{"t":"IQV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-09",43.76,44.33,42.0,42.11,19153400.0],["2013-05-10",42.26,42.97,41.78,42.39,2969700.0],["2013-05-13",42.3,43.37,42.3,43.32,1053100.0],["2013-05-14",44.24,44.75,43.9,44.43,2049800.0],["2013-05-15",45.2,45.74,44.85,45.5,2380500.0],["2013-05-16",46.28,46.5,45.6,45.85,1244600.0],["2013-05-17",46.13,46.21,45.35,45.52,920100.0],["2013-05-20",45.45,45.73,45.26,45.38,535800.0],["2013-05-21",45.0,45.3,44.41,45.05,668900.0],["2013-05-22",45.14,45.38,44.11,44.65,913200.0],["2013-05-23",44.03,45.15,44.01,45.0,881600.0],["2013-05-24",44.97,45.1,44.84,45.03,387200.0],["2013-05-28",45.73,45.81,44.05,45.43,719500.0],["2013-05-29",45.43,45.65,44.13,44.47,311100.0],["2013-05-30",44.5,44.5,44.01,44.25,298500.0],["2013-05-31",44.12,44.45,44.04,44.04,155000.0],["2013-06-03",44.02,44.58,43.8,44.58,394000.0],["2013-06-04",44.48,44.7,43.06,43.19,576800.0],["2013-06-05",43.0,43.19,42.71,42.85,967700.0],["2013-06-06",42.71,43.26,42.68,43.23,531100.0],["2013-06-07",43.41,43.76,42.72,42.97,471600.0],["2013-06-10",43.03,43.64,42.96,43.64,808400.0],["2013-06-11",43.21,44.9,43.03,43.95,329900.0],["2013-06-12",43.75,44.04,42.89,43.0,531500.0],["2013-06-13",42.85,43.09,42.53,42.9,500100.0],["2013-06-14",43.0,43.2,42.79,43.09,265300.0],["2013-06-17",43.3,43.62,42.55,43.53,472100.0],["2013-06-18",44.0,44.25,43.65,43.89,534600.0],["2013-06-19",43.66,44.19,43.01,43.79,343100.0],["2013-06-20",43.31,43.73,42.5,43.34,322800.0],["2013-06-21",43.41,44.28,42.59,44.19,655700.0],["2013-06-24",43.57,43.85,42.31,43.32,347900.0],["2013-06-25",43.54,43.74,42.64,43.0,214700.0],["2013-06-26",43.24,43.29,42.02,42.02,753300.0],["2013-06-27",42.17,42.71,41.5,42.33,675800.0],["2013-06-28",42.29,42.96,42.26,42.56,1400900.0],["2013-07-01",42.56,43.26,42.28,42.95,355000.0],["2013-07-02",43.01,43.5,42.5,43.06,256100.0],["2013-07-03",42.99,43.83,42.25,43.62,493900.0],["2013-07-05",43.98,44.0,42.95,43.24,197500.0],["2013-07-08",43.06,44.25,42.91,43.93,233700.0],["2013-07-09",44.08,44.32,43.35,43.69,115000.0],["2013-07-10",43.9,44.16,43.28,43.61,131300.0],["2013-07-11",43.71,43.84,43.04,43.27,337400.0],["2013-07-12",43.19,43.56,43.01,43.5,211500.0],["2013-07-15",43.6,43.85,43.2,43.65,215400.0],["2013-07-16",43.65,43.9,42.82,43.74,381900.0],["2013-07-17",43.66,44.34,43.02,43.83,540300.0],["2013-07-18",43.88,44.1,43.67,44.04,93700.0],["2013-07-19",43.91,44.24,43.22,44.07,135200.0],["2013-07-22",44.0,44.59,43.59,44.57,129300.0],["2013-07-23",44.5,44.6,43.75,44.32,244800.0],["2013-07-24",44.3,44.3,43.21,43.52,187200.0],["2013-07-25",43.39,43.75,43.22,43.48,217400.0],["2013-07-26",43.23,43.62,43.16,43.27,222700.0],["2013-07-29",43.01,43.72,43.01,43.47,37000.0],["2013-07-30",43.41,43.45,43.0,43.39,250400.0],["2013-07-31",43.44,45.48,43.15,44.85,733500.0],["2013-08-01",46.71,47.5,45.5,46.29,1155000.0],["2013-08-02",46.49,46.92,45.16,45.22,498200.0],["2013-08-05",44.87,45.42,44.4,45.33,323800.0],["2013-08-06",45.09,46.0,45.04,45.95,368500.0],["2013-08-07",45.9,45.9,44.37,45.54,292100.0],["2013-08-08",45.63,45.75,45.14,45.38,171800.0],["2013-08-09",45.31,45.65,44.87,45.64,119700.0],["2013-08-12",45.44,45.72,45.2,45.58,231400.0],["2013-08-13",45.52,45.65,45.1,45.38,217800.0],["2013-08-14",45.25,45.45,45.03,45.3,250600.0],["2013-08-15",45.0,45.09,44.6,44.75,177600.0],["2013-08-16",44.7,44.7,44.01,44.16,236400.0],["2013-08-19",44.6,45.0,44.14,44.32,314300.0],["2013-08-20",44.42,44.45,43.57,44.29,322700.0],["2013-08-21",44.21,44.21,43.68,44.0,193400.0],["2013-08-22",44.0,44.21,43.66,43.66,120800.0],["2013-08-23",43.66,43.8,43.5,43.53,116000.0],["2013-08-26",43.55,43.87,43.35,43.43,156200.0],["2013-08-27",43.22,43.46,42.78,43.12,226000.0],["2013-08-28",43.05,44.25,43.05,43.98,216000.0],["2013-08-29",44.0,44.22,43.61,43.9,170400.0],["2013-08-30",43.89,43.89,42.79,43.26,205000.0],["2013-09-03",43.48,43.6,42.95,43.1,193400.0],["2013-09-04",43.05,43.66,42.77,43.23,339100.0],["2013-09-05",43.21,43.39,43.0,43.19,62700.0],["2013-09-06",43.14,43.49,42.7,42.82,194100.0],["2013-09-09",42.82,43.31,42.71,43.15,249700.0],["2013-09-10",43.15,43.8,42.87,43.77,421700.0],["2013-09-11",43.77,44.64,43.01,43.73,444200.0],["2013-09-12",43.81,45.14,43.52,44.47,506500.0],["2013-09-13",44.44,44.57,43.81,44.37,167000.0],["2013-09-16",44.54,44.8,43.97,44.45,224400.0],["2013-09-17",44.94,45.74,44.34,44.77,284500.0],["2013-09-18",44.8,45.53,44.17,45.09,214700.0],["2013-09-19",45.01,45.01,43.85,44.0,483100.0],["2013-09-20",43.94,44.86,43.87,44.72,669900.0],["2013-09-23",44.73,45.0,43.32,44.86,456400.0],["2013-09-24",45.0,45.2,44.65,44.76,505000.0],["2013-09-25",44.81,45.09,44.5,44.69,174400.0],["2013-09-26",44.66,45.31,44.61,45.1,230500.0],["2013-09-27",44.91,45.07,44.45,44.93,276400.0],["2013-09-30",44.57,45.11,44.01,44.88,203900.0],["2013-10-01",44.81,45.5,44.26,44.67,543600.0],["2013-10-02",44.4,44.79,43.93,44.04,318000.0],["2013-10-03",43.97,44.07,43.06,43.25,257300.0],["2013-10-04",43.09,44.17,42.97,43.98,330200.0],["2013-10-07",43.74,44.13,42.5,42.55,499300.0],["2013-10-08",42.53,42.84,41.1,41.58,1117700.0],["2013-10-09",42.39,43.18,41.95,42.22,508900.0],["2013-10-10",42.69,42.82,42.13,42.57,234600.0],["2013-10-11",42.43,42.62,42.0,42.23,312900.0],["2013-10-14",42.09,42.35,41.72,42.02,396800.0],["2013-10-15",42.05,42.7,41.82,41.99,153100.0],["2013-10-16",42.07,43.25,42.07,43.12,310400.0],["2013-10-17",42.92,43.9,42.9,43.53,264300.0],["2013-10-18",43.66,43.95,43.52,43.93,181500.0],["2013-10-21",43.85,43.99,43.6,43.98,248000.0],["2013-10-22",43.99,44.14,43.58,44.11,288600.0],["2013-10-23",44.04,44.04,43.54,43.81,81500.0],["2013-10-24",43.76,44.55,43.76,44.55,273600.0],["2013-10-25",44.52,44.52,43.99,44.31,175900.0],["2013-10-28",44.39,44.55,43.89,43.9,184400.0],["2013-10-29",43.89,44.11,43.62,43.77,187000.0],["2013-10-30",43.72,44.01,42.77,43.38,654000.0],["2013-10-31",43.75,44.21,40.1,41.99,1466600.0],["2013-11-01",42.75,44.18,42.47,43.43,1490100.0],["2013-11-04",43.69,44.3,43.68,44.2,336100.0],["2013-11-05",44.14,44.35,43.65,44.09,325600.0],["2013-11-06",44.08,44.27,43.59,44.0,307300.0],["2013-11-07",44.01,44.19,43.8,44.05,482100.0],["2013-11-08",43.95,44.24,43.53,44.09,338700.0],["2013-11-11",44.1,44.42,43.62,43.98,253700.0],["2013-11-12",44.0,44.38,43.2,44.14,361700.0],["2013-11-13",43.93,44.42,43.55,44.37,261000.0],["2013-11-14",44.3,44.3,43.77,43.97,354400.0],["2013-11-15",44.0,44.21,43.85,43.98,320100.0],["2013-11-18",43.64,43.64,42.69,43.31,1040500.0],["2013-11-19",42.96,43.24,42.66,42.86,682900.0],["2013-11-20",42.51,43.23,42.5,42.88,926400.0],["2013-11-21",42.75,43.26,42.2,43.25,896300.0],["2013-11-22",43.19,43.45,42.95,43.11,359800.0],["2013-11-25",43.0,43.4,42.69,42.7,446200.0],["2013-11-26",42.8,43.36,42.75,43.0,423100.0],["2013-11-27",43.11,43.48,42.76,42.99,266700.0],["2013-11-29",43.24,43.5,43.04,43.19,101300.0],["2013-12-02",43.3,43.39,42.63,42.79,397300.0],["2013-12-03",42.47,42.75,42.3,42.35,480000.0],["2013-12-04",42.3,42.31,41.79,41.94,420100.0],["2013-12-05",41.89,42.06,41.43,41.87,419900.0],["2013-12-06",41.96,42.18,41.64,42.03,381800.0],["2013-12-09",42.1,42.97,42.02,42.74,428400.0],["2013-12-10",43.23,44.52,43.23,43.73,1564200.0],["2013-12-11",44.15,44.27,43.47,43.77,727000.0],["2013-12-12",43.64,45.24,43.64,45.07,1052600.0],["2013-12-13",45.0,45.26,44.35,44.97,579100.0],["2013-12-16",44.97,45.6,44.36,45.15,600800.0],["2013-12-17",45.38,45.55,44.74,45.22,714600.0],["2013-12-18",45.35,45.74,44.76,45.68,781400.0],["2013-12-19",45.35,45.8,45.03,45.16,441400.0],["2013-12-20",44.68,46.28,43.82,45.42,1581600.0],["2013-12-23",45.92,46.55,45.82,46.2,398700.0],["2013-12-24",46.36,46.7,45.94,46.4,154200.0],["2013-12-26",46.51,46.75,46.11,46.48,272500.0],["2013-12-27",46.47,46.58,46.09,46.4,130600.0],["2013-12-30",46.4,46.69,46.0,46.45,167700.0],["2013-12-31",46.58,46.58,45.96,46.34,215600.0],["2014-01-02",46.11,46.59,45.64,45.8,274600.0],["2014-01-03",45.94,46.54,45.66,46.29,261400.0],["2014-01-06",46.46,46.55,45.99,46.03,240900.0],["2014-01-07",46.5,47.48,46.48,46.79,556800.0],["2014-01-08",46.81,47.7,46.78,47.42,384000.0],["2014-01-09",47.5,47.9,47.5,47.84,285400.0],["2014-01-10",47.96,48.76,47.84,48.61,522300.0],["2014-01-13",48.66,49.93,48.48,49.16,687800.0],["2014-01-14",49.32,49.65,48.89,49.0,221200.0],["2014-01-15",49.34,49.73,49.03,49.5,410500.0],["2014-01-16",49.43,50.0,49.19,49.78,368900.0],["2014-01-17",49.89,50.49,48.16,48.98,763900.0],["2014-01-21",51.95,52.0,47.66,48.15,988300.0],["2014-01-22",48.14,48.82,47.68,48.01,426200.0],["2014-01-23",48.01,48.05,47.46,47.74,312100.0],["2014-01-24",47.45,47.8,46.0,46.21,815100.0],["2014-01-27",46.3,46.79,45.25,46.54,437100.0],["2014-01-28",46.8,47.82,46.44,47.3,361400.0],["2014-01-29",47.07,47.35,46.23,46.43,277300.0],["2014-01-30",46.79,47.96,46.5,47.7,321800.0],["2014-01-31",47.23,47.7,46.83,47.63,228000.0],["2014-02-03",47.22,47.66,45.85,46.43,455300.0],["2014-02-04",46.77,47.08,46.38,46.61,226300.0],["2014-02-05",46.58,48.39,46.34,48.37,607000.0],["2014-02-06",48.74,49.51,48.29,49.0,864900.0],["2014-02-07",49.1,49.41,47.87,48.23,468700.0],["2014-02-10",48.1,48.95,47.98,48.61,356900.0],["2014-02-11",48.73,49.29,48.15,49.15,375000.0],["2014-02-12",49.05,49.58,48.89,49.44,431500.0],["2014-02-13",50.0,52.24,49.85,52.2,1732600.0],["2014-02-14",52.2,53.17,51.86,53.15,1273800.0],["2014-02-18",53.0,54.31,52.85,53.77,743100.0],["2014-02-19",53.68,55.0,53.28,54.94,742700.0],["2014-02-20",54.48,54.95,53.96,54.54,750000.0],["2014-02-21",54.79,54.86,53.87,53.93,572400.0],["2014-02-24",54.0,54.0,53.0,53.63,414500.0],["2014-02-25",53.52,53.75,52.7,53.26,266700.0],["2014-02-26",53.4,53.65,52.9,53.62,260800.0],["2014-02-27",53.29,54.41,53.08,53.5,345100.0],["2014-02-28",53.51,54.57,53.35,54.15,398900.0],["2014-03-03",53.6,53.6,52.07,52.87,477700.0],["2014-03-04",53.09,54.4,53.09,54.06,314100.0],["2014-03-05",54.32,54.78,53.7,54.12,535500.0],["2014-03-06",54.52,55.0,53.82,54.48,556500.0],["2014-03-07",54.58,54.77,53.97,54.11,290000.0],["2014-03-10",53.94,54.36,53.11,54.3,723500.0],["2014-03-11",54.18,54.3,52.76,52.81,926900.0],["2014-03-12",52.1,54.08,51.78,52.82,1528900.0],["2014-03-13",51.59,52.0,50.41,51.24,12618800.0],["2014-03-14",51.07,52.27,51.0,52.17,1911000.0],["2014-03-17",52.21,52.68,52.2,52.45,1349200.0],["2014-03-18",52.55,53.33,52.48,52.96,824700.0],["2014-03-19",53.0,53.67,52.45,52.72,738300.0],["2014-03-20",52.41,53.17,52.35,52.92,1087700.0],["2014-03-21",53.02,53.02,50.07,51.02,2305000.0],["2014-03-24",51.33,51.73,50.22,50.44,542700.0],["2014-03-25",50.48,51.27,49.66,49.8,886800.0],["2014-03-26",50.07,50.48,49.81,50.01,692500.0],["2014-03-27",50.06,50.49,49.78,50.06,292200.0],["2014-03-28",50.13,50.55,49.9,49.97,463400.0],["2014-03-31",50.3,51.09,49.65,50.77,449500.0],["2014-04-01",50.3,51.44,49.69,51.11,841800.0],["2014-04-02",51.0,51.5,50.51,51.07,732100.0],["2014-04-03",51.34,51.5,50.69,50.94,425900.0],["2014-04-04",51.22,51.22,49.83,50.11,729200.0],["2014-04-07",49.94,50.31,49.2,49.71,634600.0],["2014-04-08",49.57,51.15,49.49,51.05,592900.0],["2014-04-09",51.07,51.56,51.0,51.34,800900.0],["2014-04-10",51.34,51.87,51.34,51.4,927100.0],["2014-04-11",51.0,51.0,50.06,50.28,666900.0],["2014-04-14",50.84,51.2,50.12,50.55,544300.0],["2014-04-15",50.8,51.07,49.69,50.67,526500.0],["2014-04-16",50.88,51.21,50.57,50.6,384600.0],["2014-04-17",50.63,50.74,50.17,50.22,236400.0],["2014-04-21",50.37,50.75,50.25,50.68,542800.0],["2014-04-22",50.75,50.75,49.9,49.95,745400.0],["2014-04-23",49.92,50.24,49.16,49.47,430500.0],["2014-04-24",49.92,50.35,49.01,49.94,382100.0],["2014-04-25",49.9,50.05,49.3,49.39,397300.0],["2014-04-28",49.51,49.92,46.42,47.52,1326800.0],["2014-04-29",47.5,47.68,46.95,47.58,866700.0],["2014-04-30",47.62,47.93,46.27,47.13,1390700.0],["2014-05-01",49.99,49.99,48.32,48.76,1786300.0],["2014-05-02",49.17,49.78,47.03,47.32,1399500.0],["2014-05-05",47.24,47.41,46.86,46.99,616000.0],["2014-05-06",46.94,47.4,46.65,46.75,596100.0],["2014-05-07",46.63,47.4,46.27,47.35,644000.0],["2014-05-08",47.24,47.75,46.8,46.99,497100.0],["2014-05-09",46.9,47.87,46.66,47.54,520500.0],["2014-05-12",47.73,48.04,47.49,47.87,729400.0],["2014-05-13",47.94,47.94,47.02,47.5,496500.0],["2014-05-14",47.49,48.25,47.27,47.76,574600.0],["2014-05-15",47.91,49.25,47.91,49.22,882300.0],["2014-05-16",49.01,49.74,48.93,49.6,777900.0],["2014-05-19",49.5,50.21,49.24,49.81,631200.0],["2014-05-20",49.71,50.43,49.62,50.4,915100.0],["2014-05-21",50.48,51.07,50.13,50.64,669000.0],["2014-05-22",50.41,51.06,49.99,50.89,418700.0],["2014-05-23",50.71,51.24,50.66,51.24,300800.0],["2014-05-27",51.22,51.6,51.16,51.26,459800.0],["2014-05-28",51.19,51.5,50.85,50.87,597400.0],["2014-05-29",51.05,51.2,50.53,50.87,493200.0],["2014-05-30",51.13,51.75,50.06,50.98,2637600.0],["2014-06-02",50.9,51.34,50.55,51.1,380400.0],["2014-06-03",51.0,51.85,50.88,51.44,452500.0],["2014-06-04",51.24,52.8,51.03,52.63,1229600.0],["2014-06-05",52.9,53.0,52.46,52.81,535100.0],["2014-06-06",53.0,53.08,52.42,52.99,462500.0],["2014-06-09",52.93,53.22,52.88,52.98,452900.0],["2014-06-10",52.68,52.93,52.47,52.67,345100.0],["2014-06-11",52.5,52.65,52.3,52.34,260100.0],["2014-06-12",52.28,52.46,51.87,52.14,243900.0],["2014-06-13",52.09,52.09,51.5,51.61,308300.0],["2014-06-16",51.5,51.98,51.0,51.05,653200.0],["2014-06-17",51.0,51.77,50.8,51.25,681600.0],["2014-06-18",51.31,51.44,51.02,51.25,378100.0],["2014-06-19",51.42,52.98,51.08,52.93,684900.0],["2014-06-20",52.85,53.53,52.77,53.33,537100.0],["2014-06-23",53.24,53.55,52.82,52.95,382700.0],["2014-06-24",52.7,53.28,52.42,52.88,618000.0],["2014-06-25",52.66,52.98,52.33,52.69,557500.0],["2014-06-26",52.58,52.58,51.82,52.28,475900.0],["2014-06-27",52.25,52.46,51.55,51.92,1900900.0],["2014-06-30",52.02,53.5,51.92,53.29,512900.0],["2014-07-01",53.3,53.84,53.03,53.56,487600.0],["2014-07-02",53.63,54.45,53.19,54.42,679900.0],["2014-07-03",54.4,55.0,53.49,54.96,1152200.0],["2014-07-07",54.47,55.47,54.44,55.3,902200.0],["2014-07-08",55.04,55.04,54.3,54.92,645700.0],["2014-07-09",54.97,55.17,54.85,55.05,615700.0],["2014-07-10",54.63,55.68,54.18,55.55,433700.0],["2014-07-11",55.41,55.65,55.15,55.39,379200.0],["2014-07-14",55.4,55.4,54.71,55.02,536600.0],["2014-07-15",55.19,55.54,55.04,55.1,515300.0],["2014-07-16",55.4,55.4,54.72,54.9,403700.0],["2014-07-17",54.77,55.13,54.38,54.48,256400.0],["2014-07-18",54.68,55.28,54.65,55.21,246500.0],["2014-07-21",55.13,55.43,54.71,55.27,301100.0],["2014-07-22",55.34,55.65,54.45,54.97,363100.0],["2014-07-23",54.96,55.3,54.88,55.0,304700.0],["2014-07-24",55.0,55.16,54.56,54.84,305000.0],["2014-07-25",54.75,55.26,54.45,54.99,199300.0],["2014-07-28",54.77,55.27,54.44,54.8,336100.0],["2014-07-29",54.86,56.36,54.43,55.94,619600.0],["2014-07-30",56.28,57.33,55.43,56.82,1027000.0],["2014-07-31",54.85,55.24,53.42,54.93,1113400.0],["2014-08-01",55.52,56.31,54.87,55.04,543000.0],["2014-08-04",55.23,55.41,54.66,55.41,518600.0],["2014-08-05",55.1,55.61,54.79,55.53,397400.0],["2014-08-06",55.24,55.5,54.82,55.06,367600.0],["2014-08-07",55.46,55.83,54.99,55.76,529500.0],["2014-08-08",55.87,56.04,55.2,55.85,385700.0],["2014-08-11",55.85,56.51,55.75,55.94,337800.0],["2014-08-12",55.89,56.31,55.3,56.1,435600.0],["2014-08-13",56.13,56.5,55.85,56.39,263900.0],["2014-08-14",56.86,57.24,56.6,57.17,332200.0],["2014-08-15",57.17,57.17,56.53,57.02,323600.0],["2014-08-18",57.32,57.65,56.76,57.08,463500.0],["2014-08-19",56.65,56.86,55.64,56.13,728700.0],["2014-08-20",55.99,56.36,55.77,56.05,310200.0],["2014-08-21",56.08,56.39,55.85,56.34,310000.0],["2014-08-22",56.31,56.49,55.67,55.74,253600.0],["2014-08-25",55.9,56.08,55.26,55.49,446900.0],["2014-08-26",55.72,56.09,55.19,55.85,361000.0],["2014-08-27",56.0,56.89,55.93,56.76,321400.0],["2014-08-28",56.68,57.0,56.27,56.36,206900.0],["2014-08-29",56.6,56.73,55.85,56.12,348000.0],["2014-09-02",56.32,56.36,55.76,55.88,367900.0],["2014-09-03",55.94,56.48,55.88,55.98,774300.0],["2014-09-04",56.0,56.62,55.71,56.27,853500.0],["2014-09-05",55.97,56.12,55.35,55.69,511900.0],["2014-09-08",56.09,56.25,55.88,55.96,496100.0],["2014-09-09",56.12,56.29,55.36,55.54,537400.0],["2014-09-10",55.82,56.87,55.39,56.5,614300.0],["2014-09-11",56.44,58.89,56.44,58.67,962900.0],["2014-09-12",58.67,58.77,57.17,57.57,659000.0],["2014-09-15",57.68,57.95,57.11,57.25,467900.0],["2014-09-16",57.36,57.85,56.62,57.16,527500.0],["2014-09-17",57.29,57.48,56.11,56.22,595000.0],["2014-09-18",56.43,57.23,56.14,57.0,533100.0],["2014-09-19",57.36,57.5,56.93,57.32,1176200.0],["2014-09-22",57.32,57.49,56.28,56.29,454700.0],["2014-09-23",56.41,56.73,55.54,55.76,443700.0],["2014-09-24",55.97,57.01,55.61,56.98,414500.0],["2014-09-25",56.92,56.97,55.59,55.83,342700.0],["2014-09-26",56.19,56.98,55.59,56.92,553700.0],["2014-09-29",56.58,57.73,56.31,57.2,542400.0],["2014-09-30",57.41,57.53,55.71,55.78,553200.0],["2014-10-01",56.26,56.5,54.08,54.56,959700.0],["2014-10-02",54.75,55.18,54.34,54.57,820000.0],["2014-10-03",54.81,56.55,54.77,56.19,961600.0],["2014-10-06",56.45,57.13,55.19,55.38,483000.0],["2014-10-07",55.13,55.22,54.5,54.6,320700.0],["2014-10-08",54.64,55.32,53.75,55.3,402600.0],["2014-10-09",55.08,55.52,54.19,54.64,408800.0],["2014-10-10",53.55,55.53,53.13,53.2,527200.0],["2014-10-13",53.4,53.63,52.49,52.6,404600.0],["2014-10-14",52.96,53.6,52.06,52.91,415600.0],["2014-10-15",52.5,53.04,51.09,52.54,517400.0],["2014-10-16",52.64,54.3,52.44,54.11,802900.0],["2014-10-17",54.74,55.83,54.61,55.3,2055900.0],["2014-10-20",55.04,55.41,54.26,54.78,372500.0],["2014-10-21",55.28,56.74,55.07,56.5,522500.0],["2014-10-22",56.52,57.0,56.15,56.55,315400.0],["2014-10-23",57.0,57.46,56.8,56.99,343400.0],["2014-10-24",56.94,58.53,56.87,57.56,591900.0],["2014-10-27",57.69,57.96,57.33,57.53,297100.0],["2014-10-28",57.93,57.94,57.18,57.74,341900.0],["2014-10-29",58.0,58.0,57.27,57.99,427300.0],["2014-10-30",57.75,57.75,55.26,56.3,1309400.0],["2014-10-31",56.33,58.55,56.15,58.54,1094300.0],["2014-11-03",59.0,60.71,58.41,59.65,1558200.0],["2014-11-04",59.5,59.9,58.72,58.85,826100.0],["2014-11-05",57.27,57.49,56.64,57.06,4117100.0],["2014-11-06",57.06,58.05,57.06,57.95,1435500.0],["2014-11-07",58.03,58.12,56.97,57.21,903100.0],["2014-11-10",57.68,57.89,57.05,57.22,494100.0],["2014-11-11",57.24,57.49,56.42,56.81,520100.0],["2014-11-12",56.71,56.89,56.02,56.41,647800.0],["2014-11-13",56.53,56.79,56.27,56.39,533300.0],["2014-11-14",56.47,56.64,54.77,55.83,1095900.0],["2014-11-17",55.57,56.58,55.37,56.43,1064300.0],["2014-11-18",56.47,57.49,56.29,57.33,882800.0],["2014-11-19",57.41,57.83,57.29,57.72,831200.0],["2014-11-20",57.32,58.2,57.17,57.75,1180500.0],["2014-11-21",58.27,58.54,57.79,57.86,908500.0],["2014-11-24",58.0,58.19,57.33,57.59,714600.0],["2014-11-25",57.85,58.03,57.21,57.75,691200.0],["2014-11-26",57.65,58.2,57.27,57.96,365000.0],["2014-11-28",58.07,58.17,57.55,57.82,230000.0],["2014-12-01",57.32,57.7,56.12,56.75,591200.0],["2014-12-02",57.02,57.83,56.92,57.54,417700.0],["2014-12-03",57.78,58.45,57.45,58.25,696300.0],["2014-12-04",58.0,58.32,57.0,57.4,402600.0],["2014-12-05",57.68,58.0,56.9,57.37,329500.0],["2014-12-08",57.17,57.63,56.44,57.0,320800.0],["2014-12-09",57.62,58.1,57.12,57.79,1140800.0],["2014-12-10",58.49,58.49,57.15,57.21,541600.0],["2014-12-11",57.36,58.04,57.11,57.48,1232500.0],["2014-12-12",57.0,58.18,57.0,57.37,1658200.0],["2014-12-15",57.81,58.25,56.78,57.05,1104300.0],["2014-12-16",56.79,57.67,56.79,57.17,1148000.0],["2014-12-17",57.17,58.3,57.11,57.54,1751600.0],["2014-12-18",58.57,59.49,57.43,59.38,1267300.0],["2014-12-19",60.0,60.48,59.58,60.39,1326400.0],["2014-12-22",60.28,60.65,59.77,60.09,396600.0],["2014-12-23",60.65,60.65,59.11,59.47,462100.0],["2014-12-24",59.42,60.0,59.18,59.48,221700.0],["2014-12-26",59.56,60.79,59.38,60.66,457800.0],["2014-12-29",60.62,60.62,59.56,59.95,318700.0],["2014-12-30",59.95,60.25,59.48,59.69,261400.0],["2014-12-31",59.65,60.12,58.8,58.87,377900.0],["2015-01-02",59.14,59.86,58.78,59.11,458400.0],["2015-01-05",58.46,59.38,58.13,58.41,638300.0],["2015-01-06",58.63,58.63,56.46,57.07,966000.0],["2015-01-07",57.82,58.2,57.5,57.77,737700.0],["2015-01-08",58.44,59.24,58.17,59.2,436100.0],["2015-01-09",59.33,59.75,58.46,58.82,454400.0],["2015-01-12",59.06,59.46,58.64,59.06,388800.0],["2015-01-13",59.44,60.0,58.91,59.49,612200.0],["2015-01-14",59.04,59.48,58.63,59.1,354600.0],["2015-01-15",59.24,60.5,58.96,59.04,557800.0],["2015-01-16",58.58,59.98,58.55,59.58,967200.0],["2015-01-20",60.0,60.1,59.37,59.95,573500.0],["2015-01-21",59.86,60.64,59.58,59.78,552500.0],["2015-01-22",60.08,60.73,59.24,60.54,430600.0],["2015-01-23",60.53,61.71,60.53,60.97,645500.0],["2015-01-26",60.79,62.22,60.55,61.96,733000.0],["2015-01-27",61.35,62.13,60.86,61.9,409900.0],["2015-01-28",62.25,62.73,61.44,61.66,472900.0],["2015-01-29",61.65,61.81,60.6,61.76,364300.0],["2015-01-30",61.6,61.6,60.32,60.5,487500.0],["2015-02-02",60.31,60.65,59.57,60.56,559800.0],["2015-02-03",60.61,60.81,59.74,60.27,550400.0],["2015-02-04",59.96,61.0,59.78,60.75,487800.0],["2015-02-05",60.85,61.31,60.6,61.21,305100.0],["2015-02-06",61.22,61.64,60.29,60.46,289900.0],["2015-02-09",60.36,60.51,59.0,59.24,405400.0],["2015-02-10",59.61,60.23,58.8,60.11,712100.0],["2015-02-11",60.21,61.14,59.73,60.68,770800.0],["2015-02-12",63.35,64.0,62.76,63.25,1192700.0],["2015-02-13",64.02,64.19,63.21,63.31,596400.0],["2015-02-17",63.31,64.13,62.52,64.01,1371200.0],["2015-02-18",64.6,64.63,63.73,64.61,463200.0],["2015-02-19",64.44,65.2,63.91,64.52,567900.0],["2015-02-20",64.24,65.15,63.54,65.15,587200.0],["2015-02-23",65.1,66.28,64.9,64.99,582300.0],["2015-02-24",65.2,65.3,64.3,64.49,506300.0],["2015-02-25",64.66,65.34,64.31,65.03,428000.0],["2015-02-26",64.9,65.31,64.75,64.95,317900.0],["2015-02-27",64.91,65.36,64.57,64.98,317000.0],["2015-03-02",64.98,65.9,64.59,65.54,530900.0],["2015-03-03",65.56,65.64,65.03,65.54,438200.0],["2015-03-04",65.39,65.4,64.6,64.93,368300.0],["2015-03-05",65.16,65.99,64.98,65.7,413000.0],["2015-03-06",65.6,65.99,64.87,65.3,277600.0],["2015-03-09",65.45,65.77,64.88,65.34,277200.0],["2015-03-10",65.0,65.0,64.0,64.44,494200.0],["2015-03-11",64.78,65.28,64.58,64.98,455800.0],["2015-03-12",65.08,65.77,65.08,65.34,473000.0],["2015-03-13",65.37,66.14,65.03,66.05,512200.0],["2015-03-16",66.3,66.9,66.12,66.57,443100.0],["2015-03-17",66.34,66.84,65.78,66.8,355800.0],["2015-03-18",66.81,66.97,66.23,66.75,310200.0],["2015-03-19",66.67,66.89,66.32,66.87,310600.0],["2015-03-20",67.45,67.59,66.79,67.25,882900.0],["2015-03-23",67.29,68.0,67.0,67.97,624600.0],["2015-03-24",67.99,68.52,67.39,67.45,665900.0],["2015-03-25",67.69,67.91,66.25,66.31,534200.0],["2015-03-26",64.77,66.6,63.62,66.29,981800.0],["2015-03-27",66.3,67.37,66.25,67.26,600100.0],["2015-03-30",67.96,68.2,67.57,68.0,425900.0],["2015-03-31",68.9,69.97,66.84,66.97,1052100.0],["2015-04-01",66.46,67.93,66.15,67.87,789800.0],["2015-04-02",67.88,67.98,66.23,66.39,469600.0],["2015-04-06",65.97,66.88,65.77,66.46,532600.0],["2015-04-07",66.45,67.34,66.08,66.2,546400.0],["2015-04-08",66.14,67.29,66.08,67.17,438000.0],["2015-04-09",67.09,67.43,66.71,67.41,557700.0],["2015-04-10",67.43,67.77,67.13,67.63,389300.0],["2015-04-13",67.58,67.99,67.28,67.87,326600.0],["2015-04-14",67.9,67.9,67.08,67.21,270700.0],["2015-04-15",67.5,67.77,67.04,67.16,289300.0],["2015-04-16",67.15,67.72,66.87,67.48,302800.0],["2015-04-17",66.95,67.46,66.24,66.69,556100.0],["2015-04-20",67.1,67.1,66.46,66.49,255200.0],["2015-04-21",66.75,66.96,66.29,66.7,257300.0],["2015-04-22",66.73,66.88,65.99,66.45,575400.0],["2015-04-23",66.79,67.74,66.48,67.69,733300.0],["2015-04-24",68.5,70.0,67.81,69.09,951000.0],["2015-04-27",69.09,69.33,68.63,68.9,865600.0],["2015-04-28",69.06,69.98,68.24,69.31,1151700.0],["2015-04-29",64.51,68.83,64.25,68.47,1577900.0],["2015-04-30",68.11,68.23,65.58,65.88,970900.0],["2015-05-01",65.94,67.48,65.52,67.3,1176200.0],["2015-05-04",67.28,68.52,66.02,66.23,1078000.0],["2015-05-05",66.2,66.21,64.53,64.59,665400.0],["2015-05-06",65.07,65.15,64.26,64.9,552400.0],["2015-05-07",65.19,65.75,64.68,64.86,730900.0],["2015-05-08",65.51,65.91,64.62,64.85,916400.0],["2015-05-11",64.7,65.08,64.36,64.36,1071300.0],["2015-05-12",64.01,64.92,63.63,64.47,925500.0],["2015-05-13",64.92,65.71,64.6,65.48,789800.0],["2015-05-14",65.7,66.16,64.66,65.67,3189500.0],["2015-05-15",66.09,67.19,65.85,67.14,1572200.0],["2015-05-18",67.5,67.94,66.88,67.53,1012800.0],["2015-05-19",67.9,68.63,67.64,68.37,839700.0],["2015-05-20",68.72,69.09,67.68,68.81,731500.0],["2015-05-21",68.92,68.99,68.29,68.71,675100.0],["2015-05-22",68.53,69.93,68.48,69.7,991800.0],["2015-05-26",70.19,70.63,69.16,69.27,1311000.0],["2015-05-27",69.63,70.56,69.39,70.52,833700.0],["2015-05-28",70.18,70.77,69.9,70.59,475800.0],["2015-05-29",70.64,70.79,69.44,69.71,1109800.0],["2015-06-01",69.71,70.25,69.57,70.04,522300.0],["2015-06-02",69.95,70.05,68.77,69.68,833900.0],["2015-06-03",70.14,70.21,69.46,69.64,381500.0],["2015-06-04",69.35,70.19,69.21,69.67,364900.0],["2015-06-05",69.64,70.07,68.98,69.71,595400.0],["2015-06-08",69.88,70.34,69.36,69.45,270700.0],["2015-06-09",69.29,69.72,68.23,69.43,372100.0],["2015-06-10",69.55,69.91,69.08,69.42,613100.0],["2015-06-11",69.71,69.89,69.17,69.86,513300.0],["2015-06-12",69.47,70.7,68.78,70.03,398700.0],["2015-06-15",69.77,69.96,69.06,69.69,400800.0],["2015-06-16",69.74,70.64,69.54,70.58,422600.0],["2015-06-17",70.93,70.93,70.08,70.78,466800.0],["2015-06-18",70.72,71.54,70.49,71.11,414400.0],["2015-06-19",71.4,71.91,70.7,71.85,669800.0],["2015-06-22",72.16,72.73,71.6,72.72,702400.0],["2015-06-23",72.63,73.52,72.48,73.51,1005700.0],["2015-06-24",73.27,73.76,72.74,72.9,1131000.0],["2015-06-25",73.44,73.62,72.7,73.49,862600.0],["2015-06-26",73.45,73.82,72.83,73.25,1974600.0],["2015-06-29",72.86,73.24,71.88,72.08,689500.0],["2015-06-30",72.41,72.96,71.94,72.61,1069600.0],["2015-07-01",72.75,73.44,72.42,72.97,627900.0],["2015-07-02",72.06,73.1,72.06,72.8,428800.0],["2015-07-06",72.48,72.91,71.99,72.62,702400.0],["2015-07-07",72.9,72.9,71.9,72.86,595300.0],["2015-07-08",72.5,72.7,71.46,71.67,589800.0],["2015-07-09",72.59,72.65,71.94,72.16,389100.0],["2015-07-10",74.61,74.97,73.7,74.17,507000.0],["2015-07-13",74.95,75.3,74.06,75.24,673400.0],["2015-07-14",75.45,76.12,75.08,76.07,489800.0],["2015-07-15",76.28,76.28,75.6,75.93,525800.0],["2015-07-16",76.44,77.17,75.86,76.72,490500.0],["2015-07-17",76.75,76.91,76.15,76.86,407000.0],["2015-07-20",77.21,77.21,76.14,76.41,530600.0],["2015-07-21",76.07,76.17,74.44,75.29,538700.0],["2015-07-22",75.6,76.35,75.01,76.23,499100.0],["2015-07-23",76.43,76.43,75.35,75.64,378600.0],["2015-07-24",75.56,75.75,74.8,74.94,386400.0],["2015-07-27",74.63,75.18,74.33,74.58,454500.0],["2015-07-28",74.75,76.8,74.45,76.75,875300.0],["2015-07-29",78.25,80.45,77.57,79.1,1134500.0],["2015-07-30",79.11,79.33,78.37,78.75,572400.0],["2015-07-31",76.97,77.44,76.5,76.72,4645600.0],["2015-08-03",76.72,77.41,75.11,77.11,1768200.0],["2015-08-04",77.27,77.97,77.23,77.49,1373700.0],["2015-08-05",77.85,77.95,77.12,77.32,1147700.0],["2015-08-06",77.44,77.55,75.21,76.0,1118600.0],["2015-08-07",75.93,75.99,74.64,75.29,1569400.0],["2015-08-10",76.23,76.44,75.82,76.14,727100.0],["2015-08-11",75.82,75.83,74.98,75.38,700100.0],["2015-08-12",75.1,75.35,73.69,75.04,1410500.0],["2015-08-13",75.15,75.57,74.82,75.0,566600.0],["2015-08-14",74.94,75.33,74.42,75.08,376300.0],["2015-08-17",74.75,76.23,74.44,76.17,649200.0],["2015-08-18",76.16,76.92,75.86,76.03,330700.0],["2015-08-19",75.79,76.26,75.34,75.69,361700.0],["2015-08-20",75.24,75.89,74.03,74.04,552000.0],["2015-08-21",73.32,74.1,72.64,72.94,691400.0],["2015-08-24",69.52,73.1,67.47,70.24,1205200.0],["2015-08-25",71.75,72.98,70.62,71.01,988700.0],["2015-08-26",72.43,74.29,71.34,73.32,594700.0],["2015-08-27",73.79,74.76,73.06,74.2,629700.0],["2015-08-28",74.48,75.28,73.69,75.24,1020400.0],["2015-08-31",74.96,75.0,73.92,74.51,1250000.0],["2015-09-01",73.16,73.37,71.49,71.9,707600.0],["2015-09-02",72.43,74.01,71.84,73.84,1014700.0],["2015-09-03",73.75,74.81,73.74,74.34,801800.0],["2015-09-04",73.26,73.75,72.34,72.78,518300.0],["2015-09-08",74.05,74.56,73.26,74.35,666500.0],["2015-09-09",74.57,75.0,73.55,73.99,586400.0],["2015-09-10",73.85,74.45,73.44,74.42,617800.0],["2015-09-11",74.15,76.33,73.99,75.89,826200.0],["2015-09-14",75.78,75.86,74.82,75.61,488000.0],["2015-09-15",75.99,77.16,75.4,76.94,448000.0],["2015-09-16",76.93,77.63,76.54,77.44,643200.0],["2015-09-17",77.43,78.84,77.08,78.44,639900.0],["2015-09-18",77.74,78.74,77.37,77.57,1132500.0],["2015-09-21",78.35,78.51,76.24,76.65,650600.0],["2015-09-22",75.64,76.13,75.21,75.57,446700.0],["2015-09-23",75.89,76.49,75.44,76.01,388400.0],["2015-09-24",75.21,75.39,73.96,75.2,547100.0],["2015-09-25",75.76,75.84,72.52,73.36,893500.0],["2015-09-28",73.18,73.23,68.67,69.06,1060700.0],["2015-09-29",68.77,69.97,67.83,68.86,1024000.0],["2015-09-30",69.79,70.43,68.75,69.57,867000.0],["2015-10-01",69.17,69.98,68.4,69.61,847600.0],["2015-10-02",68.65,71.38,68.65,71.33,695200.0],["2015-10-05",71.51,72.14,70.18,70.67,586700.0],["2015-10-06",70.27,70.59,66.08,66.37,1417300.0],["2015-10-07",66.66,67.97,65.42,67.77,1254200.0],["2015-10-08",67.5,68.12,66.25,67.98,756800.0],["2015-10-09",67.81,70.11,67.81,69.83,766100.0],["2015-10-12",69.82,70.34,68.9,70.09,432000.0],["2015-10-13",69.96,71.0,69.63,69.88,615800.0],["2015-10-14",69.6,70.65,69.08,69.23,503200.0],["2015-10-15",68.95,70.66,68.58,70.63,658800.0],["2015-10-16",71.11,71.88,70.87,71.57,1150100.0],["2015-10-19",71.63,72.68,70.73,71.75,380200.0],["2015-10-20",71.81,72.07,69.92,70.18,438000.0],["2015-10-21",70.17,70.82,67.52,68.79,1017200.0],["2015-10-22",69.09,69.68,66.76,67.69,1107400.0],["2015-10-23",68.44,68.89,67.45,68.27,909100.0],["2015-10-26",68.21,69.49,68.01,69.14,538100.0],["2015-10-27",69.16,69.61,67.46,68.76,947600.0],["2015-10-28",68.45,68.73,65.2,66.99,1935600.0],["2015-10-29",66.99,67.99,64.15,64.47,2021100.0],["2015-10-30",64.6,64.74,63.62,63.65,1302300.0],["2015-11-02",64.0,66.17,63.97,66.05,1544000.0],["2015-11-03",65.64,66.41,65.17,65.27,1003200.0],["2015-11-04",65.28,66.28,64.95,65.82,1387000.0],["2015-11-05",65.94,66.32,65.22,65.89,911900.0],["2015-11-06",65.85,66.19,64.9,66.09,840500.0],["2015-11-09",66.04,67.34,65.7,67.06,933100.0],["2015-11-10",66.69,67.62,66.66,67.26,582500.0],["2015-11-11",67.3,68.11,66.53,66.58,574300.0],["2015-11-12",66.39,67.41,65.4,66.8,1365700.0],["2015-11-13",66.88,67.66,65.71,66.71,994300.0],["2015-11-16",66.56,67.49,66.11,67.19,690600.0],["2015-11-17",67.26,68.86,66.95,68.58,657900.0],["2015-11-18",68.53,69.8,68.16,69.73,875400.0],["2015-11-19",69.53,69.91,68.66,69.07,1218400.0],["2015-11-20",69.23,69.67,68.59,68.73,786400.0],["2015-11-23",68.77,69.44,68.39,69.24,906600.0],["2015-11-24",68.74,69.58,68.53,69.16,600900.0],["2015-11-25",69.18,70.02,68.49,68.51,706900.0],["2015-11-27",68.81,69.99,68.12,69.26,340000.0],["2015-11-30",69.51,69.56,67.92,67.99,778500.0],["2015-12-01",68.34,69.09,67.73,68.94,593700.0],["2015-12-02",68.55,68.76,66.59,66.75,1195600.0],["2015-12-03",67.2,67.51,65.76,65.78,901600.0],["2015-12-04",65.91,68.07,65.91,68.02,848600.0],["2015-12-07",67.74,68.02,66.96,67.41,890100.0],["2015-12-08",66.65,67.61,65.89,67.53,1064400.0],["2015-12-09",67.35,67.81,66.11,66.69,636300.0],["2015-12-10",66.33,68.05,65.92,67.92,752000.0],["2015-12-11",67.22,67.99,66.65,67.35,956700.0],["2015-12-14",67.15,68.36,67.03,68.14,1100800.0],["2015-12-15",68.5,69.48,67.98,68.93,1002400.0],["2015-12-16",69.23,69.54,68.03,68.73,630300.0],["2015-12-17",70.0,70.74,69.65,69.86,1153700.0],["2015-12-18",69.28,69.9,69.01,69.52,1204600.0],["2015-12-21",69.91,70.24,69.26,69.74,649000.0],["2015-12-22",70.3,70.3,68.59,69.29,360300.0],["2015-12-23",69.58,70.53,69.01,70.04,858600.0],["2015-12-24",69.96,70.16,69.29,69.63,170900.0],["2015-12-28",69.58,69.93,69.05,69.58,269100.0],["2015-12-29",70.18,70.62,69.81,70.46,535300.0],["2015-12-30",70.23,70.52,69.5,69.59,372300.0],["2015-12-31",69.65,69.65,68.64,68.66,675600.0],["2016-01-04",67.86,67.92,66.51,67.04,976600.0],["2016-01-05",66.99,67.82,66.8,67.11,767400.0],["2016-01-06",66.45,67.69,66.11,66.74,1792300.0],["2016-01-07",65.94,66.48,65.11,65.18,790400.0],["2016-01-08",65.4,65.97,64.66,65.1,774600.0],["2016-01-11",65.14,65.59,63.95,64.57,1424500.0],["2016-01-12",64.95,65.86,64.16,65.14,523700.0],["2016-01-13",65.8,66.21,63.51,63.76,851300.0],["2016-01-14",63.74,64.71,62.53,63.96,1393900.0],["2016-01-15",62.3,63.52,62.02,63.34,966700.0],["2016-01-19",63.99,64.76,62.84,63.36,623500.0],["2016-01-20",62.51,63.82,60.56,63.25,933800.0],["2016-01-21",63.43,64.07,61.6,62.47,974000.0],["2016-01-22",63.09,63.67,62.34,63.61,850800.0],["2016-01-25",63.39,64.0,62.65,63.0,925200.0],["2016-01-26",62.97,63.88,62.3,63.5,1286000.0],["2016-01-27",63.32,63.54,61.64,61.93,736900.0],["2016-01-28",62.15,62.66,59.89,60.43,961300.0],["2016-01-29",60.75,61.06,60.1,60.83,1248900.0],["2016-02-01",60.86,61.6,60.02,60.53,1381000.0],["2016-02-02",60.22,60.41,58.2,58.28,1229200.0],["2016-02-03",58.52,59.49,56.66,58.55,1324200.0],["2016-02-04",58.23,59.73,57.2,59.53,1673000.0],["2016-02-05",59.53,59.53,56.8,57.5,1773700.0],["2016-02-08",56.87,57.3,55.39,55.91,1076600.0],["2016-02-09",55.11,57.13,55.01,56.7,872100.0],["2016-02-10",56.93,60.36,56.6,58.35,1531100.0],["2016-02-11",59.05,60.83,57.72,59.0,2039200.0],["2016-02-12",60.95,62.47,60.06,60.43,1669200.0],["2016-02-16",61.13,62.48,60.23,61.79,1218000.0],["2016-02-17",62.03,63.73,61.98,63.17,716500.0],["2016-02-18",63.3,63.73,62.45,62.73,648100.0],["2016-02-19",62.31,63.58,61.41,63.43,779100.0],["2016-02-22",64.0,64.85,62.25,62.5,843300.0],["2016-02-23",62.37,62.94,61.62,61.65,656600.0],["2016-02-24",61.16,62.38,60.95,62.1,947100.0],["2016-02-25",62.49,63.18,62.08,62.86,625700.0],["2016-02-26",62.9,63.54,62.76,63.35,563900.0],["2016-02-29",63.26,63.63,62.49,62.71,800200.0],["2016-03-01",62.92,65.45,62.81,65.36,1175400.0],["2016-03-02",65.0,65.48,64.57,65.44,836900.0],["2016-03-03",65.29,65.49,64.05,64.67,969400.0],["2016-03-04",64.72,66.0,64.27,65.44,779400.0],["2016-03-07",65.31,65.46,64.56,65.32,606700.0],["2016-03-08",65.09,66.13,64.76,65.65,917800.0],["2016-03-09",65.75,66.08,64.79,65.51,792100.0],["2016-03-10",65.7,66.22,65.01,65.28,551900.0],["2016-03-11",65.89,67.55,65.32,67.4,708600.0],["2016-03-14",67.01,67.33,66.05,66.83,563000.0],["2016-03-15",66.31,66.48,64.95,65.4,1067900.0],["2016-03-16",65.25,65.89,64.3,65.03,648400.0],["2016-03-17",65.0,65.0,63.85,64.65,625500.0],["2016-03-18",64.7,65.05,64.23,64.88,721200.0],["2016-03-21",64.82,64.96,64.19,64.6,1037400.0],["2016-03-22",64.17,65.75,64.02,65.3,707900.0],["2016-03-23",65.3,65.83,64.39,64.54,600500.0],["2016-03-24",64.26,64.92,63.66,64.23,482400.0],["2016-03-28",63.66,64.49,63.48,63.77,690700.0],["2016-03-29",63.96,65.1,63.49,65.07,431000.0],["2016-03-30",65.49,65.78,64.29,64.7,367700.0],["2016-03-31",64.61,65.46,64.6,65.1,759700.0],["2016-04-01",64.62,67.52,64.48,67.52,640500.0],["2016-04-04",67.49,69.41,67.16,68.42,905000.0],["2016-04-05",68.0,69.08,67.41,67.69,773100.0],["2016-04-06",67.58,70.27,67.58,70.19,628200.0],["2016-04-07",69.94,70.7,69.42,70.16,887900.0],["2016-04-08",70.55,71.13,70.2,70.83,906400.0],["2016-04-11",71.23,71.44,70.05,70.35,1282900.0],["2016-04-12",70.14,70.44,69.17,69.4,599800.0],["2016-04-13",69.88,70.14,69.53,70.0,651100.0],["2016-04-14",69.99,70.27,69.35,69.67,822300.0],["2016-04-15",69.6,70.35,68.92,70.09,779300.0],["2016-04-18",69.69,70.03,69.35,69.83,546000.0],["2016-04-19",70.09,70.09,69.39,69.74,483100.0],["2016-04-20",69.73,70.21,69.36,69.72,390700.0],["2016-04-21",70.09,70.69,69.71,70.03,683100.0],["2016-04-22",69.88,70.53,69.36,70.04,377000.0],["2016-04-25",70.1,70.79,69.62,70.0,363500.0],["2016-04-26",70.06,70.26,68.95,70.08,918900.0],["2016-04-27",70.02,70.34,69.44,69.82,518800.0],["2016-04-28",69.45,70.77,68.48,69.98,912800.0],["2016-04-29",70.0,70.17,68.66,69.07,815600.0],["2016-05-02",69.47,69.67,68.13,69.1,1485700.0],["2016-05-03",69.1,69.1,62.95,67.46,9204500.0],["2016-05-04",65.07,66.0,64.34,65.03,4320100.0],["2016-05-05",65.02,65.37,64.32,64.52,1128600.0],["2016-05-06",64.44,66.26,63.94,65.96,1559400.0],["2016-05-09",65.93,67.34,65.84,67.03,1425200.0],["2016-05-10",67.64,68.0,66.9,67.65,1050500.0],["2016-05-11",67.85,67.87,65.85,65.95,1037500.0],["2016-05-12",65.57,65.96,64.67,65.31,1903000.0],["2016-05-13",65.31,66.05,65.03,65.74,1284300.0],["2016-05-16",65.75,66.04,65.37,65.58,736200.0],["2016-05-17",65.51,65.78,65.17,65.58,1838700.0],["2016-05-18",65.51,65.9,65.01,65.85,1232300.0],["2016-05-19",65.41,66.0,64.51,64.92,1489700.0],["2016-05-20",65.12,66.84,64.78,66.55,1614500.0],["2016-05-23",66.38,66.84,65.88,65.97,1542700.0],["2016-05-24",66.1,67.03,65.53,66.92,1141600.0],["2016-05-25",67.0,67.1,66.49,67.06,1169200.0],["2016-05-26",66.84,66.9,66.51,66.74,863400.0],["2016-05-27",66.58,67.07,66.5,66.7,804200.0],["2016-05-31",66.83,67.95,66.64,67.89,1849300.0],["2016-06-01",67.64,67.99,67.31,67.86,1017100.0],["2016-06-02",67.51,67.95,67.11,67.83,1058900.0],["2016-06-03",67.63,67.74,66.66,67.22,561100.0],["2016-06-06",67.46,67.54,66.72,67.21,801400.0],["2016-06-07",67.14,67.34,66.76,67.24,1143900.0],["2016-06-08",66.82,66.97,66.63,66.8,1793200.0],["2016-06-09",66.44,66.77,66.16,66.54,1569200.0],["2016-06-10",65.92,66.47,65.32,65.57,1861300.0],["2016-06-13",65.09,66.08,65.09,65.4,1529900.0],["2016-06-14",65.16,65.48,64.82,65.17,1137400.0],["2016-06-15",65.14,65.52,64.98,65.1,1006500.0],["2016-06-16",65.04,65.04,64.6,64.87,862400.0],["2016-06-17",64.65,64.99,63.36,63.4,1960800.0],["2016-06-20",64.33,64.57,63.65,63.69,1065200.0],["2016-06-21",64.01,64.1,63.66,63.83,967200.0],["2016-06-22",63.7,64.57,63.66,63.92,952100.0],["2016-06-23",64.49,65.02,64.03,65.02,818400.0],["2016-06-24",62.89,64.2,62.89,63.32,1378200.0],["2016-06-27",62.78,62.83,61.21,61.32,1196900.0],["2016-06-28",61.92,62.52,61.78,62.4,1042000.0],["2016-06-29",62.82,63.71,62.26,63.49,1590900.0],["2016-06-30",63.52,65.36,63.41,65.32,1664600.0],["2016-07-01",65.14,66.94,65.01,66.86,2058800.0],["2016-07-05",67.18,67.5,66.76,67.23,1748100.0],["2016-07-06",66.88,68.37,66.85,68.31,1851500.0],["2016-07-07",68.4,68.99,68.07,68.99,1311200.0],["2016-07-08",69.22,71.43,68.91,71.41,1997200.0],["2016-07-11",71.76,71.94,70.81,70.82,1216200.0],["2016-07-12",71.42,71.71,70.93,71.06,1760400.0],["2016-07-13",71.42,71.78,71.02,71.06,752100.0],["2016-07-14",71.53,72.9,71.33,72.82,1065900.0],["2016-07-15",72.89,73.15,71.62,71.67,1033100.0],["2016-07-18",71.58,72.43,71.58,72.37,555300.0],["2016-07-19",72.08,72.56,71.86,72.14,1585400.0],["2016-07-20",72.14,73.32,72.04,73.22,1011100.0],["2016-07-21",73.39,73.66,72.69,72.89,1141700.0],["2016-07-22",72.99,74.24,72.77,74.03,923000.0],["2016-07-25",73.89,74.22,73.86,74.08,1137300.0],["2016-07-26",74.23,75.8,73.68,75.45,1324600.0],["2016-07-27",74.2,75.91,72.02,75.0,3661800.0],["2016-07-28",75.55,78.3,75.13,77.92,2169700.0],["2016-07-29",76.23,78.36,76.1,77.64,3242500.0],["2016-08-01",77.89,78.86,77.75,78.61,1807300.0],["2016-08-02",77.97,78.26,77.12,77.56,1188700.0],["2016-08-03",77.66,77.85,76.86,77.04,1119700.0],["2016-08-04",77.04,77.82,77.04,77.38,585500.0],["2016-08-05",77.77,78.31,77.49,77.78,606000.0],["2016-08-08",77.27,77.56,76.3,76.56,1042000.0],["2016-08-09",76.78,77.03,76.16,76.48,1036600.0],["2016-08-10",76.5,76.96,75.94,76.81,1117800.0],["2016-08-11",76.98,77.15,76.28,76.75,1111900.0],["2016-08-12",76.64,76.81,76.08,76.4,803500.0],["2016-08-15",76.4,76.71,76.19,76.51,613100.0],["2016-08-16",76.44,76.63,75.97,76.11,501400.0],["2016-08-17",76.12,76.44,74.93,75.3,718500.0],["2016-08-18",74.18,75.67,73.85,75.26,740200.0],["2016-08-19",75.12,75.13,74.45,75.05,760900.0],["2016-08-22",75.09,76.59,75.09,76.59,638000.0],["2016-08-23",76.84,76.96,75.95,76.01,723400.0],["2016-08-24",76.01,76.23,75.3,75.41,1188700.0],["2016-08-25",75.36,76.11,75.11,75.68,748400.0],["2016-08-26",75.64,75.9,75.15,75.69,581600.0],["2016-08-29",75.53,77.81,75.03,77.42,1200500.0],["2016-08-30",77.24,77.72,76.89,77.14,878700.0],["2016-08-31",76.94,77.5,76.58,77.3,672300.0],["2016-09-01",77.46,77.54,77.06,77.42,720000.0],["2016-09-02",77.46,77.78,76.85,76.96,359700.0],["2016-09-06",77.02,77.21,76.39,76.54,435100.0],["2016-09-07",76.18,77.75,75.67,77.69,652000.0],["2016-09-08",77.61,78.01,77.34,77.85,661800.0],["2016-09-09",77.06,77.57,76.5,77.07,926400.0],["2016-09-12",76.41,77.83,76.35,77.74,792300.0],["2016-09-13",77.23,77.86,76.48,77.53,1020000.0],["2016-09-14",77.59,78.56,77.51,77.9,1380600.0],["2016-09-15",77.69,78.17,77.33,77.85,954200.0],["2016-09-16",77.65,77.89,77.06,77.31,1251600.0],["2016-09-19",77.6,77.95,77.19,77.38,891600.0],["2016-09-20",77.25,78.07,77.23,77.47,833600.0],["2016-09-21",77.65,78.16,77.16,78.0,455000.0],["2016-09-22",78.39,78.58,78.02,78.13,585800.0],["2016-09-23",77.85,79.78,77.3,79.41,1200800.0],["2016-09-26",79.2,79.35,78.42,78.98,625300.0],["2016-09-27",78.98,79.73,78.88,79.7,465900.0],["2016-09-28",79.85,79.93,79.01,79.57,614200.0],["2016-09-29",79.41,80.49,78.92,79.06,991000.0],["2016-09-30",79.18,81.26,79.01,81.06,2438200.0],["2016-10-03",80.87,81.06,79.47,80.2,2113000.0],["2016-10-04",80.2,80.78,78.61,78.79,1564200.0],["2016-10-05",79.38,81.45,79.21,80.54,2266200.0],["2016-10-06",80.64,80.64,78.49,79.27,1940900.0],["2016-10-07",79.07,79.69,78.52,79.46,1348200.0],["2016-10-10",80.04,80.04,78.98,79.81,1225800.0],["2016-10-11",79.3,79.59,76.53,77.23,1100600.0],["2016-10-12",77.1,77.34,75.59,75.89,1162300.0],["2016-10-13",75.56,76.05,74.83,75.7,1340800.0],["2016-10-14",75.51,76.57,75.27,75.34,706800.0],["2016-10-17",75.37,75.74,75.09,75.28,815200.0],["2016-10-18",75.91,76.69,75.66,76.33,911400.0],["2016-10-19",74.99,76.03,74.99,75.21,1158200.0],["2016-10-20",75.0,75.42,74.36,74.42,2417800.0],["2016-10-21",74.29,74.68,73.88,74.02,1849600.0],["2016-10-24",74.4,74.57,73.9,74.54,2339600.0],["2016-10-25",74.32,74.78,74.0,74.43,1624200.0],["2016-10-26",74.46,74.46,73.11,73.12,2196200.0],["2016-10-27",72.42,72.44,71.17,72.1,2295600.0],["2016-10-28",71.81,72.27,71.31,71.77,1451100.0],["2016-10-31",72.09,72.33,71.55,71.74,1457400.0],["2016-11-01",71.94,72.44,71.19,71.66,1734100.0],["2016-11-02",70.88,73.99,70.1,72.36,2333900.0],["2016-11-03",72.43,73.62,72.16,72.21,1826600.0],["2016-11-04",72.42,73.22,72.23,72.59,1728800.0],["2016-11-07",73.54,74.7,73.03,74.59,2666600.0],["2016-11-08",74.27,76.31,74.2,75.94,2252100.0],["2016-11-09",77.54,79.51,76.52,77.68,2051300.0],["2016-11-10",78.1,78.47,77.0,78.34,1747200.0],["2016-11-11",77.89,78.67,76.94,77.13,1890500.0],["2016-11-14",77.39,77.95,76.33,76.89,1382500.0],["2016-11-15",76.98,78.64,76.51,77.94,1744700.0],["2016-11-16",77.85,78.05,77.15,77.31,1646200.0],["2016-11-17",77.38,79.71,77.13,79.48,1523800.0],["2016-11-18",79.55,80.02,78.86,79.88,1866500.0],["2016-11-21",79.98,80.44,79.35,80.02,1879000.0],["2016-11-22",80.07,80.55,79.65,80.2,1376600.0],["2016-11-23",79.27,80.12,77.0,79.87,2045400.0],["2016-11-25",79.91,81.06,79.55,80.57,549400.0],["2016-11-28",80.63,80.84,79.69,79.82,1515400.0],["2016-11-29",80.02,81.15,79.54,80.93,1737800.0],["2016-11-30",81.18,81.18,76.5,76.83,4811100.0],["2016-12-01",75.6,76.12,72.73,73.0,5998100.0],["2016-12-02",72.46,75.05,71.9,74.03,2486600.0],["2016-12-05",74.73,75.92,74.57,75.7,1718200.0],["2016-12-06",75.98,78.02,75.48,77.58,2461100.0],["2016-12-07",77.55,77.55,75.83,76.93,3079700.0],["2016-12-08",77.08,77.8,76.27,77.54,1826900.0],["2016-12-09",77.87,78.68,77.87,78.34,1905400.0],["2016-12-12",78.0,80.12,78.0,79.41,1930800.0],["2016-12-13",80.04,80.24,78.93,79.32,1358400.0],["2016-12-14",79.21,80.02,78.21,79.39,1983200.0],["2016-12-15",79.4,80.98,78.95,80.54,2450800.0],["2016-12-16",78.28,79.83,77.85,77.88,2614700.0],["2016-12-19",78.15,78.36,76.4,76.68,1059100.0],["2016-12-20",77.13,77.25,76.34,76.89,919600.0],["2016-12-21",77.47,77.63,75.4,75.44,1105500.0],["2016-12-22",75.63,75.92,74.73,74.95,1742800.0],["2016-12-23",74.84,76.27,74.84,76.22,623300.0],["2016-12-27",76.33,76.66,75.57,75.85,1177400.0],["2016-12-28",76.24,76.3,75.81,75.96,807800.0],["2016-12-29",75.84,76.36,75.73,75.88,549500.0],["2016-12-30",75.89,76.21,75.51,76.05,848600.0],["2017-01-03",76.71,77.42,76.47,76.93,1413000.0],["2017-01-04",77.39,77.59,76.59,77.28,1138600.0],["2017-01-05",77.02,77.53,76.74,77.0,651900.0],["2017-01-06",77.06,78.43,77.06,77.82,569300.0],["2017-01-09",78.08,78.58,77.81,77.99,638000.0],["2017-01-10",77.72,78.34,77.34,77.88,1163900.0],["2017-01-11",77.85,77.95,75.7,76.98,1784600.0],["2017-01-12",76.91,77.51,76.43,77.19,1207700.0],["2017-01-13",77.23,77.96,76.98,77.16,654100.0],["2017-01-17",77.15,77.15,76.22,76.79,1015000.0],["2017-01-18",77.1,77.24,75.05,75.59,1983000.0],["2017-01-19",75.49,76.76,75.32,76.07,1523200.0],["2017-01-20",75.79,76.25,75.79,76.1,839400.0],["2017-01-23",75.89,76.24,75.11,75.85,952200.0],["2017-01-24",76.16,76.18,74.8,75.35,1547200.0],["2017-01-25",75.79,76.11,75.41,75.53,964400.0],["2017-01-26",75.5,76.2,75.39,75.54,1026300.0],["2017-01-27",75.74,76.49,75.46,76.36,1027400.0],["2017-01-30",76.11,76.11,74.86,75.35,671900.0],["2017-01-31",75.16,78.53,74.92,78.49,1145600.0],["2017-02-01",78.28,79.02,77.98,78.56,1046100.0],["2017-02-02",77.9,78.25,76.86,78.21,666800.0],["2017-02-03",76.53,78.08,76.5,77.62,1033700.0],["2017-02-06",77.81,78.62,77.55,77.75,961100.0],["2017-02-07",78.16,78.38,77.54,77.99,1019400.0],["2017-02-08",77.58,78.23,76.58,78.13,1176000.0],["2017-02-09",78.04,79.14,77.96,78.85,1187100.0],["2017-02-10",79.1,79.74,78.67,79.56,1011400.0],["2017-02-13",79.5,80.85,79.45,80.0,1924500.0],["2017-02-14",79.3,83.04,77.6,82.3,3615800.0],["2017-02-15",81.36,81.36,77.56,77.85,3810500.0],["2017-02-16",77.86,78.08,76.26,76.87,1616600.0],["2017-02-17",77.63,77.96,76.03,76.75,1470600.0],["2017-02-21",76.61,77.26,75.94,76.25,1226100.0],["2017-02-22",76.34,77.49,76.06,77.35,1626300.0],["2017-02-23",77.53,78.4,77.37,78.12,1954200.0],["2017-02-24",78.51,79.37,77.39,77.64,1861800.0],["2017-02-27",77.64,79.68,77.0,79.47,1563200.0],["2017-02-28",79.0,79.0,77.35,77.39,1959700.0],["2017-03-01",77.51,78.21,76.75,77.1,2035100.0],["2017-03-02",76.87,77.15,76.51,76.78,1376900.0],["2017-03-03",76.9,78.23,76.51,77.85,1219000.0],["2017-03-06",77.42,78.57,77.09,77.9,1549700.0],["2017-03-07",77.64,78.06,77.41,77.48,1340700.0],["2017-03-08",77.25,79.82,76.9,79.13,1974300.0],["2017-03-09",79.4,80.01,79.02,79.8,1947500.0],["2017-03-10",80.03,80.97,79.79,80.7,2378800.0],["2017-03-13",80.7,81.1,80.18,80.54,2418400.0],["2017-03-14",80.16,80.71,79.56,79.63,2170100.0],["2017-03-15",79.74,81.23,79.56,80.84,1525500.0],["2017-03-16",80.58,80.82,79.92,80.41,1289300.0],["2017-03-17",81.0,81.99,80.24,81.51,3547600.0],["2017-03-20",81.38,81.5,79.13,80.0,1995700.0],["2017-03-21",79.71,79.97,77.72,77.92,1378800.0],["2017-03-22",77.85,77.99,76.8,77.53,1891800.0],["2017-03-23",77.81,78.59,77.33,77.47,1005300.0],["2017-03-24",77.86,78.5,77.52,77.99,699400.0],["2017-03-27",77.74,78.8,77.16,78.7,991100.0],["2017-03-28",78.7,78.97,77.97,78.7,1476400.0],["2017-03-29",78.79,80.38,78.56,80.15,1634000.0],["2017-03-30",79.91,80.51,79.75,79.93,922700.0],["2017-03-31",80.37,80.92,80.07,80.53,967400.0],["2017-04-03",80.39,80.75,79.69,80.02,1502900.0],["2017-04-04",79.97,80.33,78.54,78.85,772800.0],["2017-04-05",78.94,79.26,78.07,78.23,1143600.0],["2017-04-06",78.79,79.36,78.11,79.33,998200.0],["2017-04-07",79.2,79.62,78.75,79.19,795600.0],["2017-04-10",78.95,79.37,78.68,78.85,678300.0],["2017-04-11",79.03,79.34,78.09,78.76,676000.0],["2017-04-12",78.99,79.25,78.44,78.67,748400.0],["2017-04-13",78.85,79.24,78.3,78.95,748500.0],["2017-04-17",79.0,79.52,78.71,79.48,513400.0],["2017-04-18",79.16,80.06,79.08,79.99,1224700.0],["2017-04-19",80.5,81.83,80.2,81.3,2451900.0],["2017-04-20",81.5,82.99,81.07,82.88,1848600.0],["2017-04-21",82.91,83.0,82.25,82.25,1781500.0],["2017-04-24",83.0,83.97,82.66,82.75,1109400.0],["2017-04-25",82.59,83.19,81.43,82.65,2069900.0],["2017-04-26",82.66,83.49,82.37,83.02,1394400.0],["2017-04-27",83.3,84.1,83.08,83.68,1065000.0],["2017-04-28",83.62,84.49,83.57,84.28,1003000.0],["2017-05-01",84.75,85.25,84.2,84.59,1335500.0],["2017-05-02",84.66,85.59,84.17,85.34,1304200.0],["2017-05-03",85.0,85.0,81.62,82.64,1747100.0],["2017-05-04",83.1,83.46,81.82,82.2,1740700.0],["2017-05-05",82.49,83.46,81.96,83.3,1186200.0],["2017-05-08",82.66,83.88,82.31,83.64,1593400.0],["2017-05-09",83.79,84.64,83.59,84.27,1330700.0],["2017-05-10",84.01,84.71,83.31,83.8,1391500.0],["2017-05-11",83.87,83.89,82.95,83.46,1192700.0],["2017-05-12",83.16,83.82,82.86,82.89,589200.0],["2017-05-15",83.0,83.91,82.82,83.62,817800.0],["2017-05-16",82.1,83.4,82.0,83.19,1106200.0],["2017-05-17",82.81,83.0,81.74,82.22,1078200.0],["2017-05-18",82.29,83.39,82.1,83.09,647900.0],["2017-05-19",83.42,83.76,82.94,83.05,1122300.0],["2017-05-22",83.32,83.56,82.83,83.54,555800.0],["2017-05-23",84.0,84.0,83.16,83.8,767600.0],["2017-05-24",83.98,84.31,83.24,84.22,610700.0],["2017-05-25",84.2,85.51,83.9,84.7,2407000.0],["2017-05-26",84.93,86.11,84.6,86.02,1374400.0],["2017-05-30",85.72,86.38,85.23,85.5,884000.0],["2017-05-31",85.64,86.51,85.59,86.44,1502900.0],["2017-06-01",86.81,87.52,86.31,87.13,1148400.0],["2017-06-02",87.5,88.43,87.24,87.93,1080700.0],["2017-06-05",88.22,88.38,87.26,87.29,897900.0],["2017-06-06",87.04,87.71,86.54,87.09,659600.0],["2017-06-07",87.01,87.9,86.98,87.57,758500.0],["2017-06-08",88.0,88.02,87.4,87.8,943400.0],["2017-06-09",87.66,88.06,86.1,86.15,1041800.0],["2017-06-12",86.15,86.27,84.3,85.59,1550400.0],["2017-06-13",85.95,87.1,85.83,86.73,974700.0],["2017-06-14",86.65,87.17,85.83,86.35,565300.0],["2017-06-15",85.97,86.91,85.8,86.63,826100.0],["2017-06-16",86.9,87.31,86.38,87.13,1524600.0],["2017-06-19",87.1,88.36,87.1,87.87,744100.0],["2017-06-20",88.06,88.7,87.55,88.39,897300.0],["2017-06-21",88.8,90.43,88.17,89.78,1292000.0],["2017-06-22",91.67,91.81,89.83,90.88,2837400.0],["2017-06-23",90.77,91.15,90.21,91.08,2552800.0],["2017-06-26",91.18,91.6,90.12,90.18,769400.0],["2017-06-27",90.23,90.75,89.37,89.47,712100.0],["2017-06-28",89.9,90.8,89.06,90.59,715900.0],["2017-06-29",90.75,90.75,88.34,89.42,867600.0],["2017-06-30",89.61,89.76,89.09,89.5,718800.0],["2017-07-03",89.6,89.6,88.15,88.23,532100.0],["2017-07-05",88.48,89.36,88.16,89.16,634500.0],["2017-07-06",88.68,88.68,87.64,87.86,723700.0],["2017-07-07",88.95,89.94,88.0,88.85,954200.0],["2017-07-10",88.98,89.05,88.05,88.27,598200.0],["2017-07-11",88.27,88.69,87.8,88.12,606700.0],["2017-07-12",88.68,89.41,88.38,88.91,551300.0],["2017-07-13",89.23,89.72,88.39,89.22,634400.0],["2017-07-14",89.26,89.57,88.83,89.38,464500.0],["2017-07-17",89.88,90.81,89.61,90.08,958300.0],["2017-07-18",89.94,90.17,89.38,90.07,641900.0],["2017-07-19",90.39,91.19,90.25,90.96,649600.0],["2017-07-20",90.89,90.94,89.89,90.3,760100.0],["2017-07-21",90.4,91.48,90.4,91.15,753200.0],["2017-07-24",91.74,91.89,91.06,91.72,915900.0],["2017-07-25",91.7,91.95,90.07,90.52,860500.0],["2017-07-26",90.82,91.88,90.77,91.7,840500.0],["2017-07-27",91.96,92.54,91.39,91.59,967200.0],["2017-07-28",91.16,91.88,90.0,90.65,1015400.0],["2017-07-31",90.84,91.61,90.51,90.55,890700.0],["2017-08-01",90.62,91.34,90.2,91.29,1039400.0],["2017-08-02",91.81,92.54,90.9,91.62,1451200.0],["2017-08-03",90.25,93.42,90.25,91.1,1584600.0],["2017-08-04",92.65,93.53,90.03,90.42,1263900.0],["2017-08-07",90.62,91.32,89.95,91.19,1055900.0],["2017-08-08",91.17,91.26,90.09,90.67,980300.0],["2017-08-09",90.06,90.91,90.0,90.1,1320500.0],["2017-08-10",89.88,90.33,87.45,87.57,1364200.0],["2017-08-11",87.7,89.21,87.68,88.91,1006500.0],["2017-08-14",89.43,90.55,89.26,89.99,1208300.0],["2017-08-15",90.04,92.2,89.76,91.53,1679400.0],["2017-08-16",91.67,93.05,91.58,92.59,1271400.0],["2017-08-17",92.21,93.13,91.67,91.7,1255200.0],["2017-08-18",91.53,92.22,90.56,91.55,1191700.0],["2017-08-21",91.55,93.08,91.55,93.08,1154300.0],["2017-08-22",93.3,94.83,93.19,94.73,1055700.0],["2017-08-23",94.3,94.93,93.76,94.11,676400.0],["2017-08-24",94.55,95.45,94.18,95.11,1461600.0],["2017-08-25",98.35,99.95,97.88,98.82,9833600.0],["2017-08-28",97.46,98.74,95.07,95.55,34428200.0],["2017-08-29",95.41,97.33,95.25,96.0,3382300.0],["2017-08-30",95.87,97.07,95.44,95.79,1909200.0],["2017-08-31",95.96,96.41,94.78,96.03,1835700.0],["2017-09-01",96.05,96.73,95.29,95.68,1270000.0],["2017-09-05",95.5,97.01,95.49,96.95,2303200.0],["2017-09-06",97.59,97.59,95.92,96.25,1565600.0],["2017-09-07",96.69,97.37,95.85,96.74,1061900.0],["2017-09-08",96.48,97.14,96.24,97.0,834700.0],["2017-09-11",97.5,97.51,96.3,96.94,1334300.0],["2017-09-12",96.88,97.6,96.37,97.52,888500.0],["2017-09-13",97.57,97.57,96.32,96.57,1002600.0],["2017-09-14",95.95,96.19,95.15,95.45,1327000.0],["2017-09-15",94.94,95.04,93.85,94.47,5759600.0],["2017-09-18",94.52,95.35,94.36,95.07,2055900.0],["2017-09-19",95.5,95.53,94.57,95.0,1086200.0],["2017-09-20",94.93,95.18,94.15,94.64,1510200.0],["2017-09-21",94.41,94.53,93.89,94.22,921300.0],["2017-09-22",93.84,94.7,93.79,94.7,1149100.0],["2017-09-25",94.56,94.97,94.21,94.95,1133200.0],["2017-09-26",94.88,95.27,93.98,94.08,1617700.0],["2017-09-27",94.22,95.55,94.1,95.21,1892100.0],["2017-09-28",95.0,95.18,94.42,94.96,755100.0],["2017-09-29",95.0,95.24,94.43,95.07,1027200.0],["2017-10-02",95.17,95.49,94.28,95.0,1226600.0],["2017-10-03",95.0,95.3,94.5,95.1,967200.0],["2017-10-04",94.95,95.38,94.76,95.25,854900.0],["2017-10-05",95.48,95.79,94.95,95.6,1257200.0],["2017-10-06",95.71,95.85,95.41,95.7,1546700.0],["2017-10-09",95.6,95.98,95.27,95.79,727600.0],["2017-10-10",95.9,96.34,95.24,96.2,1605500.0],["2017-10-11",96.49,97.94,96.43,97.76,2483200.0],["2017-10-12",97.63,98.72,97.61,98.45,1055900.0],["2017-10-13",98.5,100.0,98.02,99.85,1584100.0],["2017-10-16",100.1,100.57,99.03,99.33,1198100.0],["2017-10-17",99.26,99.92,99.07,99.67,1137600.0],["2017-10-18",99.86,101.87,99.67,100.93,1689400.0],["2017-10-19",100.1,102.09,100.1,101.82,1472400.0],["2017-10-20",102.24,103.38,101.87,103.03,1919800.0],["2017-10-23",103.18,103.28,102.15,102.16,1483400.0],["2017-10-24",102.52,102.75,101.56,102.33,1220200.0],["2017-10-25",101.89,102.98,101.35,101.5,1443800.0],["2017-10-26",101.59,106.65,100.0,105.5,3207000.0],["2017-10-27",107.06,108.43,105.31,107.66,2775300.0],["2017-10-30",107.46,108.63,106.69,107.17,1021300.0],["2017-10-31",107.14,108.81,107.14,108.1,1389400.0],["2017-11-01",108.25,109.0,107.59,108.43,813500.0],["2017-11-02",108.4,108.52,107.08,107.3,963500.0],["2017-11-03",107.12,108.38,106.48,108.02,1059100.0],["2017-11-06",107.0,109.29,106.89,108.56,954100.0],["2017-11-07",108.89,110.67,108.13,108.19,1162000.0],["2017-11-08",108.52,108.82,103.82,104.72,3088700.0],["2017-11-09",103.55,103.77,101.5,103.51,2696500.0],["2017-11-10",103.7,104.61,103.57,104.05,1138200.0],["2017-11-13",101.98,103.87,101.18,102.91,1532500.0],["2017-11-14",102.58,103.66,101.62,103.48,1299700.0],["2017-11-15",102.67,104.38,100.9,103.84,599900.0],["2017-11-16",104.55,104.84,103.44,104.44,934800.0],["2017-11-17",103.73,105.54,103.73,104.46,690200.0],["2017-11-20",104.44,104.99,103.87,103.9,1126700.0],["2017-11-21",103.88,105.0,103.37,104.36,1210500.0],["2017-11-22",104.21,106.0,103.92,103.95,922500.0],["2017-11-24",103.95,105.56,103.95,104.27,483600.0],["2017-11-27",104.27,104.72,102.28,102.55,1146300.0],["2017-11-28",102.0,102.8,101.59,101.73,6276500.0],["2017-11-29",101.73,102.45,100.72,101.31,1711500.0],["2017-11-30",101.9,103.17,101.83,102.01,2777500.0],["2017-12-01",102.43,102.77,100.5,102.27,1668200.0],["2017-12-04",102.64,103.26,101.2,101.27,1363800.0],["2017-12-05",101.15,102.55,100.87,101.0,1012100.0],["2017-12-06",100.93,101.96,100.41,101.01,919900.0],["2017-12-07",101.1,101.5,100.83,100.92,1060600.0],["2017-12-08",101.06,101.86,100.65,101.35,709100.0],["2017-12-11",101.93,102.22,100.94,101.68,1020700.0],["2017-12-12",101.68,101.83,100.86,101.65,795000.0],["2017-12-13",101.83,103.28,101.3,102.22,1265400.0],["2017-12-14",102.51,103.14,101.46,101.47,966900.0],["2017-12-15",101.8,102.22,101.27,102.06,2710200.0],["2017-12-18",102.54,103.1,101.76,102.48,1073700.0],["2017-12-19",102.54,102.86,101.11,101.26,1269400.0],["2017-12-20",101.23,101.6,100.28,100.32,1481500.0],["2017-12-21",100.73,100.8,99.88,100.14,1288700.0],["2017-12-22",99.78,100.02,98.51,99.38,960500.0],["2017-12-26",99.56,99.73,98.3,98.35,722400.0],["2017-12-27",98.29,99.35,98.01,98.54,1305100.0],["2017-12-28",98.88,98.88,97.45,98.31,1245000.0],["2017-12-29",98.68,98.86,97.87,97.9,839800.0],["2018-01-02",98.52,100.47,97.57,99.76,1348900.0],["2018-01-03",99.76,100.16,99.08,99.52,738300.0],["2018-01-04",99.45,100.12,97.15,97.28,1795600.0],["2018-01-05",97.44,98.83,97.34,98.56,1381600.0],["2018-01-08",98.48,98.79,98.13,98.6,830400.0],["2018-01-09",98.96,99.0,98.05,98.54,1159800.0],["2018-01-10",98.37,99.0,97.2,98.87,775700.0],["2018-01-11",99.27,100.06,98.45,99.86,1588600.0],["2018-01-12",99.93,100.68,99.46,100.04,742000.0],["2018-01-16",100.43,101.01,99.85,99.93,957500.0],["2018-01-17",100.5,100.58,99.57,100.22,975100.0],["2018-01-18",100.37,100.74,99.74,99.92,795200.0],["2018-01-19",100.34,103.05,100.34,103.0,1351900.0],["2018-01-22",102.76,104.03,102.48,102.84,1683000.0],["2018-01-23",102.96,104.07,102.6,103.21,952900.0],["2018-01-24",103.21,103.84,103.11,103.5,865800.0],["2018-01-25",103.5,105.1,103.5,104.58,815000.0],["2018-01-26",105.0,106.13,104.68,106.01,1779200.0],["2018-01-29",105.04,106.33,104.34,105.58,871400.0],["2018-01-30",105.3,106.22,103.64,104.37,779900.0],["2018-01-31",104.59,104.97,101.86,102.19,1517800.0],["2018-02-01",102.12,104.18,101.38,104.12,1111900.0],["2018-02-02",103.33,103.33,100.5,100.54,827700.0],["2018-02-05",100.32,100.99,95.96,96.75,1319900.0],["2018-02-06",95.21,98.47,93.1,98.06,1760600.0],["2018-02-07",98.19,100.25,98.16,98.21,904900.0],["2018-02-08",98.29,98.91,95.22,95.23,945300.0],["2018-02-09",96.26,96.88,94.12,96.05,1194800.0],["2018-02-12",96.9,99.44,95.95,98.63,1258300.0],["2018-02-13",98.1,101.23,97.77,100.06,1440600.0],["2018-02-14",100.98,108.38,100.0,104.68,2273000.0],["2018-02-15",105.51,106.27,99.78,101.57,1869300.0],["2018-02-16",101.39,102.5,101.16,101.72,1266900.0],["2018-02-20",101.58,102.07,99.78,100.26,1301500.0],["2018-02-21",100.64,101.49,99.73,99.76,1367100.0],["2018-02-22",100.02,100.75,97.82,98.38,1351800.0],["2018-02-23",98.87,99.93,98.21,99.78,1403800.0],["2018-02-26",100.0,100.75,98.51,99.97,1658900.0],["2018-02-27",99.97,100.9,98.71,99.57,1146300.0],["2018-02-28",99.86,100.22,98.29,98.33,1821100.0],["2018-03-01",98.43,98.87,96.73,97.2,1237500.0],["2018-03-02",96.94,99.52,96.24,98.17,989900.0],["2018-03-05",98.03,100.15,96.94,99.69,833100.0],["2018-03-06",99.92,100.76,99.63,100.66,620600.0],["2018-03-07",100.74,102.33,100.33,101.93,773900.0],["2018-03-08",102.27,103.75,101.77,103.25,1063900.0],["2018-03-09",103.78,105.66,102.98,105.6,955200.0],["2018-03-12",105.96,106.81,105.45,105.93,1014900.0],["2018-03-13",106.12,106.74,105.1,105.68,767200.0],["2018-03-14",106.08,106.32,104.37,104.84,1111400.0],["2018-03-15",105.32,106.5,105.01,105.34,716600.0],["2018-03-16",105.27,106.0,104.93,105.69,928100.0],["2018-03-19",105.46,105.5,103.95,104.76,579000.0],["2018-03-20",104.57,105.09,104.08,104.81,566300.0],["2018-03-21",105.0,105.68,104.09,104.11,704800.0],["2018-03-22",103.27,104.18,101.59,101.88,680300.0],["2018-03-23",102.06,102.06,99.56,99.72,919900.0],["2018-03-26",101.05,101.8,99.04,101.66,797000.0],["2018-03-27",102.19,102.19,99.46,100.06,1037100.0],["2018-03-28",100.09,100.09,97.59,98.62,1203400.0],["2018-03-29",99.02,99.04,96.46,98.11,2042900.0],["2018-04-02",98.18,99.57,94.76,95.7,1063700.0],["2018-04-03",95.84,96.49,94.67,95.72,1525000.0],["2018-04-04",95.58,97.03,94.65,96.83,630300.0],["2018-04-05",97.6,97.6,96.17,97.0,845200.0],["2018-04-06",96.54,96.96,94.26,94.85,964800.0],["2018-04-09",94.85,96.7,94.55,95.48,542400.0],["2018-04-10",96.31,97.51,95.44,96.61,665800.0],["2018-04-11",95.91,96.7,95.75,95.98,865400.0],["2018-04-12",96.24,97.0,96.09,96.12,561100.0],["2018-04-13",98.5,98.5,96.85,97.71,894600.0],["2018-04-16",98.34,98.34,97.42,98.04,710100.0],["2018-04-17",98.57,99.06,97.8,98.8,663000.0],["2018-04-18",98.88,100.3,98.81,99.25,844600.0],["2018-04-19",99.21,100.1,97.53,98.07,569700.0],["2018-04-20",98.38,98.45,97.02,97.27,603900.0],["2018-04-23",97.44,99.08,97.12,98.01,1104900.0],["2018-04-24",97.84,98.35,95.91,96.74,864900.0],["2018-04-25",96.56,96.99,95.1,96.49,557900.0],["2018-04-26",96.92,97.15,96.15,96.5,1037100.0],["2018-04-27",96.4,97.0,95.86,96.45,936900.0],["2018-04-30",96.8,97.29,95.75,95.76,1097700.0],["2018-05-01",95.64,98.81,95.53,97.99,1392800.0],["2018-05-02",97.61,99.24,95.56,96.91,1581200.0],["2018-05-03",96.85,97.72,95.75,97.3,950200.0],["2018-05-04",96.43,99.39,96.36,99.02,951700.0],["2018-05-07",99.22,99.68,97.94,98.17,1037100.0],["2018-05-08",97.65,99.04,97.65,98.25,708900.0],["2018-05-09",98.53,99.42,97.66,99.39,579300.0],["2018-05-10",99.6,100.96,98.92,100.93,793700.0],["2018-05-11",100.55,103.25,100.55,103.02,904800.0],["2018-05-14",103.11,103.88,102.43,102.89,784000.0],["2018-05-15",102.46,103.97,101.63,102.1,1220900.0],["2018-05-16",101.35,101.78,91.57,99.13,10720400.0],["2018-05-17",99.35,99.35,97.4,97.83,2271300.0],["2018-05-18",99.84,102.07,99.69,101.63,4200300.0],["2018-05-21",101.71,103.37,101.42,102.21,1434900.0],["2018-05-22",102.15,103.05,101.64,102.63,1387100.0],["2018-05-23",101.81,103.15,101.54,102.44,1882600.0],["2018-05-24",102.66,103.29,101.65,101.76,1223500.0],["2018-05-25",101.76,101.99,100.09,100.5,1128700.0],["2018-05-29",100.18,100.43,98.25,99.18,1240600.0],["2018-05-30",99.88,100.87,99.74,100.48,968900.0],["2018-05-31",100.58,100.58,98.57,98.93,1818800.0],["2018-06-01",99.46,100.58,98.6,100.49,669600.0],["2018-06-04",100.41,101.28,99.84,101.24,750300.0],["2018-06-05",101.36,101.92,100.44,101.88,756800.0],["2018-06-06",101.8,103.86,101.49,103.69,722400.0],["2018-06-07",103.8,103.95,102.48,103.17,569800.0],["2018-06-08",103.28,104.91,103.28,104.6,1090900.0],["2018-06-11",104.53,104.67,103.83,104.17,636400.0],["2018-06-12",104.16,105.23,104.16,104.95,705600.0],["2018-06-13",103.0,103.62,102.29,103.36,4309700.0],["2018-06-14",103.77,103.9,102.73,103.16,1751300.0],["2018-06-15",102.63,103.4,101.81,103.28,2575700.0],["2018-06-18",104.0,105.45,103.49,104.88,3648100.0],["2018-06-19",104.5,106.0,104.31,105.95,2742700.0],["2018-06-20",105.83,106.99,105.54,105.61,1278100.0],["2018-06-21",105.95,105.95,104.6,104.73,984100.0],["2018-06-22",105.22,105.22,103.24,103.84,4965900.0],["2018-06-25",103.7,103.7,100.72,100.81,1757900.0],["2018-06-26",100.96,101.24,99.97,100.7,1264900.0],["2018-06-27",100.89,101.21,98.57,98.7,1139900.0],["2018-06-28",98.34,99.31,97.65,99.19,1734500.0],["2018-06-29",99.76,100.59,99.43,99.82,1833500.0],["2018-07-02",99.42,99.45,98.17,99.3,1634600.0],["2018-07-03",101.0,101.4,100.0,100.61,926100.0],["2018-07-05",101.44,101.44,99.65,100.4,963100.0],["2018-07-06",100.63,101.88,100.45,101.71,985600.0],["2018-07-09",102.11,102.96,101.94,102.75,1053900.0],["2018-07-10",103.23,103.99,103.07,103.92,887900.0],["2018-07-11",103.35,104.55,103.25,104.21,1242900.0],["2018-07-12",105.04,106.97,104.75,106.9,1188600.0],["2018-07-13",106.74,107.71,106.04,107.27,1258800.0],["2018-07-16",107.73,108.05,107.07,107.69,1482500.0],["2018-07-17",107.52,109.24,107.38,109.0,1029500.0],["2018-07-18",108.83,109.68,108.39,109.68,1384100.0],["2018-07-19",109.49,110.79,109.18,110.25,1282000.0],["2018-07-20",110.08,111.17,110.03,111.11,1363800.0],["2018-07-23",111.36,112.15,111.12,111.37,1925600.0],["2018-07-24",113.17,120.91,113.17,118.38,3575700.0],["2018-07-25",119.55,125.35,118.97,125.24,3035000.0],["2018-07-26",124.6,124.6,120.92,122.03,2457700.0],["2018-07-27",121.88,121.89,119.64,120.45,807800.0],["2018-07-30",120.73,121.82,120.12,120.92,1109100.0],["2018-07-31",121.48,123.17,121.25,121.94,1221100.0],["2018-08-01",122.2,122.96,121.8,122.06,861200.0],["2018-08-02",121.93,124.68,121.93,124.36,1321000.0],["2018-08-03",124.43,124.43,122.51,123.14,742500.0],["2018-08-06",123.07,123.32,121.74,122.16,1299900.0],["2018-08-07",122.6,123.25,121.96,122.86,650200.0],["2018-08-08",122.82,123.52,121.91,121.98,437400.0],["2018-08-09",122.2,122.96,121.56,121.7,588900.0],["2018-08-10",120.79,122.03,120.42,121.15,482400.0],["2018-08-13",121.62,122.45,120.49,120.8,589900.0],["2018-08-14",120.93,121.93,120.1,121.2,837900.0],["2018-08-15",120.89,120.9,119.59,120.2,1110900.0],["2018-08-16",120.47,121.99,119.87,121.03,487100.0],["2018-08-17",121.0,121.5,119.74,120.28,833900.0],["2018-08-20",120.9,121.3,119.53,120.3,1405400.0],["2018-08-21",120.76,124.0,120.76,122.52,1900000.0],["2018-08-22",122.28,124.1,121.69,123.86,1122100.0],["2018-08-23",124.13,125.45,123.81,124.39,884900.0],["2018-08-24",124.5,126.33,124.48,125.42,1011300.0],["2018-08-27",126.44,126.94,125.2,126.42,852700.0],["2018-08-28",126.25,126.95,126.08,126.56,466100.0],["2018-08-29",126.56,126.85,126.13,126.19,676100.0],["2018-08-30",126.34,126.45,125.31,125.91,459000.0],["2018-08-31",125.89,127.28,125.89,127.09,736700.0],["2018-09-04",126.9,128.1,125.96,128.04,810700.0],["2018-09-05",128.03,128.4,125.5,125.95,1301700.0],["2018-09-06",126.06,127.05,125.32,126.88,1066200.0],["2018-09-07",126.32,127.72,126.24,127.02,1014500.0],["2018-09-10",127.72,128.21,126.75,127.92,529200.0],["2018-09-11",127.6,127.6,123.36,124.99,2235900.0],["2018-09-12",124.65,125.34,122.28,125.15,1268300.0],["2018-09-13",125.83,127.32,124.49,126.51,1167700.0],["2018-09-14",126.31,127.98,125.74,126.59,560200.0],["2018-09-17",126.4,126.4,124.92,125.07,1272700.0],["2018-09-18",125.22,127.66,124.64,125.55,1513400.0],["2018-09-19",125.66,126.0,124.94,125.23,747600.0],["2018-09-20",125.76,127.35,125.32,127.17,1254300.0],["2018-09-21",127.71,128.37,126.38,127.58,2623400.0],["2018-09-24",127.24,128.73,126.9,128.56,807100.0],["2018-09-25",129.0,130.43,128.59,129.82,1150600.0],["2018-09-26",130.47,131.42,129.84,129.93,1387100.0],["2018-09-27",130.0,130.87,129.51,130.77,826700.0],["2018-09-28",130.57,131.71,129.48,129.74,1106600.0],["2018-10-01",130.28,130.52,128.81,130.07,1538700.0],["2018-10-02",130.24,130.86,129.08,130.2,967900.0],["2018-10-03",130.77,132.24,129.67,130.35,993700.0],["2018-10-04",129.73,130.2,126.73,127.0,939400.0],["2018-10-05",126.89,129.04,126.57,127.79,1072400.0],["2018-10-08",127.88,127.88,125.43,126.44,821900.0],["2018-10-09",126.34,128.44,125.85,127.38,945000.0],["2018-10-10",127.31,127.76,122.6,122.81,879100.0],["2018-10-11",122.57,124.92,121.0,122.58,1625300.0],["2018-10-12",124.34,126.19,123.5,124.79,817800.0],["2018-10-15",124.48,125.38,123.7,124.26,675900.0],["2018-10-16",125.17,129.74,125.17,129.61,930400.0],["2018-10-17",129.19,129.8,128.12,129.38,699900.0],["2018-10-18",129.48,129.85,126.76,128.42,807500.0],["2018-10-19",128.75,130.22,126.5,126.89,1574000.0],["2018-10-22",130.26,135.48,124.43,126.45,2807000.0],["2018-10-23",124.47,124.47,115.33,122.48,2968100.0],["2018-10-24",122.25,123.71,115.0,115.24,1954600.0],["2018-10-25",116.46,121.16,115.85,119.92,1809400.0],["2018-10-26",118.5,121.05,117.59,120.19,2385800.0],["2018-10-29",119.68,123.56,118.61,120.81,1969400.0],["2018-10-30",121.26,122.36,118.54,119.83,1433800.0],["2018-10-31",120.89,124.86,120.89,122.93,1391600.0],["2018-11-01",123.33,123.78,121.45,122.24,1050600.0],["2018-11-02",122.9,123.55,120.42,121.71,1135800.0],["2018-11-05",122.31,122.31,120.8,121.67,1847700.0],["2018-11-06",121.78,122.88,121.31,122.37,858900.0],["2018-11-07",123.77,126.77,123.45,126.62,943700.0],["2018-11-08",125.91,126.83,125.29,125.69,780100.0],["2018-11-09",125.21,126.03,122.77,124.17,656500.0],["2018-11-12",123.67,123.91,120.27,121.12,712500.0],["2018-11-13",121.49,122.81,119.54,119.66,1230000.0],["2018-11-14",120.37,122.57,117.22,117.41,1433500.0],["2018-11-15",117.2,119.4,115.39,119.13,1325100.0],["2018-11-16",118.58,120.46,117.69,119.39,1730700.0],["2018-11-19",119.56,120.27,114.86,115.44,1407100.0],["2018-11-20",114.33,117.06,113.12,115.85,1266200.0],["2018-11-21",116.61,118.13,116.05,116.21,1174600.0],["2018-11-23",115.67,119.01,115.15,117.73,286400.0],["2018-11-26",118.78,119.92,118.14,119.58,1010100.0],["2018-11-27",118.88,120.3,118.49,120.07,1164900.0],["2018-11-28",120.41,124.21,120.03,124.18,1511000.0],["2018-11-29",123.65,126.12,123.65,124.95,1029800.0],["2018-11-30",123.64,125.25,121.82,125.07,2966400.0],["2018-12-03",128.64,129.01,126.85,127.38,2208800.0],["2018-12-04",127.19,127.89,123.04,123.15,2852200.0],["2018-12-06",121.35,121.86,118.35,121.85,1716500.0],["2018-12-07",121.04,121.81,117.05,117.98,1535200.0],["2018-12-10",118.6,119.34,115.73,119.12,1402800.0],["2018-12-11",120.11,122.34,120.11,121.5,1875400.0],["2018-12-12",122.52,125.03,122.1,122.34,1517900.0],["2018-12-13",122.73,123.82,119.61,121.5,978600.0],["2018-12-14",120.71,120.71,117.6,118.02,1429300.0],["2018-12-17",117.5,118.04,114.92,115.66,2106100.0],["2018-12-18",116.24,116.99,114.06,115.46,1988900.0],["2018-12-19",115.28,116.57,111.62,113.79,1714500.0],["2018-12-20",113.08,114.0,109.52,110.2,2029100.0],["2018-12-21",110.13,111.21,107.59,108.22,2710700.0],["2018-12-24",107.42,107.8,104.9,105.7,876300.0],["2018-12-26",105.78,111.45,105.52,111.19,1253000.0],["2018-12-27",109.32,112.44,107.95,112.38,997700.0],["2018-12-28",112.8,115.28,111.95,113.91,1280500.0],["2018-12-31",114.61,116.19,114.35,116.17,991400.0],["2019-01-02",114.41,115.76,112.38,114.31,1155700.0],["2019-01-03",112.75,113.17,107.79,109.96,2178900.0],["2019-01-04",111.21,115.99,110.53,115.07,1402400.0],["2019-01-07",115.26,118.64,114.75,117.2,1170800.0],["2019-01-08",118.29,119.7,116.96,119.63,1286800.0],["2019-01-09",120.0,122.55,120.0,122.16,1609300.0],["2019-01-10",121.57,123.43,120.3,123.36,1032400.0],["2019-01-11",123.42,123.42,121.11,122.81,1136000.0],["2019-01-14",121.72,122.15,121.17,121.49,919600.0],["2019-01-15",121.57,122.97,121.21,122.88,1332500.0],["2019-01-16",123.59,125.82,123.51,124.74,1491400.0],["2019-01-17",124.14,124.74,122.55,124.09,1268500.0],["2019-01-18",126.41,127.61,124.91,127.19,2140100.0],["2019-01-22",126.15,126.73,124.45,124.86,1314300.0],["2019-01-23",125.62,126.54,123.7,126.13,989700.0],["2019-01-24",125.84,125.98,123.91,125.11,1363800.0],["2019-01-25",125.15,126.75,125.15,125.98,1004400.0],["2019-01-28",124.71,125.15,123.57,124.69,888200.0],["2019-01-29",124.9,125.34,123.87,124.89,659800.0],["2019-01-30",124.72,127.99,124.55,127.56,530500.0],["2019-01-31",127.19,129.09,126.5,129.01,941500.0],["2019-02-01",129.13,130.0,128.16,129.56,1076800.0],["2019-02-04",129.37,129.96,128.47,129.02,1158100.0],["2019-02-05",128.93,130.64,128.93,130.09,952500.0],["2019-02-06",129.93,131.09,129.5,130.66,638200.0],["2019-02-07",139.65,139.65,128.49,129.65,919500.0],["2019-02-08",128.65,129.22,128.23,128.81,935400.0],["2019-02-11",128.7,129.97,128.7,129.1,794900.0],["2019-02-12",129.78,131.83,128.9,131.66,1647100.0],["2019-02-13",132.29,132.37,130.18,131.82,1245500.0],["2019-02-14",135.0,143.42,135.0,141.13,3219600.0],["2019-02-15",142.81,143.36,140.17,141.85,1754500.0],["2019-02-19",141.32,142.67,140.67,141.49,1080300.0],["2019-02-20",141.68,141.68,139.9,141.19,1058400.0],["2019-02-21",141.19,142.85,140.83,142.02,1550000.0],["2019-02-22",141.7,143.08,141.15,142.46,1050600.0],["2019-02-25",143.29,143.66,141.67,141.77,1362400.0],["2019-02-26",141.63,142.14,140.38,140.99,1351900.0],["2019-02-27",140.5,142.09,140.25,141.64,1051400.0],["2019-02-28",141.3,141.39,140.05,140.1,1263300.0],["2019-03-01",140.9,143.92,140.9,143.35,1375600.0],["2019-03-04",143.64,144.77,139.8,141.49,973900.0],["2019-03-05",141.69,143.45,141.29,141.49,1425400.0],["2019-03-06",140.42,141.84,138.84,139.19,2776900.0],["2019-03-07",139.16,139.16,137.14,137.85,2836400.0],["2019-03-08",136.78,137.79,136.22,137.43,799500.0],["2019-03-11",137.68,139.6,137.35,139.41,1423400.0],["2019-03-12",140.05,140.25,138.81,139.85,1880500.0],["2019-03-13",140.72,142.28,140.71,141.55,1093200.0],["2019-03-14",141.59,142.47,140.83,140.98,712700.0],["2019-03-15",140.66,142.43,140.66,141.53,1939000.0],["2019-03-18",140.05,143.11,140.05,143.08,1435500.0],["2019-03-19",143.61,145.16,143.31,144.45,1128200.0],["2019-03-20",144.66,144.67,142.81,143.25,1432900.0],["2019-03-21",141.43,144.55,140.32,144.26,1604500.0],["2019-03-22",143.34,144.48,141.57,141.65,1016100.0],["2019-03-25",141.55,142.15,139.76,141.59,1217800.0],["2019-03-26",142.96,143.98,142.58,143.66,700800.0],["2019-03-27",143.3,143.81,139.87,141.15,1102400.0],["2019-03-28",141.8,142.25,140.24,141.84,760400.0],["2019-03-29",142.68,144.28,142.09,143.85,1059500.0],["2019-04-01",145.25,145.6,144.28,144.31,984900.0],["2019-04-02",144.24,144.97,143.84,144.3,771600.0],["2019-04-03",145.26,145.72,144.04,144.4,1865000.0],["2019-04-04",144.84,144.84,140.88,142.23,1738000.0],["2019-04-05",142.75,144.66,142.21,144.26,1398900.0],["2019-04-08",144.33,144.33,141.89,144.04,757400.0],["2019-04-09",143.76,145.22,143.49,144.29,973300.0],["2019-04-10",144.87,146.1,144.39,144.81,1256100.0],["2019-04-11",144.85,144.85,142.74,143.18,909400.0],["2019-04-12",143.9,144.65,142.35,142.52,814300.0],["2019-04-15",142.5,143.15,140.54,141.08,966500.0],["2019-04-16",142.4,142.48,135.7,136.29,1243000.0],["2019-04-17",137.36,137.36,131.34,132.31,2170300.0],["2019-04-18",132.4,134.65,131.03,133.01,1190700.0],["2019-04-22",132.86,134.59,132.21,134.37,1144800.0],["2019-04-23",133.92,138.1,132.82,137.02,1195200.0],["2019-04-24",137.0,137.85,134.6,135.79,1240800.0],["2019-04-25",135.8,137.95,134.99,137.36,1212400.0],["2019-04-26",137.38,138.79,136.26,138.7,930000.0],["2019-04-29",139.43,140.0,137.73,139.09,844400.0],["2019-04-30",139.28,140.26,138.67,138.9,1127300.0],["2019-05-01",137.21,137.99,134.13,134.99,1773700.0],["2019-05-02",134.41,136.21,132.73,136.14,1417100.0],["2019-05-03",137.25,139.12,136.36,138.84,1597500.0],["2019-05-06",136.87,138.81,136.75,138.77,1189400.0],["2019-05-07",137.5,138.81,133.17,134.37,1124900.0],["2019-05-08",134.74,135.13,132.84,133.22,1140400.0],["2019-05-09",131.96,134.05,131.35,133.14,1337500.0],["2019-05-10",132.46,134.51,130.84,134.16,1648600.0],["2019-05-13",131.45,133.45,130.77,132.28,1446400.0],["2019-05-14",133.0,135.17,133.0,134.55,1036400.0],["2019-05-15",133.53,136.49,132.79,135.27,997300.0],["2019-05-16",136.02,136.59,134.47,135.24,787200.0],["2019-05-17",133.53,135.48,133.09,133.67,1372500.0],["2019-05-20",133.33,135.07,132.76,133.67,1022200.0],["2019-05-21",134.7,135.48,134.18,134.57,699900.0],["2019-05-22",134.29,135.26,133.26,134.82,1246600.0],["2019-05-23",133.91,134.46,132.18,134.44,1355000.0],["2019-05-24",135.44,137.62,135.44,136.38,984100.0],["2019-05-28",137.9,139.03,136.47,136.61,1418500.0],["2019-05-29",135.78,136.72,134.77,135.32,924700.0],["2019-05-30",135.64,136.97,135.13,136.13,546000.0],["2019-05-31",134.93,136.96,134.39,135.85,972200.0],["2019-06-03",136.32,138.0,132.81,132.95,2051600.0],["2019-06-04",133.43,135.74,131.87,135.57,1838300.0],["2019-06-05",136.93,138.64,136.09,138.17,1283500.0],["2019-06-06",138.75,140.36,137.15,137.41,871500.0],["2019-06-07",138.44,139.17,136.89,138.74,889900.0],["2019-06-10",139.64,140.42,138.2,139.72,1270400.0],["2019-06-11",140.46,141.32,138.64,139.43,1243100.0],["2019-06-12",139.44,140.23,137.79,139.9,1142600.0],["2019-06-13",140.32,141.51,139.59,141.08,1574500.0],["2019-06-14",141.4,143.83,140.65,141.3,1090400.0],["2019-06-17",141.48,142.67,140.98,141.45,942000.0],["2019-06-18",143.03,146.5,142.27,145.66,2138700.0],["2019-06-19",145.66,155.13,145.66,154.24,4014000.0],["2019-06-20",156.88,159.54,153.08,154.52,1865800.0],["2019-06-21",155.76,158.99,154.53,158.67,2799400.0],["2019-06-24",157.68,159.01,155.6,157.43,1428500.0],["2019-06-25",158.3,158.51,153.38,154.14,1623900.0],["2019-06-26",154.2,156.21,152.94,155.63,1521000.0],["2019-06-27",156.18,157.58,155.8,156.63,657700.0],["2019-06-28",156.82,160.91,156.12,160.9,3479000.0],["2019-07-01",162.12,164.13,158.8,160.7,1194900.0],["2019-07-02",160.51,161.0,157.56,160.89,1100800.0],["2019-07-03",161.36,161.87,160.59,161.46,794200.0],["2019-07-05",160.96,161.18,158.73,160.9,814200.0],["2019-07-08",160.52,160.52,158.58,159.14,1358900.0],["2019-07-09",158.44,159.57,157.66,158.54,1455900.0],["2019-07-10",159.27,159.99,158.32,159.35,1380200.0],["2019-07-11",159.28,159.34,157.24,159.24,1046900.0],["2019-07-12",158.51,159.14,156.37,157.36,783500.0],["2019-07-15",158.19,158.87,157.41,158.4,586100.0],["2019-07-16",159.39,159.99,156.45,156.57,715300.0],["2019-07-17",156.38,157.56,155.85,156.02,861400.0],["2019-07-18",156.02,157.59,154.38,157.28,1042600.0],["2019-07-19",157.74,158.02,155.3,155.85,1020100.0],["2019-07-22",156.08,158.14,156.03,156.27,890700.0],["2019-07-23",156.81,157.16,155.17,156.76,1041100.0],["2019-07-24",156.72,162.62,154.2,160.61,1946800.0],["2019-07-25",160.75,161.88,159.82,160.09,1527900.0],["2019-07-26",160.83,161.44,158.64,159.88,657300.0],["2019-07-29",159.58,160.13,158.1,159.3,734100.0],["2019-07-30",158.39,161.06,157.1,160.53,1054500.0],["2019-07-31",160.28,161.51,157.92,159.17,1030400.0],["2019-08-01",159.73,160.88,157.28,158.21,760600.0],["2019-08-02",157.97,157.97,155.67,157.08,1057600.0],["2019-08-05",155.17,155.17,150.67,151.8,1478400.0],["2019-08-06",152.66,154.81,151.85,154.45,833400.0],["2019-08-07",152.99,155.74,151.27,155.25,1114300.0],["2019-08-08",156.26,158.58,155.43,158.1,941500.0],["2019-08-09",157.21,157.43,154.9,156.0,2073900.0],["2019-08-12",155.21,155.69,153.56,155.41,1000600.0],["2019-08-13",153.74,157.6,153.74,157.08,813700.0],["2019-08-14",154.96,156.6,150.22,151.21,1437300.0],["2019-08-15",152.0,153.86,150.58,152.15,1206400.0],["2019-08-16",153.87,156.91,153.2,155.21,863400.0],["2019-08-19",156.66,157.54,155.95,156.72,833900.0],["2019-08-20",156.92,157.11,154.77,154.82,585200.0],["2019-08-21",155.89,157.46,154.56,157.19,717400.0],["2019-08-22",158.49,158.74,155.47,156.55,791000.0],["2019-08-23",157.8,158.99,152.37,153.15,1065700.0],["2019-08-26",154.16,155.19,152.84,155.12,690900.0],["2019-08-27",155.67,155.75,152.76,153.66,975200.0],["2019-08-28",153.33,154.15,151.72,153.46,832200.0],["2019-08-29",155.09,156.52,154.46,155.98,528300.0],["2019-08-30",156.74,156.74,153.44,155.15,788100.0],["2019-09-03",153.78,155.13,153.0,153.91,737000.0],["2019-09-04",155.37,155.37,151.29,151.46,1234800.0],["2019-09-05",152.97,154.52,151.33,154.08,1442900.0],["2019-09-06",154.17,155.72,152.75,154.07,998100.0],["2019-09-09",154.9,154.9,151.67,151.87,1947800.0],["2019-09-10",150.18,150.78,146.52,150.41,2097100.0],["2019-09-11",150.0,152.23,148.79,150.23,1597100.0],["2019-09-12",150.72,151.82,149.91,150.73,1670200.0],["2019-09-13",149.72,152.51,147.31,151.35,1467200.0],["2019-09-16",150.66,152.84,149.76,150.84,1773000.0],["2019-09-17",151.1,153.47,149.94,152.94,1900600.0],["2019-09-18",152.54,153.73,151.39,153.44,1460500.0],["2019-09-19",153.3,155.29,153.14,153.92,1122400.0],["2019-09-20",154.77,157.32,154.6,155.6,5361600.0],["2019-09-23",155.13,157.73,154.26,157.34,1731900.0],["2019-09-24",157.81,158.25,154.71,155.42,1595900.0],["2019-09-25",154.93,155.16,151.09,154.65,1640800.0],["2019-09-26",155.07,155.07,151.5,151.84,1167100.0],["2019-09-27",152.47,154.43,146.66,148.25,1636700.0],["2019-09-30",148.1,150.25,147.16,149.38,1030700.0],["2019-10-01",149.87,151.09,143.92,145.03,1634000.0],["2019-10-02",143.79,144.32,140.56,143.24,1837100.0],["2019-10-03",143.21,147.57,141.7,147.52,1786500.0],["2019-10-04",147.79,149.91,147.65,149.3,949100.0],["2019-10-07",148.41,150.12,147.73,148.7,927100.0],["2019-10-08",147.0,147.0,143.47,144.53,864700.0],["2019-10-09",145.95,146.63,144.88,145.58,743700.0],["2019-10-10",145.5,146.8,144.47,144.89,778600.0],["2019-10-11",146.73,148.97,145.9,145.98,749700.0],["2019-10-14",146.28,147.93,145.85,146.36,709500.0],["2019-10-15",147.21,148.69,146.23,146.56,927500.0],["2019-10-16",145.64,147.47,144.31,144.83,1330200.0],["2019-10-17",145.65,146.07,142.99,143.35,1100500.0],["2019-10-18",144.0,145.05,143.0,143.49,1460200.0],["2019-10-21",144.65,144.91,142.04,143.14,1010800.0],["2019-10-22",143.51,145.42,142.78,142.86,1070700.0],["2019-10-23",143.14,144.09,142.7,143.48,1190200.0],["2019-10-24",143.7,146.75,143.54,145.17,1022300.0],["2019-10-25",144.87,148.57,143.95,147.51,1173400.0],["2019-10-28",147.45,148.8,147.37,147.75,1070200.0],["2019-10-29",146.73,150.27,146.73,150.09,2090700.0],["2019-10-30",147.89,147.89,139.02,145.74,3323300.0],["2019-10-31",145.72,148.04,143.43,144.42,1036400.0],["2019-11-01",145.76,147.58,145.1,146.74,945700.0],["2019-11-04",147.76,147.76,145.64,146.5,924200.0],["2019-11-05",146.26,146.7,139.78,139.89,1676700.0],["2019-11-06",139.68,140.54,136.28,138.04,2460000.0],["2019-11-07",138.58,139.27,137.14,137.84,1627600.0],["2019-11-08",137.38,138.99,136.87,137.59,1451100.0],["2019-11-11",136.73,140.52,136.73,140.52,1737500.0],["2019-11-12",139.9,143.39,139.9,142.94,1340500.0],["2019-11-13",142.28,144.06,142.18,143.57,855900.0],["2019-11-14",143.75,145.91,142.94,145.7,717400.0],["2019-11-15",145.53,146.6,144.64,146.5,907300.0],["2019-11-18",146.24,146.24,141.7,142.12,1533900.0],["2019-11-19",142.32,143.75,142.0,142.86,797800.0],["2019-11-20",142.41,143.54,141.78,142.36,1905700.0],["2019-11-21",142.51,144.36,141.81,143.48,1072200.0],["2019-11-22",144.1,144.69,143.11,143.74,1116200.0],["2019-11-25",144.43,146.51,143.54,146.49,1621000.0],["2019-11-26",146.06,148.37,145.71,147.96,1506500.0],["2019-11-27",148.07,148.94,146.83,147.52,1595000.0],["2019-11-29",147.14,147.4,145.8,145.98,715700.0],["2019-12-02",145.99,146.26,143.78,143.94,1037300.0],["2019-12-03",143.74,144.77,142.69,143.34,1283200.0],["2019-12-04",143.9,146.16,143.8,145.14,697000.0],["2019-12-05",145.29,145.88,143.32,145.35,1290300.0],["2019-12-06",146.32,148.9,145.97,148.49,1099400.0],["2019-12-09",148.23,148.94,146.28,146.4,1412400.0],["2019-12-10",146.7,146.98,145.02,146.12,1609500.0],["2019-12-11",146.29,146.29,143.43,143.84,1331700.0],["2019-12-12",143.47,146.04,143.05,145.29,1121500.0],["2019-12-13",145.26,146.78,144.42,144.85,1162900.0],["2019-12-16",145.94,147.14,145.12,146.53,1289500.0],["2019-12-17",147.05,148.09,144.9,147.99,1482500.0],["2019-12-18",148.05,148.32,145.8,147.16,2005400.0],["2019-12-19",147.09,149.81,146.48,149.69,1638100.0],["2019-12-20",150.86,156.08,150.0,155.95,3610200.0],["2019-12-23",156.0,156.43,153.24,154.87,2124700.0],["2019-12-24",155.03,155.12,154.04,154.7,483400.0],["2019-12-26",155.0,155.0,153.45,154.14,1307300.0],["2019-12-27",154.65,155.18,154.25,154.44,873900.0],["2019-12-30",154.47,154.5,152.21,153.45,897900.0],["2019-12-31",153.31,154.68,153.06,154.51,760900.0],["2020-01-02",155.23,156.73,153.57,156.41,1925900.0],["2020-01-03",153.97,154.95,153.73,154.19,1047200.0],["2020-01-06",153.12,155.09,152.17,155.0,1539200.0],["2020-01-07",155.78,157.9,155.38,156.8,1052900.0],["2020-01-08",157.07,159.25,156.82,157.6,1182100.0],["2020-01-09",158.29,159.84,158.08,159.5,850400.0],["2020-01-10",160.2,160.86,158.97,159.3,876400.0],["2020-01-13",159.63,159.63,157.57,158.15,1885100.0],["2020-01-14",157.49,159.09,156.76,158.93,1089500.0],["2020-01-15",158.86,160.59,158.29,159.37,950000.0],["2020-01-16",160.45,161.1,159.8,160.97,750700.0],["2020-01-17",161.45,161.69,159.39,161.51,777400.0],["2020-01-21",161.09,161.86,160.26,160.85,979900.0],["2020-01-22",161.07,162.14,160.44,160.5,733800.0],["2020-01-23",160.32,161.03,159.29,160.91,811700.0],["2020-01-24",161.62,162.14,157.78,158.1,821400.0],["2020-01-27",156.14,158.18,155.84,157.16,754900.0],["2020-01-28",157.86,159.57,156.74,158.67,854600.0],["2020-01-29",158.85,160.32,158.41,158.5,821100.0],["2020-01-30",157.14,158.14,155.62,157.0,1595000.0],["2020-01-31",156.63,157.19,154.45,155.25,1143200.0],["2020-02-03",156.6,157.22,154.94,155.25,1786100.0],["2020-02-04",157.12,157.59,155.62,157.04,3384300.0],["2020-02-05",159.06,161.55,158.38,159.76,1373300.0],["2020-02-06",160.64,161.25,159.79,160.53,976600.0],["2020-02-07",160.31,160.61,156.98,157.0,1193000.0],["2020-02-10",157.0,160.14,156.52,159.93,1303800.0],["2020-02-11",160.99,163.51,160.21,161.7,1582600.0],["2020-02-12",164.85,169.14,160.0,166.11,2302400.0],["2020-02-13",164.8,166.03,162.64,165.79,1440000.0],["2020-02-14",165.3,165.5,162.17,164.32,2967400.0],["2020-02-18",164.91,165.74,162.61,165.42,1436200.0],["2020-02-19",166.28,166.28,164.13,164.39,1070700.0],["2020-02-20",163.5,164.33,162.17,164.14,1574300.0],["2020-02-21",163.48,164.35,161.57,163.43,967900.0],["2020-02-24",159.42,160.26,156.63,158.08,1313100.0],["2020-02-25",158.93,159.1,149.5,150.06,2918800.0],["2020-02-26",151.37,154.37,148.94,149.39,1667800.0],["2020-02-27",147.19,148.74,142.63,142.74,3406900.0],["2020-02-28",138.91,141.24,136.23,139.49,3112200.0],["2020-03-02",140.73,147.23,139.31,147.08,2504900.0],["2020-03-03",147.44,150.25,139.53,141.36,1557200.0],["2020-03-04",144.86,148.45,144.5,147.89,1228700.0],["2020-03-05",143.84,144.78,136.51,138.21,2215000.0],["2020-03-06",136.3,138.3,131.39,136.05,2110600.0],["2020-03-09",129.46,131.14,122.97,124.0,2760800.0],["2020-03-10",128.18,131.14,122.77,130.82,2721800.0],["2020-03-11",126.63,128.24,123.26,125.42,2113000.0],["2020-03-12",116.72,117.36,110.35,113.01,2911000.0],["2020-03-13",119.79,120.6,111.08,118.71,2244600.0],["2020-03-16",99.16,106.25,94.2,102.36,5128900.0],["2020-03-17",104.09,110.54,101.05,107.69,3699900.0],["2020-03-18",100.44,100.99,81.79,89.88,4695600.0],["2020-03-19",88.83,104.83,82.0,90.62,3712000.0],["2020-03-20",91.79,99.73,89.57,91.67,2987800.0],["2020-03-23",92.0,92.0,82.03,84.0,2741900.0],["2020-03-24",89.47,97.09,88.08,96.91,2750400.0],["2020-03-25",97.23,111.63,94.16,104.88,3646400.0],["2020-03-26",106.94,116.37,106.49,110.55,2865300.0],["2020-03-27",105.72,108.45,100.89,107.14,3063700.0],["2020-03-30",106.96,114.75,105.03,112.98,1627200.0],["2020-03-31",111.8,113.61,105.21,107.86,2853200.0],["2020-04-01",102.02,104.21,98.01,100.04,2084300.0],["2020-04-02",100.46,105.4,99.07,104.78,1708600.0],["2020-04-03",104.55,108.63,101.0,102.72,2687700.0],["2020-04-06",109.57,119.09,108.3,117.14,2062200.0],["2020-04-07",124.22,124.99,116.91,119.68,2148600.0],["2020-04-08",120.74,129.5,117.57,127.87,1634400.0],["2020-04-09",128.3,132.18,127.7,128.53,1522900.0],["2020-04-13",127.4,127.68,121.34,124.79,1980800.0],["2020-04-14",127.22,129.0,125.46,126.49,1415000.0],["2020-04-15",123.39,124.54,121.22,124.02,1327500.0],["2020-04-16",124.78,125.79,122.16,124.46,973300.0],["2020-04-17",128.03,131.76,127.72,131.57,1486300.0],["2020-04-20",128.72,131.25,127.41,127.51,1180100.0],["2020-04-21",124.26,125.68,121.36,122.0,1077200.0],["2020-04-22",124.97,126.58,122.22,125.55,634300.0],["2020-04-23",126.77,131.74,126.01,127.67,822600.0],["2020-04-24",128.06,129.63,126.35,128.86,767600.0],["2020-04-27",130.0,132.49,129.9,131.88,1276200.0],["2020-04-28",138.5,147.41,130.46,135.88,2205000.0],["2020-04-29",139.72,143.45,138.17,143.1,1428100.0],["2020-04-30",141.39,143.66,140.17,142.59,1790500.0],["2020-05-01",139.05,140.78,135.32,136.52,1204800.0],["2020-05-04",135.1,135.77,131.4,134.06,1070600.0],["2020-05-05",135.97,137.21,134.77,135.49,924400.0],["2020-05-06",135.99,137.36,133.86,134.01,728300.0],["2020-05-07",136.67,137.47,135.25,135.52,868900.0],["2020-05-08",138.06,139.35,136.85,137.65,677900.0],["2020-05-11",136.54,139.05,135.34,138.65,814800.0],["2020-05-12",139.0,139.4,134.7,134.8,678400.0],["2020-05-13",135.02,136.55,131.42,132.47,1174900.0],["2020-05-14",130.59,132.97,128.52,132.37,1224800.0],["2020-05-15",131.87,134.35,130.72,134.2,1133700.0],["2020-05-18",138.6,140.85,138.0,138.56,850300.0],["2020-05-19",138.1,141.8,137.73,140.86,2707600.0],["2020-05-20",142.2,145.73,141.64,145.42,1245100.0],["2020-05-21",145.2,146.38,142.45,143.2,1326400.0],["2020-05-22",143.44,144.02,141.76,142.9,682900.0],["2020-05-26",146.62,147.42,143.06,143.5,1468700.0],["2020-05-27",145.7,147.17,141.87,146.82,1016000.0],["2020-05-28",147.99,149.28,145.71,146.2,942700.0],["2020-05-29",146.69,150.35,146.16,149.52,2904500.0],["2020-06-01",149.1,150.01,147.01,149.41,884800.0],["2020-06-02",149.85,151.75,148.39,151.53,1200000.0],["2020-06-03",151.83,154.63,151.19,153.06,1234300.0],["2020-06-04",151.22,152.74,150.2,151.21,1086900.0],["2020-06-05",154.63,156.23,148.8,149.58,1731000.0],["2020-06-08",148.62,151.38,148.43,150.0,1376100.0],["2020-06-09",148.64,149.56,146.6,146.8,815000.0],["2020-06-10",147.27,148.8,144.66,147.19,1210900.0],["2020-06-11",143.57,143.84,138.22,138.64,1491200.0],["2020-06-12",142.59,143.59,134.93,138.82,990200.0],["2020-06-15",135.21,140.26,135.19,139.57,1277700.0],["2020-06-16",143.64,144.46,139.57,141.04,1297200.0],["2020-06-17",141.5,141.5,138.04,138.92,1322900.0],["2020-06-18",138.02,139.25,136.9,138.12,1162000.0],["2020-06-19",141.17,141.31,136.06,136.08,2453200.0],["2020-06-22",135.83,137.91,133.93,137.53,1477100.0],["2020-06-23",139.19,142.02,136.85,140.17,2006000.0],["2020-06-24",139.1,139.78,134.38,136.47,1476900.0],["2020-06-25",136.03,137.97,133.18,137.8,1229300.0],["2020-06-26",136.88,139.06,135.47,135.99,1712300.0],["2020-06-29",136.94,137.71,135.63,137.52,562400.0],["2020-06-30",137.0,142.56,137.0,141.88,883500.0],["2020-07-01",141.98,142.68,139.4,141.53,1426800.0],["2020-07-02",143.22,144.0,140.87,141.52,777200.0],["2020-07-06",143.3,144.03,141.72,143.64,1171800.0],["2020-07-07",142.56,144.44,141.74,141.94,817900.0],["2020-07-08",142.56,144.42,142.31,144.17,783700.0],["2020-07-09",143.97,145.95,142.72,144.99,742800.0],["2020-07-10",145.03,145.31,141.39,142.68,761900.0],["2020-07-13",144.22,146.35,141.15,141.28,816100.0],["2020-07-14",141.8,147.99,140.6,147.78,1320300.0],["2020-07-15",150.0,152.89,149.26,152.37,1004200.0],["2020-07-16",151.85,151.85,148.16,149.68,940800.0],["2020-07-17",150.94,155.07,149.91,154.05,968700.0],["2020-07-20",153.62,155.57,153.03,155.2,945900.0],["2020-07-21",156.19,159.24,155.92,156.95,1443700.0],["2020-07-22",160.06,166.16,160.0,164.29,1836700.0],["2020-07-23",164.7,164.99,160.55,161.48,1937900.0],["2020-07-24",160.57,161.0,156.46,157.88,1071900.0],["2020-07-27",158.42,163.55,158.01,162.28,1047700.0],["2020-07-28",158.75,160.93,157.72,158.65,1677600.0],["2020-07-29",159.65,160.88,159.02,160.06,1170800.0],["2020-07-30",158.0,159.09,156.17,158.26,893100.0],["2020-07-31",158.0,158.63,155.71,158.39,1014000.0],["2020-08-03",159.07,161.97,158.46,161.18,743800.0],["2020-08-04",160.11,160.84,159.0,160.15,890000.0],["2020-08-05",161.5,161.82,159.67,160.75,721500.0],["2020-08-06",161.0,161.68,159.49,161.04,1150900.0],["2020-08-07",160.05,161.04,159.01,160.54,680900.0],["2020-08-10",160.85,160.93,158.97,159.64,794200.0],["2020-08-11",160.41,161.96,158.97,159.31,718300.0],["2020-08-12",160.22,163.38,159.92,162.87,785800.0],["2020-08-13",162.22,165.02,162.22,163.75,682300.0],["2020-08-14",162.65,162.88,160.48,161.23,560300.0],["2020-08-17",161.82,163.26,161.15,161.5,489300.0],["2020-08-18",161.81,161.81,159.43,160.53,529700.0],["2020-08-19",160.67,161.68,159.09,160.16,396800.0],["2020-08-20",158.95,158.95,157.43,157.96,651100.0],["2020-08-21",158.52,158.7,156.34,157.57,661200.0],["2020-08-24",158.43,158.53,155.09,156.24,990100.0],["2020-08-25",156.91,157.79,154.58,156.94,1149200.0],["2020-08-26",156.66,159.15,156.66,158.52,745700.0],["2020-08-27",158.4,159.94,156.52,158.5,917900.0],["2020-08-28",158.5,161.25,157.82,161.22,684800.0],["2020-08-31",160.64,164.88,160.25,163.75,1304100.0],["2020-09-01",164.0,165.88,163.0,165.13,959200.0],["2020-09-02",165.52,170.51,164.65,169.75,972300.0],["2020-09-03",169.96,169.99,163.13,164.8,796900.0],["2020-09-04",165.54,165.71,157.18,160.21,1152500.0],["2020-09-08",158.62,161.56,157.2,157.79,1041100.0],["2020-09-09",160.74,163.18,159.43,161.06,974700.0],["2020-09-10",162.0,163.74,159.5,159.67,923500.0],["2020-09-11",160.96,161.63,158.14,159.53,545600.0],["2020-09-14",161.61,163.11,160.68,161.65,766000.0],["2020-09-15",162.73,165.75,162.73,164.71,1242500.0],["2020-09-16",165.6,165.91,162.0,162.01,1268000.0],["2020-09-17",160.79,161.31,158.59,160.5,1019700.0],["2020-09-18",160.38,160.88,156.72,157.12,3615900.0],["2020-09-21",154.62,154.92,150.61,154.08,1251200.0],["2020-09-22",153.77,154.44,152.5,153.3,1157700.0],["2020-09-23",153.35,153.77,148.87,148.96,809900.0],["2020-09-24",149.75,149.75,146.0,148.07,1081000.0],["2020-09-25",147.32,152.53,146.03,151.3,1792700.0],["2020-09-28",153.5,156.99,153.5,155.31,910600.0],["2020-09-29",155.25,158.05,154.61,154.78,858600.0],["2020-09-30",155.44,158.97,155.0,157.63,778700.0],["2020-10-01",159.16,160.8,157.48,158.33,799000.0],["2020-10-02",156.41,158.38,155.81,156.83,561700.0],["2020-10-05",158.6,161.65,157.81,160.62,560300.0],["2020-10-06",161.15,162.92,159.4,159.4,472900.0],["2020-10-07",160.32,164.72,160.32,164.19,579800.0],["2020-10-08",164.57,166.11,163.83,164.49,561100.0],["2020-10-09",165.38,167.54,164.97,166.76,926500.0],["2020-10-12",167.94,171.88,166.49,170.46,923100.0],["2020-10-13",169.5,170.99,166.57,166.59,815100.0],["2020-10-14",167.37,168.13,164.29,165.89,771500.0],["2020-10-15",163.53,164.19,161.35,162.0,1173600.0],["2020-10-16",163.33,166.39,163.33,164.56,1047500.0],["2020-10-19",164.77,166.5,163.07,164.05,1361000.0],["2020-10-20",172.16,176.0,171.84,173.5,2158900.0],["2020-10-21",173.9,174.72,169.08,169.25,918300.0],["2020-10-22",169.87,171.98,167.49,169.4,946100.0],["2020-10-23",170.77,170.77,166.53,167.47,760600.0],["2020-10-26",165.33,165.71,159.81,162.17,1301300.0],["2020-10-27",162.62,162.74,158.58,159.14,1216800.0],["2020-10-28",155.75,158.64,155.22,155.71,1400200.0],["2020-10-29",156.42,157.75,153.55,154.65,1226200.0],["2020-10-30",153.94,155.01,150.66,153.99,1009700.0],["2020-11-02",156.21,157.57,154.24,155.13,787900.0],["2020-11-03",157.66,160.95,157.09,160.14,765500.0],["2020-11-04",162.04,174.21,162.04,170.9,1583500.0],["2020-11-05",173.67,176.16,171.26,171.71,1007100.0],["2020-11-06",171.99,173.33,169.86,171.44,759500.0],["2020-11-09",180.13,180.77,173.31,173.66,1276300.0],["2020-11-10",172.76,173.41,165.49,166.0,1272400.0],["2020-11-11",168.01,169.71,165.58,167.88,885000.0],["2020-11-12",167.81,169.65,166.68,167.8,746000.0],["2020-11-13",168.98,174.52,168.97,173.93,745400.0],["2020-11-16",175.0,175.38,171.89,173.74,620000.0],["2020-11-17",171.78,172.4,168.91,172.21,613100.0],["2020-11-18",172.32,173.53,168.87,169.07,837100.0],["2020-11-19",168.35,169.85,167.01,169.55,714000.0],["2020-11-20",169.75,171.08,168.14,169.77,606000.0],["2020-11-23",170.8,171.42,169.31,170.56,682700.0],["2020-11-24",173.05,173.82,170.78,172.0,742800.0],["2020-11-25",171.99,171.99,169.34,169.87,817100.0],["2020-11-27",170.48,170.89,168.03,168.81,591800.0],["2020-11-30",169.61,170.42,167.74,168.99,1644000.0],["2020-12-01",170.62,173.77,170.31,171.23,1635700.0],["2020-12-02",170.3,170.81,168.31,170.04,1050700.0],["2020-12-03",170.5,171.0,167.19,167.63,1560100.0],["2020-12-04",167.9,170.61,165.82,170.61,1496000.0],["2020-12-07",170.69,172.14,169.14,170.07,1660200.0],["2020-12-08",169.44,171.45,168.38,171.29,1579900.0],["2020-12-09",171.18,171.5,168.39,168.5,1086100.0],["2020-12-10",168.4,169.98,167.43,168.47,866300.0],["2020-12-11",167.4,168.59,165.52,167.81,1069200.0],["2020-12-14",169.08,172.25,166.91,167.3,1091000.0],["2020-12-15",168.72,173.34,167.67,172.42,1490600.0],["2020-12-16",172.42,175.46,171.07,174.69,1124500.0],["2020-12-17",175.73,179.22,175.0,178.95,1884400.0],["2020-12-18",179.58,180.99,177.66,180.39,1901500.0],["2020-12-21",177.31,177.97,173.87,176.75,1396700.0],["2020-12-22",177.37,177.37,174.61,176.98,856400.0],["2020-12-23",177.84,178.99,174.9,175.55,894700.0],["2020-12-24",175.91,176.46,174.94,175.94,261800.0],["2020-12-28",177.5,177.5,173.83,175.32,560700.0],["2020-12-29",177.49,177.52,174.31,174.83,441500.0],["2020-12-30",175.55,178.58,175.2,177.52,871900.0],["2020-12-31",178.04,179.37,175.39,179.17,528800.0],["2021-01-04",178.44,179.81,174.28,176.6,1046500.0],["2021-01-05",175.73,180.33,175.73,179.34,775100.0],["2021-01-06",177.13,187.05,177.0,186.25,1123800.0],["2021-01-07",187.8,189.81,187.32,188.06,741300.0],["2021-01-08",188.0,192.0,187.53,191.08,805500.0],["2021-01-11",190.07,192.07,188.27,191.44,617100.0],["2021-01-12",191.0,192.34,187.94,189.42,607700.0],["2021-01-13",189.04,191.37,188.96,189.36,529200.0],["2021-01-14",189.38,190.55,187.7,188.11,568200.0],["2021-01-15",187.92,188.75,185.61,187.79,1028200.0],["2021-01-19",191.5,191.5,186.47,188.97,948300.0],["2021-01-20",189.03,191.27,188.03,190.54,684100.0],["2021-01-21",189.65,191.27,187.63,187.69,1154500.0],["2021-01-22",186.99,187.41,185.13,185.59,824000.0],["2021-01-25",185.75,186.44,179.53,183.02,930600.0],["2021-01-26",184.48,184.68,180.06,180.34,755100.0],["2021-01-27",176.12,176.85,170.0,173.0,1574200.0],["2021-01-28",175.94,180.34,174.91,178.66,1028400.0],["2021-01-29",178.05,181.75,176.51,177.8,881200.0],["2021-02-01",180.18,182.2,178.83,180.44,1251600.0],["2021-02-02",183.15,187.34,182.25,184.41,953400.0],["2021-02-03",183.91,185.5,182.35,182.99,724800.0],["2021-02-04",183.36,185.97,182.03,184.32,654500.0],["2021-02-05",186.03,187.0,184.83,186.1,932300.0],["2021-02-08",187.47,189.08,186.42,186.91,1344100.0],["2021-02-09",185.64,187.14,183.79,183.82,1127700.0],["2021-02-10",195.75,199.99,189.59,190.05,2085400.0],["2021-02-11",191.66,196.97,191.31,192.85,1051900.0],["2021-02-12",191.57,193.22,188.9,192.66,755400.0],["2021-02-16",192.66,193.16,189.67,190.5,1060900.0],["2021-02-17",188.51,191.67,188.22,188.93,586700.0],["2021-02-18",188.0,189.03,185.38,187.71,713200.0],["2021-02-19",188.4,189.45,185.97,188.7,788600.0],["2021-02-22",187.45,190.79,186.39,190.14,788100.0],["2021-02-23",190.67,192.81,189.89,191.05,1262200.0],["2021-02-24",191.18,197.35,191.18,194.59,1350300.0],["2021-02-25",194.05,195.0,190.68,192.55,1118900.0],["2021-02-26",193.82,195.27,189.39,192.79,1383200.0],["2021-03-01",194.98,196.72,192.55,194.39,823900.0],["2021-03-02",194.33,194.79,190.12,192.74,609600.0],["2021-03-03",191.17,192.44,188.61,190.59,638300.0],["2021-03-04",189.71,191.26,183.91,186.58,857500.0],["2021-03-05",187.87,189.92,181.13,188.78,1216600.0],["2021-03-08",191.47,194.95,187.62,187.8,917500.0],["2021-03-09",190.06,192.8,188.81,189.39,862700.0],["2021-03-10",190.24,191.79,189.54,189.74,677000.0],["2021-03-11",191.36,191.83,189.08,189.37,677500.0],["2021-03-12",188.14,189.22,185.25,186.81,886700.0],["2021-03-15",186.03,190.72,185.84,190.65,808700.0],["2021-03-16",191.77,192.79,187.34,189.39,846500.0],["2021-03-17",188.69,191.1,187.61,189.71,726800.0],["2021-03-18",188.53,190.05,185.73,186.5,771800.0],["2021-03-19",187.09,189.62,185.78,188.33,1090600.0],["2021-03-22",188.3,191.06,187.14,189.73,878100.0],["2021-03-23",189.53,189.77,186.37,186.99,800300.0],["2021-03-24",187.26,189.23,185.55,186.11,585000.0],["2021-03-25",186.29,187.04,184.31,186.55,900900.0],["2021-03-26",187.85,193.16,186.65,192.86,605000.0],["2021-03-29",191.04,192.23,189.7,191.0,595200.0],["2021-03-30",189.7,191.74,189.15,190.79,758800.0],["2021-03-31",192.14,195.06,190.85,193.14,862500.0],["2021-04-01",195.03,199.31,191.84,198.06,1003000.0],["2021-04-05",199.0,201.31,199.0,200.37,604800.0],["2021-04-06",200.3,203.79,200.2,203.57,850400.0],["2021-04-07",203.43,203.44,200.07,201.6,639700.0],["2021-04-08",202.46,204.91,202.46,204.34,641900.0],["2021-04-09",205.68,207.79,204.66,207.66,567100.0],["2021-04-12",207.9,208.48,205.78,208.21,929400.0],["2021-04-13",208.09,208.84,206.69,207.49,505900.0],["2021-04-14",208.62,211.11,207.86,208.9,814500.0],["2021-04-15",210.75,217.63,210.75,214.13,1129700.0],["2021-04-16",216.0,216.91,214.81,215.56,1414000.0],["2021-04-19",215.71,218.33,214.96,216.22,1205800.0],["2021-04-20",215.87,219.6,215.87,217.12,1854700.0],["2021-04-21",216.5,220.55,215.22,219.0,986300.0],["2021-04-22",225.95,235.51,223.6,225.94,1829500.0],["2021-04-23",226.4,232.91,226.4,232.3,1594700.0],["2021-04-26",233.09,235.19,232.18,233.42,1291800.0],["2021-04-27",233.32,234.66,231.69,234.41,1339900.0],["2021-04-28",233.77,237.29,232.75,236.02,1165500.0],["2021-04-29",237.0,237.47,232.12,235.45,1045300.0],["2021-04-30",235.11,236.92,232.59,234.69,774100.0],["2021-05-03",236.0,236.62,231.73,233.96,793200.0],["2021-05-04",232.0,233.67,229.47,232.69,1069200.0],["2021-05-05",233.55,234.75,230.06,231.94,1250700.0],["2021-05-06",231.33,231.74,229.35,231.22,1250400.0],["2021-05-07",232.0,236.21,231.86,234.39,953200.0],["2021-05-10",234.96,235.86,231.28,231.49,1024100.0],["2021-05-11",229.31,233.3,227.4,232.07,1131900.0],["2021-05-12",229.86,231.76,227.59,228.0,775200.0],["2021-05-13",229.07,230.97,228.19,229.66,968700.0],["2021-05-14",231.08,234.81,229.36,234.04,785400.0],["2021-05-17",234.65,235.54,231.22,231.48,565900.0],["2021-05-18",232.15,232.29,229.53,230.58,1046100.0],["2021-05-19",228.12,232.72,226.95,232.7,941200.0],["2021-05-20",232.39,237.84,232.03,236.74,656800.0],["2021-05-21",237.35,240.82,237.35,238.96,1002500.0],["2021-05-24",241.13,243.94,239.91,242.58,738000.0],["2021-05-25",243.44,244.95,241.23,242.13,827500.0],["2021-05-26",243.19,243.69,237.63,239.6,664700.0],["2021-05-27",239.95,240.9,237.28,237.46,2468100.0],["2021-05-28",239.55,240.58,238.02,240.16,1282800.0],["2021-06-01",241.4,242.01,234.76,237.25,847800.0],["2021-06-02",238.38,239.5,234.91,235.0,945000.0],["2021-06-03",233.38,234.84,230.96,233.34,1490100.0],["2021-06-04",235.59,236.43,233.45,233.84,919500.0],["2021-06-07",233.57,235.22,232.58,233.2,1608600.0],["2021-06-08",234.05,235.72,231.07,234.82,777100.0],["2021-06-09",235.2,239.85,234.65,239.38,1049900.0],["2021-06-10",239.95,244.38,239.92,242.8,799800.0],["2021-06-11",243.0,243.54,240.48,243.44,1090300.0],["2021-06-14",243.41,245.51,242.3,244.47,726700.0],["2021-06-15",245.21,247.48,244.18,246.77,950100.0],["2021-06-16",248.74,248.74,243.77,244.23,998100.0],["2021-06-17",243.86,247.06,243.12,246.3,1136100.0],["2021-06-18",244.65,247.06,238.99,239.66,4072000.0],["2021-06-21",241.11,244.28,239.1,243.45,1065500.0],["2021-06-22",243.42,244.95,241.91,243.98,1050000.0],["2021-06-23",243.09,244.64,241.58,242.31,984800.0],["2021-06-24",243.58,244.82,240.81,240.89,925100.0],["2021-06-25",241.93,245.77,240.89,245.34,1840500.0],["2021-06-28",245.93,246.74,242.16,243.39,631200.0],["2021-06-29",243.14,245.62,242.58,244.09,547400.0],["2021-06-30",243.34,243.99,240.33,242.32,1051500.0],["2021-07-01",242.73,247.35,242.46,247.14,910400.0],["2021-07-02",247.41,249.45,246.15,249.15,538700.0],["2021-07-06",249.64,251.57,247.84,250.95,1113800.0],["2021-07-07",251.67,254.05,248.98,253.94,830500.0],["2021-07-08",250.0,250.61,247.91,248.81,750100.0],["2021-07-09",249.7,251.31,248.57,251.16,470600.0],["2021-07-12",251.63,252.41,248.11,248.62,765700.0],["2021-07-13",248.99,250.05,246.5,249.63,734800.0],["2021-07-14",249.64,250.46,245.31,246.0,681500.0],["2021-07-15",245.63,247.22,243.91,246.5,717800.0],["2021-07-16",247.3,249.78,245.66,247.7,501300.0],["2021-07-19",244.23,245.15,239.83,241.69,906400.0],["2021-07-20",242.92,247.69,241.48,247.07,1123800.0],["2021-07-21",247.88,247.88,241.32,243.03,1139800.0],["2021-07-22",244.16,246.89,243.43,244.91,714300.0],["2021-07-23",246.01,249.91,245.28,249.08,839100.0],["2021-07-26",248.05,249.85,243.93,247.29,1293900.0],["2021-07-27",243.63,247.2,238.17,243.18,1556800.0],["2021-07-28",244.16,246.28,242.02,245.37,1168900.0],["2021-07-29",246.82,250.2,246.52,248.71,585800.0],["2021-07-30",248.92,249.91,247.13,247.7,967000.0],["2021-08-02",248.43,249.43,246.3,247.3,807000.0],["2021-08-03",248.19,250.74,247.78,249.98,1049900.0],["2021-08-04",249.99,252.13,246.8,249.86,727700.0],["2021-08-05",250.9,251.85,247.27,248.41,508800.0],["2021-08-06",247.82,249.81,244.81,248.96,670900.0],["2021-08-09",249.09,249.83,245.38,247.66,541900.0],["2021-08-10",247.46,249.91,245.72,247.39,543700.0],["2021-08-11",247.63,248.44,244.21,244.55,530700.0],["2021-08-12",244.97,247.15,243.69,246.25,553700.0],["2021-08-13",246.6,248.26,245.99,248.14,265600.0],["2021-08-16",248.4,255.45,248.23,255.29,677600.0],["2021-08-17",254.62,257.3,253.07,257.04,860000.0],["2021-08-18",256.92,259.08,254.88,255.0,801900.0],["2021-08-19",253.21,257.27,252.83,256.66,865700.0],["2021-08-20",256.47,257.97,253.31,254.7,555600.0],["2021-08-23",256.88,257.73,253.81,254.38,707200.0],["2021-08-24",255.26,257.26,253.57,256.86,675300.0],["2021-08-25",257.97,259.3,255.64,258.71,383400.0],["2021-08-26",258.64,259.78,256.4,258.49,442600.0],["2021-08-27",259.42,263.61,259.02,259.55,459100.0],["2021-08-30",259.08,261.75,259.08,261.6,509000.0],["2021-08-31",261.6,262.25,258.25,259.73,638800.0],["2021-09-01",260.01,263.05,258.48,262.23,514500.0],["2021-09-02",263.66,265.34,262.76,265.23,476800.0],["2021-09-03",264.72,264.81,262.56,263.22,509700.0],["2021-09-07",261.93,265.1,259.44,264.45,474500.0],["2021-09-08",264.3,265.3,261.63,261.91,611800.0],["2021-09-09",262.0,263.85,260.87,261.28,480800.0],["2021-09-10",262.39,263.94,259.29,260.5,455600.0],["2021-09-13",262.14,262.54,253.17,255.57,672500.0],["2021-09-14",257.46,259.65,256.0,257.55,711200.0],["2021-09-15",257.07,259.1,255.89,258.55,531400.0],["2021-09-16",258.6,259.28,256.69,257.85,508500.0],["2021-09-17",257.63,259.03,254.82,256.33,929100.0],["2021-09-20",252.81,255.22,249.83,253.17,488200.0],["2021-09-21",254.92,258.48,253.95,256.26,619800.0],["2021-09-22",257.15,261.36,255.61,259.75,545500.0],["2021-09-23",261.06,264.01,258.57,262.27,748100.0],["2021-09-24",261.91,263.52,259.04,261.61,715900.0],["2021-09-27",260.27,260.6,246.8,248.14,1242300.0],["2021-09-28",245.08,245.26,237.45,241.59,1403900.0],["2021-09-29",244.52,245.1,241.97,242.91,758400.0],["2021-09-30",244.09,245.48,239.13,239.54,867200.0],["2021-10-01",239.74,242.98,234.1,241.55,674600.0],["2021-10-04",241.49,243.29,234.77,238.57,901700.0],["2021-10-05",240.27,243.47,237.72,239.36,649100.0],["2021-10-06",237.88,239.86,235.99,239.4,539900.0],["2021-10-07",240.68,246.18,240.28,243.82,528900.0],["2021-10-08",244.35,244.45,241.58,242.23,548600.0],["2021-10-11",241.17,244.78,240.09,240.28,318000.0],["2021-10-12",242.22,242.27,237.57,238.37,309800.0],["2021-10-13",239.94,243.65,239.28,241.51,751000.0],["2021-10-14",244.07,247.25,244.02,246.82,534800.0],["2021-10-15",248.31,250.31,246.57,248.85,567300.0],["2021-10-18",248.3,249.61,246.18,248.46,550000.0],["2021-10-19",250.59,252.97,248.9,249.02,616200.0],["2021-10-20",249.8,253.65,249.74,251.52,768000.0],["2021-10-21",250.0,255.72,241.3,254.84,1308300.0],["2021-10-22",256.0,260.12,254.87,256.89,987600.0],["2021-10-25",256.79,258.31,255.22,257.25,701100.0],["2021-10-26",258.34,258.81,255.76,256.09,566300.0],["2021-10-27",257.45,257.45,254.04,254.29,548500.0],["2021-10-28",254.38,258.07,253.68,257.19,487300.0],["2021-10-29",256.93,261.96,255.71,261.42,677000.0],["2021-11-01",261.82,263.69,257.17,258.89,553100.0],["2021-11-02",259.84,259.99,255.89,257.83,591400.0],["2021-11-03",257.47,257.47,248.16,254.6,1021800.0],["2021-11-04",254.62,254.9,251.67,253.86,808300.0],["2021-11-05",252.05,252.58,245.11,247.19,1402500.0],["2021-11-08",248.57,251.63,246.83,251.5,684000.0],["2021-11-09",252.16,254.62,249.72,251.8,688200.0],["2021-11-10",250.45,255.78,250.45,252.12,570900.0],["2021-11-11",253.2,254.12,249.88,252.58,680900.0],["2021-11-12",254.61,256.57,251.65,254.68,867800.0],["2021-11-15",254.91,256.6,250.9,251.81,956200.0],["2021-11-16",252.18,268.52,251.3,267.54,1264000.0],["2021-11-17",269.0,269.0,263.51,264.45,920100.0],["2021-11-18",267.23,271.32,266.01,266.6,1225100.0],["2021-11-19",268.97,272.25,267.68,268.17,942900.0],["2021-11-22",269.11,269.6,266.11,267.49,779900.0],["2021-11-23",264.86,265.58,261.7,265.27,692900.0],["2021-11-24",264.11,266.11,261.62,265.36,526600.0],["2021-11-26",262.52,269.13,261.49,262.06,745400.0],["2021-11-29",263.54,270.81,262.54,266.69,1341400.0],["2021-11-30",264.58,265.35,257.74,259.13,1972800.0],["2021-12-01",260.45,267.02,259.12,259.25,1090200.0],["2021-12-02",258.4,263.42,257.53,262.73,1115800.0],["2021-12-03",265.11,266.5,258.33,261.68,864100.0],["2021-12-06",262.55,264.98,259.24,263.1,766300.0],["2021-12-07",267.48,271.3,265.19,270.3,1086100.0],["2021-12-08",270.8,272.93,268.35,272.19,888400.0],["2021-12-09",271.32,272.8,269.13,269.16,563900.0],["2021-12-10",269.58,271.97,267.29,270.32,713400.0],["2021-12-13",270.52,272.0,268.43,269.74,800700.0],["2021-12-14",268.27,269.22,259.89,262.65,790000.0],["2021-12-15",263.92,268.77,261.38,268.1,836400.0],["2021-12-16",269.0,271.55,265.62,266.45,906200.0],["2021-12-17",264.25,269.67,261.52,267.43,1242200.0],["2021-12-20",266.58,266.58,260.58,264.88,794700.0],["2021-12-21",265.88,268.83,262.44,268.63,722200.0],["2021-12-22",269.44,277.33,269.44,276.76,926900.0],["2021-12-23",277.64,279.68,276.88,278.01,500300.0],["2021-12-27",281.17,283.57,279.11,282.06,489400.0],["2021-12-28",283.09,283.53,279.64,280.61,420100.0],["2021-12-29",279.48,282.9,279.16,282.24,477400.0],["2021-12-30",282.7,285.61,281.91,282.61,459600.0],["2021-12-31",281.58,284.41,281.58,282.14,441600.0],["2022-01-03",282.1,282.52,268.55,273.58,928000.0],["2022-01-04",272.62,272.62,264.03,268.17,1112000.0],["2022-01-05",267.81,269.12,261.25,261.61,1195400.0],["2022-01-06",260.0,265.76,257.15,262.51,798100.0],["2022-01-07",262.19,262.64,254.86,256.91,1364900.0],["2022-01-10",253.42,257.39,250.37,257.23,978900.0],["2022-01-11",257.46,261.18,255.03,260.29,667700.0],["2022-01-12",261.08,263.95,260.24,260.85,629300.0],["2022-01-13",259.89,260.2,251.65,252.07,575000.0],["2022-01-14",250.42,252.88,241.52,247.34,1217100.0],["2022-01-18",243.18,245.58,240.51,242.32,846200.0],["2022-01-19",244.28,246.32,239.9,240.28,715700.0],["2022-01-20",241.51,249.51,239.85,244.4,1762300.0],["2022-01-21",245.0,248.25,239.92,240.95,1108100.0],["2022-01-24",239.0,244.31,233.0,243.7,1346100.0],["2022-01-25",237.71,239.62,233.01,236.23,874800.0],["2022-01-26",238.15,239.04,230.06,232.64,1141100.0],["2022-01-27",236.09,237.16,230.21,232.0,679000.0],["2022-01-28",233.06,238.99,229.79,238.82,819800.0],["2022-01-31",238.93,245.7,238.93,244.9,1106500.0],["2022-02-01",247.26,248.46,242.19,247.1,1028700.0],["2022-02-02",247.65,255.72,246.41,254.45,1033200.0],["2022-02-03",250.0,251.75,248.42,250.19,797800.0],["2022-02-04",248.53,253.49,246.46,249.89,762800.0],["2022-02-07",249.89,250.55,244.91,245.92,697500.0],["2022-02-08",243.38,248.34,242.34,247.37,1135700.0],["2022-02-09",251.19,255.8,250.52,255.57,1119600.0],["2022-02-10",249.72,256.62,248.94,250.43,1457800.0],["2022-02-11",250.39,253.58,243.6,244.28,1398200.0],["2022-02-14",243.52,245.08,238.18,239.9,1347900.0],["2022-02-15",245.01,245.01,224.88,228.64,3098100.0],["2022-02-16",228.42,234.39,223.8,232.18,2573700.0],["2022-02-17",232.39,233.81,226.11,226.36,1561100.0],["2022-02-18",227.37,230.49,224.65,228.27,1288500.0],["2022-02-22",226.83,230.22,222.98,226.46,1624600.0],["2022-02-23",227.99,230.0,222.98,223.08,1172700.0],["2022-02-24",218.86,229.44,216.37,228.47,2053000.0],["2022-02-25",229.42,234.38,227.85,233.99,1257600.0],["2022-02-28",231.37,233.03,227.71,230.12,1275700.0],["2022-03-01",231.1,232.48,226.3,227.83,1077800.0],["2022-03-02",228.56,235.14,226.79,232.37,912900.0],["2022-03-03",233.99,235.7,231.67,233.37,923800.0],["2022-03-04",231.62,231.83,225.75,227.0,1146600.0],["2022-03-07",223.87,224.68,215.42,216.66,1388800.0],["2022-03-08",214.9,216.99,208.61,210.56,2040700.0],["2022-03-09",216.31,221.08,215.03,219.21,1440100.0],["2022-03-10",215.74,218.34,214.54,216.94,795300.0],["2022-03-11",219.3,219.93,213.32,213.61,572500.0],["2022-03-14",215.05,218.8,209.94,211.09,994400.0],["2022-03-15",214.2,216.21,213.07,215.01,748200.0],["2022-03-16",218.85,223.65,215.04,220.27,1280500.0],["2022-03-17",219.55,223.25,218.67,223.24,909500.0],["2022-03-18",223.32,228.24,221.97,227.66,1368000.0],["2022-03-21",224.78,229.99,224.78,226.97,1255100.0],["2022-03-22",226.67,231.21,226.42,228.93,964100.0],["2022-03-23",226.99,227.92,219.02,220.31,849100.0],["2022-03-24",220.89,224.65,219.19,224.62,664000.0],["2022-03-25",225.8,226.98,219.95,224.76,704600.0],["2022-03-28",225.41,226.71,223.82,226.69,562600.0],["2022-03-29",231.4,234.71,230.29,233.59,994500.0],["2022-03-30",232.6,235.0,229.95,231.32,1108400.0],["2022-03-31",231.67,235.18,230.26,231.21,1191800.0],["2022-04-01",232.92,240.58,232.62,240.31,1399600.0],["2022-04-04",240.37,241.71,237.08,238.5,1262200.0],["2022-04-05",237.56,241.55,236.09,238.36,950500.0],["2022-04-06",236.47,241.4,234.43,240.3,947700.0],["2022-04-07",239.96,251.6,239.4,249.28,1396200.0],["2022-04-08",248.51,254.94,248.51,252.29,1501800.0],["2022-04-11",249.31,251.79,242.57,242.98,1015800.0],["2022-04-12",243.88,246.35,235.3,237.67,1237700.0],["2022-04-13",236.63,239.95,236.08,239.31,897200.0],["2022-04-14",240.12,241.65,235.27,238.48,931200.0],["2022-04-18",238.83,239.16,232.52,234.39,653900.0],["2022-04-19",233.77,238.57,233.77,237.87,687100.0],["2022-04-20",239.7,245.2,238.63,242.77,765100.0],["2022-04-21",245.23,245.37,235.39,236.17,733800.0],["2022-04-22",234.01,234.43,227.93,228.16,1010700.0],["2022-04-25",223.45,223.45,216.14,219.86,1480100.0],["2022-04-26",217.99,218.79,205.03,206.73,2123400.0],["2022-04-27",215.0,218.0,204.5,210.24,2570400.0],["2022-04-28",212.53,220.52,209.08,219.4,2299700.0],["2022-04-29",222.32,228.29,217.53,217.99,1818400.0],["2022-05-02",215.52,218.2,211.3,217.06,1327500.0],["2022-05-03",217.29,220.54,214.85,215.2,1093500.0],["2022-05-04",214.73,223.73,212.01,222.79,1282800.0],["2022-05-05",221.32,222.34,213.1,215.32,859100.0],["2022-05-06",213.83,214.72,210.05,213.82,936200.0],["2022-05-09",210.64,212.04,203.2,204.07,1239700.0],["2022-05-10",207.03,208.67,199.67,203.21,1309200.0],["2022-05-11",203.05,208.11,200.45,200.96,1097900.0],["2022-05-12",198.99,205.14,198.11,202.53,1067000.0],["2022-05-13",205.64,211.22,204.29,208.71,695400.0],["2022-05-16",206.6,209.48,203.85,206.45,619200.0],["2022-05-17",209.06,211.15,204.5,206.69,1025200.0],["2022-05-18",204.11,205.74,195.81,197.26,1217500.0],["2022-05-19",196.2,203.37,195.57,201.74,1398600.0],["2022-05-20",204.5,204.66,197.53,201.83,861500.0],["2022-05-23",203.9,204.24,199.42,203.39,723100.0],["2022-05-24",204.4,204.4,199.63,201.99,779800.0],["2022-05-25",201.9,205.31,199.69,203.34,866700.0],["2022-05-26",203.64,208.68,203.64,207.73,850100.0],["2022-05-27",208.81,220.73,208.59,220.5,1713100.0],["2022-05-31",216.62,217.74,212.22,215.25,1604300.0],["2022-06-01",216.05,217.02,208.3,210.11,910500.0],["2022-06-02",210.25,220.3,209.48,220.06,871500.0],["2022-06-03",217.2,221.17,216.39,219.44,987200.0],["2022-06-06",221.31,223.2,219.31,220.79,585200.0],["2022-06-07",219.12,225.75,219.12,225.23,761500.0],["2022-06-08",222.0,224.73,218.94,220.71,636000.0],["2022-06-09",219.01,220.3,216.32,216.65,800700.0],["2022-06-10",213.11,214.41,207.05,207.37,959700.0],["2022-06-13",200.22,203.92,199.09,200.3,1219800.0],["2022-06-14",199.71,202.0,195.76,200.88,1182700.0],["2022-06-15",204.1,205.95,198.85,202.13,1234000.0],["2022-06-16",198.09,198.5,194.67,196.45,1535900.0],["2022-06-17",195.96,200.76,194.85,196.95,1785700.0],["2022-06-21",200.13,202.57,197.35,198.77,1543900.0],["2022-06-22",196.83,204.16,196.19,201.74,1620900.0],["2022-06-23",202.52,212.53,202.52,211.54,1418800.0],["2022-06-24",214.13,215.29,212.24,213.8,2735800.0],["2022-06-27",214.05,216.99,212.27,216.51,746300.0],["2022-06-28",216.21,217.62,210.73,212.21,747300.0],["2022-06-29",212.06,215.53,210.4,214.11,1143200.0],["2022-06-30",211.27,220.28,211.27,216.99,1811600.0],["2022-07-01",217.26,218.22,211.5,215.05,856300.0],["2022-07-05",211.68,215.41,208.28,215.31,775300.0],["2022-07-06",216.07,218.87,214.89,216.0,758400.0],["2022-07-07",214.33,219.03,214.33,218.85,809300.0],["2022-07-08",217.46,221.61,216.76,219.34,580900.0],["2022-07-11",217.35,219.68,216.48,217.4,517500.0],["2022-07-12",217.18,219.8,211.94,213.53,613200.0],["2022-07-13",209.37,213.93,208.38,211.83,533100.0],["2022-07-14",209.0,212.43,206.26,212.0,877100.0],["2022-07-15",216.01,219.13,214.07,219.08,1016700.0],["2022-07-18",220.24,220.39,212.13,212.87,863600.0],["2022-07-19",216.05,221.19,214.89,220.5,1076400.0],["2022-07-20",220.98,222.62,219.28,220.6,1089700.0],["2022-07-21",219.0,227.42,215.39,225.63,1639500.0],["2022-07-22",227.13,227.13,220.06,221.74,839900.0],["2022-07-25",221.48,223.17,219.2,221.62,747800.0],["2022-07-26",221.31,221.67,215.11,219.68,995900.0],["2022-07-27",219.44,226.86,218.67,225.13,907800.0],["2022-07-28",226.53,236.27,225.21,236.01,1315300.0],["2022-07-29",235.99,240.82,234.75,240.27,2125200.0],["2022-08-01",238.93,241.86,237.19,238.37,1415100.0],["2022-08-02",236.01,237.51,229.63,233.41,989800.0],["2022-08-03",233.94,234.69,228.59,233.21,864100.0],["2022-08-04",233.19,236.0,232.24,234.34,637700.0],["2022-08-05",232.04,234.98,230.29,234.74,678100.0],["2022-08-08",236.03,237.42,233.23,233.66,498300.0],["2022-08-09",234.11,235.41,231.49,232.6,562300.0],["2022-08-10",236.89,240.04,236.86,239.69,572700.0],["2022-08-11",241.44,244.7,240.01,242.0,1995200.0],["2022-08-12",242.2,246.03,240.82,245.81,878900.0],["2022-08-15",244.75,249.11,244.27,248.26,959600.0],["2022-08-16",246.02,246.65,243.02,244.71,884900.0],["2022-08-17",242.53,244.16,239.87,240.62,521100.0],["2022-08-18",241.02,241.87,237.29,238.82,422200.0],["2022-08-19",237.92,239.48,236.31,239.02,573500.0],["2022-08-22",234.92,236.86,231.16,231.57,702100.0],["2022-08-23",230.34,231.79,228.38,229.24,806000.0],["2022-08-24",230.19,232.19,229.07,231.83,467600.0],["2022-08-25",234.98,234.98,231.04,234.73,536200.0],["2022-08-26",235.0,235.0,219.62,219.67,857700.0],["2022-08-29",218.49,220.61,216.85,218.21,712300.0],["2022-08-30",218.81,219.03,214.64,215.99,613200.0],["2022-08-31",217.29,218.89,211.83,212.66,1116600.0],["2022-09-01",211.72,211.76,207.31,211.62,921900.0],["2022-09-02",214.1,214.1,206.5,207.26,862800.0],["2022-09-06",207.47,210.52,206.21,209.66,891200.0],["2022-09-07",209.44,215.65,206.79,215.14,757500.0],["2022-09-08",214.07,221.33,212.68,221.12,932800.0],["2022-09-09",221.14,224.65,219.34,223.17,623800.0],["2022-09-12",224.41,227.63,223.55,226.74,563100.0],["2022-09-13",219.89,221.22,212.06,212.51,1169100.0],["2022-09-14",213.71,214.43,207.08,209.13,864100.0],["2022-09-15",209.69,211.14,206.48,207.37,762200.0],["2022-09-16",205.71,205.71,201.66,205.04,1516100.0],["2022-09-19",203.34,203.98,200.51,203.7,916100.0],["2022-09-20",201.9,202.5,197.78,199.66,740400.0],["2022-09-21",201.45,203.43,195.32,195.52,733400.0],["2022-09-22",194.32,194.36,190.46,190.62,956300.0],["2022-09-23",188.78,191.21,186.24,189.43,1244200.0],["2022-09-26",188.31,190.59,185.93,186.08,1262600.0],["2022-09-27",188.01,190.0,182.03,182.89,1968600.0],["2022-09-28",185.01,186.76,182.59,185.69,1652700.0],["2022-09-29",183.84,183.84,180.16,181.61,1649000.0],["2022-09-30",182.46,187.5,180.58,181.14,2043300.0],["2022-10-03",184.24,187.96,181.06,186.2,1036000.0],["2022-10-04",189.97,193.22,189.66,193.1,1072900.0],["2022-10-05",190.1,193.93,187.24,192.49,952700.0],["2022-10-06",191.28,192.31,187.17,187.54,1082500.0],["2022-10-07",184.61,184.88,178.78,180.34,1200500.0],["2022-10-10",180.88,180.96,174.41,175.91,946200.0],["2022-10-11",174.26,175.04,170.33,172.45,1373100.0],["2022-10-12",173.83,174.25,171.84,171.86,864700.0],["2022-10-13",167.13,178.19,165.75,176.21,1266200.0],["2022-10-14",177.92,179.18,172.84,173.41,1018500.0],["2022-10-17",176.72,181.94,176.28,181.18,1093600.0],["2022-10-18",185.27,187.89,182.49,184.33,962400.0],["2022-10-19",181.39,181.94,176.5,178.39,967100.0],["2022-10-20",178.81,180.42,174.28,174.58,1045400.0],["2022-10-21",173.81,178.36,171.24,178.15,1409800.0],["2022-10-24",180.01,181.58,176.77,179.56,1156100.0],["2022-10-25",188.43,197.83,188.43,197.65,2616500.0],["2022-10-26",192.55,204.68,188.62,202.1,2410000.0],["2022-10-27",202.0,205.89,199.81,200.42,1804000.0],["2022-10-28",201.32,208.96,200.55,208.16,1579900.0],["2022-10-31",206.03,210.08,205.95,209.67,1813000.0],["2022-11-01",211.36,213.5,206.74,209.39,881900.0],["2022-11-02",208.44,212.51,204.25,204.35,1040300.0],["2022-11-03",201.3,205.76,198.07,203.86,918900.0],["2022-11-04",205.73,206.86,200.42,204.1,1096800.0],["2022-11-07",205.06,208.13,203.01,207.99,738300.0],["2022-11-08",208.65,211.92,206.59,207.92,636400.0],["2022-11-09",206.47,208.87,203.96,204.31,577200.0],["2022-11-10",214.67,222.82,213.42,222.58,799700.0],["2022-11-11",222.5,228.98,222.45,226.53,1011100.0],["2022-11-14",224.95,227.38,222.3,222.36,828300.0],["2022-11-15",226.79,227.99,222.24,224.31,809400.0],["2022-11-16",223.72,225.45,220.51,224.02,592600.0],["2022-11-17",221.0,221.0,209.44,211.42,1497400.0],["2022-11-18",215.36,215.36,209.9,213.78,891800.0],["2022-11-21",212.67,215.69,210.88,214.9,755200.0],["2022-11-22",217.07,217.1,212.75,215.9,1038200.0],["2022-11-23",216.77,219.46,215.45,217.72,318600.0],["2022-11-25",218.6,220.43,217.83,219.98,253500.0],["2022-11-28",220.28,222.06,213.5,214.45,901600.0],["2022-11-29",213.86,215.69,209.71,212.5,1682000.0],["2022-11-30",214.58,218.26,207.41,218.02,2027500.0],["2022-12-01",220.95,222.87,218.3,220.55,846100.0],["2022-12-02",216.13,219.04,214.09,217.73,880500.0],["2022-12-05",214.24,215.17,209.65,211.93,987800.0],["2022-12-06",211.46,214.47,207.05,209.87,867000.0],["2022-12-07",208.33,211.65,205.79,207.69,1298500.0],["2022-12-08",208.14,211.26,206.38,210.41,1124000.0],["2022-12-09",209.69,212.16,208.19,208.53,791500.0],["2022-12-12",209.63,213.47,207.97,213.14,772100.0],["2022-12-13",221.0,223.14,214.59,216.8,1136600.0],["2022-12-14",215.82,218.28,212.44,214.21,1347400.0],["2022-12-15",210.56,212.4,206.99,208.41,1087900.0],["2022-12-16",205.5,207.16,202.75,203.78,1346100.0],["2022-12-19",203.27,203.27,199.21,199.84,816000.0],["2022-12-20",199.07,202.44,197.15,201.38,967100.0],["2022-12-21",203.28,205.82,202.07,204.55,811600.0],["2022-12-22",202.05,204.19,199.77,203.14,592800.0],["2022-12-23",202.38,204.51,201.58,203.84,368300.0],["2022-12-27",203.73,204.68,201.05,202.94,493400.0],["2022-12-28",203.64,206.41,201.86,201.87,346200.0],["2022-12-29",204.36,208.85,203.67,207.81,456300.0],["2022-12-30",205.97,205.97,202.07,204.89,514500.0],["2023-01-03",208.04,209.98,202.91,203.86,754900.0],["2023-01-04",205.87,208.14,205.03,207.78,860900.0],["2023-01-05",204.97,209.19,201.65,207.05,1278300.0],["2023-01-06",208.89,209.64,201.05,205.36,875700.0],["2023-01-09",208.5,210.19,206.78,208.49,840200.0],["2023-01-10",208.23,217.44,207.8,215.51,934400.0],["2023-01-11",217.5,224.11,216.84,221.53,1071600.0],["2023-01-12",221.41,223.53,218.23,219.5,675900.0],["2023-01-13",217.67,222.29,216.98,222.14,554000.0],["2023-01-17",221.33,223.42,220.55,221.54,606900.0],["2023-01-18",222.45,224.83,220.42,220.55,738000.0],["2023-01-19",218.79,223.1,218.16,222.29,837400.0],["2023-01-20",221.97,224.34,220.15,223.61,786300.0],["2023-01-23",224.17,229.28,222.9,228.75,840100.0],["2023-01-24",225.0,229.17,224.87,225.78,723700.0],["2023-01-25",223.43,226.66,221.91,226.5,392400.0],["2023-01-26",229.1,229.88,225.08,228.52,580400.0],["2023-01-27",227.35,230.86,226.59,229.47,616400.0],["2023-01-30",227.38,229.46,225.54,226.28,634400.0],["2023-01-31",226.89,229.64,225.68,229.41,535100.0],["2023-02-01",229.94,234.73,228.47,233.49,575400.0],["2023-02-02",236.06,241.86,235.79,240.65,1249100.0],["2023-02-03",237.02,240.36,236.15,237.18,680700.0],["2023-02-06",234.52,236.33,231.23,232.31,793900.0],["2023-02-07",230.47,236.36,229.6,235.84,714400.0],["2023-02-08",235.0,236.84,233.83,235.51,706200.0],["2023-02-09",237.34,237.96,229.49,230.31,953800.0],["2023-02-10",228.56,230.0,222.32,222.84,2008200.0],["2023-02-13",223.52,232.59,222.36,232.11,1521600.0],["2023-02-14",230.0,230.9,225.88,227.07,1151200.0],["2023-02-15",225.19,227.75,224.3,227.03,841900.0],["2023-02-16",222.14,226.22,220.21,224.0,787800.0],["2023-02-17",222.41,223.24,216.45,219.73,1032000.0],["2023-02-21",216.68,218.33,211.66,212.98,977000.0],["2023-02-22",212.51,212.99,209.56,210.99,1037200.0],["2023-02-23",212.77,213.74,209.77,213.37,642800.0],["2023-02-24",211.7,211.7,206.75,209.54,543500.0],["2023-02-27",211.97,212.96,208.29,208.88,727900.0],["2023-02-28",207.86,210.17,207.44,208.47,843100.0],["2023-03-01",207.56,211.93,207.56,210.77,867100.0],["2023-03-02",208.78,217.07,208.27,215.83,797100.0],["2023-03-03",217.72,221.07,216.02,220.82,964000.0],["2023-03-06",220.78,223.98,219.53,219.57,750500.0],["2023-03-07",219.63,219.97,212.03,212.59,446500.0],["2023-03-08",212.05,213.05,210.41,211.6,588400.0],["2023-03-09",212.63,214.1,202.63,202.93,1273300.0],["2023-03-10",202.36,202.36,192.73,197.26,2650200.0],["2023-03-13",196.48,199.29,190.91,198.12,2152300.0],["2023-03-14",201.98,205.79,197.82,200.71,1227700.0],["2023-03-15",196.39,197.04,188.93,195.27,1804600.0],["2023-03-16",192.79,197.14,189.51,196.43,1125100.0],["2023-03-17",196.43,196.78,190.41,190.89,1638400.0],["2023-03-20",191.58,193.03,189.18,191.81,1357400.0],["2023-03-21",194.44,197.26,193.9,196.76,1071400.0],["2023-03-22",196.49,196.87,189.84,190.01,983700.0],["2023-03-23",191.27,194.21,185.74,188.0,2267600.0],["2023-03-24",186.62,188.73,183.15,188.35,1560200.0],["2023-03-27",191.1,192.39,189.21,190.91,746900.0],["2023-03-28",189.43,191.02,188.61,189.87,718500.0],["2023-03-29",193.0,193.47,190.91,192.91,843100.0],["2023-03-30",194.92,197.1,193.59,194.95,1241300.0],["2023-03-31",196.43,198.89,194.91,198.89,972400.0],["2023-04-03",197.7,200.11,196.85,199.93,1268600.0],["2023-04-04",200.57,201.69,195.71,196.7,669100.0],["2023-04-05",195.07,198.12,193.93,197.09,838000.0],["2023-04-06",197.0,197.0,194.12,195.83,632500.0],["2023-04-10",194.98,196.92,193.96,196.89,589100.0],["2023-04-11",198.0,201.36,197.2,199.69,730700.0],["2023-04-12",202.27,203.03,197.29,197.99,800300.0],["2023-04-13",199.48,203.67,197.69,202.75,803700.0],["2023-04-14",202.39,203.32,198.56,200.35,453000.0],["2023-04-17",200.74,203.14,199.74,202.62,698500.0],["2023-04-18",204.0,204.41,200.65,202.73,733700.0],["2023-04-19",201.11,202.61,200.13,201.86,705300.0],["2023-04-20",199.73,200.48,196.79,198.59,916400.0],["2023-04-21",199.6,202.51,199.6,202.31,663500.0],["2023-04-24",202.71,203.67,200.84,202.99,963500.0],["2023-04-25",202.67,208.8,191.56,191.71,2008700.0],["2023-04-26",190.13,192.07,188.25,189.98,2386800.0],["2023-04-27",189.5,191.37,177.0,183.66,3621400.0],["2023-04-28",183.04,191.61,183.04,188.23,1802500.0],["2023-05-01",188.75,192.43,187.03,190.0,1706800.0],["2023-05-02",189.15,189.74,183.99,185.6,1356500.0],["2023-05-03",187.07,189.42,185.36,187.02,1292500.0],["2023-05-04",186.51,187.57,183.74,184.4,1340100.0],["2023-05-05",187.0,189.93,184.93,188.52,960600.0],["2023-05-08",189.03,190.09,185.37,189.82,1178400.0],["2023-05-09",187.33,188.91,185.56,186.01,1286400.0],["2023-05-10",189.13,189.95,187.04,188.08,958600.0],["2023-05-11",187.17,190.21,185.63,189.87,1217900.0],["2023-05-12",190.36,191.12,187.13,188.18,1051000.0],["2023-05-15",188.22,192.38,187.14,191.47,1305000.0],["2023-05-16",190.98,191.34,187.96,191.21,1114400.0],["2023-05-17",192.82,193.68,188.25,193.05,1262900.0],["2023-05-18",193.24,196.11,192.13,195.45,1244400.0],["2023-05-19",195.92,200.02,195.92,199.44,1566700.0],["2023-05-22",199.51,202.47,199.25,201.77,1437600.0],["2023-05-23",201.05,206.3,200.33,201.78,1759800.0],["2023-05-24",195.0,199.7,193.18,198.03,1540800.0],["2023-05-25",198.49,200.21,195.36,197.47,1147600.0],["2023-05-26",197.95,200.05,197.06,199.45,750200.0],["2023-05-30",199.74,202.5,198.21,198.65,870000.0],["2023-05-31",197.33,199.02,193.54,196.91,1447600.0],["2023-06-01",197.4,199.71,196.43,198.97,786600.0],["2023-06-02",202.0,203.69,199.63,201.37,1052600.0],["2023-06-05",201.23,204.18,200.26,204.01,891200.0],["2023-06-06",205.15,206.37,203.75,205.48,1001600.0],["2023-06-07",206.65,208.92,205.11,208.57,920700.0],["2023-06-08",208.26,208.32,205.09,206.19,791000.0],["2023-06-09",207.25,207.57,203.79,206.59,984700.0],["2023-06-12",206.84,213.62,206.26,211.9,1002400.0],["2023-06-13",212.09,215.38,211.69,215.13,1183700.0],["2023-06-14",215.53,216.17,212.02,212.72,1253600.0],["2023-06-15",211.58,217.64,211.58,216.78,835800.0],["2023-06-16",219.42,220.03,215.74,216.02,1182600.0],["2023-06-20",211.15,215.8,208.21,214.93,1517700.0],["2023-06-21",214.16,215.96,212.77,213.83,1272500.0],["2023-06-22",213.6,214.79,211.67,213.62,1194500.0],["2023-06-23",211.58,215.2,210.8,214.06,1361500.0],["2023-06-26",213.29,216.05,213.27,213.82,712300.0],["2023-06-27",214.0,215.08,210.94,214.66,699900.0],["2023-06-28",214.58,219.73,212.73,219.22,1063300.0],["2023-06-29",218.9,221.91,217.87,221.42,869800.0],["2023-06-30",223.46,225.4,222.11,224.77,1092900.0],["2023-07-03",223.81,224.39,220.14,221.07,462000.0],["2023-07-05",220.43,221.76,218.1,220.9,979600.0],["2023-07-06",218.1,219.64,215.58,217.65,1206800.0],["2023-07-07",216.14,218.02,216.01,216.81,966300.0],["2023-07-10",216.69,220.7,215.76,219.43,997200.0],["2023-07-11",218.79,219.83,214.62,216.27,1423800.0],["2023-07-12",219.13,220.77,217.01,219.01,894300.0],["2023-07-13",219.47,220.08,217.81,219.63,1287800.0],["2023-07-14",219.87,221.8,218.96,221.1,687800.0],["2023-07-17",220.56,222.48,219.29,221.37,712800.0],["2023-07-18",221.54,224.57,220.23,224.23,873900.0],["2023-07-19",224.68,227.14,224.14,225.46,763500.0],["2023-07-20",226.02,227.23,224.16,226.37,650200.0],["2023-07-21",226.62,229.6,224.82,228.26,1078400.0],["2023-07-24",227.93,229.56,226.58,228.16,1220800.0],["2023-07-25",225.77,233.88,225.77,231.57,841900.0],["2023-07-26",230.58,232.03,228.66,231.96,684700.0],["2023-07-27",232.94,233.33,224.32,224.56,1215000.0],["2023-07-28",227.01,227.01,222.68,226.15,872200.0],["2023-07-31",225.76,226.98,222.91,223.76,1262000.0],["2023-08-01",220.62,222.26,214.88,219.13,2059600.0],["2023-08-02",217.01,220.59,216.11,219.09,1119600.0],["2023-08-03",217.77,217.77,214.02,216.29,766000.0],["2023-08-04",216.03,220.26,215.59,216.93,738700.0],["2023-08-07",217.31,219.61,216.75,219.3,739300.0],["2023-08-08",218.17,219.26,213.5,218.86,869200.0],["2023-08-09",218.31,219.85,217.42,218.68,661900.0],["2023-08-10",219.48,224.3,219.01,221.78,775800.0],["2023-08-11",220.13,221.13,218.52,219.84,687900.0],["2023-08-14",218.71,220.66,218.52,220.12,736900.0],["2023-08-15",219.33,220.43,216.69,217.66,885100.0],["2023-08-16",216.22,217.69,215.15,215.2,737600.0],["2023-08-17",215.53,215.78,213.34,214.21,611200.0],["2023-08-18",212.31,215.05,210.03,213.98,1077800.0],["2023-08-21",214.33,215.22,212.07,214.36,860700.0],["2023-08-22",215.13,215.72,212.35,214.02,828200.0],["2023-08-23",215.86,216.77,214.8,216.14,474800.0],["2023-08-24",216.73,218.78,215.1,215.51,605000.0],["2023-08-25",216.22,219.27,216.04,219.01,552300.0],["2023-08-28",221.06,222.64,220.23,221.79,765900.0],["2023-08-29",221.73,225.73,221.73,225.14,489600.0],["2023-08-30",225.52,227.14,224.19,224.55,864000.0],["2023-08-31",225.39,226.47,221.75,222.63,849300.0],["2023-09-01",224.97,225.69,223.42,224.33,682700.0],["2023-09-05",224.28,224.28,220.8,220.89,746400.0],["2023-09-06",220.41,220.85,216.79,218.82,860000.0],["2023-09-07",219.08,221.98,218.08,219.0,1028300.0],["2023-09-08",218.39,218.39,211.94,213.53,1302600.0],["2023-09-11",214.44,216.58,212.97,215.33,976300.0],["2023-09-12",214.8,219.28,213.56,216.77,995500.0],["2023-09-13",215.98,217.99,214.79,216.6,937900.0],["2023-09-14",218.37,218.75,211.24,212.96,1344500.0],["2023-09-15",212.18,216.53,210.69,211.71,2027200.0],["2023-09-18",210.85,211.59,209.21,209.35,871300.0],["2023-09-19",208.21,210.33,207.72,208.88,1013900.0],["2023-09-20",209.91,209.91,205.09,205.42,967800.0],["2023-09-21",204.08,205.25,197.64,199.18,1595500.0],["2023-09-22",199.17,201.24,195.96,198.75,1090200.0],["2023-09-25",198.04,202.51,197.5,202.39,1068600.0],["2023-09-26",202.24,205.14,200.61,200.98,1782100.0],["2023-09-27",201.39,204.44,201.39,202.21,1061400.0],["2023-09-28",201.97,202.02,197.23,197.7,1978300.0],["2023-09-29",199.28,201.1,195.7,196.75,1489500.0],["2023-10-02",196.24,196.72,191.63,193.88,1117900.0],["2023-10-03",192.56,194.24,189.98,190.73,849500.0],["2023-10-04",192.23,196.99,190.48,196.43,1697100.0],["2023-10-05",196.2,198.29,193.94,197.82,1101600.0],["2023-10-06",196.88,200.14,196.57,198.64,876800.0],["2023-10-09",197.07,200.54,196.73,199.54,803600.0],["2023-10-10",199.36,203.91,198.82,201.51,1051600.0],["2023-10-11",201.62,204.75,201.62,204.56,872000.0],["2023-10-12",204.09,204.6,196.4,197.61,1081900.0],["2023-10-13",197.15,200.59,197.15,199.36,1144100.0],["2023-10-16",200.73,201.92,197.01,198.98,955300.0],["2023-10-17",196.88,200.3,196.35,199.0,1130300.0],["2023-10-18",197.31,199.09,188.79,188.95,1575500.0],["2023-10-19",189.27,190.87,186.05,186.75,1631800.0],["2023-10-20",186.56,187.45,184.24,184.36,1626400.0],["2023-10-23",183.68,185.88,182.79,183.71,1037100.0],["2023-10-24",183.48,187.34,183.04,186.69,1239500.0],["2023-10-25",183.67,186.0,178.43,181.22,1507200.0],["2023-10-26",181.22,186.58,181.22,184.42,1515200.0],["2023-10-27",185.1,186.01,179.1,179.94,933500.0],["2023-10-30",181.16,181.17,173.34,177.16,1572000.0],["2023-10-31",178.28,181.4,177.52,180.83,1533900.0],["2023-11-01",169.95,181.06,167.42,180.01,2652100.0],["2023-11-02",181.03,191.53,181.03,190.46,4531200.0],["2023-11-03",194.13,199.83,192.42,197.2,3691600.0],["2023-11-06",196.67,200.65,195.19,198.4,1906400.0],["2023-11-07",198.22,201.39,196.35,200.08,1612600.0],["2023-11-08",200.15,201.3,198.31,199.76,1089600.0],["2023-11-09",201.01,201.01,191.78,191.91,1613300.0],["2023-11-10",192.91,196.74,190.2,195.98,1045900.0],["2023-11-13",194.67,194.81,191.45,193.67,767300.0],["2023-11-14",198.27,202.58,197.37,200.48,1400400.0],["2023-11-15",200.58,206.91,200.2,205.83,1284200.0],["2023-11-16",205.46,206.41,202.0,204.79,1274400.0],["2023-11-17",206.15,206.82,203.39,204.79,693600.0],["2023-11-20",204.38,206.55,201.56,205.29,1335100.0],["2023-11-21",205.66,209.43,204.83,207.45,1290700.0],["2023-11-22",208.82,212.36,207.68,209.52,1000000.0],["2023-11-24",209.47,212.02,208.15,212.01,427900.0],["2023-11-27",210.77,213.85,210.68,210.73,1783200.0],["2023-11-28",209.88,213.65,209.12,211.0,1204800.0],["2023-11-29",212.78,216.25,212.0,213.81,1204500.0],["2023-11-30",213.97,214.93,210.65,214.1,1854500.0],["2023-12-01",214.0,217.26,211.99,216.91,1195400.0],["2023-12-04",215.94,217.36,214.41,216.27,1336600.0],["2023-12-05",214.87,215.4,212.75,214.31,1435600.0],["2023-12-06",216.07,218.75,215.06,215.59,1110400.0],["2023-12-07",216.22,216.31,213.06,214.99,773600.0],["2023-12-08",214.39,216.22,213.37,215.28,603900.0],["2023-12-11",215.86,217.54,214.91,216.31,726500.0],["2023-12-12",217.02,218.12,215.67,217.43,1119300.0],["2023-12-13",217.9,226.4,217.1,225.95,1593800.0],["2023-12-14",226.73,234.92,226.73,230.55,1501700.0],["2023-12-15",228.03,229.72,225.66,226.72,1655000.0],["2023-12-18",227.7,227.7,224.51,225.97,955000.0],["2023-12-19",227.56,230.37,226.09,228.86,1194900.0],["2023-12-20",229.0,230.89,224.86,225.0,1163500.0],["2023-12-21",226.34,229.41,224.9,229.33,835400.0],["2023-12-22",230.39,231.43,227.48,229.38,621600.0],["2023-12-26",229.24,231.14,228.54,231.03,408800.0],["2023-12-27",231.33,232.61,229.59,231.92,574100.0],["2023-12-28",232.44,233.98,230.68,232.73,511600.0],["2023-12-29",231.13,232.99,229.06,231.38,517200.0],["2024-01-02",229.66,232.68,227.72,230.39,812300.0],["2024-01-03",228.88,230.42,219.96,220.01,1201400.0],["2024-01-04",219.11,221.45,217.76,220.08,839700.0],["2024-01-05",218.59,222.03,216.59,220.52,558000.0],["2024-01-08",220.48,224.35,219.17,224.06,603100.0],["2024-01-09",221.56,227.95,220.41,221.75,649600.0],["2024-01-10",221.91,221.91,213.01,217.13,1590500.0],["2024-01-11",215.97,217.02,208.66,213.95,2036000.0],["2024-01-12",215.92,216.82,211.68,213.85,1053600.0],["2024-01-16",211.43,213.32,209.42,212.7,767700.0],["2024-01-17",210.62,212.21,209.37,210.91,996900.0],["2024-01-18",208.82,213.71,207.31,213.19,1008500.0],["2024-01-19",213.36,215.61,212.25,215.39,1370100.0],["2024-01-22",216.37,219.32,215.82,217.75,1047400.0],["2024-01-23",216.2,218.2,211.82,213.53,980800.0],["2024-01-24",214.58,217.14,212.5,212.88,1219400.0],["2024-01-25",214.8,215.75,212.66,215.5,849800.0],["2024-01-26",216.99,219.47,215.74,216.09,1040300.0],["2024-01-29",215.59,218.21,214.54,218.02,611800.0],["2024-01-30",217.9,220.63,216.76,217.08,665100.0],["2024-01-31",216.13,217.4,207.91,208.23,1716700.0],["2024-02-01",207.9,211.57,205.38,211.3,921000.0],["2024-02-02",209.56,212.08,208.47,210.75,586500.0],["2024-02-05",210.06,212.39,208.05,210.71,1162200.0],["2024-02-06",210.0,215.58,209.13,215.41,1239300.0],["2024-02-07",216.0,216.32,212.8,214.34,965500.0],["2024-02-08",213.54,217.28,212.12,217.0,984200.0],["2024-02-09",217.55,222.21,216.18,218.2,1143900.0],["2024-02-12",217.39,219.91,217.08,217.88,1034300.0],["2024-02-13",214.78,217.17,212.9,215.27,1353800.0],["2024-02-14",223.0,243.82,223.0,243.47,2798200.0],["2024-02-15",241.95,243.61,238.07,241.47,1677700.0],["2024-02-16",241.43,241.95,237.9,238.6,1021400.0],["2024-02-20",236.68,237.79,234.12,234.76,1015300.0],["2024-02-21",234.74,237.73,230.71,237.28,1186100.0],["2024-02-22",238.47,250.0,238.42,247.33,1936600.0],["2024-02-23",248.68,251.0,245.83,247.26,973700.0],["2024-02-26",247.59,248.92,246.38,247.48,618400.0],["2024-02-27",248.1,249.61,245.7,248.84,629500.0],["2024-02-28",248.55,252.51,248.55,250.31,975000.0],["2024-02-29",250.02,250.05,246.19,247.16,1393600.0],["2024-03-01",246.48,252.95,244.0,252.45,1144500.0],["2024-03-04",251.05,253.33,250.01,251.56,642100.0],["2024-03-05",250.0,251.25,247.09,250.2,655800.0],["2024-03-06",251.45,257.25,251.07,252.97,843600.0],["2024-03-07",255.27,259.53,254.31,258.59,872400.0],["2024-03-08",259.64,261.73,257.17,257.18,842800.0],["2024-03-11",256.24,259.16,254.48,258.58,994000.0],["2024-03-12",258.0,261.66,256.49,259.1,839100.0],["2024-03-13",259.67,261.72,255.42,255.65,813000.0],["2024-03-14",255.11,256.76,252.05,254.26,989200.0],["2024-03-15",250.58,255.07,250.58,252.71,1139800.0],["2024-03-18",253.98,254.96,252.17,253.87,734300.0],["2024-03-19",253.32,256.34,251.95,254.16,797600.0],["2024-03-20",254.19,255.35,251.22,252.72,1242500.0],["2024-03-21",254.13,256.29,252.31,254.56,1122200.0],["2024-03-22",254.8,254.8,251.19,252.41,646300.0],["2024-03-25",254.1,254.54,248.13,248.88,688400.0],["2024-03-26",249.85,250.37,247.48,247.74,880400.0],["2024-03-27",250.32,252.7,249.05,252.57,747000.0],["2024-03-28",252.71,253.77,247.96,252.89,771400.0],["2024-04-01",253.33,253.84,247.6,248.87,633300.0],["2024-04-02",246.71,247.31,242.3,245.51,997500.0],["2024-04-03",245.05,246.0,241.95,242.98,880200.0],["2024-04-04",245.08,246.04,238.31,238.53,939800.0],["2024-04-05",239.02,241.94,238.03,241.45,556600.0],["2024-04-08",241.48,242.97,239.58,241.5,495400.0],["2024-04-09",244.35,247.01,244.25,245.33,548700.0],["2024-04-10",239.06,241.76,236.53,239.41,534600.0],["2024-04-11",240.34,242.05,236.87,238.02,658400.0],["2024-04-12",235.35,236.93,232.86,234.23,932300.0],["2024-04-15",236.93,236.93,230.14,231.16,609500.0],["2024-04-16",232.32,232.58,228.76,229.14,921000.0],["2024-04-17",230.56,231.58,226.88,227.25,705900.0],["2024-04-18",225.19,230.52,222.71,227.17,631200.0],["2024-04-19",227.54,229.85,225.54,228.09,777000.0],["2024-04-22",230.36,232.98,228.0,231.34,737100.0],["2024-04-23",235.95,239.92,232.12,238.62,1112800.0],["2024-04-24",238.3,244.27,237.7,240.84,1505700.0],["2024-04-25",239.32,239.89,232.42,233.98,1061400.0],["2024-04-26",233.1,236.93,233.1,234.88,697600.0],["2024-04-29",236.55,237.82,234.27,235.48,740100.0],["2024-04-30",234.17,235.99,231.46,231.77,674200.0],["2024-05-01",231.91,237.56,229.58,232.94,1025500.0],["2024-05-02",227.69,232.88,221.33,222.14,1697700.0],["2024-05-03",223.53,227.56,222.98,223.37,1052900.0],["2024-05-06",224.97,227.24,224.44,227.04,684900.0],["2024-05-07",228.2,230.28,226.95,229.14,849900.0],["2024-05-08",228.66,229.83,226.89,227.88,579500.0],["2024-05-09",228.2,229.54,227.3,229.2,643700.0],["2024-05-10",230.92,234.74,230.06,234.08,1262000.0],["2024-05-13",234.17,236.16,229.01,229.04,867400.0],["2024-05-14",230.59,231.64,228.43,231.14,699600.0],["2024-05-15",233.71,235.79,231.81,233.69,963400.0],["2024-05-16",233.07,236.72,232.1,235.0,1009000.0],["2024-05-17",235.0,235.79,231.06,231.18,723900.0],["2024-05-20",231.25,231.89,229.45,230.09,701400.0],["2024-05-21",229.27,229.59,226.75,229.38,1060600.0],["2024-05-22",229.38,230.85,225.26,226.03,1155700.0],["2024-05-23",226.82,229.42,223.36,227.09,788100.0],["2024-05-24",227.46,229.92,226.93,229.6,751300.0],["2024-05-28",229.79,230.41,224.88,226.71,1160200.0],["2024-05-29",224.63,225.57,222.87,225.0,1411600.0],["2024-05-30",223.53,225.63,221.77,222.45,1150100.0],["2024-05-31",222.81,223.55,216.65,219.09,3504000.0],["2024-06-03",220.86,222.17,214.81,216.47,1393200.0],["2024-06-04",216.17,217.35,212.34,217.18,1153700.0],["2024-06-05",217.59,219.48,215.45,218.9,1164800.0],["2024-06-06",221.12,221.12,217.73,220.49,1146700.0],["2024-06-07",218.78,220.23,215.72,219.23,1305300.0],["2024-06-10",216.9,216.96,213.92,215.83,1670200.0],["2024-06-11",214.28,215.74,212.52,215.51,1613700.0],["2024-06-12",218.58,220.48,215.57,217.46,1233600.0],["2024-06-13",216.24,217.68,212.97,213.96,904400.0],["2024-06-14",212.8,213.38,210.79,212.75,845000.0],["2024-06-17",211.83,213.74,209.76,213.32,1014200.0],["2024-06-18",214.04,216.25,212.15,212.83,1099400.0],["2024-06-20",210.52,214.28,209.61,214.19,975200.0],["2024-06-21",215.31,217.15,213.9,216.25,1590600.0],["2024-06-24",217.23,218.51,213.46,214.09,1464300.0],["2024-06-25",213.48,215.16,209.87,211.42,1380900.0],["2024-06-26",210.97,211.9,208.85,211.18,1658100.0],["2024-06-27",210.48,213.09,209.09,212.75,1014400.0],["2024-06-28",213.45,214.77,209.59,211.44,5448200.0],["2024-07-01",212.64,214.76,208.03,208.49,1125300.0],["2024-07-02",208.29,209.92,206.95,207.47,936400.0],["2024-07-03",208.43,208.59,206.39,206.81,929700.0],["2024-07-05",207.42,208.5,205.06,208.1,1108800.0],["2024-07-08",208.56,209.62,207.07,208.94,1287100.0],["2024-07-09",209.33,213.3,208.86,213.05,1123300.0],["2024-07-10",213.26,213.9,209.07,211.98,888200.0],["2024-07-11",215.0,219.85,214.02,219.44,1124700.0],["2024-07-12",220.8,224.97,218.44,224.17,1362200.0],["2024-07-15",224.05,227.26,223.95,225.89,1056500.0],["2024-07-16",227.83,234.33,227.37,232.97,1315000.0],["2024-07-17",231.78,237.41,230.0,230.29,1025100.0],["2024-07-18",228.45,231.3,223.67,224.85,874000.0],["2024-07-19",226.04,226.53,222.01,224.57,1093500.0],["2024-07-22",239.86,246.41,230.27,245.23,2496300.0],["2024-07-23",242.0,243.17,238.58,238.79,1918100.0],["2024-07-24",238.04,240.91,236.32,238.75,1339300.0],["2024-07-25",237.04,239.07,230.88,232.29,1967800.0],["2024-07-26",235.58,239.95,233.99,239.67,1195200.0],["2024-07-29",239.0,239.0,235.02,237.25,948600.0],["2024-07-30",239.11,246.27,238.58,245.57,1309300.0],["2024-07-31",246.42,249.4,245.72,246.23,1287400.0],["2024-08-01",246.7,249.97,246.53,248.36,975000.0],["2024-08-02",245.19,246.59,236.89,241.78,1141400.0],["2024-08-05",234.88,237.5,231.37,233.65,1195300.0],["2024-08-06",236.27,241.11,233.85,237.26,921700.0],["2024-08-07",240.31,240.31,229.49,229.62,1431900.0],["2024-08-08",229.66,236.29,229.17,236.07,635200.0],["2024-08-09",236.26,238.01,234.61,237.47,552600.0],["2024-08-12",235.82,236.79,230.81,231.46,761200.0],["2024-08-13",233.02,239.18,232.61,238.44,964200.0],["2024-08-14",239.46,240.47,236.02,236.21,517600.0],["2024-08-15",238.9,241.26,238.24,240.91,837400.0],["2024-08-16",239.88,241.0,238.17,239.63,438400.0],["2024-08-19",240.21,243.48,238.65,243.11,797600.0],["2024-08-20",243.11,247.4,241.87,246.94,1197100.0],["2024-08-21",247.55,248.21,245.49,247.0,717400.0],["2024-08-22",248.68,248.68,244.24,244.96,523900.0],["2024-08-23",247.85,249.85,245.82,248.93,557500.0],["2024-08-26",249.44,249.97,246.97,247.86,407800.0],["2024-08-27",247.18,248.89,245.56,248.6,911600.0],["2024-08-28",248.47,250.78,246.13,247.55,727000.0],["2024-08-29",249.21,252.88,248.17,250.79,754100.0],["2024-08-30",251.01,251.96,246.85,251.55,1194400.0],["2024-09-03",249.03,252.69,247.04,248.81,1229900.0],["2024-09-04",249.32,250.46,246.41,248.84,1059800.0],["2024-09-05",249.54,249.54,244.4,248.14,786400.0],["2024-09-06",248.2,249.44,241.95,243.07,919800.0],["2024-09-09",244.89,245.57,238.98,240.87,2118900.0],["2024-09-10",240.86,244.63,230.46,235.2,2371400.0],["2024-09-11",234.47,237.74,230.24,237.3,1227500.0],["2024-09-12",237.32,239.74,234.5,238.4,1406500.0],["2024-09-13",238.97,240.62,237.19,238.7,1144700.0],["2024-09-16",240.7,242.04,237.8,239.38,1031700.0],["2024-09-17",242.1,243.89,238.11,239.98,1427200.0],["2024-09-18",240.85,246.36,238.82,242.67,1584200.0],["2024-09-19",247.45,248.03,243.65,244.62,1168500.0],["2024-09-20",242.0,243.33,239.02,242.12,3159500.0],["2024-09-23",244.6,245.2,240.28,240.73,742100.0],["2024-09-24",241.36,241.88,237.35,239.57,1053800.0],["2024-09-25",238.56,238.56,230.0,231.71,1302100.0],["2024-09-26",234.77,236.99,233.21,236.23,718100.0],["2024-09-27",237.02,237.26,233.37,234.79,858500.0],["2024-09-30",233.61,237.3,233.61,236.97,724000.0],["2024-10-01",236.28,237.13,231.06,231.37,803600.0],["2024-10-02",229.94,233.91,228.2,231.76,795600.0],["2024-10-03",230.79,230.79,226.82,227.4,854300.0],["2024-10-04",230.88,231.06,228.01,229.84,591200.0],["2024-10-07",227.24,227.48,224.41,225.36,975700.0],["2024-10-08",225.05,227.79,225.05,226.72,885100.0],["2024-10-09",227.52,229.88,226.6,228.79,673900.0],["2024-10-10",227.0,232.85,226.15,230.25,718700.0],["2024-10-11",229.97,232.49,228.96,229.26,971300.0],["2024-10-14",229.28,233.57,228.66,233.22,711700.0],["2024-10-15",233.8,237.34,231.84,232.98,1087500.0],["2024-10-16",231.37,233.72,229.8,233.06,870100.0],["2024-10-17",235.54,236.45,232.89,233.89,914600.0],["2024-10-18",235.08,237.21,232.05,236.69,810900.0],["2024-10-21",235.03,235.32,230.16,231.19,846200.0],["2024-10-22",228.04,230.15,223.0,228.3,953800.0],["2024-10-23",228.79,231.34,225.93,228.31,865500.0],["2024-10-24",223.97,224.32,209.17,211.71,2286500.0],["2024-10-25",213.25,217.51,213.0,214.63,1012700.0],["2024-10-28",217.45,218.6,215.0,217.54,1073300.0],["2024-10-29",216.41,217.5,215.02,216.34,1579200.0],["2024-10-30",215.44,219.1,214.21,216.04,1409900.0],["2024-10-31",200.3,211.42,200.3,205.82,3271600.0],["2024-11-01",205.94,210.28,205.94,209.16,1791900.0],["2024-11-04",203.25,211.0,203.0,210.19,2098700.0],["2024-11-05",208.98,213.79,207.95,212.87,1125600.0],["2024-11-06",222.01,222.01,213.09,221.25,2064200.0],["2024-11-07",222.04,225.91,217.09,217.68,1774600.0],["2024-11-08",217.47,222.04,216.74,219.23,1418400.0],["2024-11-11",219.55,221.54,216.91,216.99,1729700.0],["2024-11-12",217.54,219.83,213.4,213.57,2045600.0],["2024-11-13",214.44,217.41,203.3,211.51,3191000.0],["2024-11-14",211.04,212.27,202.17,202.94,3287700.0],["2024-11-15",202.02,202.02,189.63,192.68,4579100.0],["2024-11-18",191.41,194.35,187.62,191.04,3143400.0],["2024-11-19",189.05,194.48,189.05,191.33,3035600.0],["2024-11-20",191.35,194.46,190.17,194.38,2639700.0],["2024-11-21",195.17,197.93,191.82,197.6,1858500.0],["2024-11-22",197.03,203.02,196.33,201.82,1887800.0],["2024-11-25",203.48,206.96,203.14,204.02,2222200.0],["2024-11-26",201.1,202.32,198.48,201.23,1370000.0],["2024-11-27",202.06,204.3,200.8,201.43,822700.0],["2024-11-29",202.34,202.66,200.38,200.84,513700.0],["2024-12-02",201.55,203.3,198.95,201.79,1869600.0],["2024-12-03",201.45,202.37,198.2,200.58,1609000.0],["2024-12-04",201.4,204.43,199.02,203.17,1042200.0],["2024-12-05",202.69,203.33,198.54,199.93,1287500.0],["2024-12-06",201.42,203.29,199.02,202.63,1388100.0],["2024-12-09",202.59,209.96,201.58,206.44,1749000.0],["2024-12-10",206.53,210.02,202.71,203.2,1791700.0],["2024-12-11",203.9,205.36,200.08,201.07,1457800.0],["2024-12-12",199.65,202.32,199.27,200.37,1156300.0],["2024-12-13",200.01,200.94,198.0,199.06,1161500.0],["2024-12-16",199.36,200.61,196.69,197.09,1804700.0],["2024-12-17",196.1,201.0,196.01,196.64,1652300.0],["2024-12-18",197.0,198.78,190.8,190.97,1751100.0],["2024-12-19",190.57,193.2,188.87,191.52,2016300.0],["2024-12-20",191.81,200.14,191.44,197.27,3346300.0],["2024-12-23",197.2,199.44,195.37,199.11,1315000.0],["2024-12-24",198.02,200.12,196.22,199.99,398000.0],["2024-12-26",198.44,200.63,198.17,200.25,680000.0],["2024-12-27",198.86,201.43,198.25,199.39,503100.0],["2024-12-30",197.05,198.35,194.63,197.45,610500.0],["2024-12-31",198.34,199.27,195.45,196.51,718900.0],["2025-01-02",198.82,198.94,194.29,195.12,702800.0],["2025-01-03",195.38,198.15,193.5,197.39,849600.0],["2025-01-06",198.64,202.75,197.97,199.28,1462900.0],["2025-01-07",200.4,203.66,200.01,202.65,1127600.0],["2025-01-08",204.24,206.24,198.34,204.32,1056500.0],["2025-01-10",202.71,207.72,201.75,203.27,1633800.0],["2025-01-13",204.0,206.77,202.73,204.64,1085300.0],["2025-01-14",198.98,203.33,195.96,197.96,2138900.0],["2025-01-15",198.81,199.97,194.32,196.1,1711300.0],["2025-01-16",195.42,198.56,194.06,197.66,1208100.0],["2025-01-17",198.42,199.33,196.82,197.36,1253300.0],["2025-01-21",199.79,206.12,198.0,205.69,1590200.0],["2025-01-22",205.51,207.16,202.71,205.42,2233300.0],["2025-01-23",207.15,207.33,200.55,206.0,1256300.0],["2025-01-24",206.23,206.23,203.92,204.33,673000.0],["2025-01-27",204.75,207.78,204.33,207.0,1363100.0],["2025-01-28",207.95,208.64,202.9,203.43,1258400.0],["2025-01-29",201.61,202.34,195.91,198.07,1925300.0],["2025-01-30",201.63,202.89,198.89,201.78,2124600.0],["2025-01-31",201.66,204.1,200.72,201.36,1107800.0],["2025-02-03",196.5,200.9,195.99,199.11,1602700.0],["2025-02-04",198.08,201.7,196.99,200.04,1413700.0],["2025-02-05",201.9,206.31,201.69,205.44,1692100.0],["2025-02-06",218.1,220.0,208.19,209.96,1811900.0],["2025-02-07",211.67,211.67,205.41,208.14,1748700.0],["2025-02-10",209.63,210.0,204.93,206.97,1076200.0],["2025-02-11",203.27,203.52,197.75,200.89,1380700.0],["2025-02-12",198.62,199.79,195.28,197.82,1044000.0],["2025-02-13",197.91,198.08,195.29,196.05,905600.0],["2025-02-14",198.26,200.28,193.31,193.44,1527600.0],["2025-02-18",193.09,196.08,192.1,193.15,1539800.0],["2025-02-19",193.77,198.62,193.77,196.51,1702900.0],["2025-02-20",197.0,198.9,193.83,194.01,1081200.0],["2025-02-21",193.62,195.51,190.76,191.04,1550400.0],["2025-02-24",192.29,195.49,191.11,194.75,1857100.0],["2025-02-25",195.69,195.69,190.24,190.97,2174300.0],["2025-02-26",191.11,193.02,189.08,190.95,1345700.0],["2025-02-27",189.48,190.54,184.66,186.5,1405300.0],["2025-02-28",187.91,189.0,185.96,188.8,1741200.0],["2025-03-03",187.72,189.16,184.06,184.85,1421300.0],["2025-03-04",184.73,185.59,179.28,183.57,1649400.0],["2025-03-05",183.05,186.15,181.55,185.85,1050000.0],["2025-03-06",184.88,188.9,183.67,185.47,1215600.0],["2025-03-07",184.28,191.83,183.46,191.63,1971800.0],["2025-03-10",189.12,193.01,188.53,188.78,1890900.0],["2025-03-11",188.39,189.1,180.67,183.48,1671900.0],["2025-03-12",185.07,186.89,182.97,185.42,1531700.0],["2025-03-13",185.47,185.47,180.11,181.43,1289100.0],["2025-03-14",183.12,185.53,182.03,185.19,1100300.0],["2025-03-17",184.93,186.54,183.59,184.9,1368400.0],["2025-03-18",185.3,188.71,182.92,188.54,1344800.0],["2025-03-19",189.92,189.92,185.61,186.94,1008400.0],["2025-03-20",185.88,186.9,183.04,184.26,1344500.0],["2025-03-21",182.85,186.07,180.0,185.89,3242600.0],["2025-03-24",187.07,188.39,184.72,186.11,1477600.0],["2025-03-25",187.04,187.06,179.63,181.39,1566000.0],["2025-03-26",180.27,181.25,179.12,180.02,1316700.0],["2025-03-27",179.63,180.71,176.74,179.36,1394200.0],["2025-03-28",178.99,178.99,176.03,177.39,1583100.0],["2025-03-31",176.72,177.86,169.37,176.3,2234700.0],["2025-04-01",176.92,177.65,170.66,171.24,1226500.0],["2025-04-02",169.69,174.61,169.11,174.37,1499300.0],["2025-04-03",172.44,173.89,166.11,167.69,2170600.0],["2025-04-04",163.75,164.47,154.35,154.73,2558200.0],["2025-04-07",149.86,160.33,146.06,153.01,3736500.0],["2025-04-08",157.91,159.03,142.57,144.49,2697700.0],["2025-04-09",140.91,157.68,135.97,157.02,6397400.0],["2025-04-10",152.0,152.96,140.32,143.22,3283300.0],["2025-04-11",144.89,146.91,140.64,145.55,2601600.0],["2025-04-14",149.28,151.8,146.8,150.92,2446400.0],["2025-04-15",150.22,152.48,148.38,149.15,1282100.0],["2025-04-16",149.09,151.49,147.52,148.44,1322200.0],["2025-04-17",149.32,149.32,143.5,143.91,3302600.0],["2025-04-21",142.24,142.41,137.49,141.22,1967500.0],["2025-04-22",142.83,143.85,137.79,143.61,1734100.0],["2025-04-23",149.17,154.17,146.13,147.06,2295000.0],["2025-04-24",147.59,150.74,146.21,150.68,1457600.0],["2025-04-25",147.07,150.86,145.9,150.28,1333100.0],["2025-04-28",151.31,152.42,148.48,150.13,1458400.0],["2025-04-29",150.6,153.98,149.11,153.45,1269300.0],["2025-04-30",152.69,155.34,151.0,155.07,2232400.0],["2025-05-01",154.86,155.0,148.05,151.1,1841700.0],["2025-05-02",154.85,156.31,152.41,153.48,1697000.0],["2025-05-05",151.81,154.43,151.18,152.3,2024200.0],["2025-05-06",149.83,153.32,143.65,146.2,2920300.0],["2025-05-07",149.6,153.69,146.72,153.3,2879600.0],["2025-05-08",155.2,156.5,151.0,153.29,2667900.0],["2025-05-09",153.69,154.99,148.74,148.99,1677200.0],["2025-05-12",152.88,156.53,151.5,156.13,5398700.0],["2025-05-13",155.0,155.95,150.61,150.68,2499700.0],["2025-05-14",150.68,151.97,141.67,141.82,2739400.0],["2025-05-15",140.83,141.66,137.34,140.43,2595900.0],["2025-05-16",140.89,143.75,138.0,142.82,2227300.0],["2025-05-19",140.09,143.57,139.13,143.54,3088300.0],["2025-05-20",143.56,145.78,142.87,144.95,4613500.0],["2025-05-21",142.93,144.73,137.26,137.29,2870700.0],["2025-05-22",136.41,138.46,135.39,138.04,3036000.0],["2025-05-23",135.96,137.88,134.65,137.0,2248500.0],["2025-05-27",139.84,141.95,139.55,140.54,2960000.0],["2025-05-28",140.1,140.87,138.2,138.78,1601500.0],["2025-05-29",140.59,141.67,137.75,141.02,2250200.0],["2025-05-30",140.2,141.33,137.33,140.33,2874700.0],["2025-06-02",139.14,139.66,136.43,139.1,1537000.0],["2025-06-03",138.51,143.39,136.41,142.78,3270000.0],["2025-06-04",144.04,149.0,143.0,147.9,2684600.0],["2025-06-05",148.86,149.86,146.44,147.37,3264200.0],["2025-06-06",148.22,152.34,147.62,152.32,2749900.0],["2025-06-09",154.26,154.83,151.58,154.15,2410400.0],["2025-06-10",154.51,160.63,153.93,159.77,2845100.0],["2025-06-11",160.05,163.79,158.05,158.83,2739900.0],["2025-06-12",158.0,160.23,157.26,159.13,1584500.0],["2025-06-13",156.06,158.98,156.06,156.89,1473900.0],["2025-06-16",157.48,159.85,155.2,159.25,1643800.0],["2025-06-17",157.45,158.99,153.23,154.1,2631000.0],["2025-06-18",155.01,156.01,153.89,154.61,1667200.0],["2025-06-20",155.6,156.91,153.82,154.73,2905600.0],["2025-06-23",153.27,157.07,153.01,155.17,4537400.0],["2025-06-24",156.59,158.93,155.61,158.58,1606700.0],["2025-06-25",157.84,159.62,156.13,158.71,2093200.0],["2025-06-26",159.94,160.22,156.49,158.16,2551700.0],["2025-06-27",158.86,159.58,156.01,157.47,2309400.0],["2025-06-30",157.87,158.99,155.15,157.59,2920600.0],["2025-07-01",157.31,167.32,156.01,162.61,1497700.0],["2025-07-02",163.15,164.92,161.73,164.65,1278000.0],["2025-07-03",165.1,166.91,164.24,164.24,674100.0],["2025-07-07",163.25,164.99,160.87,162.45,1489100.0],["2025-07-08",163.17,168.47,162.71,164.47,1987600.0],["2025-07-09",165.88,166.74,160.28,162.02,1289700.0],["2025-07-10",162.83,168.97,162.28,165.53,1612100.0],["2025-07-11",163.54,164.89,161.36,162.8,1156700.0],["2025-07-14",161.45,162.85,159.46,160.13,1365000.0],["2025-07-15",161.51,162.24,157.59,157.68,2406100.0],["2025-07-16",158.33,159.8,156.16,158.64,1498300.0],["2025-07-17",158.32,163.83,157.78,163.25,2194900.0],["2025-07-18",164.21,164.68,159.2,160.63,2312800.0],["2025-07-21",160.97,161.7,158.66,158.96,2338000.0],["2025-07-22",171.33,190.13,170.16,187.38,6857000.0],["2025-07-23",191.27,194.88,186.32,194.24,5027800.0],["2025-07-24",197.1,206.78,196.3,200.82,5460100.0],["2025-07-25",201.04,201.04,195.32,199.17,2138900.0],["2025-07-28",198.68,201.21,196.86,197.76,1966300.0],["2025-07-29",197.76,198.05,192.17,194.55,2158700.0],["2025-07-30",194.8,195.7,189.67,191.54,1277900.0],["2025-07-31",188.93,191.0,184.91,185.86,1887300.0],["2025-08-01",183.27,184.0,178.92,182.45,1644100.0],["2025-08-04",181.62,184.62,180.23,182.75,1100500.0],["2025-08-05",183.01,184.13,180.47,183.93,2522800.0],["2025-08-06",183.79,183.79,176.47,177.49,1663500.0],["2025-08-07",179.83,180.95,176.72,178.95,1031400.0],["2025-08-08",178.84,180.4,177.9,179.86,877700.0],["2025-08-11",180.06,181.66,179.1,180.09,1072900.0],["2025-08-12",180.5,186.57,179.59,185.91,1487600.0],["2025-08-13",186.78,190.81,186.53,190.23,1564800.0],["2025-08-14",187.81,189.98,186.76,189.4,946600.0],["2025-08-15",191.06,192.32,190.08,191.09,950700.0],["2025-08-18",191.73,193.59,190.32,192.54,1341000.0],["2025-08-19",192.54,196.22,191.74,192.35,1266800.0],["2025-08-20",191.92,193.31,190.46,192.04,860800.0],["2025-08-21",190.77,190.8,185.11,185.39,1064200.0],["2025-08-22",187.25,193.23,186.01,191.15,1619400.0],["2025-08-25",190.83,190.83,187.01,188.02,1056100.0],["2025-08-26",188.21,189.67,186.52,187.76,1505900.0],["2025-08-27",186.87,188.98,185.38,188.8,1014400.0],["2025-08-28",188.53,189.42,186.1,188.73,1161600.0],["2025-08-29",188.0,192.13,188.0,190.81,1089400.0],["2025-09-02",189.28,189.47,183.47,183.74,1258900.0],["2025-09-03",183.36,185.35,181.44,184.62,1194100.0],["2025-09-04",183.46,184.71,177.82,184.08,1240400.0],["2025-09-05",184.4,188.68,184.3,187.68,1263200.0],["2025-09-08",185.65,189.0,183.7,187.68,1329300.0],["2025-09-09",191.34,191.86,187.98,189.64,1201400.0],["2025-09-10",189.26,190.9,183.1,183.87,1087900.0],["2025-09-11",184.61,190.69,184.61,190.69,1378600.0],["2025-09-12",188.38,190.28,186.47,187.22,946300.0],["2025-09-15",187.4,189.27,185.48,185.97,1195100.0],["2025-09-16",186.16,188.29,184.75,186.81,1005500.0],["2025-09-17",186.95,191.71,185.49,186.69,955200.0],["2025-09-18",188.01,190.76,186.97,190.2,988500.0],["2025-09-19",190.0,190.77,187.17,187.22,2104100.0],["2025-09-22",186.19,189.29,185.56,187.83,865200.0],["2025-09-23",187.19,189.62,185.96,186.45,1072300.0],["2025-09-24",186.28,187.77,180.55,181.24,954200.0],["2025-09-25",179.53,179.93,176.16,176.69,1199700.0],["2025-09-26",177.36,179.74,176.64,179.56,926800.0],["2025-09-29",180.94,181.73,177.08,180.72,858200.0],["2025-09-30",182.06,190.83,179.2,189.94,1607200.0],["2025-10-01",190.26,204.25,190.26,203.79,2577700.0],["2025-10-02",202.71,207.38,200.84,204.34,2387100.0],["2025-10-03",204.95,209.48,204.11,206.63,1727800.0],["2025-10-06",206.91,207.91,203.98,205.02,1363500.0],["2025-10-07",205.71,208.0,200.23,200.86,1183800.0],["2025-10-08",200.0,201.8,197.62,200.6,1073600.0],["2025-10-09",203.09,205.32,201.06,203.0,1159100.0],["2025-10-10",203.37,204.63,197.75,198.17,1989600.0],["2025-10-13",198.64,206.2,198.64,203.77,1487600.0],["2025-10-14",202.1,207.04,200.03,204.76,1427200.0],["2025-10-15",204.81,206.81,201.65,203.12,1359200.0],["2025-10-16",204.97,208.18,203.21,205.75,1987000.0],["2025-10-17",205.49,206.13,202.01,204.55,1496800.0],["2025-10-20",206.32,212.48,205.01,212.05,1671800.0],["2025-10-21",214.64,219.93,212.5,218.67,2708300.0],["2025-10-22",218.54,222.0,215.85,217.86,1658100.0],["2025-10-23",222.0,225.0,216.97,219.91,2027100.0],["2025-10-24",220.01,221.97,219.92,220.52,1293600.0],["2025-10-27",221.77,221.77,217.15,217.43,2698800.0],["2025-10-28",210.23,221.23,209.46,218.13,2009900.0],["2025-10-29",220.0,222.59,215.75,217.83,2781500.0],["2025-10-30",215.99,220.16,215.99,216.47,1755900.0],["2025-10-31",216.27,218.51,214.09,216.46,1531400.0],["2025-11-03",212.42,215.37,208.17,213.88,2070400.0],["2025-11-04",210.86,215.94,209.09,210.96,1447300.0],["2025-11-05",209.8,212.05,207.01,210.12,1513800.0],["2025-11-06",210.0,212.68,208.83,210.86,1987500.0],["2025-11-07",209.82,211.33,206.72,210.46,1160600.0],["2025-11-10",213.2,214.44,210.3,213.05,1061200.0],["2025-11-11",214.41,220.13,213.47,218.53,1445700.0],["2025-11-12",219.0,223.22,218.51,220.88,1421100.0],["2025-11-13",218.7,228.12,217.61,223.55,2405900.0],["2025-11-14",220.74,224.23,220.02,220.61,1426400.0],["2025-11-17",219.39,222.89,215.69,216.12,1564100.0],["2025-11-18",214.26,219.48,213.9,217.28,1135200.0],["2025-11-19",214.96,218.99,214.96,217.48,866200.0],["2025-11-20",219.27,222.0,216.05,217.11,980600.0],["2025-11-21",217.39,225.9,216.55,224.9,1446600.0],["2025-11-24",224.63,228.77,222.0,228.18,1666100.0],["2025-11-25",230.0,234.3,228.82,231.92,1438900.0],["2025-11-26",230.44,232.21,228.69,231.8,1265200.0],["2025-11-28",232.52,232.71,229.98,230.01,471400.0],["2025-12-01",229.16,232.58,228.27,228.47,1266600.0],["2025-12-02",228.16,229.83,225.54,225.63,1566100.0],["2025-12-03",226.74,230.8,226.02,227.24,1225100.0],["2025-12-04",227.53,227.53,214.01,224.92,3298900.0],["2025-12-05",223.46,226.64,221.71,225.85,1690000.0],["2025-12-08",225.05,225.06,222.22,223.57,1269900.0],["2025-12-09",222.49,223.55,217.86,218.06,1185500.0],["2025-12-10",219.28,224.5,219.01,222.92,1458900.0],["2025-12-11",223.04,226.08,221.66,225.98,994300.0],["2025-12-12",226.05,226.77,220.65,222.26,1007100.0],["2025-12-15",224.05,224.53,220.88,223.63,1383300.0],["2025-12-16",222.86,223.59,220.12,221.68,1424700.0],["2025-12-17",220.21,225.47,220.21,221.43,1409200.0],["2025-12-18",222.05,225.8,221.23,222.52,1251400.0],["2025-12-19",223.04,223.48,219.8,220.69,4467400.0],["2025-12-22",221.71,224.7,220.08,224.37,1277000.0],["2025-12-23",223.17,225.38,222.91,225.15,711800.0],["2025-12-24",225.34,226.39,224.12,226.02,344800.0],["2025-12-26",226.15,227.11,225.68,226.92,426100.0],["2025-12-29",225.49,227.56,225.49,227.11,467000.0],["2025-12-30",226.11,228.28,225.59,227.69,535200.0],["2025-12-31",227.18,227.75,225.29,225.41,502200.0],["2026-01-02",225.41,228.17,223.11,225.37,774800.0],["2026-01-05",222.55,234.95,221.78,234.59,1508700.0],["2026-01-06",234.6,241.81,234.42,240.53,1636400.0],["2026-01-07",241.0,246.71,240.0,244.29,1935600.0],["2026-01-08",241.65,245.22,239.0,243.19,1832200.0],["2026-01-09",244.63,247.05,242.41,242.41,1291400.0],["2026-01-12",243.41,244.03,239.24,240.86,930100.0],["2026-01-13",242.28,244.82,238.49,241.57,1120600.0],["2026-01-14",241.27,242.52,239.69,241.35,882200.0],["2026-01-15",240.89,242.44,238.04,241.28,723500.0],["2026-01-16",240.36,241.55,237.67,237.68,1350700.0],["2026-01-20",232.5,237.36,230.65,233.69,1231200.0],["2026-01-21",235.92,242.8,233.13,241.4,1016700.0],["2026-01-22",242.0,242.99,238.21,239.05,1327100.0],["2026-01-23",238.5,239.27,234.69,235.31,683300.0],["2026-01-26",234.76,239.51,227.99,239.43,945800.0],["2026-01-27",237.8,244.16,235.45,241.04,1315900.0],["2026-01-28",239.39,241.14,237.47,239.76,1590800.0],["2026-01-29",240.33,240.33,233.65,235.62,1450200.0],["2026-01-30",234.41,234.87,228.67,230.15,1463900.0],["2026-02-02",228.74,231.75,226.57,231.23,806000.0],["2026-02-03",230.08,233.48,201.55,203.77,4933300.0],["2026-02-04",201.25,206.0,197.25,202.54,3392600.0],["2026-02-05",199.88,199.88,176.07,180.96,4424700.0],["2026-02-06",183.12,190.09,182.77,187.49,3443000.0],["2026-02-09",187.26,193.26,185.15,192.67,2045100.0],["2026-02-10",192.97,194.83,181.77,182.45,3647100.0],["2026-02-11",180.34,185.0,174.83,177.18,4558900.0],["2026-02-12",162.93,170.0,156.67,168.85,7055300.0],["2026-02-13",169.98,172.52,165.6,166.94,4265600.0],["2026-02-17",166.21,167.55,162.82,164.44,2212500.0],["2026-02-18",164.73,171.14,163.35,171.06,2597800.0],["2026-02-19",169.05,171.06,161.94,169.36,3586300.0],["2026-02-20",168.3,169.34,163.62,165.62,2581800.0],["2026-02-23",163.86,166.12,159.67,162.31,2620400.0],["2026-02-24",162.61,166.43,162.03,164.88,2643400.0],["2026-02-25",166.39,166.39,160.0,161.91,3192000.0],["2026-02-26",165.58,172.37,163.04,170.64,4139400.0],["2026-02-27",168.08,179.25,167.12,178.81,5206400.0],["2026-03-02",174.81,177.21,172.45,174.27,1807300.0],["2026-03-03",170.79,174.83,168.53,173.96,1577100.0],["2026-03-04",174.73,178.28,173.32,177.88,1778900.0],["2026-03-05",176.69,182.93,176.28,178.5,2101600.0],["2026-03-06",178.2,179.65,173.93,174.49,1766000.0],["2026-03-09",174.49,180.24,172.17,178.55,1979300.0],["2026-03-10",178.12,180.14,170.88,170.93,1597700.0],["2026-03-11",170.41,173.5,169.41,171.58,977200.0],["2026-03-12",169.23,172.77,162.22,162.93,1844300.0],["2026-03-13",164.65,167.04,164.14,164.72,1600400.0],["2026-03-16",166.98,168.86,163.6,164.89,1307700.0],["2026-03-17",166.67,171.62,166.61,168.43,1449700.0],["2026-03-18",165.17,168.92,163.4,167.02,1269200.0],["2026-03-19",165.31,169.56,163.96,166.47,1345600.0],["2026-03-20",166.37,167.56,163.8,166.07,3462100.0],["2026-03-23",170.26,172.8,165.82,166.96,1402900.0],["2026-03-24",164.44,169.23,163.66,166.09,1515100.0],["2026-03-25",168.58,171.07,163.23,165.64,1451900.0],["2026-03-26",164.33,170.48,164.33,169.4,1149100.0],["2026-03-27",167.58,168.54,162.36,163.85,1526900.0],["2026-03-30",165.67,168.72,163.27,166.16,1281400.0],["2026-03-31",168.72,173.34,166.55,170.54,1354900.0],["2026-04-01",171.86,174.27,169.78,172.4,770100.0],["2026-04-02",170.19,177.12,169.72,173.26,794300.0],["2026-04-06",173.11,173.11,163.59,170.72,1155300.0],["2026-04-07",169.4,172.19,168.3,170.62,1336100.0],["2026-04-08",175.39,178.57,171.77,172.54,1756700.0],["2026-04-09",171.15,171.31,165.42,168.98,1912600.0],["2026-04-10",169.45,169.94,165.25,167.34,1454500.0],["2026-04-13",166.7,173.18,166.26,171.99,1401700.0],["2026-04-14",172.81,176.4,171.73,175.28,1238100.0],["2026-04-15",175.82,180.72,175.81,178.1,1288200.0],["2026-04-16",179.84,179.84,171.84,171.95,1536800.0],["2026-04-17",174.4,179.38,173.61,176.46,1635200.0],["2026-04-20",174.64,177.3,173.0,176.76,1049500.0],["2026-04-21",177.17,180.98,175.02,175.69,1831700.0],["2026-04-22",178.33,179.72,174.51,175.21,1284200.0],["2026-04-23",168.64,168.64,156.32,160.68,2141800.0],["2026-04-24",161.33,164.13,160.2,162.28,1087300.0],["2026-04-27",162.88,165.51,162.02,163.84,982400.0],["2026-04-28",163.96,164.05,158.63,158.98,1466800.0],["2026-04-29",158.61,159.95,155.22,156.66,1593600.0],["2026-04-30",155.0,160.15,154.5,158.37,2518900.0],["2026-05-01",160.13,161.5,156.24,157.77,1523300.0],["2026-05-04",158.5,161.4,158.0,160.94,3130000.0],["2026-05-05",159.8,176.99,156.63,176.42,4177100.0],["2026-05-06",180.32,182.7,175.77,176.47,1837100.0],["2026-05-07",177.86,182.0,177.26,178.64,1803100.0],["2026-05-08",182.43,182.62,175.28,178.71,1083100.0],["2026-05-11",178.12,179.73,172.38,173.55,1569400.0],["2026-05-12",173.98,176.24,170.98,175.06,1213000.0],["2026-05-13",174.16,176.26,168.07,172.38,1516000.0],["2026-05-14",174.1,175.95,170.55,170.68,1687600.0],["2026-05-15",170.07,173.35,168.68,169.12,1791100.0],["2026-05-18",169.19,174.97,169.19,172.81,1200300.0],["2026-05-19",172.36,175.93,169.24,173.18,1645400.0],["2026-05-20",170.0,171.97,165.44,171.5,2160300.0],["2026-05-21",170.56,170.63,166.42,168.02,2081700.0],["2026-05-22",168.7,169.57,163.04,167.9,1791000.0],["2026-05-26",166.18,167.09,161.75,162.0,2005200.0],["2026-05-27",163.56,167.81,163.02,165.62,1400300.0],["2026-05-28",165.02,181.13,163.95,181.09,2253800.0],["2026-05-29",181.17,185.28,178.41,182.21,2597500.0],["2026-06-01",182.84,188.86,182.0,186.82,1404800.0],["2026-06-02",185.0,186.37,178.86,180.64,1679300.0],["2026-06-03",177.45,182.32,174.1,182.05,1561400.0],["2026-06-04",185.44,188.86,182.59,186.88,1676300.0],["2026-06-05",187.31,188.92,182.37,183.45,1279000.0],["2026-06-08",184.72,185.55,181.55,183.69,1203600.0],["2026-06-09",185.22,190.68,183.62,186.25,1311100.0],["2026-06-10",184.37,187.07,180.42,182.17,1209900.0],["2026-06-11",181.14,182.05,178.02,181.06,1605500.0],["2026-06-12",181.16,182.41,177.98,181.46,1254300.0],["2026-06-15",182.11,183.34,176.13,178.39,1732200.0],["2026-06-16",179.39,180.62,177.13,179.17,989300.0],["2026-06-17",175.68,177.54,169.71,170.67,1859400.0],["2026-06-18",170.67,171.0,162.22,167.77,3703600.0],["2026-06-22",167.62,169.9,163.35,167.81,2136100.0],["2026-06-23",169.95,172.84,168.75,171.28,1622200.0],["2026-06-24",174.69,187.79,174.69,185.62,1862400.0],["2026-06-25",186.85,191.16,183.17,186.43,1603000.0],["2026-06-26",185.43,191.39,185.43,191.14,1775100.0],["2026-06-29",192.02,193.58,189.23,193.28,1291800.0],["2026-06-30",194.0,194.08,188.92,193.22,1357500.0],["2026-07-01",195.14,206.5,195.14,203.2,2484000.0],["2026-07-02",204.33,208.29,203.94,207.04,1229400.0],["2026-07-06",205.44,207.97,201.98,205.97,896342.948772],["2026-07-07",210,211.1,204.75,208.23,1345881.711866],["2026-07-08",206.12,207.565,201.16,203.79,1036067.709347],["2026-07-09",205.3,210.09,203.18,208.97,1105629.191608],["2026-07-10",211,211.01,206.73,207.85,747417.79641],["2026-07-13",207.85,212.36,206.74,207.55,1310510.54764],["2026-07-14",205.01,208.61,202.76,207.83,1104685.569342],["2026-07-15",209.25,211.92,206.52,206.81,1143657.045277],["2026-07-16",207.98,211.87,207.97,210.49,1051135.698279],["2026-07-17",207.15,211.64,205.8,206.26,1262027.027391],["2026-07-20",205.19,205.54,201.33,203.9,836886.902629],["2026-07-21",198.885,203.965,198.725,201.62,1029677.302479],["2026-07-22",202.46,202.635,197.6,198.52,1003589.509813],["2026-07-23",216.66,217.05,204.15,207.32,1351955.101331],["2026-07-24",208.14,209.99,206.92,208.05,1089778.391515],["2026-07-27",207.34,213.48,206.87,213.22,2160139.368943],["2026-07-28",235,247.7184,232.5,242.94,5092010.438121],["2026-07-29",241.79,251.36,240.7,247.56,2241752.601179],["2026-07-30",243.85,246.0867,235.01,237.79,1703647.659587],["2026-07-31",236.97,237.94,230.93,235.02,1321731.31607]]}