,50.53,53.27,783122.3338],["2026-07-21",52.29,53.5,51.84,52.49,638757.507919],["2026-07-22",52.01,52.52,50.115,50.4,755915.143389],["2026-07-23",50.3,50.87,48.8,50.81,709813.801394],["2026-07-24",51.57,52.06,49.19,49.19,655556.894836],["2026-07-27",50.17,51.27,49.7177,50.93,944837.87748],["2026-07-28",48.21,52.47,48.21,51.97,934907.480617],["2026-07-29",51.62,52.49,50.56,51.07,1054911.761328],["2026-07-30",50.27,50.66,48.75,50.02,676373.916169],["2026-07-31",49.92,50.39,49.02,50.21,672166.414356],["2026-08-03",51.21,52.8,51.21,52.22,983565.48421],["2026-08-04",64.16,66.205,59.5,64.14,2328465.525478],["2026-08-05",63.32,63.342,59.76,60.09,1447398.830503],["2026-08-06",59.6,60.44,58.68,58.89,681806.111655],["2026-08-07",58.65,60.505,58.285,60.16,538892.200714],["2026-08-10",59.53,61.3123,59.35,60.635,116581.132178],["2026-08-11",59.2,60.75,59.07,59.13,385365.260152],["2026-08-12",58.03,59.12,57.2,58.28,571428.745861],["2026-08-13",57.99,58.83,57.1,58.2,485922.238891],["2026-08-14",58.11,58.11,56.97,57.1,396908.903316]]}