{"t":"KEYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-20",27.9,33.0,27.32,28.25,1333600.0],["2014-10-21",28.49,29.49,28.3,28.31,697700.0],["2014-10-22",28.47,28.91,28.0,28.75,768800.0],["2014-10-23",28.75,29.89,28.6,29.25,1270700.0],["2014-10-24",29.11,30.09,29.11,29.75,1540700.0],["2014-10-27",29.85,30.29,29.37,30.1,766700.0],["2014-10-28",30.3,31.29,29.94,30.65,536200.0],["2014-10-29",30.65,31.0,29.94,30.0,596300.0],["2014-10-30",30.15,30.69,29.75,30.25,415600.0],["2014-10-31",30.25,31.98,30.25,31.5,29854300.0],["2014-11-03",30.61,31.89,30.38,30.61,9243900.0],["2014-11-04",30.75,30.8,30.08,30.16,6483800.0],["2014-11-05",30.67,31.0,30.0,30.18,3958300.0],["2014-11-06",30.2,30.46,29.89,30.05,2991600.0],["2014-11-07",29.49,30.39,29.01,29.76,9563300.0],["2014-11-10",29.03,30.23,28.56,29.78,5114200.0],["2014-11-11",29.4,30.73,29.06,30.04,4349600.0],["2014-11-12",30.4,31.23,30.0,30.83,4852100.0],["2014-11-13",30.74,31.3,30.03,30.41,2432700.0],["2014-11-14",30.29,30.91,30.22,30.7,1481300.0],["2014-11-17",30.7,31.42,30.55,31.05,2389000.0],["2014-11-18",30.59,31.135,30.21,31.0,3007700.0],["2014-11-19",30.72,31.14,30.59,30.97,3013000.0],["2014-11-20",30.77,31.5,30.65,31.41,2157600.0],["2014-11-21",31.65,32.5,31.45,32.3,4703600.0],["2014-11-24",32.88,33.04,32.34,33.0,2402600.0],["2014-11-25",32.97,33.11,32.58,32.85,1798700.0],["2014-11-26",33.0,34.98,33.0,34.2,1583400.0],["2014-11-28",33.94,35.38,33.88,35.2,425300.0],["2014-12-01",35.01,35.18,34.76,34.9,1484300.0],["2014-12-02",34.73,34.935,34.3,34.78,1789000.0],["2014-12-03",34.51,34.65,34.25,34.31,1150900.0],["2014-12-04",33.89,34.3,33.71,34.14,1339000.0],["2014-12-05",34.24,34.48,34.0,34.1,761900.0],["2014-12-08",34.1,34.34,34.0,34.19,956900.0],["2014-12-09",33.2,34.24,33.2,33.75,988200.0],["2014-12-10",33.87,33.98,33.4,33.47,1442600.0],["2014-12-11",33.5,33.89,33.45,33.49,599000.0],["2014-12-12",33.48,33.6,32.58,32.86,1175400.0],["2014-12-15",32.91,33.37,32.74,32.88,969200.0],["2014-12-16",32.52,33.33,32.5,32.89,1880900.0],["2014-12-17",32.82,34.21,32.39,33.83,1025700.0],["2014-12-18",34.0,34.47,33.42,34.11,880600.0],["2014-12-19",34.11,34.57,33.58,33.98,1860000.0],["2014-12-22",33.9,34.19,33.825,33.94,735000.0],["2014-12-23",33.93,34.2,33.54,33.63,734800.0],["2014-12-24",33.65,34.38,33.51,33.8,1505700.0],["2014-12-26",33.94,34.0,33.55,33.73,460300.0],["2014-12-29",33.57,34.05,32.74,33.91,474300.0],["2014-12-30",33.8,34.29,33.682,33.88,383900.0],["2014-12-31",33.87,34.17,33.64,33.77,329800.0],["2015-01-02",33.81,34.09,33.13,33.42,812700.0],["2015-01-05",33.05,33.6,33.05,33.54,732200.0],["2015-01-06",33.65,33.855,33.5,33.61,1495800.0],["2015-01-07",33.67,34.43,33.67,33.88,2022100.0],["2015-01-08",34.0,34.39,33.82,34.12,1429600.0],["2015-01-09",34.04,34.24,33.77,33.96,712400.0],["2015-01-12",33.9,34.58,33.9,34.46,901600.0],["2015-01-13",34.44,34.9,34.11,34.69,816900.0],["2015-01-14",34.29,34.94,34.17,34.93,500000.0],["2015-01-15",34.92,34.99,34.2,34.47,954300.0],["2015-01-16",34.26,35.0,34.217,34.96,1271100.0],["2015-01-20",34.68,35.2,34.45,34.92,1031200.0],["2015-01-21",34.66,35.9,34.52,35.74,1616000.0],["2015-01-22",35.67,36.33,35.38,35.78,1527300.0],["2015-01-23",35.73,35.78,34.58,34.87,1305300.0],["2015-01-26",34.76,34.91,34.02,34.33,1292400.0],["2015-01-27",34.08,34.23,33.65,33.73,781100.0],["2015-01-28",33.76,34.0,33.25,33.34,969400.0],["2015-01-29",33.48,33.73,33.25,33.68,800900.0],["2015-01-30",33.4,33.588,33.12,33.39,765700.0],["2015-02-02",33.44,34.38,33.37,34.33,619200.0],["2015-02-03",34.32,34.74,33.95,34.05,694700.0],["2015-02-04",34.05,34.29,33.72,34.21,712300.0],["2015-02-05",34.19,34.78,33.953,34.61,286000.0],["2015-02-06",34.57,35.08,34.36,35.08,768300.0],["2015-02-09",35.0,35.5,34.81,34.97,1708800.0],["2015-02-10",35.07,35.8,34.922,35.76,744900.0],["2015-02-11",35.75,35.79,35.34,35.57,738700.0],["2015-02-12",35.8,36.3,35.574,36.22,679600.0],["2015-02-13",36.15,36.61,36.14,36.49,437100.0],["2015-02-17",36.5,36.76,36.33,36.52,974600.0],["2015-02-18",36.36,36.59,35.92,36.5,861900.0],["2015-02-19",36.38,37.41,35.85,37.31,715400.0],["2015-02-20",37.09,37.6,35.78,37.3,1032400.0],["2015-02-23",37.16,37.16,36.4,36.69,1614200.0],["2015-02-24",36.67,37.93,36.644,37.59,485700.0],["2015-02-25",37.64,37.65,37.08,37.3,278600.0],["2015-02-26",37.26,37.69,37.05,37.44,245500.0],["2015-02-27",37.33,37.69,37.063,37.54,549200.0],["2015-03-02",37.08,38.1,36.89,37.88,470000.0],["2015-03-03",37.75,37.959,37.41,37.53,465300.0],["2015-03-04",37.38,37.76,37.0,37.68,617600.0],["2015-03-05",37.59,37.69,37.27,37.34,420100.0],["2015-03-06",37.19,37.77,36.98,37.13,447500.0],["2015-03-09",37.17,37.58,37.035,37.39,443800.0],["2015-03-10",37.09,37.416,36.75,36.77,787200.0],["2015-03-11",36.73,37.33,36.57,37.24,564000.0],["2015-03-12",37.22,37.44,37.02,37.33,360600.0],["2015-03-13",37.18,37.444,36.78,37.25,235400.0],["2015-03-16",37.33,37.98,37.21,37.94,447000.0],["2015-03-17",37.77,38.27,37.62,38.19,509000.0],["2015-03-18",38.03,38.98,38.0,38.72,493100.0],["2015-03-19",38.43,38.8,38.26,38.72,281800.0],["2015-03-20",38.75,38.99,38.37,38.74,1337700.0],["2015-03-23",38.67,38.99,38.5,38.89,470800.0],["2015-03-24",38.94,38.99,38.3,38.68,569400.0],["2015-03-25",38.63,38.78,37.21,37.26,440800.0],["2015-03-26",37.09,37.25,36.6,36.72,479400.0],["2015-03-27",36.73,36.73,36.22,36.27,413500.0],["2015-03-30",36.36,36.7,36.05,36.12,630700.0],["2015-03-31",36.09,37.32,35.94,37.15,809100.0],["2015-04-01",37.18,37.48,36.43,36.61,593400.0],["2015-04-02",36.73,37.47,36.62,36.79,395300.0],["2015-04-06",36.7,36.89,36.45,36.73,933500.0],["2015-04-07",36.68,36.88,36.29,36.38,556500.0],["2015-04-08",36.52,36.72,36.34,36.49,497800.0],["2015-04-09",36.4,37.24,36.4,37.18,336800.0],["2015-04-10",37.17,37.39,36.75,37.05,505000.0],["2015-04-13",36.98,37.45,36.58,36.59,228300.0],["2015-04-14",36.46,36.76,36.05,36.15,351200.0],["2015-04-15",36.25,36.54,36.11,36.19,370600.0],["2015-04-16",36.31,36.31,36.0,36.07,389200.0],["2015-04-17",35.93,36.12,35.28,35.36,616400.0],["2015-04-20",35.47,36.31,35.47,36.13,594500.0],["2015-04-21",36.18,36.36,35.79,36.21,494400.0],["2015-04-22",36.2,36.23,35.89,36.01,486600.0],["2015-04-23",35.75,35.75,35.355,35.44,512400.0],["2015-04-24",35.45,35.45,34.97,34.99,444100.0],["2015-04-27",35.02,35.23,34.15,34.34,1144700.0],["2015-04-28",34.22,34.42,33.91,33.94,1625500.0],["2015-04-29",33.9,33.95,33.58,33.78,1244700.0],["2015-04-30",33.61,33.98,33.37,33.46,790100.0],["2015-05-01",33.59,33.87,33.43,33.61,882300.0],["2015-05-04",34.44,35.358,34.44,34.48,1342100.0],["2015-05-05",34.48,34.81,33.98,34.0,880100.0],["2015-05-06",34.11,34.11,33.595,33.65,587200.0],["2015-05-07",33.71,34.09,33.7,33.91,726300.0],["2015-05-08",34.24,34.7,34.11,34.58,597900.0],["2015-05-11",34.59,35.11,34.52,35.02,586600.0],["2015-05-12",34.85,34.92,34.26,34.76,670100.0],["2015-05-13",34.9,35.63,34.8,35.25,697800.0],["2015-05-14",35.41,35.49,35.1,35.19,584700.0],["2015-05-15",35.31,35.45,35.15,35.33,418200.0],["2015-05-18",35.36,36.31,35.35,36.22,905200.0],["2015-05-19",36.2,36.275,34.61,34.99,1747400.0],["2015-05-20",33.04,33.07,32.25,32.38,5979400.0],["2015-05-21",32.34,33.11,32.17,33.03,2218300.0],["2015-05-22",33.0,33.12,32.74,33.08,2249500.0],["2015-05-26",33.01,33.15,32.34,32.61,1020700.0],["2015-05-27",32.6,33.0,32.55,32.97,619000.0],["2015-05-28",32.98,32.988,32.7,32.9,696000.0],["2015-05-29",32.84,33.13,32.78,32.86,699300.0],["2015-06-01",32.87,32.98,32.69,32.84,1046700.0],["2015-06-02",32.69,33.105,32.63,32.97,535200.0],["2015-06-03",33.15,33.41,32.94,33.22,837700.0],["2015-06-04",33.06,33.3,32.77,32.88,498200.0],["2015-06-05",32.93,33.068,32.5,32.89,514700.0],["2015-06-08",32.92,32.98,32.65,32.77,379600.0],["2015-06-09",32.82,33.005,32.66,32.86,721100.0],["2015-06-10",32.89,33.195,32.79,33.11,1087200.0],["2015-06-11",33.12,33.22,32.94,33.15,1596100.0],["2015-06-12",33.11,33.16,32.92,33.03,454200.0],["2015-06-15",32.79,32.922,32.35,32.62,634800.0],["2015-06-16",32.53,32.74,32.28,32.62,472500.0],["2015-06-17",32.68,33.11,32.655,33.01,767000.0],["2015-06-18",32.99,33.4,32.95,33.4,701000.0],["2015-06-19",33.49,33.49,33.16,33.29,844800.0],["2015-06-22",33.4,33.71,33.19,33.5,898600.0],["2015-06-23",33.55,33.55,32.76,32.89,903100.0],["2015-06-24",32.94,33.0,32.441,32.46,621900.0],["2015-06-25",32.53,32.73,31.955,32.16,693800.0],["2015-06-26",32.25,32.38,31.73,32.25,3082900.0],["2015-06-29",31.85,32.07,31.38,31.4,988200.0],["2015-06-30",31.65,31.8,31.02,31.19,1050600.0],["2015-07-01",31.35,31.394,30.84,31.25,1025000.0],["2015-07-02",31.37,31.59,31.33,31.47,449700.0],["2015-07-06",31.09,31.45,31.01,31.25,1126700.0],["2015-07-07",31.22,31.48,30.82,31.23,1156800.0],["2015-07-08",30.93,31.22,30.25,30.38,936200.0],["2015-07-09",30.62,30.62,30.25,30.32,1021800.0],["2015-07-10",30.59,30.653,30.29,30.35,707500.0],["2015-07-13",30.53,30.84,30.42,30.74,574200.0],["2015-07-14",30.75,30.94,30.68,30.93,463900.0],["2015-07-15",30.9,31.16,30.5,30.51,733500.0],["2015-07-16",30.73,31.01,30.69,30.79,2007300.0],["2015-07-17",30.87,30.971,30.5,30.56,988500.0],["2015-07-20",30.64,30.89,30.55,30.76,499100.0],["2015-07-21",30.7,30.86,30.39,30.42,709500.0],["2015-07-22",30.18,30.78,30.13,30.74,582300.0],["2015-07-23",30.73,30.86,30.2,30.3,599100.0],["2015-07-24",30.25,30.44,30.05,30.06,703400.0],["2015-07-27",30.0,30.0,29.65,29.68,441300.0],["2015-07-28",29.74,30.2,29.515,30.06,773000.0],["2015-07-29",30.07,30.53,29.9,30.49,487100.0],["2015-07-30",30.35,30.66,30.18,30.64,572900.0],["2015-07-31",30.7,31.0,30.51,30.54,616100.0],["2015-08-03",30.71,30.89,30.39,30.49,633300.0],["2015-08-04",30.35,30.71,30.17,30.41,428500.0],["2015-08-05",30.47,30.9,30.32,30.35,656700.0],["2015-08-06",30.31,30.38,29.58,29.72,750100.0],["2015-08-07",29.6,29.86,29.415,29.86,459300.0],["2015-08-10",30.05,30.81,30.04,30.64,463500.0],["2015-08-11",30.17,30.49,29.97,30.08,584700.0],["2015-08-12",29.69,29.99,29.28,29.88,635600.0],["2015-08-13",29.91,30.14,29.8,29.91,456800.0],["2015-08-14",29.91,30.39,29.85,30.37,448200.0],["2015-08-17",30.29,30.49,30.15,30.38,601500.0],["2015-08-18",30.38,30.66,29.98,30.0,531200.0],["2015-08-19",29.97,30.0,29.42,29.54,806100.0],["2015-08-20",32.55,33.24,32.44,32.77,2895100.0],["2015-08-21",32.32,33.29,32.31,32.35,1276500.0],["2015-08-24",30.63,31.84,30.1,30.59,1000000.0],["2015-08-25",31.25,31.26,30.29,30.35,928300.0],["2015-08-26",30.98,31.164,30.19,31.06,725400.0],["2015-08-27",31.32,31.817,31.0,31.67,665400.0],["2015-08-28",31.57,31.95,31.31,31.92,486400.0],["2015-08-31",31.74,32.22,31.68,32.04,689800.0],["2015-09-01",31.37,31.68,31.17,31.25,984600.0],["2015-09-02",31.63,31.845,31.44,31.84,541800.0],["2015-09-03",31.93,32.73,31.93,32.61,790600.0],["2015-09-04",32.25,32.5,31.99,32.24,500200.0],["2015-09-08",32.56,33.14,32.31,33.09,993400.0],["2015-09-09",33.25,33.39,32.64,32.72,758800.0],["2015-09-10",32.68,33.06,32.47,32.97,649600.0],["2015-09-11",32.78,32.97,32.72,32.84,273600.0],["2015-09-14",32.84,32.84,32.39,32.83,355500.0],["2015-09-15",32.85,33.01,32.57,32.95,361500.0],["2015-09-16",32.92,33.61,32.81,33.55,417000.0],["2015-09-17",33.61,34.13,33.535,33.71,508200.0],["2015-09-18",33.34,33.68,32.72,32.83,1112200.0],["2015-09-21",33.02,33.26,32.83,32.9,535800.0],["2015-09-22",32.47,32.47,31.92,32.05,661100.0],["2015-09-23",32.17,32.22,31.63,31.78,312000.0],["2015-09-24",31.48,31.57,31.02,31.21,461600.0],["2015-09-25",31.38,31.38,30.86,31.01,347200.0],["2015-09-28",30.83,30.91,30.16,30.23,405900.0],["2015-09-29",30.26,30.4,29.94,30.17,492100.0],["2015-09-30",30.5,30.97,30.5,30.84,487000.0],["2015-10-01",30.85,30.88,30.34,30.43,520000.0],["2015-10-02",30.02,31.31,30.0,31.3,645800.0],["2015-10-05",31.56,32.18,31.38,32.1,492000.0],["2015-10-06",32.14,32.31,31.81,32.15,518600.0],["2015-10-07",32.31,32.86,32.2,32.7,626000.0],["2015-10-08",32.65,33.35,32.54,33.12,394200.0],["2015-10-09",33.17,33.39,32.65,32.68,313300.0],["2015-10-12",32.68,32.68,32.26,32.3,221900.0],["2015-10-13",32.18,32.53,31.97,32.0,430400.0],["2015-10-14",32.03,32.61,31.98,32.44,424000.0],["2015-10-15",32.5,32.78,32.37,32.76,368000.0],["2015-10-16",32.73,32.79,32.31,32.59,365300.0],["2015-10-19",32.36,32.62,31.965,32.03,533600.0],["2015-10-20",31.86,32.43,31.61,32.0,282300.0],["2015-10-21",32.11,32.33,31.48,31.53,290900.0],["2015-10-22",31.7,32.09,31.55,32.01,305400.0],["2015-10-23",32.26,32.33,32.045,32.3,259200.0],["2015-10-26",32.18,32.386,31.81,32.01,345600.0],["2015-10-27",31.72,32.12,31.65,31.8,734200.0],["2015-10-28",31.92,33.0,31.88,32.99,438600.0],["2015-10-29",32.78,33.33,32.684,33.06,336300.0],["2015-10-30",33.3,33.35,32.7,33.08,415600.0],["2015-11-02",33.0,33.48,32.71,33.37,373400.0],["2015-11-03",33.09,33.43,32.89,33.08,453100.0],["2015-11-04",33.12,33.39,32.61,32.7,378100.0],["2015-11-05",32.84,32.84,32.26,32.27,463200.0],["2015-11-06",31.95,32.4,31.89,31.99,578000.0],["2015-11-09",31.89,32.125,31.45,31.66,397800.0],["2015-11-10",31.5,31.61,30.7,30.84,988800.0],["2015-11-11",30.98,31.14,30.82,31.05,602700.0],["2015-11-12",30.79,31.025,30.3,30.32,365400.0],["2015-11-13",30.25,30.73,30.02,30.38,586500.0],["2015-11-16",30.38,31.06,30.29,30.99,769200.0],["2015-11-17",30.99,31.24,30.71,30.81,364900.0],["2015-11-18",30.95,31.24,30.75,31.23,818900.0],["2015-11-19",31.13,31.52,30.99,31.13,472300.0],["2015-11-20",29.89,30.24,28.55,29.47,2638600.0],["2015-11-23",29.42,30.08,29.11,30.08,971500.0],["2015-11-24",29.94,30.58,29.85,30.57,930200.0],["2015-11-25",30.51,30.65,30.08,30.6,624600.0],["2015-11-27",30.59,30.88,30.59,30.8,283600.0],["2015-11-30",30.79,30.93,30.7,30.81,649800.0],["2015-12-01",30.7,30.79,29.905,29.99,702000.0],["2015-12-02",29.81,30.02,29.72,29.8,805700.0],["2015-12-03",29.96,29.99,28.84,29.05,857300.0],["2015-12-04",28.98,29.615,28.96,29.58,817600.0],["2015-12-07",29.41,29.63,29.03,29.18,673700.0],["2015-12-08",28.93,29.22,28.791,29.21,887500.0],["2015-12-09",29.18,29.32,28.81,28.94,692400.0],["2015-12-10",28.91,29.17,28.87,29.0,655000.0],["2015-12-11",28.68,29.16,28.53,28.64,828300.0],["2015-12-14",28.6,28.7,27.75,27.86,782800.0],["2015-12-15",28.08,28.38,28.0,28.36,854800.0],["2015-12-16",28.47,28.64,28.03,28.37,572900.0],["2015-12-17",28.38,28.62,28.3,28.46,731800.0],["2015-12-18",28.44,28.52,28.01,28.01,2671000.0],["2015-12-21",28.25,28.42,27.98,28.11,595300.0],["2015-12-22",28.19,28.57,28.01,28.56,723400.0],["2015-12-23",28.67,29.05,28.56,29.0,633400.0],["2015-12-24",28.92,29.15,28.8,28.95,456700.0],["2015-12-28",28.83,28.99,28.36,28.78,388200.0],["2015-12-29",28.73,28.98,28.36,28.62,458700.0],["2015-12-30",28.51,28.75,28.48,28.58,434500.0],["2015-12-31",28.48,28.7,28.3,28.33,588200.0],["2016-01-04",27.93,28.15,27.75,27.81,951900.0],["2016-01-05",27.81,28.35,27.61,27.75,796400.0],["2016-01-06",27.37,27.66,27.21,27.3,756700.0],["2016-01-07",26.79,26.92,26.2,26.22,872500.0],["2016-01-08",25.84,26.08,25.32,25.45,1485000.0],["2016-01-11",25.45,25.58,24.8,24.93,930300.0],["2016-01-12",25.15,25.41,24.65,25.25,1124800.0],["2016-01-13",25.31,25.54,24.4,24.43,1365600.0],["2016-01-14",24.48,24.88,24.09,24.65,900000.0],["2016-01-15",24.04,24.285,23.31,23.53,858400.0],["2016-01-19",23.73,23.93,23.08,23.21,708100.0],["2016-01-20",22.92,23.02,22.15,22.91,1626600.0],["2016-01-21",23.02,23.805,22.8,23.33,924500.0],["2016-01-22",23.73,24.04,23.66,24.0,1013200.0],["2016-01-25",23.9,24.07,23.84,23.96,922100.0],["2016-01-26",24.13,24.37,23.82,23.99,697000.0],["2016-01-27",23.83,23.96,23.38,23.47,457300.0],["2016-01-28",23.7,23.7,23.08,23.14,420000.0],["2016-01-29",23.24,23.67,23.2,23.4,1915500.0],["2016-02-01",23.14,23.22,22.88,23.0,1368200.0],["2016-02-02",22.82,22.98,22.31,22.44,1090700.0],["2016-02-03",22.48,22.49,21.98,22.39,655500.0],["2016-02-04",22.4,22.99,22.4,22.94,833200.0],["2016-02-05",22.85,22.94,22.17,22.24,550400.0],["2016-02-08",22.0,22.065,21.2,21.38,889000.0],["2016-02-09",21.18,21.7,21.17,21.18,871100.0],["2016-02-10",21.4,21.97,21.36,21.76,725000.0],["2016-02-11",21.38,21.81,21.071,21.55,822300.0],["2016-02-12",21.74,22.24,21.55,22.21,553700.0],["2016-02-16",22.46,22.76,22.21,22.6,623000.0],["2016-02-17",22.72,23.13,22.66,23.05,745800.0],["2016-02-18",23.15,23.29,22.95,23.22,664000.0],["2016-02-19",22.17,24.07,22.16,23.9,1656800.0],["2016-02-22",24.06,24.725,23.975,24.67,1112200.0],["2016-02-23",24.5,25.235,24.45,25.18,1201600.0],["2016-02-24",25.0,25.78,24.72,25.73,1179600.0],["2016-02-25",25.74,25.86,25.2,25.74,964000.0],["2016-02-26",25.9,25.98,25.52,25.94,897700.0],["2016-02-29",25.93,26.19,25.775,26.09,846200.0],["2016-03-01",26.27,26.76,26.17,26.34,982200.0],["2016-03-02",26.28,26.89,26.213,26.88,588600.0],["2016-03-03",26.82,27.12,26.75,27.09,554900.0],["2016-03-04",27.13,27.33,26.8,27.22,811600.0],["2016-03-07",27.07,27.395,26.94,27.15,668000.0],["2016-03-08",27.01,27.07,26.68,26.74,708600.0],["2016-03-09",25.65,25.98,25.29,25.8,818400.0],["2016-03-10",25.96,26.14,25.74,26.05,578400.0],["2016-03-11",26.25,26.91,26.25,26.56,522000.0],["2016-03-14",26.56,26.86,26.44,26.57,433700.0],["2016-03-15",26.4,26.7,26.07,26.21,443500.0],["2016-03-16",26.06,26.588,26.06,26.52,370800.0],["2016-03-17",26.52,27.34,26.52,27.25,339000.0],["2016-03-18",27.22,27.76,27.19,27.74,1616700.0],["2016-03-21",27.69,28.1,27.62,27.94,510500.0],["2016-03-22",27.94,28.39,27.8,28.22,581700.0],["2016-03-23",28.07,28.07,26.99,27.0,635800.0],["2016-03-24",26.82,27.11,26.52,27.0,763400.0],["2016-03-28",27.07,27.33,26.86,27.24,415500.0],["2016-03-29",27.12,27.755,26.9,27.74,627700.0],["2016-03-30",27.95,28.02,27.28,27.42,359300.0],["2016-03-31",27.37,27.77,26.99,27.74,692000.0],["2016-04-01",27.18,28.05,27.18,27.81,715500.0],["2016-04-04",27.77,27.915,27.17,27.35,629000.0],["2016-04-05",26.94,27.04,26.8,26.9,755500.0],["2016-04-06",26.9,26.98,26.64,26.77,495700.0],["2016-04-07",26.68,26.785,26.27,26.43,586900.0],["2016-04-08",26.63,27.05,26.47,26.72,477300.0],["2016-04-11",26.84,27.13,26.58,26.94,897400.0],["2016-04-12",26.88,26.99,26.57,26.72,1019100.0],["2016-04-13",26.89,27.97,26.89,27.8,578300.0],["2016-04-14",27.73,27.785,27.22,27.32,766600.0],["2016-04-15",27.25,27.49,27.09,27.14,1003500.0],["2016-04-18",27.07,27.34,26.925,27.1,372800.0],["2016-04-19",27.24,27.3,27.06,27.26,382700.0],["2016-04-20",27.28,27.57,27.135,27.16,495800.0],["2016-04-21",27.04,27.246,26.92,27.07,346900.0],["2016-04-22",27.09,27.45,27.09,27.43,575700.0],["2016-04-25",27.36,27.36,26.7,26.92,408900.0],["2016-04-26",27.03,27.37,26.89,27.29,283900.0],["2016-04-27",27.21,27.38,26.82,27.12,424700.0],["2016-04-28",27.01,27.135,26.41,26.45,531600.0],["2016-04-29",26.33,26.43,25.75,26.08,722200.0],["2016-05-02",26.08,26.21,25.76,26.0,1226400.0],["2016-05-03",25.87,26.12,25.68,26.0,522800.0],["2016-05-04",25.87,26.13,25.72,25.91,366300.0],["2016-05-05",25.98,26.14,25.8,25.83,387400.0],["2016-05-06",25.7,26.04,25.49,25.98,446800.0],["2016-05-09",25.87,26.1,25.665,25.72,360500.0],["2016-05-10",25.75,26.24,25.51,26.21,251200.0],["2016-05-11",26.16,26.24,25.81,25.84,322600.0],["2016-05-12",25.92,26.6,25.68,26.27,2311600.0],["2016-05-13",26.26,26.41,25.875,25.98,514800.0],["2016-05-16",25.93,26.36,25.93,26.27,1968300.0],["2016-05-17",26.12,26.395,26.01,26.21,699900.0],["2016-05-18",26.11,26.615,26.075,26.21,493800.0],["2016-05-19",25.94,26.31,25.91,25.99,1146800.0],["2016-05-20",27.25,30.32,27.25,29.94,3513200.0],["2016-05-23",29.94,30.48,29.74,30.13,967200.0],["2016-05-24",30.17,30.56,30.07,30.42,713900.0],["2016-05-25",30.48,30.71,30.33,30.49,546500.0],["2016-05-26",30.51,30.56,30.235,30.48,561000.0],["2016-05-27",30.5,30.905,30.48,30.72,415800.0],["2016-05-31",30.73,30.84,30.41,30.63,625900.0],["2016-06-01",30.43,30.89,30.37,30.84,533000.0],["2016-06-02",30.81,31.5,30.8,31.39,947400.0],["2016-06-03",31.25,31.45,31.05,31.42,517500.0],["2016-06-06",31.36,31.73,31.32,31.57,526100.0],["2016-06-07",31.57,31.57,31.14,31.33,381700.0],["2016-06-08",31.33,31.7,31.21,31.7,534800.0],["2016-06-09",31.43,31.87,31.24,31.26,520000.0],["2016-06-10",31.0,31.06,30.55,30.64,404400.0],["2016-06-13",30.46,30.58,29.88,29.91,616100.0],["2016-06-14",29.83,29.97,29.45,29.63,1100800.0],["2016-06-15",29.81,30.13,29.63,29.84,924500.0],["2016-06-16",29.62,29.62,29.3,29.49,583900.0],["2016-06-17",29.4,29.82,29.28,29.66,1077300.0],["2016-06-20",30.1,30.49,30.08,30.45,577200.0],["2016-06-21",30.51,30.51,29.79,30.06,546700.0],["2016-06-22",30.09,30.55,30.0,30.4,595600.0],["2016-06-23",30.63,31.03,30.6,31.03,739400.0],["2016-06-24",29.71,30.22,29.46,29.66,2720100.0],["2016-06-27",29.37,29.39,28.46,28.49,716900.0],["2016-06-28",28.8,29.12,28.5,28.93,543400.0],["2016-06-29",29.38,29.51,28.83,29.08,1068500.0],["2016-06-30",29.07,29.14,28.855,29.09,1212800.0],["2016-07-01",29.04,29.31,28.86,28.93,643600.0],["2016-07-05",28.71,28.84,28.11,28.39,639600.0],["2016-07-06",28.22,28.31,27.91,28.25,759800.0],["2016-07-07",28.34,28.59,27.9,28.18,704100.0],["2016-07-08",28.4,29.1,28.13,29.02,1836800.0],["2016-07-11",29.16,29.2,28.53,28.53,562000.0],["2016-07-12",28.8,29.03,28.79,28.9,599200.0],["2016-07-13",29.02,29.09,28.385,28.72,852900.0],["2016-07-14",29.01,29.04,28.77,28.88,490900.0],["2016-07-15",28.98,29.22,28.794,29.1,491400.0],["2016-07-18",29.18,29.44,29.04,29.32,673400.0],["2016-07-19",29.31,29.37,29.07,29.26,546900.0],["2016-07-20",29.38,29.75,29.25,29.72,749900.0],["2016-07-21",29.64,29.81,29.4,29.52,517700.0],["2016-07-22",29.47,30.0,29.22,29.86,538700.0],["2016-07-25",29.75,29.75,29.31,29.48,491600.0],["2016-07-26",29.54,29.83,29.41,29.67,488500.0],["2016-07-27",29.73,29.82,29.54,29.76,449000.0],["2016-07-28",29.71,29.84,29.499,29.57,481400.0],["2016-07-29",29.59,29.59,28.92,29.24,925200.0],["2016-08-01",29.2,29.46,29.1,29.19,343200.0],["2016-08-02",29.22,29.3,28.18,28.2,572600.0],["2016-08-03",28.24,28.63,28.22,28.61,463600.0],["2016-08-04",28.67,28.72,28.47,28.49,354700.0],["2016-08-05",28.67,28.93,28.58,28.93,479600.0],["2016-08-08",28.88,29.095,28.87,28.93,284200.0],["2016-08-09",28.9,29.07,28.78,28.79,374800.0],["2016-08-10",28.86,29.1,28.75,29.03,394700.0],["2016-08-11",29.08,29.25,28.961,29.21,339600.0],["2016-08-12",29.15,29.36,29.03,29.32,262700.0],["2016-08-15",29.1,29.77,29.1,29.67,428300.0],["2016-08-16",29.65,29.75,29.37,29.6,518700.0],["2016-08-17",29.54,29.75,29.28,29.68,948700.0],["2016-08-18",26.95,29.73,26.87,29.41,2780500.0],["2016-08-19",29.2,30.35,29.17,30.19,1221600.0],["2016-08-22",30.19,30.3,30.03,30.3,632800.0],["2016-08-23",30.38,30.62,30.27,30.29,652400.0],["2016-08-24",30.21,30.36,29.65,29.77,569200.0],["2016-08-25",29.78,30.22,29.71,29.98,374800.0],["2016-08-26",30.04,30.26,29.91,30.04,357500.0],["2016-08-29",30.08,30.5,30.0,30.26,483400.0],["2016-08-30",30.27,30.54,30.22,30.46,367300.0],["2016-08-31",30.4,30.52,30.31,30.43,796800.0],["2016-09-01",30.4,30.68,30.3,30.59,508800.0],["2016-09-02",30.76,30.9,30.4,30.44,727700.0],["2016-09-06",30.4,30.49,30.215,30.4,512200.0],["2016-09-07",30.35,30.72,30.32,30.4,610200.0],["2016-09-08",30.26,30.47,30.21,30.37,391100.0],["2016-09-09",30.22,30.31,29.52,29.53,721800.0],["2016-09-12",29.45,30.29,29.31,30.29,532000.0],["2016-09-13",29.95,30.0,29.46,29.78,769000.0],["2016-09-14",29.85,29.87,29.33,29.39,314000.0],["2016-09-15",29.34,30.08,29.29,29.98,359200.0],["2016-09-16",29.93,29.93,29.25,29.25,668900.0],["2016-09-19",29.84,30.94,29.84,30.65,1078200.0],["2016-09-20",30.88,31.13,30.44,30.66,578400.0],["2016-09-21",30.76,31.09,30.65,31.07,417100.0],["2016-09-22",31.1,31.755,31.085,31.64,567500.0],["2016-09-23",31.38,31.62,31.35,31.47,307500.0],["2016-09-26",31.18,31.26,30.87,30.97,332400.0],["2016-09-27",30.84,31.16,30.8,31.15,466100.0],["2016-09-28",31.26,31.76,31.12,31.75,379000.0],["2016-09-29",31.56,31.67,30.88,31.1,381200.0],["2016-09-30",31.14,31.8,31.1,31.69,404800.0],["2016-10-03",31.35,31.65,31.22,31.35,362500.0],["2016-10-04",31.42,31.88,31.08,31.28,298900.0],["2016-10-05",31.5,31.98,31.5,31.56,334300.0],["2016-10-06",31.44,31.55,31.11,31.54,327900.0],["2016-10-07",31.5,31.58,31.11,31.28,345800.0],["2016-10-10",31.52,31.92,31.35,31.41,193300.0],["2016-10-11",31.18,31.41,30.99,31.16,465800.0],["2016-10-12",31.26,31.27,31.01,31.25,404600.0],["2016-10-13",31.11,31.35,30.93,31.32,569400.0],["2016-10-14",31.47,31.72,31.32,31.6,568300.0],["2016-10-17",31.64,31.7,31.51,31.65,530800.0],["2016-10-18",31.94,31.99,31.76,31.94,507200.0],["2016-10-19",31.99,32.55,31.92,32.51,453700.0],["2016-10-20",32.5,32.74,32.43,32.66,1101000.0],["2016-10-21",32.4,32.57,32.27,32.49,1043900.0],["2016-10-24",32.78,33.12,32.51,33.05,365800.0],["2016-10-25",32.98,33.032,32.72,32.88,685800.0],["2016-10-26",32.74,33.05,32.52,32.75,494500.0],["2016-10-27",32.95,33.05,32.75,32.89,602000.0],["2016-10-28",32.91,33.14,32.7,32.81,336000.0],["2016-10-31",32.93,33.1,32.76,32.8,609600.0],["2016-11-01",32.94,33.0,32.37,32.66,487000.0],["2016-11-02",32.6,32.82,31.94,31.98,476400.0],["2016-11-03",32.0,32.06,31.81,31.98,425400.0],["2016-11-04",32.02,32.36,31.82,31.82,406000.0],["2016-11-07",32.2,33.26,32.09,33.26,731800.0],["2016-11-08",33.08,33.5,32.831,33.21,560800.0],["2016-11-09",32.67,33.78,32.63,33.78,624400.0],["2016-11-10",33.99,34.25,33.78,33.93,557600.0],["2016-11-11",33.78,34.59,33.78,34.57,434400.0],["2016-11-14",34.68,34.95,34.58,34.8,439800.0],["2016-11-15",34.75,35.32,34.611,35.13,547500.0],["2016-11-16",35.0,35.37,34.736,35.11,476800.0],["2016-11-17",35.0,35.58,35.0,35.22,737300.0],["2016-11-18",35.3,36.52,34.791,35.89,1035200.0],["2016-11-21",35.9,36.09,35.805,35.9,659200.0],["2016-11-22",35.9,36.6,35.84,36.6,754400.0],["2016-11-23",36.59,37.68,36.59,37.65,732500.0],["2016-11-25",37.65,38.28,37.61,38.26,345700.0],["2016-11-28",38.0,38.08,37.61,37.98,879800.0],["2016-11-29",37.9,37.98,37.25,37.26,634200.0],["2016-11-30",37.36,37.48,36.83,36.83,801200.0],["2016-12-01",36.9,36.9,35.35,35.49,1103100.0],["2016-12-02",35.54,35.83,35.23,35.35,1106600.0],["2016-12-05",35.56,36.09,35.56,35.84,695900.0],["2016-12-06",36.0,36.38,35.76,36.37,530700.0],["2016-12-07",36.33,36.7,35.96,36.63,528600.0],["2016-12-08",36.72,37.07,36.61,36.95,1205500.0],["2016-12-09",37.0,37.3,36.81,37.12,459400.0],["2016-12-12",36.9,37.22,36.71,37.12,446300.0],["2016-12-13",37.34,37.54,37.08,37.15,401000.0],["2016-12-14",37.01,37.22,36.31,36.35,763800.0],["2016-12-15",36.52,36.69,36.42,36.51,645800.0],["2016-12-16",36.57,36.74,36.28,36.3,2149900.0],["2016-12-19",36.2,36.48,35.785,35.89,741400.0],["2016-12-20",36.15,36.3,35.69,35.99,589500.0],["2016-12-21",36.09,36.41,36.01,36.15,381700.0],["2016-12-22",36.18,36.39,35.81,36.21,512700.0],["2016-12-23",36.33,36.89,36.33,36.87,299900.0],["2016-12-27",36.75,37.19,36.75,37.0,323000.0],["2016-12-28",37.06,37.08,36.25,36.46,544200.0],["2016-12-29",36.58,36.86,36.29,36.63,309400.0],["2016-12-30",36.88,36.95,36.32,36.57,476000.0],["2017-01-03",36.6,37.16,36.03,36.28,630900.0],["2017-01-04",36.25,37.18,36.25,36.88,693700.0],["2017-01-05",36.98,37.18,36.31,36.45,1206100.0],["2017-01-06",36.55,36.6,36.12,36.2,652900.0],["2017-01-09",36.13,36.37,35.9,36.1,916600.0],["2017-01-10",36.26,36.355,36.02,36.31,749100.0],["2017-01-11",36.26,36.62,36.13,36.5,574100.0],["2017-01-12",36.4,36.4,35.69,36.35,304500.0],["2017-01-13",36.52,36.99,36.51,36.93,349200.0],["2017-01-17",36.61,36.83,35.81,35.88,520400.0],["2017-01-18",35.95,36.39,35.73,35.9,470600.0],["2017-01-19",35.97,36.39,35.6,35.73,390900.0],["2017-01-20",35.88,36.17,35.76,36.16,439000.0],["2017-01-23",35.96,36.38,35.79,36.3,453800.0],["2017-01-24",36.35,37.0,36.19,36.95,423500.0],["2017-01-25",36.99,37.86,36.75,37.71,686400.0],["2017-01-26",37.66,37.681,37.15,37.24,544700.0],["2017-01-27",37.19,37.426,36.86,37.01,409400.0],["2017-01-30",37.56,37.56,36.5,36.99,1141400.0],["2017-01-31",36.78,37.17,36.31,37.07,778000.0],["2017-02-01",37.14,37.48,36.41,36.72,1514400.0],["2017-02-02",36.85,37.0,36.1,36.13,1459200.0],["2017-02-03",36.49,37.52,36.33,37.35,1703600.0],["2017-02-06",37.0,37.077,36.55,36.68,712100.0],["2017-02-07",36.82,37.19,36.43,36.57,865800.0],["2017-02-08",36.54,37.4,36.3,37.2,735800.0],["2017-02-09",37.22,37.48,36.97,36.99,627200.0],["2017-02-10",37.09,37.645,36.75,37.63,1516100.0],["2017-02-13",37.72,37.835,37.42,37.42,404300.0],["2017-02-14",37.23,37.6,37.05,37.45,512600.0],["2017-02-15",37.3,38.34,37.27,38.1,960900.0],["2017-02-16",38.15,38.47,37.84,38.22,832000.0],["2017-02-17",38.41,38.48,36.69,37.92,1050400.0],["2017-02-21",37.83,38.18,37.73,38.04,582600.0],["2017-02-22",37.94,38.15,37.84,38.12,480100.0],["2017-02-23",38.17,38.2,37.17,37.76,463600.0],["2017-02-24",37.35,37.76,37.3,37.55,626300.0],["2017-02-27",37.52,37.74,37.37,37.61,462000.0],["2017-02-28",37.47,37.7,37.16,37.6,905800.0],["2017-03-01",37.97,38.09,37.54,38.03,1136600.0],["2017-03-02",37.95,38.17,37.72,37.92,647500.0],["2017-03-03",37.86,38.37,37.78,38.28,623500.0],["2017-03-06",37.91,38.16,37.845,37.93,829600.0],["2017-03-07",37.86,38.27,37.72,37.9,519500.0],["2017-03-08",37.97,38.14,37.85,37.9,360400.0],["2017-03-09",37.82,38.07,37.781,38.02,361200.0],["2017-03-10",38.28,38.94,38.16,38.86,781100.0],["2017-03-13",38.79,38.91,38.35,38.44,504900.0],["2017-03-14",38.24,38.39,38.05,38.3,411300.0],["2017-03-15",38.46,39.15,38.3,39.06,642700.0],["2017-03-16",39.09,39.36,38.98,39.12,404200.0],["2017-03-17",39.19,39.24,38.8,39.02,1244900.0],["2017-03-20",39.11,39.11,38.7,38.75,681700.0],["2017-03-21",38.7,38.88,36.55,36.61,1103700.0],["2017-03-22",36.45,36.56,35.895,36.17,964500.0],["2017-03-23",35.51,37.51,35.5,37.2,9991600.0],["2017-03-24",37.2,37.35,36.665,36.81,1016100.0],["2017-03-27",36.19,36.59,36.015,36.52,989700.0],["2017-03-28",36.44,36.97,36.31,36.72,647200.0],["2017-03-29",36.68,36.68,36.34,36.37,777100.0],["2017-03-30",36.5,36.94,36.495,36.59,587500.0],["2017-03-31",36.6,36.62,36.12,36.14,1044700.0],["2017-04-03",36.24,36.49,35.91,36.2,835800.0],["2017-04-04",36.13,36.68,36.05,36.24,1112700.0],["2017-04-05",36.96,37.3,36.11,36.26,1506800.0],["2017-04-06",36.52,36.75,36.15,36.44,617500.0],["2017-04-07",36.23,36.46,35.76,35.94,736000.0],["2017-04-10",35.98,36.15,35.66,35.69,717600.0],["2017-04-11",35.6,35.81,35.25,35.79,794100.0],["2017-04-12",35.98,35.98,35.34,35.38,850100.0],["2017-04-13",35.37,35.79,35.051,35.3,778200.0],["2017-04-17",35.57,35.99,35.33,35.95,638500.0],["2017-04-18",35.85,35.99,35.52,35.77,742200.0],["2017-04-19",36.35,36.63,35.981,36.62,931800.0],["2017-04-20",36.81,36.87,36.24,36.7,832100.0],["2017-04-21",36.62,36.66,35.87,35.88,627500.0],["2017-04-24",36.43,37.03,36.21,37.01,1302700.0],["2017-04-25",37.3,37.87,37.14,37.75,693700.0],["2017-04-26",37.72,38.14,37.66,37.85,624000.0],["2017-04-27",37.93,38.165,37.75,37.98,609300.0],["2017-04-28",38.04,38.1,37.36,37.43,988300.0],["2017-05-01",37.55,37.85,37.45,37.77,415800.0],["2017-05-02",37.84,38.09,37.61,37.88,642600.0],["2017-05-03",37.69,38.29,37.43,38.14,985800.0],["2017-05-04",38.28,38.58,38.23,38.45,634900.0],["2017-05-05",38.5,38.92,38.34,38.92,730700.0],["2017-05-08",38.95,39.29,38.645,39.04,638400.0],["2017-05-09",39.02,39.3,38.91,39.13,523500.0],["2017-05-10",38.98,39.305,38.91,39.21,500700.0],["2017-05-11",38.96,39.08,38.59,39.08,399400.0],["2017-05-12",39.0,39.01,38.72,38.98,440200.0],["2017-05-15",38.98,39.49,38.955,39.23,478600.0],["2017-05-16",39.3,39.3,38.87,39.08,523200.0],["2017-05-17",39.08,39.08,37.76,37.84,1068500.0],["2017-05-18",37.65,37.65,37.1,37.45,830500.0],["2017-05-19",37.49,37.93,37.46,37.49,764200.0],["2017-05-22",37.6,37.745,37.23,37.64,813500.0],["2017-05-23",37.76,37.84,37.41,37.56,362000.0],["2017-05-24",37.61,38.11,37.55,38.07,715800.0],["2017-05-25",38.2,38.4,38.01,38.24,424200.0],["2017-05-26",38.17,38.56,37.99,38.36,491500.0],["2017-05-30",38.55,39.29,38.5,39.1,789600.0],["2017-05-31",39.09,39.14,38.29,38.64,781900.0],["2017-06-01",39.0,39.22,38.77,39.08,1284000.0],["2017-06-02",39.33,39.95,39.21,39.76,1473200.0],["2017-06-05",39.7,40.12,39.65,39.92,727400.0],["2017-06-06",39.93,40.75,39.66,40.25,1963500.0],["2017-06-07",41.85,41.99,38.13,38.62,3192700.0],["2017-06-08",38.43,38.97,37.82,38.3,1446500.0],["2017-06-09",38.29,38.55,37.08,37.64,1508500.0],["2017-06-12",37.59,37.6,36.41,37.0,1294400.0],["2017-06-13",37.26,37.26,36.37,36.6,1096800.0],["2017-06-14",36.86,36.946,35.98,36.34,865500.0],["2017-06-15",36.09,36.68,35.62,36.53,1401600.0],["2017-06-16",37.9,38.46,37.31,37.98,3014600.0],["2017-06-19",38.1,38.4,37.71,37.99,1133100.0],["2017-06-20",37.91,38.03,37.62,37.95,1333800.0],["2017-06-21",37.96,38.1,37.73,37.85,1182600.0],["2017-06-22",37.81,38.21,37.52,38.1,1545600.0],["2017-06-23",38.1,38.68,38.06,38.28,2239900.0],["2017-06-26",38.33,38.59,38.02,38.17,904700.0],["2017-06-27",38.15,38.63,37.96,38.33,1697300.0],["2017-06-28",38.6,39.08,38.51,38.96,2516800.0],["2017-06-29",39.05,39.06,37.895,38.6,2745500.0],["2017-06-30",38.56,39.1,38.49,38.93,1799300.0],["2017-07-03",39.1,39.3,38.69,38.71,669900.0],["2017-07-05",38.69,39.29,38.6,39.15,1188500.0],["2017-07-06",39.02,39.18,38.51,38.69,1677600.0],["2017-07-07",38.88,40.09,38.765,40.07,1653000.0],["2017-07-10",39.94,40.62,39.67,40.49,1543800.0],["2017-07-11",40.46,40.48,39.94,40.34,1477200.0],["2017-07-12",40.64,40.96,40.64,40.95,921500.0],["2017-07-13",40.93,41.46,40.74,41.32,961700.0],["2017-07-14",41.23,41.725,41.15,41.61,779400.0],["2017-07-17",41.66,42.08,41.4,41.95,1480800.0],["2017-07-18",41.72,42.02,41.525,41.7,970700.0],["2017-07-19",41.75,42.19,41.73,41.94,1064200.0],["2017-07-20",41.9,41.99,41.66,41.8,570000.0],["2017-07-21",41.59,42.15,41.23,41.97,549100.0],["2017-07-24",42.06,42.57,41.83,42.5,890000.0],["2017-07-25",42.63,42.93,42.47,42.83,1054200.0],["2017-07-26",42.81,42.98,42.25,42.53,347800.0],["2017-07-27",42.64,42.89,41.545,42.22,551200.0],["2017-07-28",42.05,42.32,41.83,41.92,395600.0],["2017-07-31",41.98,42.02,41.58,41.59,466100.0],["2017-08-01",41.91,42.05,41.74,41.99,595300.0],["2017-08-02",42.09,42.09,40.85,41.69,692600.0],["2017-08-03",41.77,41.95,41.39,41.65,365500.0],["2017-08-04",41.76,42.0,41.57,41.88,481400.0],["2017-08-07",41.89,42.95,41.84,42.84,1095000.0],["2017-08-08",42.69,43.15,42.46,42.75,723600.0],["2017-08-09",42.5,42.63,42.15,42.29,343900.0],["2017-08-10",42.05,42.084,41.12,41.25,422300.0],["2017-08-11",41.1,41.87,41.0,41.49,375600.0],["2017-08-14",41.78,42.07,41.64,41.78,390700.0],["2017-08-15",41.94,42.0,41.53,41.58,433200.0],["2017-08-16",41.68,41.8,41.46,41.79,640500.0],["2017-08-17",41.55,41.68,40.8,40.83,397400.0],["2017-08-18",40.68,40.83,40.38,40.39,713800.0],["2017-08-21",40.37,40.47,39.76,39.92,769400.0],["2017-08-22",39.98,40.4,39.9,40.29,884600.0],["2017-08-23",40.03,40.25,39.41,39.43,2017500.0],["2017-08-24",39.75,40.02,39.57,39.76,1071900.0],["2017-08-25",39.99,40.13,39.6,39.82,917300.0],["2017-08-28",39.94,39.97,39.58,39.86,1168200.0],["2017-08-29",39.54,39.72,39.21,39.45,733500.0],["2017-08-30",39.45,40.27,39.31,40.2,885300.0],["2017-08-31",40.25,40.98,40.25,40.86,1713500.0],["2017-09-01",40.81,40.81,40.13,40.55,1257800.0],["2017-09-05",40.47,40.56,39.81,39.97,690100.0],["2017-09-06",40.08,40.19,39.9,40.11,477400.0],["2017-09-07",40.08,40.21,39.96,40.08,675800.0],["2017-09-08",40.05,40.115,39.58,39.62,550900.0],["2017-09-11",40.06,40.249,39.84,39.99,704000.0],["2017-09-12",40.15,40.6,39.98,40.6,519900.0],["2017-09-13",40.53,40.87,40.28,40.7,698600.0],["2017-09-14",40.66,41.01,40.525,40.95,677300.0],["2017-09-15",41.03,41.43,40.965,41.37,1329800.0],["2017-09-18",41.46,41.64,41.27,41.62,420900.0],["2017-09-19",41.64,41.64,41.21,41.33,1216200.0],["2017-09-20",41.31,41.325,40.57,40.58,521200.0],["2017-09-21",40.6,40.74,40.21,40.59,576500.0],["2017-09-22",40.5,40.74,40.42,40.5,312800.0],["2017-09-25",40.32,40.42,39.7,39.95,771300.0],["2017-09-26",40.12,40.34,39.54,39.76,509600.0],["2017-09-27",40.08,40.93,40.02,40.84,535500.0],["2017-09-28",40.68,41.38,40.68,41.37,581800.0],["2017-09-29",41.38,41.73,41.32,41.66,771400.0],["2017-10-02",41.68,42.23,41.55,42.21,688600.0],["2017-10-03",42.18,42.44,41.64,42.25,732300.0],["2017-10-04",42.17,42.6,42.06,42.55,1436000.0],["2017-10-05",42.65,42.65,41.95,42.01,477900.0],["2017-10-06",41.81,42.1,41.685,41.8,489900.0],["2017-10-09",41.8,41.885,41.46,41.76,349800.0],["2017-10-10",41.79,42.295,41.76,42.17,403900.0],["2017-10-11",42.12,42.37,41.87,42.37,344400.0],["2017-10-12",42.32,42.64,42.22,42.53,378200.0],["2017-10-13",42.52,42.85,42.39,42.72,492300.0],["2017-10-16",42.81,42.82,42.285,42.5,676600.0],["2017-10-17",42.48,42.99,42.28,42.5,841400.0],["2017-10-18",42.64,42.96,42.5,42.85,455100.0],["2017-10-19",42.65,42.86,42.4,42.75,292400.0],["2017-10-20",43.02,43.19,42.84,42.86,436900.0],["2017-10-23",42.94,42.99,42.5,42.53,314400.0],["2017-10-24",42.52,43.0,42.43,42.99,354600.0],["2017-10-25",43.0,43.24,42.53,43.07,806700.0],["2017-10-26",43.16,43.32,42.79,42.99,631200.0],["2017-10-27",42.99,44.29,42.93,44.29,854000.0],["2017-10-30",44.0,44.33,43.74,44.25,788900.0],["2017-10-31",44.31,44.79,44.281,44.67,759900.0],["2017-11-01",44.84,44.94,44.55,44.57,519400.0],["2017-11-02",44.43,44.76,44.04,44.36,578900.0],["2017-11-03",44.37,44.86,44.33,44.78,821600.0],["2017-11-06",44.76,45.105,44.11,45.08,700400.0],["2017-11-07",44.98,45.65,44.9,45.41,827100.0],["2017-11-08",45.18,45.51,45.18,45.39,830400.0],["2017-11-09",45.09,45.19,44.24,44.48,517100.0],["2017-11-10",44.28,44.705,44.19,44.56,417800.0],["2017-11-13",44.28,44.5,44.185,44.32,883900.0],["2017-11-14",44.11,44.3,43.87,44.0,456400.0],["2017-11-15",43.72,43.76,43.47,43.58,527400.0],["2017-11-16",43.73,44.04,43.57,43.9,549900.0],["2017-11-17",43.83,44.01,43.61,43.62,435300.0],["2017-11-20",43.68,44.04,43.68,44.01,997000.0],["2017-11-21",44.17,45.15,44.17,45.15,578500.0],["2017-11-22",45.33,45.355,45.045,45.19,379800.0],["2017-11-24",45.3,45.46,45.16,45.34,154000.0],["2017-11-27",45.22,45.32,44.81,44.88,694100.0],["2017-11-28",45.03,45.035,44.65,44.71,1309000.0],["2017-11-29",44.64,44.69,43.02,43.1,921500.0],["2017-11-30",43.16,43.94,42.73,43.5,1440600.0],["2017-12-01",43.37,43.47,42.5,43.46,584500.0],["2017-12-04",43.7,43.87,41.84,41.9,787400.0],["2017-12-05",42.0,42.59,41.96,42.19,949100.0],["2017-12-06",42.06,42.23,41.68,42.08,1149900.0],["2017-12-07",44.5,45.08,42.28,42.72,2120700.0],["2017-12-08",42.79,43.56,42.26,43.35,1803100.0],["2017-12-11",43.22,43.35,42.14,42.23,799900.0],["2017-12-12",42.34,42.34,41.84,42.03,720800.0],["2017-12-13",41.82,42.37,41.75,41.82,606300.0],["2017-12-14",41.84,42.45,41.84,42.23,1227500.0],["2017-12-15",41.77,42.88,41.77,42.68,1652900.0],["2017-12-18",42.92,43.18,42.77,43.05,600100.0],["2017-12-19",43.02,43.41,42.98,43.0,740600.0],["2017-12-20",43.23,43.3,42.69,42.93,490600.0],["2017-12-21",42.91,43.11,42.59,42.62,554100.0],["2017-12-22",42.57,42.6,41.67,42.07,443600.0],["2017-12-26",41.86,42.0,41.57,41.6,237800.0],["2017-12-27",41.56,41.75,41.33,41.54,337400.0],["2017-12-28",41.75,42.24,41.53,42.18,580900.0],["2017-12-29",42.18,42.479,41.53,41.6,634400.0],["2018-01-02",41.9,42.29,41.595,42.15,656000.0],["2018-01-03",42.15,42.83,42.04,42.75,606400.0],["2018-01-04",42.92,43.2,42.51,42.96,779300.0],["2018-01-05",43.31,44.12,43.03,43.92,1200200.0],["2018-01-08",44.05,44.71,43.98,44.57,869700.0],["2018-01-09",44.7,45.78,44.635,45.15,1105400.0],["2018-01-10",45.05,45.1,44.29,44.34,846400.0],["2018-01-11",44.4,44.94,44.28,44.92,482300.0],["2018-01-12",44.97,45.08,44.64,44.82,505300.0],["2018-01-16",45.04,45.16,44.47,44.75,695100.0],["2018-01-17",44.97,46.02,44.86,46.01,752400.0],["2018-01-18",45.92,46.12,45.64,45.77,450800.0],["2018-01-19",45.83,46.43,45.81,46.33,732100.0],["2018-01-22",46.24,46.49,45.92,46.48,549800.0],["2018-01-23",46.5,46.63,46.38,46.55,759600.0],["2018-01-24",46.53,46.9,45.98,46.03,780100.0],["2018-01-25",46.36,46.46,45.55,45.74,414800.0],["2018-01-26",46.02,46.58,45.82,46.58,410100.0],["2018-01-29",46.8,48.03,46.8,47.65,1233100.0],["2018-01-30",46.98,47.66,46.85,47.2,997800.0],["2018-01-31",47.5,47.95,46.64,46.72,799700.0],["2018-02-01",46.53,47.23,46.46,47.15,628100.0],["2018-02-02",46.7,46.92,46.12,46.38,561600.0],["2018-02-05",45.76,46.655,44.83,44.84,974400.0],["2018-02-06",43.94,45.31,43.02,45.15,1114000.0],["2018-02-07",44.94,45.59,44.71,45.23,994100.0],["2018-02-08",45.28,45.28,43.81,43.81,792400.0],["2018-02-09",44.27,44.55,42.13,43.26,992500.0],["2018-02-12",43.55,44.3,43.49,44.03,573800.0],["2018-02-13",43.79,44.59,43.64,44.47,433500.0],["2018-02-14",44.05,45.55,43.96,45.37,623400.0],["2018-02-15",45.55,46.04,45.1,45.98,548200.0],["2018-02-16",45.91,46.06,45.52,45.87,257900.0],["2018-02-20",45.59,46.03,45.54,45.7,402500.0],["2018-02-21",45.88,46.285,45.57,45.57,393800.0],["2018-02-22",45.82,46.06,45.31,45.57,604500.0],["2018-02-23",45.83,46.34,45.56,46.29,580600.0],["2018-02-26",46.55,47.943,46.49,47.75,818700.0],["2018-02-27",47.6,48.16,47.324,47.43,1150400.0],["2018-02-28",47.54,47.79,46.95,47.01,647900.0],["2018-03-01",47.04,47.2,45.98,46.58,801500.0],["2018-03-02",47.05,50.04,47.05,49.42,2951300.0],["2018-03-05",48.99,50.715,48.91,50.54,1894400.0],["2018-03-06",51.21,52.86,51.2,52.55,2284400.0],["2018-03-07",52.27,52.87,51.84,52.61,1811300.0],["2018-03-08",53.0,53.329,52.41,52.59,933400.0],["2018-03-09",53.08,54.11,52.84,54.07,1178500.0],["2018-03-12",54.19,55.21,54.1,54.62,919400.0],["2018-03-13",54.65,55.19,53.78,53.87,670100.0],["2018-03-14",54.02,54.14,53.37,53.58,966400.0],["2018-03-15",53.82,53.97,53.24,53.38,1044000.0],["2018-03-16",53.4,53.71,53.28,53.39,2121900.0],["2018-03-19",53.15,53.36,52.14,52.69,809200.0],["2018-03-20",52.62,53.07,52.45,52.7,811800.0],["2018-03-21",52.69,53.68,52.69,53.16,1246400.0],["2018-03-22",52.71,53.15,51.87,51.89,691200.0],["2018-03-23",51.82,52.08,50.77,50.81,654000.0],["2018-03-26",51.68,52.3,50.9,52.19,704200.0],["2018-03-27",52.45,53.09,51.11,51.34,843300.0],["2018-03-28",51.34,51.58,50.39,51.23,795400.0],["2018-03-29",51.36,52.78,51.265,52.39,602100.0],["2018-04-02",51.99,52.32,50.66,51.14,771200.0],["2018-04-03",51.43,51.99,51.15,51.63,966300.0],["2018-04-04",50.71,52.125,50.55,52.02,767100.0],["2018-04-05",52.33,52.41,51.61,52.05,726500.0],["2018-04-06",51.72,52.26,50.25,50.57,758200.0],["2018-04-09",51.08,52.23,51.005,51.29,681200.0],["2018-04-10",52.11,53.25,52.06,52.83,909800.0],["2018-04-11",52.59,53.19,52.56,53.11,673500.0],["2018-04-12",53.27,54.06,53.27,53.84,795300.0],["2018-04-13",54.08,54.7,53.835,53.89,1198500.0],["2018-04-16",54.28,54.39,53.61,53.8,849400.0],["2018-04-17",53.95,54.84,53.78,54.51,734100.0],["2018-04-18",54.61,55.02,54.39,54.57,592300.0],["2018-04-19",54.33,54.52,53.77,54.11,543300.0],["2018-04-20",54.02,54.44,53.55,53.56,616700.0],["2018-04-23",53.72,54.58,53.72,54.23,910000.0],["2018-04-24",54.34,54.83,53.2,53.61,554500.0],["2018-04-25",53.39,53.79,52.633,53.53,683000.0],["2018-04-26",53.55,54.205,53.26,53.79,561700.0],["2018-04-27",53.79,54.0,52.31,52.32,1460900.0],["2018-04-30",52.13,52.49,51.66,51.68,1736500.0],["2018-05-01",51.47,51.76,50.88,51.35,1757300.0],["2018-05-02",51.47,51.72,51.03,51.21,1734000.0],["2018-05-03",51.08,51.75,50.59,51.63,1155000.0],["2018-05-04",51.6,52.59,51.23,52.43,1048300.0],["2018-05-07",52.51,52.75,52.22,52.24,790300.0],["2018-05-08",52.24,52.96,52.24,52.73,764500.0],["2018-05-09",52.86,53.25,52.59,53.15,754600.0],["2018-05-10",53.31,53.73,53.08,53.09,890700.0],["2018-05-11",53.1,53.79,52.91,53.64,1800600.0],["2018-05-14",53.84,54.24,53.28,53.41,1428500.0],["2018-05-15",52.98,53.81,52.553,53.45,1730900.0],["2018-05-16",53.51,53.975,53.38,53.53,1066300.0],["2018-05-17",53.51,53.91,53.43,53.76,979500.0],["2018-05-18",53.85,54.455,53.75,53.83,925700.0],["2018-05-21",54.1,54.51,53.77,54.0,891400.0],["2018-05-22",54.2,54.38,53.78,53.83,710600.0],["2018-05-23",53.53,53.74,53.235,53.59,1114000.0],["2018-05-24",53.61,53.955,53.14,53.44,1201100.0],["2018-05-25",53.46,53.69,53.14,53.3,943100.0],["2018-05-29",53.01,53.75,52.67,53.03,1315700.0],["2018-05-30",53.36,53.72,52.96,52.99,2803400.0],["2018-05-31",59.14,62.41,56.51,58.74,14763800.0],["2018-06-01",59.42,59.82,58.51,59.81,3214200.0],["2018-06-04",59.99,61.11,59.66,61.11,2658600.0],["2018-06-05",61.26,61.79,61.11,61.36,1148600.0],["2018-06-06",61.55,62.19,61.38,61.92,1561700.0],["2018-06-07",61.98,62.04,60.07,60.4,1466000.0],["2018-06-08",60.24,61.11,60.105,60.99,981800.0],["2018-06-11",60.98,61.8,60.84,61.69,646600.0],["2018-06-12",61.69,61.86,61.32,61.6,714400.0],["2018-06-13",61.61,62.21,61.19,61.4,1956500.0],["2018-06-14",61.54,61.74,61.02,61.22,1275300.0],["2018-06-15",61.08,61.31,60.76,61.23,2147600.0],["2018-06-18",60.62,61.51,60.2,61.5,779500.0],["2018-06-19",61.2,61.36,60.18,61.24,1179700.0],["2018-06-20",61.57,61.79,60.84,60.98,800200.0],["2018-06-21",60.79,60.97,60.27,60.53,892600.0],["2018-06-22",60.65,60.65,60.075,60.1,1324900.0],["2018-06-25",59.8,59.811,58.34,58.74,962300.0],["2018-06-26",58.87,59.89,58.87,59.36,1013800.0],["2018-06-27",59.55,59.73,58.53,58.55,682300.0],["2018-06-28",58.29,59.24,58.17,59.07,761800.0],["2018-06-29",59.2,59.85,59.01,59.03,869000.0],["2018-07-02",58.55,59.78,58.51,59.68,648000.0],["2018-07-03",59.92,59.92,59.205,59.45,461800.0],["2018-07-05",59.64,59.68,58.93,59.5,774100.0],["2018-07-06",59.5,60.02,59.48,59.83,686000.0],["2018-07-09",60.0,60.36,59.73,60.14,982200.0],["2018-07-10",60.39,60.82,60.19,60.42,606900.0],["2018-07-11",60.19,60.41,59.64,59.74,1123400.0],["2018-07-12",59.95,60.31,59.83,60.08,792000.0],["2018-07-13",60.17,60.51,59.77,59.97,489100.0],["2018-07-16",60.0,60.164,59.44,59.62,446500.0],["2018-07-17",59.58,60.47,59.21,60.3,290500.0],["2018-07-18",60.54,61.25,60.14,60.71,454600.0],["2018-07-19",60.8,61.18,60.65,60.92,679900.0],["2018-07-20",61.02,61.17,60.45,60.59,424600.0],["2018-07-23",60.4,60.4,59.425,59.61,768800.0],["2018-07-24",60.15,60.39,58.78,59.16,525900.0],["2018-07-25",59.21,59.93,59.17,59.63,913200.0],["2018-07-26",59.63,60.49,59.57,60.41,898500.0],["2018-07-27",60.56,60.87,58.95,59.16,559400.0],["2018-07-30",59.12,59.47,57.38,57.46,846800.0],["2018-07-31",57.73,58.66,57.01,58.0,830000.0],["2018-08-01",58.0,58.87,58.0,58.74,657800.0],["2018-08-02",58.4,59.9,58.24,59.69,624800.0],["2018-08-03",59.66,59.83,58.72,59.31,664700.0],["2018-08-06",59.43,60.345,59.43,60.13,685400.0],["2018-08-07",60.17,60.58,60.15,60.39,591700.0],["2018-08-08",60.53,60.57,59.88,60.46,489000.0],["2018-08-09",60.45,61.2,60.15,60.25,884800.0],["2018-08-10",60.0,60.22,59.66,59.93,543800.0],["2018-08-13",59.9,60.64,59.705,59.79,996600.0],["2018-08-14",60.0,61.07,59.45,60.49,1262000.0],["2018-08-15",60.24,60.44,58.89,58.93,1462200.0],["2018-08-16",59.15,60.36,59.12,59.64,1152700.0],["2018-08-17",59.69,59.895,59.05,59.82,830600.0],["2018-08-20",59.95,60.51,59.83,60.19,1299200.0],["2018-08-21",60.3,60.7,60.0,60.44,1393400.0],["2018-08-22",69.51,70.4,63.86,64.17,4895400.0],["2018-08-23",64.35,65.04,62.89,62.97,1743100.0],["2018-08-24",62.99,63.5,62.59,62.89,1719900.0],["2018-08-27",63.23,64.54,63.23,64.52,1002400.0],["2018-08-28",64.53,64.8,63.66,64.11,906300.0],["2018-08-29",64.33,64.72,64.04,64.45,608800.0],["2018-08-30",64.4,64.96,64.14,64.32,800500.0],["2018-08-31",64.39,65.015,64.34,64.89,761100.0],["2018-09-04",64.9,65.63,64.35,65.48,1160100.0],["2018-09-05",65.52,65.78,64.75,65.55,1376300.0],["2018-09-06",65.6,66.33,65.345,65.74,960700.0],["2018-09-07",65.54,66.08,65.33,65.65,852300.0],["2018-09-10",66.0,66.3,65.665,66.09,753300.0],["2018-09-11",65.92,66.57,65.845,66.5,665500.0],["2018-09-12",66.55,66.625,65.11,66.13,1051600.0],["2018-09-13",66.49,67.08,66.18,66.4,1091200.0],["2018-09-14",66.4,66.67,65.37,65.8,1171200.0],["2018-09-17",65.8,65.95,64.09,64.14,893300.0],["2018-09-18",64.22,65.43,64.22,65.2,1405700.0],["2018-09-19",65.39,65.68,64.56,64.93,1388400.0],["2018-09-20",65.4,65.44,64.81,64.86,1479900.0],["2018-09-21",64.96,65.9,64.59,64.63,1815500.0],["2018-09-24",64.39,64.92,63.9,64.91,1855100.0],["2018-09-25",64.95,65.8,64.875,65.51,1289100.0],["2018-09-26",65.89,66.37,64.8,64.95,696800.0],["2018-09-27",65.05,65.71,65.05,65.65,817000.0],["2018-09-28",65.69,66.83,65.69,66.28,1161900.0],["2018-10-01",66.7,67.0,65.82,66.11,920700.0],["2018-10-02",65.95,66.29,65.33,65.79,798500.0],["2018-10-03",66.11,66.28,65.7,66.11,549300.0],["2018-10-04",66.01,66.02,64.75,65.49,1332700.0],["2018-10-05",65.49,66.5,64.68,65.2,1233700.0],["2018-10-08",64.87,64.87,62.82,63.97,587300.0],["2018-10-09",63.77,64.64,63.44,64.46,767500.0],["2018-10-10",64.46,64.49,61.31,61.39,1211700.0],["2018-10-11",60.63,61.88,60.2,60.44,1047200.0],["2018-10-12",61.83,62.33,60.59,62.02,1418800.0],["2018-10-15",62.0,62.04,61.13,61.47,787800.0],["2018-10-16",62.0,63.12,61.49,63.08,1670800.0],["2018-10-17",63.13,63.42,61.35,63.23,1657300.0],["2018-10-18",64.5,65.04,62.64,63.07,1051700.0],["2018-10-19",63.44,63.68,61.66,61.78,888300.0],["2018-10-22",62.02,62.565,61.42,61.94,921200.0],["2018-10-23",61.17,62.06,60.101,61.61,684200.0],["2018-10-24",61.57,61.74,58.38,58.49,890800.0],["2018-10-25",58.15,59.73,58.15,59.38,1513000.0],["2018-10-26",58.24,59.74,57.37,58.53,1058900.0],["2018-10-29",59.45,59.65,55.63,56.51,833100.0],["2018-10-30",56.41,57.55,55.88,57.13,1104000.0],["2018-10-31",55.32,57.7,54.76,57.08,5419600.0],["2018-11-01",57.64,57.8,56.05,57.56,3626000.0],["2018-11-02",57.84,58.08,56.22,57.18,2954200.0],["2018-11-05",57.19,58.7,56.35,58.34,47677800.0],["2018-11-06",58.2,59.137,58.2,58.7,2699500.0],["2018-11-07",59.05,60.8,58.55,60.67,3037900.0],["2018-11-08",60.89,61.48,60.52,60.81,1621800.0],["2018-11-09",60.4,60.51,58.28,59.19,1992000.0],["2018-11-12",58.8,58.99,57.94,58.15,1414600.0],["2018-11-13",58.16,59.17,57.72,57.85,1121700.0],["2018-11-14",58.47,58.9,57.08,57.46,1421600.0],["2018-11-15",57.35,58.82,57.14,58.73,1239100.0],["2018-11-16",58.37,58.8,57.765,57.99,1655600.0],["2018-11-19",57.93,58.13,55.54,55.57,2814700.0],["2018-11-20",54.72,55.28,53.21,54.35,3043000.0],["2018-11-21",57.52,59.0,56.85,57.33,4279300.0],["2018-11-23",56.57,57.34,56.47,56.58,818900.0],["2018-11-26",57.28,58.62,56.85,58.53,2070600.0],["2018-11-27",58.29,59.79,58.04,59.4,2611800.0],["2018-11-28",59.51,61.58,59.15,61.5,1822700.0],["2018-11-29",61.38,61.88,60.98,61.52,1793500.0],["2018-11-30",61.52,61.87,61.03,61.82,1765100.0],["2018-12-03",62.69,63.09,61.95,62.41,1259500.0],["2018-12-04",62.19,62.48,60.57,60.98,1536900.0],["2018-12-06",59.79,60.85,59.49,60.71,1446600.0],["2018-12-07",60.65,60.935,58.25,58.68,1296000.0],["2018-12-10",58.59,60.0,58.17,59.61,1128300.0],["2018-12-11",60.66,60.77,59.2,59.53,968000.0],["2018-12-12",60.55,61.37,60.23,60.67,1270100.0],["2018-12-13",60.77,61.17,59.71,60.62,1565700.0],["2018-12-14",60.13,61.54,60.04,61.49,2596400.0],["2018-12-17",61.33,61.33,59.57,59.9,1914600.0],["2018-12-18",60.38,61.35,60.27,60.72,2051700.0],["2018-12-19",60.94,61.92,59.41,60.07,2197400.0],["2018-12-20",59.98,60.51,57.73,58.57,1802600.0],["2018-12-21",58.92,59.99,57.04,57.13,3179400.0],["2018-12-24",56.84,57.06,55.914,56.04,779700.0],["2018-12-26",56.36,58.71,56.11,58.7,1026500.0],["2018-12-27",57.98,59.45,57.15,59.45,1095200.0],["2018-12-28",59.83,60.845,59.24,60.13,1097600.0],["2018-12-31",60.73,62.08,60.71,62.08,1547100.0],["2019-01-02",61.17,61.91,60.63,61.42,1021000.0],["2019-01-03",60.68,61.48,58.24,58.32,1216400.0],["2019-01-04",59.36,61.95,59.02,61.95,1737000.0],["2019-01-07",61.99,64.66,61.87,64.49,2224800.0],["2019-01-08",65.04,65.88,64.13,65.65,1448700.0],["2019-01-09",65.99,67.28,65.51,67.07,1029200.0],["2019-01-10",66.85,67.29,66.3,67.26,1136800.0],["2019-01-11",66.89,67.59,66.62,67.24,1168100.0],["2019-01-14",67.18,67.71,66.55,67.31,1421900.0],["2019-01-15",67.41,68.52,67.29,68.51,1193800.0],["2019-01-16",68.51,69.4,67.88,69.05,1514100.0],["2019-01-17",69.05,69.288,67.82,69.22,2160900.0],["2019-01-18",69.52,70.2,68.87,69.58,2418500.0],["2019-01-22",69.32,69.39,67.42,67.8,2487600.0],["2019-01-23",68.23,68.505,66.96,67.62,1933900.0],["2019-01-24",67.94,71.18,67.935,70.65,3327600.0],["2019-01-25",71.54,71.83,70.7,71.07,2493400.0],["2019-01-28",71.13,72.29,70.71,72.29,2081600.0],["2019-01-29",72.56,72.79,71.6,71.65,1440500.0],["2019-01-30",72.1,73.56,71.27,73.3,1737700.0],["2019-01-31",73.41,74.106,73.2,74.02,2316200.0],["2019-02-01",74.35,75.58,74.14,75.18,3211700.0],["2019-02-04",75.26,75.617,74.62,75.39,1570200.0],["2019-02-05",75.85,75.94,74.88,75.64,1713400.0],["2019-02-06",75.64,77.085,74.72,77.05,1796700.0],["2019-02-07",76.51,76.77,75.26,76.3,1124300.0],["2019-02-08",75.8,77.07,75.54,76.86,1897200.0],["2019-02-11",77.13,78.29,77.0,78.01,1873500.0],["2019-02-12",78.45,78.91,78.11,78.32,1895300.0],["2019-02-13",78.98,79.83,78.73,78.9,1444500.0],["2019-02-14",78.86,79.47,78.47,79.02,2388100.0],["2019-02-15",79.89,80.49,79.4,80.38,1694300.0],["2019-02-19",81.33,81.48,80.509,80.66,1807600.0],["2019-02-20",81.0,81.65,80.78,81.08,1883400.0],["2019-02-21",81.46,82.0,80.04,81.75,2878300.0],["2019-02-22",84.14,86.01,81.6,82.46,4069900.0],["2019-02-25",83.32,84.71,83.0,83.08,2405200.0],["2019-02-26",83.2,84.85,83.11,84.64,2164700.0],["2019-02-27",84.5,85.47,84.17,84.82,1594800.0],["2019-02-28",84.6,84.95,83.98,84.41,1650000.0],["2019-03-01",85.0,85.99,84.71,85.9,1679400.0],["2019-03-04",86.15,86.59,84.29,85.23,1850000.0],["2019-03-05",85.5,85.5,84.53,85.26,1713700.0],["2019-03-06",85.35,85.49,84.51,85.25,1967900.0],["2019-03-07",85.0,85.25,84.002,84.58,1556700.0],["2019-03-08",83.67,84.2,83.15,83.99,957300.0],["2019-03-11",84.3,85.11,84.18,85.0,1257000.0],["2019-03-12",85.04,85.369,84.26,84.89,1307200.0],["2019-03-13",85.21,85.71,84.165,84.21,3057800.0],["2019-03-14",84.41,85.5,84.0,85.33,2090500.0],["2019-03-15",85.36,86.512,85.06,85.98,3138900.0],["2019-03-18",85.98,86.55,85.27,85.74,2537100.0],["2019-03-19",86.22,86.75,85.71,86.29,1924800.0],["2019-03-20",86.4,87.2,85.6,86.36,1054400.0],["2019-03-21",86.25,88.0,86.0,87.53,993800.0],["2019-03-22",87.08,88.09,84.68,84.76,1596500.0],["2019-03-25",84.75,85.015,83.79,84.78,1306300.0],["2019-03-26",85.5,86.21,84.57,85.36,1221200.0],["2019-03-27",85.63,86.19,84.33,85.32,1103800.0],["2019-03-28",85.62,87.12,85.37,86.51,1414800.0],["2019-03-29",87.0,87.57,86.6,87.2,1208500.0],["2019-04-01",88.0,89.56,87.97,89.14,1405000.0],["2019-04-02",89.27,89.6,88.39,89.29,1471500.0],["2019-04-03",89.68,90.348,88.95,89.99,1192500.0],["2019-04-04",90.0,90.345,88.11,88.97,1277300.0],["2019-04-05",89.37,89.925,89.1,89.44,1045900.0],["2019-04-08",89.19,89.9,88.52,89.85,1182900.0],["2019-04-09",89.44,90.93,89.34,90.12,1296200.0],["2019-04-10",90.12,90.89,89.931,90.62,1048600.0],["2019-04-11",90.84,91.42,90.3,91.37,1462700.0],["2019-04-12",91.78,92.0,90.87,91.84,1184300.0],["2019-04-15",92.0,92.99,91.11,91.7,1305700.0],["2019-04-16",92.0,92.13,90.38,90.52,1360100.0],["2019-04-17",91.0,91.47,88.16,88.3,2337800.0],["2019-04-18",88.49,89.85,88.07,89.84,1339600.0],["2019-04-22",90.0,91.25,89.6,90.59,1220400.0],["2019-04-23",90.85,92.84,90.84,92.27,1864400.0],["2019-04-24",92.37,93.77,92.15,92.79,1482700.0],["2019-04-25",92.02,92.08,87.03,87.74,2614100.0],["2019-04-26",87.23,87.49,84.07,85.88,4195700.0],["2019-04-29",86.28,86.84,85.24,86.73,1745900.0],["2019-04-30",86.5,87.1,86.015,87.03,1331400.0],["2019-05-01",88.0,88.47,85.79,85.86,1891000.0],["2019-05-02",85.75,87.69,85.6,87.35,1303400.0],["2019-05-03",88.0,88.22,87.255,88.18,908600.0],["2019-05-06",86.15,88.335,85.69,88.14,968100.0],["2019-05-07",87.2,87.63,85.62,86.42,1219800.0],["2019-05-08",86.4,87.54,86.22,86.75,1177900.0],["2019-05-09",85.84,87.27,84.83,86.3,956300.0],["2019-05-10",85.8,86.66,84.3,85.83,866900.0],["2019-05-13",84.12,84.18,82.359,82.62,1523300.0],["2019-05-14",82.9,84.1,82.83,83.79,1512700.0],["2019-05-15",83.5,84.92,82.9,84.41,962500.0],["2019-05-16",84.48,85.83,84.26,85.19,1169100.0],["2019-05-17",83.98,84.05,81.65,81.86,2187200.0],["2019-05-20",77.81,77.81,72.64,74.56,4709800.0],["2019-05-21",75.47,75.969,75.11,75.36,2392600.0],["2019-05-22",75.0,76.72,74.36,75.76,1489500.0],["2019-05-23",74.67,74.71,72.97,73.56,2287300.0],["2019-05-24",74.15,74.54,73.5,73.69,1231400.0],["2019-05-28",74.09,74.557,72.89,73.13,2782200.0],["2019-05-29",72.54,72.74,71.03,71.42,2425800.0],["2019-05-30",79.76,81.78,77.011,79.49,6986400.0],["2019-05-31",78.58,78.96,74.94,75.13,2882400.0],["2019-06-03",75.15,75.93,73.61,74.21,3018100.0],["2019-06-04",75.25,78.37,75.15,78.16,2413400.0],["2019-06-05",78.74,79.535,78.0,79.08,2514100.0],["2019-06-06",79.35,80.08,77.77,79.92,2314900.0],["2019-06-07",80.1,82.34,79.94,82.13,1954700.0],["2019-06-10",82.81,83.58,82.22,82.36,1641600.0],["2019-06-11",82.93,83.77,82.57,83.67,2451500.0],["2019-06-12",83.67,84.46,83.13,84.36,1424900.0],["2019-06-13",84.41,85.325,84.285,84.83,2098200.0],["2019-06-14",84.24,84.43,82.92,83.83,1726500.0],["2019-06-17",83.8,84.81,83.22,83.34,1331500.0],["2019-06-18",83.81,86.06,83.65,86.0,1319900.0],["2019-06-19",86.0,86.94,85.78,86.79,1393800.0],["2019-06-20",87.62,88.6,87.57,88.4,1863800.0],["2019-06-21",88.0,88.0,86.3,86.42,2073600.0],["2019-06-24",86.27,86.66,85.61,86.45,1277200.0],["2019-06-25",86.12,86.25,84.775,85.22,1404200.0],["2019-06-26",86.01,88.01,85.85,87.23,1494000.0],["2019-06-27",87.58,88.105,87.05,87.12,1313800.0],["2019-06-28",87.32,89.99,86.56,89.81,7290000.0],["2019-07-01",91.9,94.52,91.5,92.83,3007900.0],["2019-07-02",92.5,92.5,89.58,90.85,2096300.0],["2019-07-03",90.85,91.44,89.93,91.36,756500.0],["2019-07-05",90.5,91.5,89.01,91.47,1032900.0],["2019-07-08",90.52,90.81,89.66,89.83,1162200.0],["2019-07-09",89.7,90.39,89.02,90.05,1739800.0],["2019-07-10",90.47,91.73,88.92,88.95,1813700.0],["2019-07-11",89.25,89.88,88.55,89.76,1345000.0],["2019-07-12",89.68,91.55,89.35,91.37,938700.0],["2019-07-15",91.5,91.608,90.18,91.01,772000.0],["2019-07-16",90.83,90.93,89.16,89.42,815600.0],["2019-07-17",89.2,89.375,88.075,88.22,1139000.0],["2019-07-18",87.75,87.94,86.51,87.38,914600.0],["2019-07-19",87.74,88.29,87.42,87.46,892200.0],["2019-07-22",85.62,87.94,85.62,87.43,956200.0],["2019-07-23",87.67,89.0,87.39,88.78,665500.0],["2019-07-24",89.39,93.86,89.2,93.71,2063500.0],["2019-07-25",93.0,93.0,90.469,90.75,1798400.0],["2019-07-26",91.45,91.92,90.44,90.8,965300.0],["2019-07-29",91.0,91.0,89.41,90.26,572400.0],["2019-07-30",89.85,91.65,89.51,91.21,827500.0],["2019-07-31",91.17,91.28,88.41,89.52,1431800.0],["2019-08-01",89.34,92.79,89.16,89.59,1129500.0],["2019-08-02",89.0,89.0,86.03,88.1,1149000.0],["2019-08-05",85.29,86.0,82.72,83.54,1454100.0],["2019-08-06",84.59,86.02,83.98,85.88,950100.0],["2019-08-07",84.45,85.46,83.69,85.23,1054800.0],["2019-08-08",86.92,89.3,86.67,89.26,1237200.0],["2019-08-09",88.42,88.52,86.39,87.39,1109400.0],["2019-08-12",86.6,87.375,86.06,86.25,662100.0],["2019-08-13",85.55,89.07,85.55,88.47,1368700.0],["2019-08-14",86.82,87.02,83.62,84.01,1595200.0],["2019-08-15",84.26,84.5,82.41,83.34,1790500.0],["2019-08-16",84.4,86.03,84.0,85.69,966400.0],["2019-08-19",87.66,88.05,86.72,87.37,1035600.0],["2019-08-20",87.11,88.47,86.24,87.3,2137400.0],["2019-08-21",88.55,89.225,88.16,89.14,2485100.0],["2019-08-22",94.44,101.58,91.601,100.35,11175500.0],["2019-08-23",97.48,98.67,92.6,93.18,5112400.0],["2019-08-26",94.17,95.66,93.26,95.17,2642500.0],["2019-08-27",95.23,95.875,93.88,94.51,1907800.0],["2019-08-28",94.36,96.58,93.05,96.09,1691400.0],["2019-08-29",97.35,97.78,95.17,96.82,1520500.0],["2019-08-30",97.08,97.88,95.78,96.86,1304100.0],["2019-09-03",96.0,96.295,93.73,94.79,1404000.0],["2019-09-04",96.07,96.94,95.17,95.84,1222500.0],["2019-09-05",96.58,99.97,96.58,99.3,2595800.0],["2019-09-06",99.03,99.03,97.6,98.05,1184400.0],["2019-09-09",99.21,100.53,97.78,98.63,2065100.0],["2019-09-10",97.65,98.47,95.535,98.44,1671400.0],["2019-09-11",98.46,98.8,97.2,98.53,1118500.0],["2019-09-12",98.86,99.69,97.875,99.04,1334500.0],["2019-09-13",99.04,100.88,98.24,99.58,1618900.0],["2019-09-16",99.05,99.69,98.57,98.98,847800.0],["2019-09-17",99.35,101.75,99.02,101.38,2048900.0],["2019-09-18",101.16,101.93,99.92,101.34,1367200.0],["2019-09-19",101.3,102.0,99.952,100.01,949000.0],["2019-09-20",100.44,100.72,98.59,98.77,2014000.0],["2019-09-23",99.04,100.47,98.15,99.87,1091700.0],["2019-09-24",100.9,101.48,97.85,98.1,1395300.0],["2019-09-25",98.0,99.73,96.66,99.6,735600.0],["2019-09-26",99.6,99.82,97.58,99.28,805900.0],["2019-09-27",99.95,100.31,95.37,96.29,1377400.0],["2019-09-30",96.74,98.0,96.36,97.25,1153000.0],["2019-10-01",97.86,98.642,95.7,95.92,1608700.0],["2019-10-02",94.76,95.15,93.06,94.8,1465000.0],["2019-10-03",94.92,95.83,92.92,95.46,1674000.0],["2019-10-04",95.46,96.7,94.83,96.58,903000.0],["2019-10-07",96.28,97.0,95.51,96.21,1438000.0],["2019-10-08",96.02,96.02,91.42,91.42,2264500.0],["2019-10-09",92.74,95.16,92.625,94.61,1692300.0],["2019-10-10",94.33,95.83,94.2,94.43,1040000.0],["2019-10-11",96.56,96.93,94.68,95.0,1347700.0],["2019-10-14",94.75,95.6,94.63,95.48,1178100.0],["2019-10-15",96.05,97.98,96.0,97.73,751600.0],["2019-10-16",97.5,97.5,95.415,95.59,1005600.0],["2019-10-17",96.41,97.185,96.1,97.04,862000.0],["2019-10-18",97.92,99.53,96.94,98.26,1814400.0],["2019-10-21",98.9,103.63,98.89,102.97,3123400.0],["2019-10-22",102.75,103.61,101.87,102.5,1766300.0],["2019-10-23",102.05,103.52,100.64,103.43,1476100.0],["2019-10-24",103.5,103.946,100.73,100.73,1667800.0],["2019-10-25",100.6,102.1,100.17,101.28,916700.0],["2019-10-28",102.3,103.16,102.117,102.43,1176700.0],["2019-10-29",102.42,104.54,102.03,104.39,1685300.0],["2019-10-30",104.05,104.05,102.26,103.28,1382300.0],["2019-10-31",103.2,103.451,99.9,100.91,1643300.0],["2019-11-01",101.55,102.02,100.56,101.9,1176800.0],["2019-11-04",103.43,104.69,103.17,104.3,988800.0],["2019-11-05",104.9,105.62,103.85,104.12,1556900.0],["2019-11-06",104.37,104.54,101.8,103.38,1005800.0],["2019-11-07",104.0,104.88,103.44,103.72,669900.0],["2019-11-08",103.74,105.36,103.17,105.25,735100.0],["2019-11-11",104.49,106.04,104.425,105.62,818400.0],["2019-11-12",106.43,107.18,106.0,107.06,989800.0],["2019-11-13",106.35,106.68,104.78,106.65,992300.0],["2019-11-14",106.0,106.86,105.59,106.83,743800.0],["2019-11-15",107.62,109.13,107.17,109.08,1215300.0],["2019-11-18",110.0,110.0,107.11,107.37,1542800.0],["2019-11-19",107.51,108.475,106.57,108.13,766100.0],["2019-11-20",107.66,108.76,106.91,107.51,1099900.0],["2019-11-21",107.17,108.0,105.595,105.75,1071900.0],["2019-11-22",106.0,106.24,103.42,103.66,1847000.0],["2019-11-25",104.84,106.585,104.11,106.3,2069700.0],["2019-11-26",107.29,107.45,105.2,105.73,2411500.0],["2019-11-27",107.46,109.8,104.31,108.04,4267000.0],["2019-11-29",106.74,107.8,105.5,107.03,893000.0],["2019-12-02",107.07,107.33,102.87,103.29,1592800.0],["2019-12-03",101.39,102.5,100.44,101.74,1388000.0],["2019-12-04",102.41,104.24,102.41,103.16,1361500.0],["2019-12-05",103.5,103.97,100.66,100.77,1675500.0],["2019-12-06",102.23,104.85,102.11,103.2,1698700.0],["2019-12-09",102.54,103.03,101.56,101.72,1428800.0],["2019-12-10",101.48,102.89,101.38,101.6,1164300.0],["2019-12-11",101.9,103.32,101.6,103.24,1034400.0],["2019-12-12",103.47,107.41,103.34,107.3,1705500.0],["2019-12-13",106.76,108.8,106.13,107.81,1629400.0],["2019-12-16",108.05,108.44,104.91,105.17,1725200.0],["2019-12-17",105.17,105.58,103.11,103.94,1380900.0],["2019-12-18",104.89,104.97,103.73,103.93,994000.0],["2019-12-19",103.92,104.61,103.22,103.86,1203400.0],["2019-12-20",104.44,105.19,102.7,103.12,2113700.0],["2019-12-23",103.12,104.73,102.97,103.96,1058900.0],["2019-12-24",104.0,104.42,102.605,103.22,487400.0],["2019-12-26",104.0,104.922,103.04,103.65,948700.0],["2019-12-27",103.95,104.36,102.644,103.23,814800.0],["2019-12-30",103.12,103.65,100.77,102.18,1094000.0],["2019-12-31",101.72,102.888,101.72,102.63,727100.0],["2020-01-02",103.84,104.265,102.21,104.19,1231200.0],["2020-01-03",102.41,102.85,101.004,101.88,1124000.0],["2020-01-06",100.88,100.88,99.63,100.14,1193700.0],["2020-01-07",100.57,101.29,100.31,100.78,1259600.0],["2020-01-08",100.6,102.05,100.526,101.07,1233700.0],["2020-01-09",102.0,102.75,101.22,101.61,1048400.0],["2020-01-10",102.0,102.18,100.1,100.36,1051700.0],["2020-01-13",100.44,101.97,100.42,101.8,1475500.0],["2020-01-14",102.46,102.53,100.67,101.39,1954200.0],["2020-01-15",101.12,101.63,100.51,101.06,1218700.0],["2020-01-16",102.0,103.43,101.82,103.37,1277200.0],["2020-01-17",103.87,105.6,103.755,105.37,1853000.0],["2020-01-21",105.3,106.31,104.77,104.87,2088800.0],["2020-01-22",105.76,106.57,105.46,105.51,1332700.0],["2020-01-23",106.14,106.82,103.11,104.16,1822900.0],["2020-01-24",104.84,105.3,102.63,102.98,1553400.0],["2020-01-27",100.69,101.16,99.15,100.01,1291900.0],["2020-01-28",100.62,103.36,100.1,102.14,1346700.0],["2020-01-29",102.73,102.96,95.1,95.66,3420500.0],["2020-01-30",94.98,96.695,93.23,95.29,2430200.0],["2020-01-31",95.18,95.466,92.57,92.99,2237300.0],["2020-02-03",93.85,94.99,92.82,93.21,1976400.0],["2020-02-04",94.87,95.98,93.96,94.67,1907500.0],["2020-02-05",95.55,96.809,95.13,95.4,1728000.0],["2020-02-06",96.74,97.981,95.84,96.49,1553800.0],["2020-02-07",96.0,96.284,93.66,94.5,1259100.0],["2020-02-10",94.25,94.84,93.93,94.55,1494100.0],["2020-02-11",95.5,97.96,95.48,96.15,1316500.0],["2020-02-12",96.82,98.7,96.82,98.47,1671400.0],["2020-02-13",97.83,98.343,96.38,96.61,1844600.0],["2020-02-14",97.0,98.29,96.86,98.16,1460500.0],["2020-02-18",98.0,98.128,97.0,97.6,1563200.0],["2020-02-19",97.85,99.085,97.72,98.48,1386400.0],["2020-02-20",98.48,99.03,96.89,98.46,1509800.0],["2020-02-21",97.89,98.311,95.65,96.18,1966200.0],["2020-02-24",93.0,93.229,90.35,90.89,2730000.0],["2020-02-25",99.79,99.85,93.19,93.66,4298900.0],["2020-02-26",94.68,97.17,93.26,94.07,3640200.0],["2020-02-27",91.36,96.01,90.6,92.4,3434100.0],["2020-02-28",89.5,95.0,89.36,94.76,3521400.0],["2020-03-02",94.94,97.48,93.45,97.42,2516500.0],["2020-03-03",97.0,99.77,92.74,93.51,2656300.0],["2020-03-04",95.44,98.06,93.67,97.93,2133700.0],["2020-03-05",95.41,98.92,95.0,98.6,2862900.0],["2020-03-06",95.81,96.86,93.62,96.01,2477200.0],["2020-03-09",90.2,92.26,87.71,89.2,3521200.0],["2020-03-10",91.79,94.98,88.84,94.83,1991600.0],["2020-03-11",92.37,94.21,90.27,91.8,2404200.0],["2020-03-12",85.71,88.55,82.33,82.36,3438000.0],["2020-03-13",87.09,92.03,85.11,92.03,2417000.0],["2020-03-16",80.78,89.382,80.0,83.78,2765000.0],["2020-03-17",85.4,94.5,80.2,94.19,2947000.0],["2020-03-18",86.63,91.11,82.42,86.0,3053100.0],["2020-03-19",85.16,86.49,79.87,85.97,2721400.0],["2020-03-20",86.18,86.49,81.14,83.09,3254500.0],["2020-03-23",82.66,83.9,79.0,81.17,2061300.0],["2020-03-24",84.76,86.85,81.89,85.06,2162000.0],["2020-03-25",84.18,85.0,80.59,81.96,2286700.0],["2020-03-26",82.1,86.25,81.71,84.21,1930200.0],["2020-03-27",82.98,82.98,77.93,78.28,2366500.0],["2020-03-30",79.39,86.49,78.96,85.66,1935100.0],["2020-03-31",85.18,86.58,83.19,83.68,2273500.0],["2020-04-01",81.19,83.38,80.07,80.89,1279500.0],["2020-04-02",79.89,83.88,79.405,83.75,1440300.0],["2020-04-03",83.6,84.94,80.67,82.52,1301000.0],["2020-04-06",85.56,91.53,85.0,90.73,1981600.0],["2020-04-07",93.31,94.63,89.0,89.21,2201400.0],["2020-04-08",90.11,91.74,88.301,91.0,1283000.0],["2020-04-09",91.06,93.27,90.38,92.1,1040000.0],["2020-04-13",91.41,92.86,90.716,92.55,1018600.0],["2020-04-14",93.64,96.15,93.599,94.86,1026100.0],["2020-04-15",93.29,93.48,91.86,92.97,900700.0],["2020-04-16",93.13,96.88,92.585,96.58,1100900.0],["2020-04-17",97.65,98.57,94.86,95.84,1652800.0],["2020-04-20",95.37,97.09,94.7,95.31,1063300.0],["2020-04-21",94.47,94.47,91.283,91.6,1006500.0],["2020-04-22",93.61,95.83,93.359,95.27,723500.0],["2020-04-23",95.59,97.28,95.1,95.76,1155600.0],["2020-04-24",96.0,97.85,94.55,97.54,1122300.0],["2020-04-27",97.75,98.18,95.84,96.33,2331200.0],["2020-04-28",98.26,98.32,95.06,95.93,1049300.0],["2020-04-29",98.5,99.44,97.312,98.91,996500.0],["2020-04-30",98.18,98.18,96.34,96.77,970800.0],["2020-05-01",95.05,95.595,93.14,93.84,800800.0],["2020-05-04",93.44,93.9,92.21,93.49,793800.0],["2020-05-05",94.43,97.42,94.36,96.02,982000.0],["2020-05-06",97.31,100.19,96.81,98.89,1319100.0],["2020-05-07",99.74,100.36,96.86,96.99,1313300.0],["2020-05-08",98.18,101.0,97.84,100.69,1180700.0],["2020-05-11",99.76,102.33,99.24,101.07,1292800.0],["2020-05-12",101.4,102.05,99.01,99.01,1118400.0],["2020-05-13",99.06,100.64,96.365,97.56,1087100.0],["2020-05-14",96.56,98.85,95.5,98.7,1219000.0],["2020-05-15",96.29,97.68,93.16,94.78,2462500.0],["2020-05-18",95.86,98.75,95.18,96.85,1485000.0],["2020-05-19",96.85,97.5,95.72,96.0,1663300.0],["2020-05-20",98.41,103.8,97.99,102.92,3562100.0],["2020-05-21",102.4,102.53,99.54,99.99,1959600.0],["2020-05-22",100.58,102.19,99.28,102.06,1542400.0],["2020-05-26",103.0,106.98,103.0,103.4,3223900.0],["2020-05-27",97.5,101.83,96.91,101.74,4926900.0],["2020-05-28",102.0,107.199,101.64,103.64,3203200.0],["2020-05-29",103.0,108.65,103.0,108.13,9318600.0],["2020-06-01",107.93,107.93,105.32,106.93,2728500.0],["2020-06-02",106.25,106.42,103.97,106.31,2102200.0],["2020-06-03",106.5,108.1,105.97,106.54,1950400.0],["2020-06-04",105.0,105.6,101.37,102.38,2423600.0],["2020-06-05",103.63,107.03,102.96,106.41,3314700.0],["2020-06-08",105.52,105.53,102.64,102.87,1755400.0],["2020-06-09",102.72,104.355,102.44,103.11,1495000.0],["2020-06-10",103.4,104.64,102.16,103.49,1415900.0],["2020-06-11",99.99,101.065,97.45,97.82,2211400.0],["2020-06-12",100.1,100.82,94.94,95.67,2338900.0],["2020-06-15",94.07,98.73,93.91,98.54,1504400.0],["2020-06-16",101.29,102.55,99.73,101.45,1442600.0],["2020-06-17",102.2,105.49,101.9,104.31,2459800.0],["2020-06-18",103.97,104.31,102.03,102.59,1705500.0],["2020-06-19",104.09,106.71,101.6,106.44,3784300.0],["2020-06-22",105.68,105.99,103.25,104.82,1476500.0],["2020-06-23",105.5,106.48,103.87,104.34,1348900.0],["2020-06-24",104.0,104.0,100.75,101.23,1227100.0],["2020-06-25",100.99,101.12,98.31,100.39,1540400.0],["2020-06-26",100.0,100.39,96.86,97.56,4232700.0],["2020-06-29",98.25,98.39,96.685,98.13,990800.0],["2020-06-30",97.98,101.33,97.85,100.78,1939800.0],["2020-07-01",101.2,101.37,99.67,99.71,1189400.0],["2020-07-02",100.25,101.55,100.01,100.73,983700.0],["2020-07-06",102.0,103.23,101.47,101.82,908600.0],["2020-07-07",100.99,101.46,99.47,99.88,1001000.0],["2020-07-08",100.42,100.42,98.585,99.14,931700.0],["2020-07-09",99.83,101.19,98.1,99.83,1729300.0],["2020-07-10",99.5,99.8,96.87,97.64,1897600.0],["2020-07-13",98.31,98.94,94.65,94.77,2453900.0],["2020-07-14",94.0,96.29,93.1,95.83,1515300.0],["2020-07-15",97.41,97.63,96.04,96.78,1697400.0],["2020-07-16",96.53,96.7,95.45,96.38,707400.0],["2020-07-17",96.76,98.14,96.63,97.78,1067700.0],["2020-07-20",97.78,98.11,96.16,97.87,1732800.0],["2020-07-21",98.34,99.49,97.48,98.43,1159300.0],["2020-07-22",98.92,99.26,97.97,98.37,672500.0],["2020-07-23",98.92,100.983,98.19,99.18,1280100.0],["2020-07-24",98.15,98.15,96.23,96.85,889000.0],["2020-07-27",97.2,98.785,97.05,98.2,950800.0],["2020-07-28",97.94,97.975,95.65,95.68,896200.0],["2020-07-29",96.17,96.93,96.11,96.21,959500.0],["2020-07-30",95.83,99.23,95.57,98.98,1034800.0],["2020-07-31",99.77,99.93,97.92,99.89,1203300.0],["2020-08-03",99.23,101.11,98.71,100.77,1108600.0],["2020-08-04",101.0,101.0,99.16,100.3,911700.0],["2020-08-05",100.59,100.75,99.39,100.35,809200.0],["2020-08-06",100.19,100.54,99.63,99.98,897600.0],["2020-08-07",99.9,100.37,97.4,98.14,1015300.0],["2020-08-10",98.15,98.42,96.66,97.77,1098400.0],["2020-08-11",98.23,99.77,97.96,98.81,1550700.0],["2020-08-12",99.27,101.0,99.15,99.57,934800.0],["2020-08-13",101.86,103.76,101.15,103.2,1507200.0],["2020-08-14",102.55,103.74,102.16,102.95,1359400.0],["2020-08-17",103.5,104.12,102.07,102.6,1381200.0],["2020-08-18",102.47,103.44,102.38,102.69,1190900.0],["2020-08-19",103.0,105.65,102.49,104.0,2513600.0],["2020-08-20",103.42,103.99,101.7,102.82,2622500.0],["2020-08-21",105.62,106.385,95.11,95.88,9291400.0],["2020-08-24",97.15,99.43,95.9,96.29,3805000.0],["2020-08-25",96.5,98.13,96.47,97.58,2116000.0],["2020-08-26",97.59,98.8,97.44,98.07,1313800.0],["2020-08-27",98.89,99.12,95.42,95.61,1713300.0],["2020-08-28",96.19,97.69,96.19,97.33,1883700.0],["2020-08-31",98.0,98.725,96.74,98.52,1333300.0],["2020-09-01",98.54,99.815,98.05,99.74,1647000.0],["2020-09-02",99.54,102.87,99.4,102.5,1775000.0],["2020-09-03",101.33,101.5,97.11,97.89,2344100.0],["2020-09-04",97.2,98.26,94.04,94.95,1605600.0],["2020-09-08",93.96,94.76,92.03,93.39,2023600.0],["2020-09-09",94.83,95.25,92.87,92.89,1889900.0],["2020-09-10",93.47,93.95,90.62,90.69,2403400.0],["2020-09-11",91.23,92.5,90.765,92.35,1701300.0],["2020-09-14",93.33,95.35,93.33,94.23,1493800.0],["2020-09-15",95.3,96.56,95.15,96.21,854000.0],["2020-09-16",98.28,99.0,97.5,97.97,1545700.0],["2020-09-17",96.07,98.27,95.95,98.25,1855300.0],["2020-09-18",98.28,99.88,96.06,97.1,2194300.0],["2020-09-21",96.58,97.86,95.775,97.8,1476500.0],["2020-09-22",97.98,98.42,95.44,97.42,1287000.0],["2020-09-23",97.45,98.825,96.23,96.36,1192200.0],["2020-09-24",96.0,97.349,95.6,96.6,1264300.0],["2020-09-25",96.18,98.49,95.9,98.12,751000.0],["2020-09-28",98.79,100.42,98.7,100.25,1191600.0],["2020-09-29",100.49,101.3,99.595,99.6,815000.0],["2020-09-30",99.69,100.11,98.32,98.78,1187900.0],["2020-10-01",99.68,99.94,97.0,97.48,1395800.0],["2020-10-02",96.0,98.99,95.48,98.27,1235500.0],["2020-10-05",99.29,99.9,98.31,99.69,1019900.0],["2020-10-06",99.69,102.15,99.3,99.49,1046100.0],["2020-10-07",100.53,102.0,100.06,101.16,839000.0],["2020-10-08",101.4,103.395,101.4,103.18,1045300.0],["2020-10-09",103.5,106.29,103.375,105.26,1104700.0],["2020-10-12",105.41,105.96,104.76,105.72,943000.0],["2020-10-13",105.57,106.25,104.13,104.49,1343800.0],["2020-10-14",104.95,105.56,103.955,104.98,1056900.0],["2020-10-15",104.03,105.89,103.72,105.68,1148500.0],["2020-10-16",105.49,106.629,104.71,104.91,800400.0],["2020-10-19",105.15,107.97,105.15,106.68,1124700.0],["2020-10-20",107.0,107.66,105.23,105.45,824100.0],["2020-10-21",106.09,107.407,105.7,105.7,913500.0],["2020-10-22",106.21,106.8,104.95,106.26,916500.0],["2020-10-23",106.37,108.5,105.79,107.88,1073400.0],["2020-10-26",106.65,107.71,104.86,105.85,707600.0],["2020-10-27",106.23,107.59,105.82,106.9,852300.0],["2020-10-28",105.42,106.26,103.395,104.3,967000.0],["2020-10-29",104.08,105.9,103.66,104.54,1210300.0],["2020-10-30",104.24,105.95,102.77,104.87,1646300.0],["2020-11-02",105.37,106.62,103.94,104.74,793400.0],["2020-11-03",106.01,109.388,106.01,107.72,1282700.0],["2020-11-04",108.61,109.87,107.24,107.8,1401300.0],["2020-11-05",109.04,111.7,109.0,111.13,1113100.0],["2020-11-06",110.74,113.58,109.97,112.97,945100.0],["2020-11-09",115.29,117.92,114.64,115.56,1502200.0],["2020-11-10",114.71,114.71,111.825,112.0,1437200.0],["2020-11-11",112.19,115.855,112.19,115.44,1032500.0],["2020-11-12",115.0,115.295,113.28,114.02,1130000.0],["2020-11-13",115.0,116.44,114.1,116.1,801200.0],["2020-11-16",117.0,118.77,116.41,117.67,1367400.0],["2020-11-17",117.0,118.16,115.408,117.56,1084500.0],["2020-11-18",117.78,118.67,115.14,115.14,1693500.0],["2020-11-19",114.2,118.46,112.65,117.96,1966700.0],["2020-11-20",118.0,118.99,116.02,116.17,1600100.0],["2020-11-23",117.0,117.8,115.71,117.15,1209800.0],["2020-11-24",118.14,118.61,117.37,118.12,1277000.0],["2020-11-25",117.89,119.17,117.12,118.52,1154300.0],["2020-11-27",118.23,120.65,118.04,119.07,578100.0],["2020-11-30",119.4,120.09,118.165,120.04,1490900.0],["2020-12-01",120.5,122.965,120.0,121.84,1485400.0],["2020-12-02",120.45,122.025,120.45,121.88,996700.0],["2020-12-03",121.88,123.09,121.63,122.64,936300.0],["2020-12-04",123.12,124.75,122.69,123.21,879000.0],["2020-12-07",123.88,124.92,123.12,124.91,1418600.0],["2020-12-08",124.67,127.31,124.52,127.13,1489400.0],["2020-12-09",126.92,127.5,123.78,124.67,1064000.0],["2020-12-10",123.08,125.05,122.28,124.76,958000.0],["2020-12-11",124.52,126.43,123.7,126.3,1080400.0],["2020-12-14",126.55,127.25,123.32,123.72,1117900.0],["2020-12-15",125.13,125.6,122.8,123.37,1243500.0],["2020-12-16",123.45,124.27,122.12,123.91,1331900.0],["2020-12-17",124.91,126.91,124.39,126.86,1377700.0],["2020-12-18",127.15,128.59,126.53,128.26,2937600.0],["2020-12-21",126.99,127.53,125.17,126.97,1151700.0],["2020-12-22",126.94,129.74,126.81,128.69,2726100.0],["2020-12-23",129.47,131.86,129.17,130.42,1012200.0],["2020-12-24",130.71,130.99,130.12,130.95,233900.0],["2020-12-28",132.5,132.62,131.27,131.82,1614900.0],["2020-12-29",132.14,132.42,129.72,130.01,615900.0],["2020-12-30",130.65,132.14,130.27,131.24,1519000.0],["2020-12-31",131.72,132.25,130.67,132.09,616500.0],["2021-01-04",132.42,132.75,129.317,131.18,1466400.0],["2021-01-05",131.5,134.0,131.2,133.84,1171200.0],["2021-01-06",133.6,137.377,133.19,136.11,1976200.0],["2021-01-07",137.15,141.03,136.61,141.0,1824700.0],["2021-01-08",140.91,147.02,140.91,146.8,2190300.0],["2021-01-11",145.0,151.16,144.98,150.15,1854300.0],["2021-01-12",149.6,150.552,146.6,146.82,1862100.0],["2021-01-13",147.6,148.58,146.02,146.61,1203200.0],["2021-01-14",147.38,148.69,146.85,147.03,1043200.0],["2021-01-15",148.39,148.6,145.34,146.29,3089700.0],["2021-01-19",147.14,148.4,145.23,147.07,1328200.0],["2021-01-20",148.71,150.62,147.2,147.53,1191300.0],["2021-01-21",148.08,148.82,146.45,146.68,835300.0],["2021-01-22",146.29,147.95,145.15,145.16,1289200.0],["2021-01-25",145.94,148.525,145.17,146.05,2632200.0],["2021-01-26",146.05,147.06,145.195,146.88,1432600.0],["2021-01-27",144.88,152.35,144.23,151.12,2672900.0],["2021-01-28",152.0,153.21,145.24,145.42,2931800.0],["2021-01-29",145.5,146.855,140.76,141.59,2065300.0],["2021-02-01",142.88,143.645,140.82,142.81,1296500.0],["2021-02-02",143.97,144.868,141.51,141.54,2376100.0],["2021-02-03",142.46,142.93,141.05,141.46,1183400.0],["2021-02-04",142.28,142.56,139.7,140.59,1107700.0],["2021-02-05",141.17,143.2,141.17,142.95,1114100.0],["2021-02-08",144.0,144.96,143.345,144.7,1004800.0],["2021-02-09",144.38,146.91,144.325,146.4,857500.0],["2021-02-10",147.39,148.76,146.115,148.45,1004900.0],["2021-02-11",149.49,150.43,148.1,150.35,871200.0],["2021-02-12",150.78,153.69,150.42,153.48,1349800.0],["2021-02-16",154.5,155.5,150.33,151.07,1033400.0],["2021-02-17",150.4,150.53,146.3,149.06,1002900.0],["2021-02-18",147.39,149.49,147.16,148.04,1574300.0],["2021-02-19",150.62,150.87,141.18,142.19,3182300.0],["2021-02-22",141.61,143.09,137.57,137.63,2068600.0],["2021-02-23",135.87,140.36,133.53,139.57,1959300.0],["2021-02-24",138.65,143.84,138.22,143.64,1111100.0],["2021-02-25",143.33,144.49,138.71,139.63,1303200.0],["2021-02-26",140.68,142.99,139.365,141.52,1721800.0],["2021-03-01",144.01,144.54,142.62,144.45,830300.0],["2021-03-02",144.95,145.23,141.43,141.76,887900.0],["2021-03-03",141.76,141.76,136.74,137.48,952100.0],["2021-03-04",137.0,137.8,131.26,132.43,2203400.0],["2021-03-05",133.88,135.33,129.09,134.7,1350700.0],["2021-03-08",134.49,135.18,132.18,132.23,1111000.0],["2021-03-09",133.87,137.02,133.68,136.31,934200.0],["2021-03-10",137.59,138.0,135.06,135.28,857500.0],["2021-03-11",138.02,138.64,135.98,136.24,793500.0],["2021-03-12",135.02,136.22,134.22,136.01,1098600.0],["2021-03-15",136.63,137.518,135.13,136.9,706900.0],["2021-03-16",137.27,138.04,136.453,137.48,803300.0],["2021-03-17",136.4,137.67,134.76,137.35,706700.0],["2021-03-18",135.87,138.33,135.36,136.0,1141400.0],["2021-03-19",136.34,137.44,134.61,134.77,1235100.0],["2021-03-22",134.77,137.95,134.77,137.43,724200.0],["2021-03-23",138.1,138.68,134.54,135.18,949600.0],["2021-03-24",135.2,136.14,134.05,135.26,848300.0],["2021-03-25",134.24,136.51,133.68,136.23,928500.0],["2021-03-26",137.02,142.35,136.5,142.19,965700.0],["2021-03-29",141.9,143.87,140.87,141.32,1629800.0],["2021-03-30",140.93,142.244,140.395,141.54,864300.0],["2021-03-31",142.0,144.77,141.913,143.4,1192600.0],["2021-04-01",144.0,144.6,142.76,143.79,1024800.0],["2021-04-05",145.0,147.76,144.51,147.33,789900.0],["2021-04-06",146.4,147.0,145.38,145.95,997900.0],["2021-04-07",145.92,145.92,143.275,143.95,680800.0],["2021-04-08",145.56,146.0,143.887,144.65,1035900.0],["2021-04-09",145.2,146.32,143.68,146.23,657600.0],["2021-04-12",146.06,146.23,144.15,145.03,809900.0],["2021-04-13",145.17,145.63,143.05,143.43,924600.0],["2021-04-14",143.33,144.5,142.21,143.42,955200.0],["2021-04-15",143.99,145.46,143.66,145.27,998100.0],["2021-04-16",146.07,146.49,144.9,145.4,3120200.0],["2021-04-19",145.0,145.52,142.23,143.63,731400.0],["2021-04-20",143.09,143.78,141.74,143.0,588400.0],["2021-04-21",142.83,145.36,142.6,144.65,506900.0],["2021-04-22",144.98,146.1,144.1,145.6,836100.0],["2021-04-23",145.7,148.16,145.22,147.86,685900.0],["2021-04-26",147.99,148.965,147.19,148.74,562700.0],["2021-04-27",149.0,149.78,147.0,148.39,939800.0],["2021-04-28",148.32,149.29,146.53,146.61,929000.0],["2021-04-29",147.59,148.49,145.95,148.39,431600.0],["2021-04-30",147.12,147.73,143.91,144.35,808400.0],["2021-05-03",145.45,145.45,140.27,140.4,1111400.0],["2021-05-04",139.3,140.6,137.48,140.32,1028900.0],["2021-05-05",141.41,141.89,140.14,140.72,741400.0],["2021-05-06",140.48,142.87,139.73,142.81,632400.0],["2021-05-07",143.36,144.91,142.61,143.41,611900.0],["2021-05-10",142.85,142.85,139.68,139.9,660200.0],["2021-05-11",138.04,139.67,137.01,138.93,1038100.0],["2021-05-12",137.64,138.49,135.31,135.42,1009500.0],["2021-05-13",136.51,138.41,136.0,138.05,983400.0],["2021-05-14",139.58,140.73,138.8,139.85,814600.0],["2021-05-17",139.85,141.1,138.8,139.54,689300.0],["2021-05-18",140.74,140.74,138.35,138.39,1009000.0],["2021-05-19",136.25,138.27,134.65,138.15,1324300.0],["2021-05-20",135.966,142.08,135.966,141.03,1513600.0],["2021-05-21",141.32,142.17,139.36,139.66,1015900.0],["2021-05-24",140.48,141.69,140.44,140.8,611200.0],["2021-05-25",141.11,141.17,139.81,139.98,753700.0],["2021-05-26",139.91,141.65,139.815,141.35,701100.0],["2021-05-27",141.3,142.155,140.185,140.54,1148600.0],["2021-05-28",141.0,142.61,140.885,142.38,785200.0],["2021-06-01",143.07,143.9,141.96,141.97,829500.0],["2021-06-02",141.62,143.99,141.22,143.93,841600.0],["2021-06-03",143.79,145.5,142.6,145.03,997500.0],["2021-06-04",145.59,149.2,145.59,148.88,1105100.0],["2021-06-07",148.88,150.05,147.36,148.15,908500.0],["2021-06-08",148.92,149.43,147.88,148.74,655900.0],["2021-06-09",149.14,149.26,146.9,146.97,462100.0],["2021-06-10",147.0,148.98,146.67,148.94,413000.0],["2021-06-11",149.15,149.15,146.93,147.83,637300.0],["2021-06-14",148.19,148.67,146.925,148.58,670100.0],["2021-06-15",149.34,150.69,147.8,147.98,1198100.0],["2021-06-16",148.5,149.729,147.45,148.9,788500.0],["2021-06-17",148.9,151.93,148.53,149.35,982300.0],["2021-06-18",148.31,149.62,146.9,147.48,1533500.0],["2021-06-21",148.03,149.47,146.314,149.08,986500.0],["2021-06-22",148.61,150.8,148.07,150.57,917000.0],["2021-06-23",150.61,151.27,150.25,150.95,1665900.0],["2021-06-24",151.9,153.21,151.15,152.66,605000.0],["2021-06-25",153.04,153.98,152.697,153.32,1026300.0],["2021-06-28",153.24,154.88,153.11,154.41,500400.0],["2021-06-29",154.41,155.88,154.005,155.79,600100.0],["2021-06-30",155.0,155.1,153.81,154.41,939600.0],["2021-07-01",154.52,154.52,152.93,153.56,1137300.0],["2021-07-02",152.52,153.43,150.35,153.15,836500.0],["2021-07-06",153.4,154.31,151.54,154.16,700900.0],["2021-07-07",155.0,155.525,153.46,155.3,788800.0],["2021-07-08",153.53,155.59,151.855,154.17,512100.0],["2021-07-09",154.92,155.91,154.06,155.81,475500.0],["2021-07-12",156.5,158.13,156.06,157.72,1397200.0],["2021-07-13",157.72,158.58,156.99,157.42,743200.0],["2021-07-14",158.19,158.82,157.3,157.92,761700.0],["2021-07-15",157.16,157.41,155.61,156.56,848800.0],["2021-07-16",157.19,157.75,154.84,155.01,2269900.0],["2021-07-19",153.07,154.885,152.96,154.78,799300.0],["2021-07-20",155.6,157.44,155.02,156.59,849200.0],["2021-07-21",157.07,158.49,156.63,158.46,470100.0],["2021-07-22",159.0,159.38,158.25,158.58,544800.0],["2021-07-23",159.55,160.86,158.23,159.7,546400.0],["2021-07-26",159.5,159.98,158.33,159.98,510800.0],["2021-07-27",159.83,159.83,156.23,158.84,894000.0],["2021-07-28",159.27,161.2,159.025,160.15,663300.0],["2021-07-29",160.99,162.86,160.71,161.71,829800.0],["2021-07-30",161.03,164.885,161.03,164.55,1047200.0],["2021-08-02",165.0,165.48,163.8,164.91,848400.0],["2021-08-03",165.42,166.88,164.48,166.71,758700.0],["2021-08-04",166.3,168.174,166.04,167.07,598200.0],["2021-08-05",167.4,167.62,165.53,166.4,951800.0],["2021-08-06",166.59,167.63,166.0,166.6,587000.0],["2021-08-09",166.42,167.15,166.07,166.95,501200.0],["2021-08-10",167.58,167.99,164.51,165.63,680200.0],["2021-08-11",165.61,165.62,163.67,165.05,585100.0],["2021-08-12",165.0,165.106,163.23,165.03,576200.0],["2021-08-13",165.43,166.25,164.165,166.1,503500.0],["2021-08-16",165.59,166.69,164.47,166.65,452900.0],["2021-08-17",165.75,165.81,163.18,164.42,543400.0],["2021-08-18",163.8,165.26,163.11,163.66,1066300.0],["2021-08-19",163.64,168.94,161.11,166.69,1389600.0],["2021-08-20",166.36,169.22,166.08,168.79,807200.0],["2021-08-23",169.49,172.91,169.335,171.32,804100.0],["2021-08-24",173.25,175.14,172.75,174.93,1066000.0],["2021-08-25",174.79,175.32,173.93,174.64,1146900.0],["2021-08-26",174.58,175.9,173.96,175.58,1067900.0],["2021-08-27",176.0,178.32,174.82,177.51,786600.0],["2021-08-30",177.77,180.395,177.77,179.09,597000.0],["2021-08-31",180.04,180.07,177.28,179.38,1017700.0],["2021-09-01",178.96,179.85,177.01,178.72,1335200.0],["2021-09-02",179.73,180.32,178.983,180.29,554700.0],["2021-09-03",180.25,182.14,180.0,181.28,715500.0],["2021-09-07",181.1,182.49,180.43,181.17,596300.0],["2021-09-08",180.7,181.56,179.31,181.46,529800.0],["2021-09-09",181.91,181.91,180.165,180.79,939900.0],["2021-09-10",181.95,182.0,179.92,180.14,628400.0],["2021-09-13",181.0,181.09,176.9,178.17,1351700.0],["2021-09-14",178.93,179.155,177.5,178.17,923900.0],["2021-09-15",178.61,180.4,177.77,179.64,578500.0],["2021-09-16",179.33,179.995,178.11,179.78,609600.0],["2021-09-17",178.52,179.99,177.18,177.45,1167200.0],["2021-09-20",174.88,174.88,172.53,173.88,1109800.0],["2021-09-21",175.29,175.29,172.77,174.23,704400.0],["2021-09-22",174.92,177.51,174.28,176.72,642800.0],["2021-09-23",177.63,180.71,177.34,179.75,634500.0],["2021-09-24",178.87,179.12,177.64,178.38,576800.0],["2021-09-27",177.29,177.57,175.5,176.83,876900.0],["2021-09-28",175.01,175.76,167.9,167.9,1394000.0],["2021-09-29",168.57,170.455,166.79,166.89,1126400.0],["2021-09-30",167.64,168.91,164.21,164.29,1240900.0],["2021-10-01",164.73,166.25,163.23,165.42,801000.0],["2021-10-04",164.88,165.54,159.39,161.16,1187200.0],["2021-10-05",161.92,163.795,161.32,162.75,812400.0],["2021-10-06",160.71,162.17,159.07,161.15,1037500.0],["2021-10-07",163.15,166.325,162.76,163.23,1037300.0],["2021-10-08",163.25,163.43,160.94,161.76,670400.0],["2021-10-11",161.14,163.56,161.01,161.68,706900.0],["2021-10-12",162.94,162.97,160.43,161.31,915600.0],["2021-10-13",162.43,165.0,161.6,164.03,893700.0],["2021-10-14",165.59,168.46,165.59,168.27,583200.0],["2021-10-15",168.81,169.58,167.95,168.71,1094700.0],["2021-10-18",168.57,172.9,168.2,172.63,646000.0],["2021-10-19",173.26,174.85,172.98,174.72,606400.0],["2021-10-20",175.0,176.43,173.5,174.13,473100.0],["2021-10-21",174.68,176.54,173.31,176.45,647200.0],["2021-10-22",176.65,178.8,175.93,176.22,417700.0],["2021-10-25",176.56,178.345,175.225,177.6,463800.0],["2021-10-26",178.65,179.0,176.62,177.78,636400.0],["2021-10-27",177.44,179.49,176.65,176.94,360000.0],["2021-10-28",178.0,180.3,177.78,179.35,400000.0],["2021-10-29",178.26,180.25,178.07,180.02,703600.0],["2021-11-01",180.5,181.68,179.28,181.03,514200.0],["2021-11-02",182.0,185.41,181.16,184.79,817500.0],["2021-11-03",184.11,184.72,181.99,183.46,737200.0],["2021-11-04",184.0,186.1,183.33,186.06,777500.0],["2021-11-05",186.9,187.78,183.17,183.68,1078000.0],["2021-11-08",185.24,186.85,183.6,186.28,514400.0],["2021-11-09",186.0,187.76,184.89,185.86,579700.0],["2021-11-10",184.69,185.768,181.93,183.61,710200.0],["2021-11-11",184.71,186.65,184.02,185.76,510300.0],["2021-11-12",186.71,187.0,185.16,186.62,698700.0],["2021-11-15",187.11,189.05,186.09,188.19,589300.0],["2021-11-16",187.53,193.175,187.52,192.71,1148400.0],["2021-11-17",192.0,194.47,189.686,194.35,1045200.0],["2021-11-18",194.86,195.703,191.3,194.27,1341100.0],["2021-11-19",195.0,196.18,193.55,194.63,1160400.0],["2021-11-22",194.16,197.7,191.7,191.94,1631800.0],["2021-11-23",192.04,198.59,190.46,195.29,1657000.0],["2021-11-24",195.04,200.76,193.51,199.66,1779700.0],["2021-11-26",197.67,199.32,190.69,191.37,809600.0],["2021-11-29",194.0,198.97,193.9,197.74,1413900.0],["2021-11-30",196.31,197.835,193.34,194.48,2596000.0],["2021-12-01",197.0,198.45,193.45,193.67,1346700.0],["2021-12-02",193.5,199.93,193.07,198.48,1199000.0],["2021-12-03",200.0,201.49,196.05,199.23,1324300.0],["2021-12-06",199.98,199.98,192.63,195.15,1188700.0],["2021-12-07",199.69,203.12,199.33,202.43,1424100.0],["2021-12-08",202.44,204.05,201.63,202.19,954100.0],["2021-12-09",201.75,203.49,200.08,200.63,714300.0],["2021-12-10",200.97,202.085,198.93,201.85,816300.0],["2021-12-13",202.39,205.48,201.25,204.09,1124900.0],["2021-12-14",203.14,203.14,195.33,197.99,1270900.0],["2021-12-15",199.0,204.29,197.44,204.01,1082000.0],["2021-12-16",203.61,204.9,198.035,198.59,1289600.0],["2021-12-17",197.48,199.58,196.52,197.2,2128300.0],["2021-12-20",196.06,197.251,192.08,194.22,1141400.0],["2021-12-21",195.6,197.66,194.47,197.58,982200.0],["2021-12-22",197.91,200.825,196.92,200.61,823500.0],["2021-12-23",200.71,203.09,200.565,201.43,636800.0],["2021-12-27",202.55,208.17,202.55,207.93,867900.0],["2021-12-28",207.93,208.06,205.339,206.89,450800.0],["2021-12-29",208.25,208.48,206.54,207.29,397500.0],["2021-12-30",207.64,209.08,206.7,206.8,545100.0],["2021-12-31",206.57,207.73,206.0,206.51,511800.0],["2022-01-03",205.88,207.22,201.48,202.66,947100.0],["2022-01-04",202.65,202.67,194.75,197.36,1333500.0],["2022-01-05",196.38,197.0,191.96,192.16,1166500.0],["2022-01-06",192.2,194.829,190.43,192.59,798300.0],["2022-01-07",191.98,193.06,186.85,188.0,1001700.0],["2022-01-10",185.79,186.95,182.173,186.78,1415400.0],["2022-01-11",188.0,191.85,185.85,191.7,984900.0],["2022-01-12",192.75,193.92,189.88,190.4,745100.0],["2022-01-13",190.4,191.78,186.22,186.61,1198100.0],["2022-01-14",185.0,187.259,184.44,187.14,1001900.0],["2022-01-18",183.66,185.17,180.955,181.42,1137900.0],["2022-01-19",181.66,185.0,179.8,180.45,1144400.0],["2022-01-20",181.84,183.93,176.95,177.48,1314000.0],["2022-01-21",175.53,177.05,173.04,173.42,3302700.0],["2022-01-24",171.69,176.02,166.791,175.36,1525700.0],["2022-01-25",171.38,172.21,167.381,168.77,1500100.0],["2022-01-26",171.5,174.54,166.88,168.49,1567500.0],["2022-01-27",169.92,170.63,160.79,161.12,2284100.0],["2022-01-28",161.97,164.08,156.63,164.02,2530000.0],["2022-01-31",164.76,169.07,164.5,168.82,1811500.0],["2022-02-01",170.13,170.62,165.453,169.06,1459200.0],["2022-02-02",170.27,173.0,170.05,171.26,1069200.0],["2022-02-03",168.12,169.114,165.5,165.88,1306600.0],["2022-02-04",164.82,167.81,164.1,166.21,1075700.0],["2022-02-07",166.21,168.16,165.57,166.08,1410100.0],["2022-02-08",165.16,168.66,164.56,168.42,1672400.0],["2022-02-09",171.06,172.355,169.57,172.15,775200.0],["2022-02-10",168.44,173.097,167.5,169.23,1545900.0],["2022-02-11",170.43,171.98,164.14,165.04,1356900.0],["2022-02-14",164.85,167.145,163.84,165.93,1519000.0],["2022-02-15",168.44,169.79,167.05,169.77,1076700.0],["2022-02-16",168.38,170.42,166.13,170.13,1055300.0],["2022-02-17",167.98,168.88,165.2,165.5,1258300.0],["2022-02-18",161.48,163.92,156.46,160.59,1904700.0],["2022-02-22",160.01,162.13,157.16,158.59,1452200.0],["2022-02-23",159.62,160.19,153.25,153.35,1389100.0],["2022-02-24",148.0,159.04,147.77,158.5,1227400.0],["2022-02-25",157.99,160.44,156.96,159.98,958600.0],["2022-02-28",158.28,158.93,155.33,157.37,1330200.0],["2022-03-01",157.08,158.38,151.9,153.29,1499700.0],["2022-03-02",154.67,158.84,154.41,157.86,971000.0],["2022-03-03",158.36,159.46,154.55,155.4,1000400.0],["2022-03-04",154.0,154.96,150.5,151.67,958700.0],["2022-03-07",151.7,152.98,146.82,146.87,1267600.0],["2022-03-08",146.86,150.49,145.18,146.29,1133300.0],["2022-03-09",150.46,152.358,149.36,151.05,940400.0],["2022-03-10",147.69,149.075,145.58,146.49,858400.0],["2022-03-11",149.16,149.68,145.73,145.87,870800.0],["2022-03-14",145.94,148.99,143.68,143.98,1168000.0],["2022-03-15",145.47,149.94,145.19,149.66,1182300.0],["2022-03-16",151.66,156.161,150.32,154.41,1329400.0],["2022-03-17",153.15,156.865,152.69,156.75,1138800.0],["2022-03-18",156.74,161.69,156.145,161.41,1682300.0],["2022-03-21",161.0,162.16,158.185,160.28,1123400.0],["2022-03-22",161.18,162.75,158.65,158.86,1384100.0],["2022-03-23",158.04,159.29,155.07,156.35,792300.0],["2022-03-24",157.13,159.29,156.81,159.08,915800.0],["2022-03-25",160.0,160.28,156.84,160.11,869400.0],["2022-03-28",160.46,161.945,158.81,160.04,946400.0],["2022-03-29",164.17,166.52,162.69,165.07,907300.0],["2022-03-30",163.59,163.995,159.9,160.81,688300.0],["2022-03-31",161.06,162.095,157.97,157.97,1287300.0],["2022-04-01",158.99,159.99,156.55,158.4,997400.0],["2022-04-04",158.12,160.76,158.12,159.59,841400.0],["2022-04-05",159.45,159.455,154.26,154.95,890900.0],["2022-04-06",152.78,153.03,150.43,151.54,1167500.0],["2022-04-07",151.52,153.16,150.135,151.32,1161500.0],["2022-04-08",150.51,151.59,148.85,149.79,886400.0],["2022-04-11",148.74,149.59,146.82,147.4,571300.0],["2022-04-12",149.3,150.55,146.28,146.66,943900.0],["2022-04-13",147.05,148.12,146.16,147.26,652700.0],["2022-04-14",148.16,148.16,143.79,143.93,852900.0],["2022-04-18",143.79,146.12,143.495,145.27,701300.0],["2022-04-19",145.18,148.5,145.18,148.36,996900.0],["2022-04-20",149.92,152.415,149.36,151.22,1000400.0],["2022-04-21",152.92,153.86,148.89,149.35,932100.0],["2022-04-22",148.74,149.81,145.055,145.28,700400.0],["2022-04-25",144.57,147.0,143.23,146.96,743300.0],["2022-04-26",145.83,146.08,141.36,141.38,1108700.0],["2022-04-27",141.44,143.83,140.73,141.31,1056700.0],["2022-04-28",143.34,146.04,141.57,145.18,876200.0],["2022-04-29",144.69,145.5,140.0,140.27,1111000.0],["2022-05-02",140.17,142.08,138.03,141.87,1111800.0],["2022-05-03",141.68,144.1,141.33,142.93,951500.0],["2022-05-04",143.57,146.79,140.65,146.6,948600.0],["2022-05-05",144.71,145.23,139.465,140.91,781300.0],["2022-05-06",139.38,140.22,136.2,138.78,987100.0],["2022-05-09",136.0,136.995,131.43,132.2,1879800.0],["2022-05-10",134.69,136.815,131.34,135.09,1049400.0],["2022-05-11",134.32,135.99,130.745,131.03,785200.0],["2022-05-12",130.41,132.02,127.93,130.61,1234300.0],["2022-05-13",132.58,137.73,131.76,136.67,961000.0],["2022-05-16",135.4,136.68,134.21,135.18,868300.0],["2022-05-17",138.22,140.56,136.56,140.37,1616700.0],["2022-05-18",137.0,141.155,134.41,136.0,2151100.0],["2022-05-19",135.84,139.915,135.18,137.1,1163800.0],["2022-05-20",138.7,139.37,133.44,137.8,1414500.0],["2022-05-23",138.95,140.705,138.32,140.16,1015600.0],["2022-05-24",138.92,139.79,136.88,138.85,1117700.0],["2022-05-25",137.97,139.36,136.27,137.45,1038100.0],["2022-05-26",138.2,141.94,137.4,141.26,865100.0],["2022-05-27",143.15,145.25,142.68,145.23,865600.0],["2022-05-31",145.22,147.85,143.72,145.6,1908200.0],["2022-06-01",146.18,147.31,142.4,143.55,828300.0],["2022-06-02",143.02,148.87,142.4,148.78,679900.0],["2022-06-03",146.61,147.51,145.62,146.73,482500.0],["2022-06-06",148.66,150.0,145.93,146.63,580400.0],["2022-06-07",145.37,148.86,145.24,148.45,831500.0],["2022-06-08",147.61,148.8,144.445,144.87,652000.0],["2022-06-09",143.98,145.93,143.84,143.86,1087200.0],["2022-06-10",141.4,142.36,139.35,140.53,986000.0],["2022-06-13",137.22,138.025,133.1,133.55,1012700.0],["2022-06-14",134.42,135.63,132.5,135.17,953300.0],["2022-06-15",136.72,140.49,136.01,138.47,829600.0],["2022-06-16",135.03,135.61,130.07,131.05,968800.0],["2022-06-17",132.62,135.19,131.77,133.8,1689500.0],["2022-06-21",135.98,137.93,135.85,136.54,982000.0],["2022-06-22",134.76,137.34,134.58,135.88,736700.0],["2022-06-23",136.35,138.04,135.39,136.92,733000.0],["2022-06-24",138.92,140.81,138.15,140.48,2124000.0],["2022-06-27",141.45,142.99,139.57,141.97,935600.0],["2022-06-28",142.3,143.0,138.71,138.92,697300.0],["2022-06-29",138.76,139.21,136.14,138.68,864500.0],["2022-06-30",136.91,139.47,136.049,137.85,813200.0],["2022-07-01",136.93,137.53,133.61,136.15,696400.0],["2022-07-05",133.67,137.475,133.34,137.35,541800.0],["2022-07-06",138.29,140.92,137.833,139.81,978300.0],["2022-07-07",140.84,144.13,140.84,142.99,866400.0],["2022-07-08",142.225,143.02,141.16,142.66,522200.0],["2022-07-11",141.39,142.79,140.002,141.51,646400.0],["2022-07-12",142.26,143.69,140.24,140.98,805200.0],["2022-07-13",138.27,142.745,137.95,141.63,908200.0],["2022-07-14",139.69,140.38,137.18,138.57,1175000.0],["2022-07-15",140.62,143.65,139.52,143.59,881700.0],["2022-07-18",144.1,144.66,140.78,141.23,845600.0],["2022-07-19",143.48,148.05,143.3,147.55,933400.0],["2022-07-20",147.56,150.228,147.335,149.74,596500.0],["2022-07-21",150.14,153.43,149.575,153.4,534100.0],["2022-07-22",153.17,154.08,149.61,150.58,903200.0],["2022-07-25",150.67,152.14,148.7,152.06,957100.0],["2022-07-26",151.14,152.25,150.38,151.25,849400.0],["2022-07-27",151.96,156.59,151.42,155.6,852700.0],["2022-07-28",156.34,159.63,155.14,159.34,562300.0],["2022-07-29",159.56,163.28,159.34,162.6,745600.0],["2022-08-01",161.16,163.97,160.66,163.65,672000.0],["2022-08-02",162.16,164.0,161.89,163.08,656600.0],["2022-08-03",163.22,166.26,162.6,165.54,610200.0],["2022-08-04",166.24,168.28,165.34,168.02,577400.0],["2022-08-05",165.93,167.51,164.4,167.26,468300.0],["2022-08-08",167.95,168.33,164.7,166.22,670800.0],["2022-08-09",165.4,165.4,161.685,162.51,715700.0],["2022-08-10",165.89,166.74,164.15,166.56,646200.0],["2022-08-11",167.83,169.156,166.55,166.72,744600.0],["2022-08-12",167.44,169.785,167.265,169.6,795600.0],["2022-08-15",168.95,171.68,168.79,171.13,692500.0],["2022-08-16",170.24,171.52,169.0,170.63,632400.0],["2022-08-17",169.14,170.445,167.73,169.29,1033000.0],["2022-08-18",176.55,180.67,176.49,179.36,1682100.0],["2022-08-19",178.24,178.245,175.53,176.23,1000000.0],["2022-08-22",173.1,173.715,170.43,170.6,773600.0],["2022-08-23",169.95,171.876,169.36,170.23,688700.0],["2022-08-24",170.51,172.2,170.04,170.89,598000.0],["2022-08-25",171.85,173.16,170.55,172.61,661600.0],["2022-08-26",172.53,172.53,166.89,167.08,1049600.0],["2022-08-29",164.99,168.72,164.03,166.35,1138400.0],["2022-08-30",167.72,167.72,162.95,164.0,862300.0],["2022-08-31",164.75,165.911,163.25,163.89,1260900.0],["2022-09-01",162.08,164.15,161.06,164.06,1007000.0],["2022-09-02",166.6,166.75,162.29,163.27,771100.0],["2022-09-06",163.69,164.28,161.45,163.53,774600.0],["2022-09-07",165.07,170.93,164.65,169.67,1552000.0],["2022-09-08",169.07,172.97,168.17,172.9,995400.0],["2022-09-09",173.34,173.936,171.83,172.36,1087200.0],["2022-09-12",172.9,173.74,171.59,173.7,997300.0],["2022-09-13",169.5,171.3,167.64,168.36,667200.0],["2022-09-14",168.36,170.81,166.28,168.11,911700.0],["2022-09-15",168.12,168.44,164.81,165.66,690600.0],["2022-09-16",164.48,165.595,162.8,165.43,1644200.0],["2022-09-19",163.77,166.26,163.21,165.96,587300.0],["2022-09-20",164.82,165.335,163.03,164.46,583900.0],["2022-09-21",165.56,167.17,161.96,162.05,565800.0],["2022-09-22",161.22,161.88,158.69,158.71,675400.0],["2022-09-23",157.2,157.85,154.46,156.85,694300.0],["2022-09-26",156.27,158.07,155.45,155.56,1016000.0],["2022-09-27",157.66,158.98,155.02,156.91,1012200.0],["2022-09-28",157.05,160.58,155.45,159.55,1095400.0],["2022-09-29",158.23,159.11,156.56,158.82,1140100.0],["2022-09-30",158.18,162.13,157.16,157.36,1204500.0],["2022-10-03",159.33,163.44,158.72,162.42,727200.0],["2022-10-04",165.2,168.93,165.2,168.65,1095700.0],["2022-10-05",166.69,169.76,166.35,168.71,679700.0],["2022-10-06",168.65,170.34,168.17,168.51,726200.0],["2022-10-07",166.0,166.055,160.16,161.06,769700.0],["2022-10-10",162.45,162.45,157.35,160.32,792600.0],["2022-10-11",159.75,159.85,155.22,156.0,905900.0],["2022-10-12",157.36,157.72,153.73,153.78,926800.0],["2022-10-13",150.09,157.37,149.73,156.99,1151300.0],["2022-10-14",157.98,158.985,154.035,154.24,1074800.0],["2022-10-17",157.58,159.95,157.43,159.11,736200.0],["2022-10-18",163.04,163.78,159.87,161.2,707500.0],["2022-10-19",159.85,161.785,159.265,161.15,629600.0],["2022-10-20",161.3,164.02,159.13,160.8,812900.0],["2022-10-21",161.31,169.63,160.87,168.96,1105700.0],["2022-10-24",169.54,169.82,166.97,169.4,1161700.0],["2022-10-25",169.23,173.789,169.23,173.71,908100.0],["2022-10-26",173.46,176.92,172.01,175.27,928700.0],["2022-10-27",176.15,176.71,173.06,173.39,908200.0],["2022-10-28",173.62,177.73,172.89,177.65,823000.0],["2022-10-31",176.17,176.255,173.07,174.15,1039500.0],["2022-11-01",176.22,176.57,172.74,173.98,755800.0],["2022-11-02",173.5,173.89,166.93,167.1,1256100.0],["2022-11-03",165.57,168.52,164.15,166.97,796000.0],["2022-11-04",169.14,169.14,159.375,163.85,1561600.0],["2022-11-07",165.04,165.64,162.08,163.52,960500.0],["2022-11-08",164.26,166.07,162.02,163.62,1047100.0],["2022-11-09",162.76,163.08,160.63,161.02,720000.0],["2022-11-10",167.0,171.905,165.99,171.71,1268200.0],["2022-11-11",172.38,172.89,170.173,172.18,1018300.0],["2022-11-14",171.34,174.64,171.0,171.04,897000.0],["2022-11-15",174.19,175.99,171.33,172.48,782700.0],["2022-11-16",172.02,172.02,166.52,166.57,958200.0],["2022-11-17",164.31,166.38,163.21,166.03,1072000.0],["2022-11-18",172.0,173.76,168.901,171.9,1281500.0],["2022-11-21",170.96,173.429,170.96,172.13,1268700.0],["2022-11-22",172.82,175.83,172.24,174.28,916200.0],["2022-11-23",174.97,177.92,174.529,176.04,831300.0],["2022-11-25",176.5,177.25,175.88,176.62,413600.0],["2022-11-28",175.09,176.64,173.02,173.59,1339200.0],["2022-11-29",173.45,174.965,172.82,173.11,919400.0],["2022-11-30",173.43,180.93,172.46,180.89,1789900.0],["2022-12-01",180.85,185.58,180.85,181.48,979100.0],["2022-12-02",179.09,180.74,178.04,180.53,811700.0],["2022-12-05",178.88,179.28,176.95,178.56,715900.0],["2022-12-06",177.91,178.795,174.89,176.83,631000.0],["2022-12-07",175.98,177.87,174.48,177.7,587100.0],["2022-12-08",179.03,181.98,178.58,181.05,980400.0],["2022-12-09",181.1,182.78,180.37,180.72,1536800.0],["2022-12-12",181.43,183.1,180.21,183.1,780400.0],["2022-12-13",187.35,189.45,183.32,185.2,1154100.0],["2022-12-14",184.81,186.73,181.89,182.98,900400.0],["2022-12-15",180.46,180.478,175.94,176.18,756100.0],["2022-12-16",174.48,175.4,173.3,173.85,1612100.0],["2022-12-19",173.59,173.72,170.65,171.38,944400.0],["2022-12-20",171.01,173.09,170.9,172.34,887300.0],["2022-12-21",173.07,174.735,172.11,174.07,709300.0],["2022-12-22",172.57,172.855,166.425,169.78,859200.0],["2022-12-23",169.32,170.07,168.085,169.83,562900.0],["2022-12-27",169.95,170.54,168.31,169.63,509300.0],["2022-12-28",169.79,170.62,167.44,167.66,462500.0],["2022-12-29",169.4,172.55,168.63,172.2,517500.0],["2022-12-30",170.5,171.11,169.06,171.07,433500.0],["2023-01-03",172.87,172.87,169.4,170.94,978800.0],["2023-01-04",172.81,174.03,168.92,170.49,687800.0],["2023-01-05",169.14,170.39,167.81,168.87,792000.0],["2023-01-06",171.42,176.405,170.29,175.42,701100.0],["2023-01-09",177.28,180.615,175.98,176.61,1264200.0],["2023-01-10",177.24,178.47,175.845,178.01,1085600.0],["2023-01-11",175.91,179.45,174.69,179.44,904900.0],["2023-01-12",179.37,180.5,177.635,177.92,668100.0],["2023-01-13",177.16,180.9,177.16,180.61,953500.0],["2023-01-17",180.98,185.8,180.61,184.96,1508000.0],["2023-01-18",186.02,188.01,181.26,181.49,1147400.0],["2023-01-19",180.43,181.34,176.2,176.72,1099500.0],["2023-01-20",177.11,179.27,176.0,178.92,1015400.0],["2023-01-23",178.77,181.96,177.75,180.55,1008300.0],["2023-01-24",180.55,181.72,178.92,180.21,594000.0],["2023-01-25",177.71,180.89,175.85,180.85,1040500.0],["2023-01-26",181.47,182.33,179.06,180.06,1051600.0],["2023-01-27",178.81,179.84,177.24,177.45,1182400.0],["2023-01-30",176.13,177.79,175.535,176.91,1116900.0],["2023-01-31",177.34,179.44,176.72,179.35,1001500.0],["2023-02-01",178.22,180.48,175.98,179.49,1148300.0],["2023-02-02",181.49,183.554,179.72,182.18,1133600.0],["2023-02-03",180.29,184.61,180.29,181.4,708400.0],["2023-02-06",179.62,180.86,178.56,179.23,875400.0],["2023-02-07",178.48,183.35,177.67,182.97,892200.0],["2023-02-08",182.02,183.41,180.37,181.38,576600.0],["2023-02-09",183.08,184.83,181.6,182.52,1106200.0],["2023-02-10",181.25,182.13,180.255,180.75,1054200.0],["2023-02-13",181.31,184.39,181.02,184.0,647500.0],["2023-02-14",183.86,186.732,183.21,185.24,902400.0],["2023-02-15",184.67,188.565,184.67,188.51,943800.0],["2023-02-16",186.65,189.315,185.96,186.97,1002600.0],["2023-02-17",185.89,187.49,185.08,185.78,1145800.0],["2023-02-21",184.29,185.69,182.98,182.98,1765600.0],["2023-02-22",160.65,163.51,151.31,159.72,6279500.0],["2023-02-23",160.87,161.99,158.41,160.86,2732200.0],["2023-02-24",158.78,158.98,154.79,157.81,1630600.0],["2023-02-27",159.38,161.77,158.855,161.23,1189600.0],["2023-02-28",160.92,161.598,159.72,159.96,1932200.0],["2023-03-01",159.49,160.65,155.795,157.12,1196000.0],["2023-03-02",155.78,157.9,154.7,157.84,1130800.0],["2023-03-03",157.5,159.7,157.33,159.7,1148000.0],["2023-03-06",160.34,161.425,158.95,159.36,1050400.0],["2023-03-07",159.99,160.675,157.33,158.01,1104400.0],["2023-03-08",158.5,159.28,156.97,158.38,1499900.0],["2023-03-09",159.21,160.344,157.215,157.42,1235200.0],["2023-03-10",157.18,157.73,153.21,154.51,859200.0],["2023-03-13",153.38,157.22,152.27,154.19,976000.0],["2023-03-14",156.83,158.305,155.09,156.77,1143300.0],["2023-03-15",154.16,155.47,152.58,154.45,948100.0],["2023-03-16",154.21,155.919,153.66,155.39,2006700.0],["2023-03-17",155.51,155.93,152.89,155.16,2392100.0],["2023-03-20",154.88,157.88,154.88,155.56,830900.0],["2023-03-21",156.99,157.85,155.63,157.25,975900.0],["2023-03-22",156.62,159.28,154.77,154.83,726700.0],["2023-03-23",155.66,159.0,154.896,156.44,1529500.0],["2023-03-24",156.18,156.75,154.68,156.7,930600.0],["2023-03-27",157.72,158.1,155.65,155.75,556500.0],["2023-03-28",155.45,155.48,153.995,155.31,483100.0],["2023-03-29",157.13,157.445,155.515,156.65,602400.0],["2023-03-30",158.27,159.44,157.58,158.07,737200.0],["2023-03-31",158.63,161.71,158.315,161.48,932200.0],["2023-04-03",159.91,161.32,159.29,161.07,683000.0],["2023-04-04",161.36,161.77,156.51,157.3,1755900.0],["2023-04-05",156.49,157.35,155.53,155.96,915400.0],["2023-04-06",154.5,156.68,153.66,155.75,869700.0],["2023-04-10",155.0,157.44,155.0,157.41,501100.0],["2023-04-11",158.08,158.43,155.945,156.17,999700.0],["2023-04-12",157.72,159.6,157.29,157.69,1064600.0],["2023-04-13",158.09,160.14,157.375,159.76,887700.0],["2023-04-14",159.61,161.65,158.76,159.56,720800.0],["2023-04-17",158.7,158.7,151.5,153.03,1925100.0],["2023-04-18",153.74,153.95,149.78,150.27,1853200.0],["2023-04-19",149.61,149.71,146.935,148.63,1463000.0],["2023-04-20",147.16,149.225,146.305,147.8,988600.0],["2023-04-21",148.3,148.82,147.22,148.37,573800.0],["2023-04-24",147.94,148.32,145.91,146.83,799100.0],["2023-04-25",146.6,146.6,141.87,141.97,1910100.0],["2023-04-26",141.12,142.08,140.64,141.25,1068700.0],["2023-04-27",141.45,142.18,139.625,141.89,1254000.0],["2023-04-28",141.46,144.72,141.4,144.64,1949000.0],["2023-05-01",144.71,145.99,144.46,144.54,1568200.0],["2023-05-02",144.03,144.39,141.17,142.42,1356800.0],["2023-05-03",143.49,144.985,142.52,142.57,1262200.0],["2023-05-04",142.04,142.61,140.67,141.27,862000.0],["2023-05-05",142.0,143.84,141.705,143.66,848900.0],["2023-05-08",144.35,144.83,142.61,143.13,791400.0],["2023-05-09",141.93,143.17,141.47,143.0,548700.0],["2023-05-10",144.68,145.775,143.43,145.67,1080300.0],["2023-05-11",145.84,145.84,143.53,144.51,1023400.0],["2023-05-12",145.29,145.54,143.99,145.27,875900.0],["2023-05-15",146.0,148.85,144.9,148.8,1539400.0],["2023-05-16",148.13,149.23,146.34,146.52,1977300.0],["2023-05-17",159.975,161.65,155.92,157.66,2668100.0],["2023-05-18",157.0,157.78,155.27,157.72,1374300.0],["2023-05-19",157.49,158.98,156.89,157.19,1117100.0],["2023-05-22",157.0,159.24,156.75,158.72,902000.0],["2023-05-23",158.41,159.4,157.077,157.49,1008000.0],["2023-05-24",155.79,156.49,155.0,155.46,1084600.0],["2023-05-25",156.67,158.14,156.17,157.1,1251600.0],["2023-05-26",158.06,162.33,158.06,161.63,1087400.0],["2023-05-30",163.32,164.355,161.366,162.27,1245100.0],["2023-05-31",160.95,163.07,160.705,161.8,2863700.0],["2023-06-01",161.96,163.72,160.95,163.14,795700.0],["2023-06-02",164.08,164.39,161.79,163.26,805100.0],["2023-06-05",163.3,163.3,160.38,161.45,770400.0],["2023-06-06",160.88,162.405,160.49,161.47,603500.0],["2023-06-07",161.89,163.47,161.22,161.47,785200.0],["2023-06-08",161.9,162.69,160.94,162.38,734000.0],["2023-06-09",163.4,164.165,161.51,161.57,805900.0],["2023-06-12",161.95,164.108,161.91,164.03,841500.0],["2023-06-13",164.85,165.46,163.86,164.93,697900.0],["2023-06-14",164.62,165.954,163.36,164.18,881900.0],["2023-06-15",163.12,165.9,162.94,165.41,994300.0],["2023-06-16",166.65,167.44,164.79,164.86,1927600.0],["2023-06-20",164.08,164.86,161.421,162.58,1253900.0],["2023-06-21",161.61,162.235,160.88,161.16,1225100.0],["2023-06-22",161.04,161.125,158.74,159.89,1579000.0],["2023-06-23",158.26,158.44,156.165,157.98,3535900.0],["2023-06-26",158.62,159.94,158.295,158.92,669800.0],["2023-06-27",159.33,162.85,159.325,162.56,592700.0],["2023-06-28",162.25,163.51,161.4,162.95,676900.0],["2023-06-29",164.0,165.76,163.29,165.34,859000.0],["2023-06-30",167.81,168.81,166.56,167.45,1177800.0],["2023-07-03",166.22,167.03,164.42,166.98,559700.0],["2023-07-05",165.57,166.74,164.5,164.97,986800.0],["2023-07-06",163.27,164.97,162.49,164.64,972400.0],["2023-07-07",164.1,165.59,163.58,163.77,761500.0],["2023-07-10",163.95,168.96,163.87,168.83,969100.0],["2023-07-11",169.43,169.62,167.975,169.43,739300.0],["2023-07-12",170.0,170.71,167.875,168.17,1016400.0],["2023-07-13",168.92,169.45,168.195,169.07,798300.0],["2023-07-14",168.49,168.49,165.86,167.01,822600.0],["2023-07-17",167.07,170.92,166.19,170.43,1122400.0],["2023-07-18",169.36,170.086,168.29,169.89,773000.0],["2023-07-19",170.44,172.72,169.675,172.58,1085700.0],["2023-07-20",171.2,171.395,166.92,167.4,883800.0],["2023-07-21",168.08,169.064,167.68,168.32,512900.0],["2023-07-24",168.98,169.38,167.791,168.29,578100.0],["2023-07-25",168.7,170.315,168.03,169.15,804900.0],["2023-07-26",168.52,169.62,167.88,169.0,898100.0],["2023-07-27",169.38,170.6,165.67,166.07,927200.0],["2023-07-28",166.45,167.16,161.66,162.69,1825200.0],["2023-07-31",161.47,162.4,160.25,161.08,1411200.0],["2023-08-01",161.0,162.625,160.3,161.07,987500.0],["2023-08-02",160.0,161.34,158.57,159.86,1140500.0],["2023-08-03",158.72,159.37,157.17,158.57,781200.0],["2023-08-04",158.59,160.31,157.76,158.71,915500.0],["2023-08-07",158.59,159.84,158.18,159.13,792800.0],["2023-08-08",158.61,159.21,155.93,156.91,898900.0],["2023-08-09",157.0,157.358,155.595,156.67,867700.0],["2023-08-10",157.59,159.51,156.8,157.52,935100.0],["2023-08-11",156.34,157.1,155.58,156.54,887800.0],["2023-08-14",150.44,157.32,149.875,157.04,1793500.0],["2023-08-15",156.77,156.77,152.45,152.87,976800.0],["2023-08-16",152.08,153.62,150.67,150.8,1163400.0],["2023-08-17",151.89,151.89,149.89,150.05,1331700.0],["2023-08-18",128.5,135.85,125.89,129.37,7827500.0],["2023-08-21",128.72,130.0,126.01,129.59,3565200.0],["2023-08-22",129.79,131.49,128.14,128.67,2902600.0],["2023-08-23",128.69,130.98,128.2,130.1,2027900.0],["2023-08-24",130.24,130.43,127.53,127.7,1760500.0],["2023-08-25",127.84,130.0,127.725,129.2,1370900.0],["2023-08-28",130.02,130.405,128.99,129.26,1087600.0],["2023-08-29",128.93,132.34,128.71,132.26,1284100.0],["2023-08-30",131.56,133.36,131.39,132.58,1495200.0],["2023-08-31",133.27,134.31,132.21,133.3,2395200.0],["2023-09-01",134.48,134.99,132.54,133.88,1066800.0],["2023-09-05",134.5,136.605,133.89,134.56,1672700.0],["2023-09-06",134.0,134.345,133.26,133.98,1036100.0],["2023-09-07",133.07,133.07,130.55,131.6,1469400.0],["2023-09-08",131.46,132.63,131.125,132.3,1007700.0],["2023-09-11",133.15,133.76,131.81,132.72,1315300.0],["2023-09-12",132.6,133.725,131.64,131.65,1078500.0],["2023-09-13",131.13,133.18,130.95,131.89,962100.0],["2023-09-14",133.0,133.74,132.53,133.12,1274100.0],["2023-09-15",134.24,134.64,132.69,132.86,3582700.0],["2023-09-18",131.46,133.07,131.02,132.75,1332600.0],["2023-09-19",132.52,133.21,131.67,132.96,1148700.0],["2023-09-20",133.83,133.9,132.13,132.54,1197100.0],["2023-09-21",130.99,131.67,129.85,131.0,1881500.0],["2023-09-22",131.37,132.48,130.79,130.98,1293800.0],["2023-09-25",130.2,131.19,129.84,130.79,955000.0],["2023-09-26",129.8,130.505,129.69,130.03,1187700.0],["2023-09-27",130.65,131.3,129.905,130.4,1283300.0],["2023-09-28",130.73,133.77,130.04,132.64,1168700.0],["2023-09-29",134.0,134.19,131.8,132.31,1097600.0],["2023-10-02",131.91,132.78,131.355,131.7,892900.0],["2023-10-03",131.16,132.145,130.27,131.3,1087200.0],["2023-10-04",130.72,131.42,128.68,130.37,1384000.0],["2023-10-05",130.28,130.66,127.59,129.28,1443800.0],["2023-10-06",129.03,131.99,128.61,131.06,836900.0],["2023-10-09",130.73,131.68,130.08,131.16,727600.0],["2023-10-10",131.5,133.359,131.275,132.31,726100.0],["2023-10-11",132.5,133.2,131.985,132.92,1005200.0],["2023-10-12",133.27,133.275,129.666,129.74,1065200.0],["2023-10-13",129.61,129.91,127.75,128.93,946300.0],["2023-10-16",129.67,131.97,129.26,131.44,1087800.0],["2023-10-17",129.72,130.755,128.04,129.34,1168000.0],["2023-10-18",128.86,129.25,125.785,126.01,969100.0],["2023-10-19",125.53,126.37,123.713,123.99,1505900.0],["2023-10-20",123.59,124.34,122.49,122.82,1481100.0],["2023-10-23",122.46,123.242,121.51,121.91,1035500.0],["2023-10-24",122.06,122.95,121.33,122.24,901500.0],["2023-10-25",121.0,121.21,119.42,120.47,1051400.0],["2023-10-26",120.93,121.85,119.48,119.66,1063400.0],["2023-10-27",120.0,120.62,118.57,119.31,1104200.0],["2023-10-30",119.85,120.59,118.63,119.74,1471300.0],["2023-10-31",120.19,123.56,119.77,122.05,2059100.0],["2023-11-01",122.06,122.37,119.32,120.8,1129800.0],["2023-11-02",122.68,123.67,121.92,123.2,1184700.0],["2023-11-03",124.73,126.12,124.0,125.76,993300.0],["2023-11-06",125.44,125.627,123.4,124.02,1183200.0],["2023-11-07",123.62,125.215,123.35,125.02,914400.0],["2023-11-08",125.0,125.51,123.92,124.79,896000.0],["2023-11-09",124.79,124.79,121.22,121.91,1210500.0],["2023-11-10",122.46,124.27,120.92,124.25,2373100.0],["2023-11-13",123.87,124.09,122.01,123.32,1382600.0],["2023-11-14",125.38,129.54,124.5,129.17,1982300.0],["2023-11-15",130.11,134.783,130.0,133.19,2195800.0],["2023-11-16",132.7,133.18,131.62,132.8,1355700.0],["2023-11-17",134.03,134.03,132.179,133.18,1154100.0],["2023-11-20",132.82,135.59,132.75,134.92,1928500.0],["2023-11-21",137.53,138.5,133.53,134.56,2609100.0],["2023-11-22",135.23,137.045,135.16,135.72,1988600.0],["2023-11-24",135.6,136.26,134.85,136.04,512200.0],["2023-11-27",134.9,136.99,134.745,136.35,1291800.0],["2023-11-28",135.96,138.18,135.85,136.32,1410200.0],["2023-11-29",137.6,139.22,137.325,137.88,1271200.0],["2023-11-30",138.37,138.78,135.71,135.89,3915500.0],["2023-12-01",135.71,138.03,135.12,137.88,1138600.0],["2023-12-04",136.99,138.59,136.37,138.14,1290800.0],["2023-12-05",137.78,138.93,137.25,138.22,1639800.0],["2023-12-06",139.0,142.06,138.51,141.03,2384200.0],["2023-12-07",141.9,143.25,141.24,141.89,1916200.0],["2023-12-08",142.18,144.92,142.05,144.33,1717200.0],["2023-12-11",145.0,147.35,144.72,147.15,2189700.0],["2023-12-12",147.15,149.92,146.46,149.37,1678700.0],["2023-12-13",149.46,153.07,148.76,152.31,2120200.0],["2023-12-14",153.63,159.09,153.5,158.72,2959700.0],["2023-12-15",158.32,159.92,156.21,158.53,4770700.0],["2023-12-18",158.62,158.89,156.97,158.75,1687500.0],["2023-12-19",159.2,159.72,158.35,159.2,1458600.0],["2023-12-20",159.11,160.197,156.61,156.66,1548100.0],["2023-12-21",157.91,159.415,157.38,158.83,1057500.0],["2023-12-22",159.88,160.215,158.27,159.21,801100.0],["2023-12-26",159.32,160.606,159.1,160.0,478800.0],["2023-12-27",159.82,160.95,159.06,160.34,602800.0],["2023-12-28",160.58,160.73,159.48,159.93,595700.0],["2023-12-29",159.45,160.37,158.6,159.09,751800.0],["2024-01-02",157.4,157.4,154.93,155.49,1060000.0],["2024-01-03",154.01,154.085,150.63,150.65,1048300.0],["2024-01-04",149.52,150.57,148.955,149.61,1036100.0],["2024-01-05",148.6,150.185,148.19,148.96,857300.0],["2024-01-08",149.86,153.26,149.165,153.01,806400.0],["2024-01-09",151.41,152.52,150.93,151.42,782700.0],["2024-01-10",152.0,153.74,151.46,153.0,994800.0],["2024-01-11",153.99,153.99,150.39,152.09,1152200.0],["2024-01-12",152.78,153.28,151.46,151.95,772100.0],["2024-01-16",150.76,151.39,150.0,150.7,1125800.0],["2024-01-17",149.5,150.38,148.54,149.76,1057000.0],["2024-01-18",150.94,152.51,149.55,152.37,1100600.0],["2024-01-19",153.11,153.66,151.145,153.63,969500.0],["2024-01-22",154.68,155.898,154.43,154.99,787100.0],["2024-01-23",155.61,155.84,153.97,155.04,632700.0],["2024-01-24",156.05,157.24,154.565,155.22,924400.0],["2024-01-25",156.09,157.41,155.0,155.6,1002500.0],["2024-01-26",156.42,156.99,155.41,155.93,1047800.0],["2024-01-29",155.39,159.38,155.02,159.33,1133900.0],["2024-01-30",159.5,160.31,157.7,157.72,1048600.0],["2024-01-31",156.87,156.87,153.06,153.26,1316200.0],["2024-02-01",153.39,154.96,151.68,154.52,1125300.0],["2024-02-02",153.95,156.33,153.25,155.7,541800.0],["2024-02-05",155.22,155.58,153.21,154.15,635900.0],["2024-02-06",154.22,155.97,153.84,155.97,629600.0],["2024-02-07",157.21,159.12,156.33,158.14,928500.0],["2024-02-08",158.47,161.9,157.92,161.18,927200.0],["2024-02-09",161.67,162.51,160.94,161.52,820600.0],["2024-02-12",160.85,161.775,159.01,159.07,955600.0],["2024-02-13",155.49,156.79,151.8,153.15,1945200.0],["2024-02-14",155.0,155.96,154.105,154.89,1713500.0],["2024-02-15",153.56,156.08,153.1,154.66,1387000.0],["2024-02-16",154.86,156.48,154.06,155.22,1994100.0],["2024-02-20",151.35,154.96,151.07,154.43,1625900.0],["2024-02-21",140.29,144.15,138.185,144.04,3981000.0],["2024-02-22",145.84,149.31,144.12,149.04,1917900.0],["2024-02-23",149.41,150.505,147.084,149.97,1669400.0],["2024-02-26",150.27,152.41,149.785,152.35,2253300.0],["2024-02-27",152.31,153.32,151.35,152.76,1416500.0],["2024-02-28",151.79,154.17,151.1,153.75,1434300.0],["2024-02-29",155.0,155.09,152.95,154.3,1539600.0],["2024-03-01",154.25,157.401,153.33,157.07,945500.0],["2024-03-04",156.05,158.5,155.14,157.5,1257500.0],["2024-03-05",156.4,157.06,154.085,155.77,1383300.0],["2024-03-06",157.12,158.12,156.565,157.15,1033300.0],["2024-03-07",156.65,158.31,156.11,157.31,1213800.0],["2024-03-08",158.07,158.265,154.33,154.33,1154300.0],["2024-03-11",152.72,154.02,151.89,152.14,1039000.0],["2024-03-12",153.13,153.13,151.0,152.08,1151000.0],["2024-03-13",152.04,153.27,151.12,151.97,1390300.0],["2024-03-14",151.97,152.65,149.6,150.96,1057400.0],["2024-03-15",149.4,150.92,149.32,149.8,3923000.0],["2024-03-18",151.17,151.36,149.61,149.71,897400.0],["2024-03-19",148.94,149.975,148.17,149.58,859200.0],["2024-03-20",149.93,150.73,148.58,150.68,1080200.0],["2024-03-21",151.73,155.16,150.91,154.24,1078100.0],["2024-03-22",153.79,154.78,152.07,154.39,1177700.0],["2024-03-25",153.78,155.24,152.24,152.58,888600.0],["2024-03-26",152.88,154.15,152.04,152.27,1330200.0],["2024-03-27",153.39,156.19,152.63,155.84,1260300.0],["2024-03-28",155.63,157.85,155.555,156.38,1322600.0],["2024-04-01",156.05,156.11,154.39,155.0,639500.0],["2024-04-02",153.14,154.41,152.48,153.75,992000.0],["2024-04-03",153.09,156.29,152.74,156.11,981400.0],["2024-04-04",157.99,159.82,153.7,154.85,1430100.0],["2024-04-05",154.69,157.59,154.26,157.23,952600.0],["2024-04-08",158.33,159.49,157.54,158.75,1375600.0],["2024-04-09",159.68,160.2,158.65,160.05,1395700.0],["2024-04-10",156.79,158.295,155.01,157.05,1833900.0],["2024-04-11",157.18,160.32,156.02,160.14,1457500.0],["2024-04-12",157.81,159.12,154.75,155.1,2256500.0],["2024-04-15",157.05,157.05,152.06,153.32,1082900.0],["2024-04-16",153.16,153.31,150.6,151.6,965100.0],["2024-04-17",152.06,152.96,149.67,149.93,882500.0],["2024-04-18",149.87,149.87,146.655,146.89,1052900.0],["2024-04-19",146.62,147.77,144.78,145.12,1099700.0],["2024-04-22",146.17,146.76,144.33,144.74,1047100.0],["2024-04-23",145.49,148.435,145.03,146.8,1405900.0],["2024-04-24",147.66,147.66,145.4,146.6,1433700.0],["2024-04-25",145.95,147.56,144.3,147.43,692500.0],["2024-04-26",147.0,149.42,147.0,148.55,893800.0],["2024-04-29",149.26,150.46,149.22,150.21,949700.0],["2024-04-30",149.18,150.87,147.59,147.94,1108300.0],["2024-05-01",147.2,147.735,144.77,144.95,1052000.0],["2024-05-02",146.07,147.215,144.05,146.99,819300.0],["2024-05-03",149.61,149.78,147.61,149.18,577200.0],["2024-05-06",150.3,150.93,149.48,150.6,728500.0],["2024-05-07",150.98,151.77,150.03,150.1,743800.0],["2024-05-08",148.66,151.25,147.34,150.8,1308800.0],["2024-05-09",150.77,151.11,150.0,151.01,653200.0],["2024-05-10",151.79,152.03,149.5,150.21,863000.0],["2024-05-13",150.31,151.24,149.55,149.71,624000.0],["2024-05-14",150.22,151.874,150.22,151.5,760200.0],["2024-05-15",152.5,156.08,152.18,155.7,1225200.0],["2024-05-16",156.28,157.12,154.545,156.78,1058600.0],["2024-05-17",157.35,157.76,156.22,157.3,937000.0],["2024-05-20",157.55,161.08,156.87,159.75,1695900.0],["2024-05-21",153.27,154.78,142.5,146.36,4411800.0],["2024-05-22",147.17,151.34,146.27,147.48,1768200.0],["2024-05-23",148.84,148.84,143.51,143.84,1270700.0],["2024-05-24",144.91,145.25,143.64,144.05,795000.0],["2024-05-28",143.63,144.95,141.99,142.48,1060100.0],["2024-05-29",140.75,141.02,139.23,139.3,1362100.0],["2024-05-30",139.63,139.935,138.37,138.48,832800.0],["2024-05-31",138.62,139.78,136.54,138.48,3509700.0],["2024-06-03",139.87,139.87,136.12,137.01,1392500.0],["2024-06-04",136.79,137.12,135.28,135.84,1233200.0],["2024-06-05",136.88,137.01,135.19,136.86,1226200.0],["2024-06-06",136.0,136.41,135.52,136.0,759600.0],["2024-06-07",135.18,136.46,134.61,135.81,657500.0],["2024-06-10",134.47,136.86,134.375,136.74,790100.0],["2024-06-11",136.5,136.62,135.561,136.19,972000.0],["2024-06-12",137.23,138.79,136.15,138.11,937400.0],["2024-06-13",137.68,138.339,136.504,137.97,825500.0],["2024-06-14",136.82,137.52,135.1,135.98,756000.0],["2024-06-17",135.89,137.32,135.32,136.95,851900.0],["2024-06-18",137.0,137.67,135.55,136.1,935000.0],["2024-06-20",136.2,137.24,135.2,135.44,1038400.0],["2024-06-21",135.27,137.33,134.3,137.0,2003600.0],["2024-06-24",136.5,138.61,135.84,136.91,923500.0],["2024-06-25",136.75,137.61,135.95,137.56,946500.0],["2024-06-26",136.07,136.44,135.0,135.9,1352800.0],["2024-06-27",136.36,136.685,134.55,135.22,1068500.0],["2024-06-28",136.19,138.473,135.625,136.75,3421800.0],["2024-07-01",136.75,137.0,134.51,134.93,790500.0],["2024-07-02",135.09,137.68,135.08,136.45,686200.0],["2024-07-03",136.91,136.91,134.82,135.33,587300.0],["2024-07-05",136.3,137.48,134.7,137.35,1058600.0],["2024-07-08",137.78,140.37,137.78,138.1,1066500.0],["2024-07-09",137.97,137.97,135.79,136.06,699200.0],["2024-07-10",136.31,137.69,135.01,137.52,1051500.0],["2024-07-11",139.22,140.76,138.73,139.99,756700.0],["2024-07-12",141.0,143.9,140.18,142.11,1142000.0],["2024-07-15",142.27,145.54,142.13,145.53,1351200.0],["2024-07-16",146.25,149.67,145.3,149.46,1483700.0],["2024-07-17",147.87,148.28,145.52,145.6,1384000.0],["2024-07-18",145.56,146.13,139.935,141.15,974900.0],["2024-07-19",141.36,141.36,137.18,137.4,1105700.0],["2024-07-22",138.7,140.68,138.1,140.26,912800.0],["2024-07-23",140.89,141.9,138.97,139.17,952300.0],["2024-07-24",138.47,140.595,135.78,135.99,1132600.0],["2024-07-25",136.23,137.88,135.35,135.89,1228500.0],["2024-07-26",137.73,138.98,137.18,138.4,816100.0],["2024-07-29",138.67,139.159,137.08,137.31,500300.0],["2024-07-30",138.09,139.15,135.3,135.95,682300.0],["2024-07-31",137.95,142.04,137.95,139.57,1205100.0],["2024-08-01",138.75,138.75,131.01,132.53,1090000.0],["2024-08-02",129.53,130.92,125.61,126.7,1821900.0],["2024-08-05",122.8,123.84,120.955,122.81,1837300.0],["2024-08-06",123.52,125.08,122.31,123.22,2807700.0],["2024-08-07",124.4,126.08,119.72,119.86,2108100.0],["2024-08-08",121.2,123.93,120.24,123.12,2165900.0],["2024-08-09",122.82,123.61,121.45,122.87,2048300.0],["2024-08-12",123.06,124.38,122.44,123.75,1267000.0],["2024-08-13",124.58,128.01,124.1,127.86,1281600.0],["2024-08-14",128.24,128.48,126.78,127.27,962500.0],["2024-08-15",129.76,132.75,129.135,132.67,1077600.0],["2024-08-16",132.38,135.57,132.38,135.3,1901300.0],["2024-08-19",135.28,138.76,135.26,138.5,1379400.0],["2024-08-20",138.32,140.07,138.08,138.57,2373100.0],["2024-08-21",156.55,157.98,152.23,157.81,4384100.0],["2024-08-22",157.83,159.233,153.93,154.64,1585300.0],["2024-08-23",155.96,156.71,154.23,155.01,1013900.0],["2024-08-26",155.14,155.88,153.665,154.12,944700.0],["2024-08-27",153.1,155.6,152.26,154.1,796700.0],["2024-08-28",154.1,154.64,151.73,152.59,752400.0],["2024-08-29",153.93,155.06,152.56,152.82,1073600.0],["2024-08-30",154.28,155.0,152.9,154.12,1539400.0],["2024-09-03",152.85,153.28,147.275,148.05,1120700.0],["2024-09-04",147.2,149.34,147.11,149.12,1015800.0],["2024-09-05",148.13,148.52,146.63,147.07,744700.0],["2024-09-06",146.96,147.78,143.05,143.11,907400.0],["2024-09-09",144.68,147.17,144.273,145.82,1015700.0],["2024-09-10",145.68,147.65,144.38,147.38,843400.0],["2024-09-11",146.78,148.67,143.98,148.17,791100.0],["2024-09-12",148.34,149.64,146.78,148.42,561800.0],["2024-09-13",148.83,151.152,148.77,150.04,640600.0],["2024-09-16",149.51,150.305,148.56,149.48,607100.0],["2024-09-17",150.84,151.83,149.34,150.49,496900.0],["2024-09-18",150.88,152.73,149.07,150.21,616900.0],["2024-09-19",154.2,156.35,153.6,155.38,1024000.0],["2024-09-20",154.21,154.8,151.88,152.42,1806400.0],["2024-09-23",152.92,153.06,151.072,151.56,1024500.0],["2024-09-24",152.81,154.37,152.05,154.09,801000.0],["2024-09-25",153.61,154.52,151.985,152.73,748700.0],["2024-09-26",156.52,158.75,155.475,158.64,1175100.0],["2024-09-27",159.0,160.71,158.0,158.7,1018900.0],["2024-09-30",157.95,159.7,157.16,158.93,918300.0],["2024-10-01",158.34,158.34,153.675,154.71,973500.0],["2024-10-02",154.5,157.15,153.76,155.69,689900.0],["2024-10-03",154.53,155.09,152.62,154.57,602700.0],["2024-10-04",157.18,157.261,154.93,156.38,667600.0],["2024-10-07",155.07,156.5,154.85,155.99,990000.0],["2024-10-08",156.04,156.39,154.63,155.58,804700.0],["2024-10-09",156.18,160.17,155.655,158.11,1025200.0],["2024-10-10",156.17,157.89,155.51,157.51,673800.0],["2024-10-11",157.2,159.86,157.2,159.01,653800.0],["2024-10-14",159.0,159.33,157.69,158.96,1348700.0],["2024-10-15",159.41,162.42,156.683,158.06,2345700.0],["2024-10-16",158.69,159.76,157.13,157.25,959700.0],["2024-10-17",157.97,158.81,157.43,158.17,893500.0],["2024-10-18",159.44,161.0,158.29,159.95,940800.0],["2024-10-21",159.2,159.34,157.06,157.82,851300.0],["2024-10-22",156.93,157.51,153.05,155.36,916500.0],["2024-10-23",155.0,155.62,151.44,153.35,621500.0],["2024-10-24",154.2,154.685,152.94,153.75,587100.0],["2024-10-25",154.9,156.46,154.855,155.98,795900.0],["2024-10-28",157.52,157.72,155.7,155.73,733700.0],["2024-10-29",155.58,156.805,155.22,155.27,1009700.0],["2024-10-30",154.24,154.8,151.96,151.98,918900.0],["2024-10-31",151.0,151.19,148.37,149.01,863900.0],["2024-11-01",150.08,152.66,149.85,151.55,1014000.0],["2024-11-04",154.01,155.79,153.41,153.56,1127400.0],["2024-11-05",153.69,155.39,152.61,154.89,1043000.0],["2024-11-06",160.74,162.34,158.67,161.85,1729900.0],["2024-11-07",162.51,165.355,162.06,165.18,1147400.0],["2024-11-08",164.3,165.52,163.215,165.42,844300.0],["2024-11-11",165.4,166.28,162.11,163.74,903600.0],["2024-11-12",163.41,164.32,160.66,161.21,742800.0],["2024-11-13",160.0,160.63,156.51,157.3,1299800.0],["2024-11-14",157.04,157.7,153.02,153.68,1223400.0],["2024-11-15",151.92,152.79,149.265,149.37,1282200.0],["2024-11-18",149.56,151.6,148.43,151.42,1936800.0],["2024-11-19",149.14,152.58,147.895,152.13,2278300.0],["2024-11-20",165.21,168.46,159.0,165.48,3223400.0],["2024-11-21",165.39,170.522,162.83,170.43,1917100.0],["2024-11-22",169.6,171.05,168.25,170.28,1424300.0],["2024-11-25",172.0,175.39,170.54,171.68,5733200.0],["2024-11-26",172.85,173.067,170.55,171.91,1404300.0],["2024-11-27",171.3,172.41,168.26,168.61,1203900.0],["2024-11-29",168.8,171.45,168.8,170.84,737000.0],["2024-12-02",169.66,172.93,168.39,171.59,1271200.0],["2024-12-03",171.11,172.135,169.97,171.0,995700.0],["2024-12-04",171.92,173.59,170.935,172.26,880600.0],["2024-12-05",172.2,172.5,169.52,169.63,821500.0],["2024-12-06",170.3,172.5,169.41,171.73,940500.0],["2024-12-09",171.75,174.055,171.7,172.53,747800.0],["2024-12-10",172.53,172.53,168.8,168.9,1150600.0],["2024-12-11",170.13,170.13,167.74,167.76,1032400.0],["2024-12-12",166.56,169.16,166.56,168.35,953700.0],["2024-12-13",168.67,168.79,165.54,166.5,754600.0],["2024-12-16",169.57,172.238,168.7,170.88,1466800.0],["2024-12-17",169.44,170.331,165.18,166.3,1342700.0],["2024-12-18",166.0,168.18,160.0,160.21,1281000.0],["2024-12-19",161.29,162.28,158.82,159.85,1110900.0],["2024-12-20",159.1,163.32,159.08,163.22,4540200.0],["2024-12-23",162.16,163.16,161.34,162.71,814100.0],["2024-12-24",162.74,163.89,162.1,163.86,273800.0],["2024-12-26",162.73,165.2,162.73,164.63,437400.0],["2024-12-27",163.15,164.6,161.54,162.91,624200.0],["2024-12-30",160.99,162.2,158.81,161.17,515200.0],["2024-12-31",161.27,162.138,160.3,160.63,503100.0],["2025-01-02",162.0,162.68,158.74,160.84,724700.0],["2025-01-03",161.75,164.13,160.55,163.8,668600.0],["2025-01-06",165.45,167.75,164.6,165.25,714100.0],["2025-01-07",166.54,168.47,164.72,166.13,897900.0],["2025-01-08",164.98,165.8,163.055,164.89,665000.0],["2025-01-10",162.12,163.4,160.609,161.31,722800.0],["2025-01-13",159.56,162.11,159.018,161.11,709200.0],["2025-01-14",162.32,165.335,162.14,164.26,832500.0],["2025-01-15",167.58,168.15,164.175,165.34,606400.0],["2025-01-16",166.46,166.59,164.355,165.08,427800.0],["2025-01-17",167.57,167.57,165.55,165.69,693000.0],["2025-01-21",167.03,171.98,167.03,170.97,904500.0],["2025-01-22",171.85,173.82,171.4,172.72,966900.0],["2025-01-23",171.44,173.65,171.09,173.17,651900.0],["2025-01-24",173.14,173.494,171.92,172.88,709400.0],["2025-01-27",168.45,171.525,166.1,168.65,1581900.0],["2025-01-28",168.8,168.84,164.55,167.92,1036300.0],["2025-01-29",168.8,170.1,167.61,168.33,1135800.0],["2025-01-30",170.89,171.58,168.745,170.52,703400.0],["2025-01-31",171.25,180.26,171.25,178.35,1721500.0],["2025-02-03",173.78,177.9,172.55,176.32,1241300.0],["2025-02-04",174.1,177.65,173.5,175.97,1189000.0],["2025-02-05",177.68,178.08,175.42,177.52,695600.0],["2025-02-06",177.7,178.725,176.63,177.59,770400.0],["2025-02-07",178.36,178.39,173.68,174.32,1129300.0],["2025-02-10",176.42,177.47,174.87,177.28,1202700.0],["2025-02-11",175.92,178.53,175.615,176.56,695000.0],["2025-02-12",173.76,177.88,173.069,177.74,784800.0],["2025-02-13",177.82,179.47,176.45,179.3,632100.0],["2025-02-14",179.3,184.35,178.97,183.46,1337400.0],["2025-02-18",184.84,185.12,182.555,184.69,1173800.0],["2025-02-19",184.56,186.2,183.16,185.11,923900.0],["2025-02-20",185.59,185.68,183.55,184.9,700600.0],["2025-02-21",185.23,185.23,174.47,175.45,1847400.0],["2025-02-24",176.05,176.365,171.0,173.47,1484100.0],["2025-02-25",170.44,173.15,167.5,172.17,1962300.0],["2025-02-26",161.72,165.89,158.02,160.36,3025800.0],["2025-02-27",161.87,164.38,158.08,158.21,1623100.0],["2025-02-28",157.31,159.61,155.52,159.53,1775700.0],["2025-03-03",160.53,162.65,155.457,155.89,1231500.0],["2025-03-04",154.28,156.34,152.46,153.1,1334500.0],["2025-03-05",153.42,156.9,151.99,156.48,883000.0],["2025-03-06",153.71,156.87,152.335,154.52,1258500.0],["2025-03-07",154.17,156.78,151.895,155.89,1000600.0],["2025-03-10",153.2,154.69,151.32,152.89,1403500.0],["2025-03-11",152.59,152.827,148.88,149.84,1523100.0],["2025-03-12",151.39,152.68,148.74,149.94,899400.0],["2025-03-13",149.74,150.5,147.15,148.16,915200.0],["2025-03-14",150.0,152.2,147.99,152.03,758400.0],["2025-03-17",151.58,155.29,150.765,154.24,584700.0],["2025-03-18",153.06,153.77,152.01,152.73,664800.0],["2025-03-19",153.33,157.55,152.993,155.47,946800.0],["2025-03-20",154.17,156.75,154.17,155.13,714400.0],["2025-03-21",154.04,155.0,152.17,154.56,1244100.0],["2025-03-24",157.14,159.24,156.665,158.72,737400.0],["2025-03-25",158.14,159.57,156.96,158.47,657900.0],["2025-03-26",158.69,159.101,155.43,156.4,566000.0],["2025-03-27",155.79,156.35,152.885,155.15,742500.0],["2025-03-28",154.29,155.0,149.53,150.33,767600.0],["2025-03-31",147.17,150.74,143.98,149.77,1442400.0],["2025-04-01",149.58,151.38,148.03,150.04,635500.0],["2025-04-02",148.01,152.58,147.945,151.71,819100.0],["2025-04-03",146.31,146.31,134.218,135.73,1319600.0],["2025-04-04",132.34,133.77,123.9,127.02,2107000.0],["2025-04-07",124.0,134.9,121.43,129.89,1801100.0],["2025-04-08",134.76,135.96,125.01,127.96,1221500.0],["2025-04-09",127.17,143.77,126.04,142.5,2011200.0],["2025-04-10",137.325,137.68,129.26,133.41,1364600.0],["2025-04-11",131.75,134.45,129.295,133.59,1591000.0],["2025-04-14",138.23,138.4,134.83,136.39,1322600.0],["2025-04-15",136.51,139.08,136.195,136.89,709100.0],["2025-04-16",134.66,136.525,132.63,134.79,1016400.0],["2025-04-17",135.69,136.945,134.79,135.46,707800.0],["2025-04-21",133.2,133.832,129.878,131.88,778400.0],["2025-04-22",133.71,135.97,133.33,135.11,708000.0],["2025-04-23",141.54,143.74,136.825,137.29,911900.0],["2025-04-24",138.66,144.17,137.09,143.79,1825600.0],["2025-04-25",143.37,144.17,141.8,144.01,802100.0],["2025-04-28",143.47,145.22,141.68,143.94,734800.0],["2025-04-29",143.19,145.46,142.825,144.55,646400.0],["2025-04-30",141.67,145.98,140.727,145.4,1122000.0],["2025-05-01",146.31,147.535,144.86,145.54,920400.0],["2025-05-02",148.49,150.27,147.56,148.52,979400.0],["2025-05-05",147.06,148.585,146.625,147.29,715800.0],["2025-05-06",145.56,147.55,145.505,146.54,563600.0],["2025-05-07",146.63,149.75,146.23,149.55,963500.0],["2025-05-08",151.5,154.08,150.52,152.24,830100.0],["2025-05-09",153.77,154.51,152.52,154.12,784500.0],["2025-05-12",161.395,162.93,160.47,162.63,1062600.0],["2025-05-13",163.47,165.965,162.95,165.06,781500.0],["2025-05-14",164.54,165.65,163.47,164.46,847400.0],["2025-05-15",163.39,164.94,163.0,164.78,704300.0],["2025-05-16",164.53,165.85,163.86,165.4,810900.0],["2025-05-19",162.09,163.58,162.09,162.77,1042400.0],["2025-05-20",161.42,163.7,160.4,162.8,1839900.0],["2025-05-21",171.6,174.98,161.51,162.47,2412400.0],["2025-05-22",162.18,162.72,159.79,161.74,1158100.0],["2025-05-23",158.44,160.63,157.85,160.03,874700.0],["2025-05-27",162.31,162.79,160.82,162.26,795900.0],["2025-05-28",162.41,162.7,157.85,158.54,1315400.0],["2025-05-29",159.98,160.297,157.46,158.66,973600.0],["2025-05-30",157.78,158.52,155.2,157.04,2098200.0],["2025-06-02",157.3,158.39,155.64,158.36,861900.0],["2025-06-03",158.36,161.38,157.83,160.79,923400.0],["2025-06-04",161.54,161.78,159.51,161.06,689600.0],["2025-06-05",161.38,161.48,158.66,159.83,693800.0],["2025-06-06",161.53,162.545,160.98,161.95,671800.0],["2025-06-09",163.0,163.99,161.95,162.56,598400.0],["2025-06-10",163.3,164.0,162.39,163.61,605600.0],["2025-06-11",163.96,163.96,161.965,162.5,628500.0],["2025-06-12",162.63,163.685,160.994,162.0,511200.0],["2025-06-13",158.98,160.5,157.61,158.19,628100.0],["2025-06-16",160.22,162.3,159.78,162.27,815300.0],["2025-06-17",161.08,163.34,160.41,160.49,583500.0],["2025-06-18",161.41,162.6,159.68,160.14,672400.0],["2025-06-20",160.98,161.31,158.12,159.36,1955800.0],["2025-06-23",158.48,161.12,157.89,161.07,1027600.0],["2025-06-24",163.0,164.74,160.915,164.73,1077200.0],["2025-06-25",165.0,165.3,163.67,164.12,540500.0],["2025-06-26",164.77,165.85,164.44,164.94,720500.0],["2025-06-27",165.04,165.605,162.69,164.34,1123800.0],["2025-06-30",164.64,165.08,162.96,163.86,1037400.0],["2025-07-01",163.15,166.05,162.05,164.47,948100.0],["2025-07-02",164.08,165.64,162.11,165.52,700500.0],["2025-07-03",166.04,167.39,161.645,167.05,478800.0],["2025-07-07",165.42,167.15,162.24,162.45,744700.0],["2025-07-08",164.03,164.935,162.91,163.51,1048000.0],["2025-07-09",164.15,164.52,161.755,163.9,748500.0],["2025-07-10",164.55,165.86,163.33,164.84,768200.0],["2025-07-11",163.5,164.54,163.25,163.69,734200.0],["2025-07-14",162.73,164.095,161.3,163.34,612100.0],["2025-07-15",164.69,164.69,161.76,161.96,975000.0],["2025-07-16",162.06,162.29,157.905,160.26,778700.0],["2025-07-17",160.29,163.42,160.265,163.06,803200.0],["2025-07-18",163.55,164.11,161.44,162.45,703800.0],["2025-07-21",163.63,164.3,162.78,163.0,664200.0],["2025-07-22",162.89,165.9,162.33,165.27,692400.0],["2025-07-23",166.0,168.11,164.76,167.99,755800.0],["2025-07-24",167.01,167.135,164.775,165.61,758400.0],["2025-07-25",165.43,166.735,164.97,166.45,766700.0],["2025-07-28",166.49,167.365,165.83,166.6,652000.0],["2025-07-29",168.1,168.61,165.93,167.01,791700.0],["2025-07-30",168.0,168.73,166.04,167.55,887100.0],["2025-07-31",166.47,167.65,163.885,163.91,791200.0],["2025-08-01",161.06,161.06,156.13,158.68,853200.0],["2025-08-04",159.44,161.835,158.72,161.72,1028600.0],["2025-08-05",162.64,162.97,158.76,161.32,1014500.0],["2025-08-06",161.9,162.196,159.755,160.75,666600.0],["2025-08-07",162.99,162.99,160.0,161.25,589600.0],["2025-08-08",162.44,165.92,161.4,164.96,715600.0],["2025-08-11",164.74,165.9,161.25,161.49,744600.0],["2025-08-12",162.45,167.16,161.92,167.09,857700.0],["2025-08-13",167.74,170.54,167.34,170.22,1158400.0],["2025-08-14",168.25,168.525,162.72,164.48,841700.0],["2025-08-15",164.55,164.55,162.62,163.4,1061200.0],["2025-08-18",163.62,165.38,163.44,164.43,1411100.0],["2025-08-19",165.01,166.2,163.12,163.48,1546300.0],["2025-08-20",155.87,158.88,152.846,158.51,2598700.0],["2025-08-21",157.98,160.71,157.725,160.59,1209600.0],["2025-08-22",162.17,167.985,161.16,166.87,1035100.0],["2025-08-25",166.51,166.69,164.69,165.32,798000.0],["2025-08-26",165.2,166.745,164.17,164.39,1296600.0],["2025-08-27",163.98,165.38,163.655,165.02,771500.0],["2025-08-28",165.86,166.56,164.72,166.53,958500.0],["2025-08-29",165.66,165.85,163.11,163.43,703400.0],["2025-09-02",159.89,163.88,159.82,163.79,1298500.0],["2025-09-03",163.82,165.94,163.82,165.32,976100.0],["2025-09-04",165.28,166.96,163.97,166.95,816500.0],["2025-09-05",168.0,169.91,165.82,167.9,957200.0],["2025-09-08",168.0,169.36,166.7,169.29,872200.0],["2025-09-09",169.19,169.235,167.376,169.1,739600.0],["2025-09-10",169.0,170.84,168.905,170.21,1008000.0],["2025-09-11",171.36,172.99,169.44,172.37,1069000.0],["2025-09-12",171.98,172.31,169.395,170.54,812100.0],["2025-09-15",170.97,172.965,170.42,171.76,598500.0],["2025-09-16",172.32,173.05,171.075,172.07,817600.0],["2025-09-17",172.66,175.1,171.27,172.91,869900.0],["2025-09-18",174.48,177.95,173.555,177.21,798000.0],["2025-09-19",178.01,179.49,175.44,178.15,2324500.0],["2025-09-22",176.84,178.13,174.96,177.82,1121400.0],["2025-09-23",178.15,180.08,177.575,177.9,961100.0],["2025-09-24",177.65,178.045,174.25,174.41,1189800.0],["2025-09-25",172.19,172.8,170.545,172.33,1072900.0],["2025-09-26",172.44,174.135,171.885,173.34,978400.0],["2025-09-29",175.11,175.11,173.06,173.28,989300.0],["2025-09-30",173.65,175.21,173.265,174.92,718300.0],["2025-10-01",174.0,174.21,172.02,173.1,1141000.0],["2025-10-02",173.94,175.2,173.04,175.16,1103100.0],["2025-10-03",175.81,176.85,173.23,173.35,914500.0],["2025-10-06",175.18,175.79,173.17,173.34,817600.0],["2025-10-07",174.27,174.67,169.28,170.07,736300.0],["2025-10-08",170.49,172.99,169.905,172.18,905000.0],["2025-10-09",172.71,172.95,170.0,171.1,673500.0],["2025-10-10",168.0,169.518,158.79,159.49,1677800.0],["2025-10-13",162.67,164.69,161.335,163.35,1191300.0],["2025-10-14",160.77,166.29,160.51,164.84,948700.0],["2025-10-15",167.17,167.17,163.36,164.84,1479700.0],["2025-10-16",165.98,166.15,161.54,162.41,1341600.0],["2025-10-17",161.41,163.0,161.165,162.19,795000.0],["2025-10-20",163.78,165.68,163.28,164.75,864400.0],["2025-10-21",164.4,168.6,164.4,167.34,732500.0],["2025-10-22",166.43,168.2,163.32,164.69,998200.0],["2025-10-23",164.53,168.79,164.53,168.38,990900.0],["2025-10-24",170.67,171.135,169.38,169.47,666500.0],["2025-10-27",169.19,169.19,165.82,167.77,1769000.0],["2025-10-28",166.94,170.5,165.06,170.04,1280200.0],["2025-10-29",171.71,173.07,169.395,170.47,1335400.0],["2025-10-30",170.46,176.83,169.685,175.37,1684900.0],["2025-10-31",176.84,184.46,176.21,182.96,2409500.0],["2025-11-03",182.16,187.11,181.49,186.18,2182400.0],["2025-11-04",183.335,183.335,178.525,179.1,1327200.0],["2025-11-05",179.68,187.12,178.635,185.85,1629200.0],["2025-11-06",186.47,187.67,182.425,185.05,1030000.0],["2025-11-07",183.12,184.08,177.205,180.87,1297400.0],["2025-11-10",183.11,185.0,182.0,183.51,1031100.0],["2025-11-11",183.71,184.41,181.36,182.46,1186100.0],["2025-11-12",184.49,185.9,183.515,184.05,999200.0],["2025-11-13",182.61,184.11,177.27,178.37,1007100.0],["2025-11-14",175.51,180.76,175.37,179.06,1191900.0],["2025-11-17",178.0,178.38,173.388,175.51,987900.0],["2025-11-18",174.26,177.11,172.375,174.73,812700.0],["2025-11-19",174.79,176.89,172.0,174.61,822000.0],["2025-11-20",178.21,179.57,168.97,169.67,1199600.0],["2025-11-21",170.05,173.53,167.23,172.71,2183900.0],["2025-11-24",173.99,180.04,173.358,177.67,2828000.0],["2025-11-25",200.5,201.5,188.56,195.46,3898500.0],["2025-11-26",195.0,196.94,193.01,196.19,1641200.0],["2025-11-28",196.46,199.5,195.995,197.95,829700.0],["2025-12-01",196.42,198.975,196.4,197.54,979700.0],["2025-12-02",198.4,202.17,197.66,201.4,1357100.0],["2025-12-03",200.84,206.85,199.434,206.61,1157100.0],["2025-12-04",206.32,209.87,205.85,209.07,1103000.0],["2025-12-05",209.22,211.57,208.804,210.49,1159900.0],["2025-12-08",211.9,212.925,208.37,209.62,1001500.0],["2025-12-09",208.96,212.36,208.935,210.46,1012600.0],["2025-12-10",210.24,214.43,209.73,212.78,1198900.0],["2025-12-11",212.78,214.58,210.497,214.14,756300.0],["2025-12-12",213.22,214.06,208.07,208.81,1151400.0],["2025-12-15",210.52,210.52,206.48,207.48,909500.0],["2025-12-16",207.33,208.02,203.74,204.87,1274700.0],["2025-12-17",205.97,207.2,196.39,198.53,1798300.0],["2025-12-18",202.26,203.86,197.92,199.53,1461700.0],["2025-12-19",200.28,203.99,199.735,202.47,2985200.0],["2025-12-22",204.35,205.5,203.44,203.71,782100.0],["2025-12-23",202.19,205.755,202.0,205.25,752600.0],["2025-12-24",205.5,207.58,205.09,205.33,434800.0],["2025-12-26",205.8,206.5,204.86,206.04,462900.0],["2025-12-29",204.75,207.59,204.75,206.85,653700.0],["2025-12-30",206.53,207.82,205.64,206.01,592100.0],["2025-12-31",206.2,206.71,203.08,203.19,599900.0],["2026-01-02",205.31,207.05,203.72,206.59,632700.0],["2026-01-05",207.57,211.5,207.57,208.82,847000.0],["2026-01-06",207.78,214.4,206.83,213.64,1003500.0],["2026-01-07",213.0,213.81,211.06,212.32,1136400.0],["2026-01-08",211.07,213.14,205.19,206.67,1386900.0],["2026-01-09",207.31,210.58,206.2,207.3,718300.0],["2026-01-12",205.96,209.33,205.0,208.73,884200.0],["2026-01-13",209.0,211.0,208.01,209.3,1156400.0],["2026-01-14",209.1,212.155,208.47,209.4,1005200.0],["2026-01-15",214.27,218.15,211.82,214.5,1462400.0],["2026-01-16",214.69,216.51,212.2,214.2,1109600.0],["2026-01-20",209.95,215.41,206.492,211.96,1005000.0],["2026-01-21",212.81,216.75,211.53,216.69,987500.0],["2026-01-22",218.8,220.115,214.465,215.72,832300.0],["2026-01-23",214.32,216.975,211.97,212.94,796900.0],["2026-01-26",213.32,215.99,212.425,214.36,795300.0],["2026-01-27",215.75,218.27,213.18,217.82,1001500.0],["2026-01-28",218.13,221.59,216.97,221.5,1458200.0],["2026-01-29",223.67,225.0,217.855,221.17,1195800.0],["2026-01-30",219.0,221.685,214.9,216.33,1157900.0],["2026-02-02",215.92,224.695,215.92,223.26,1030500.0],["2026-02-03",225.0,228.0,222.42,227.16,1308500.0],["2026-02-04",227.31,232.92,217.62,221.6,1833300.0],["2026-02-05",218.94,223.209,214.49,221.52,784600.0],["2026-02-06",225.65,231.09,224.595,230.95,965200.0],["2026-02-09",229.65,237.01,229.545,235.93,1371900.0],["2026-02-10",235.57,237.966,233.71,235.0,975200.0],["2026-02-11",236.0,239.16,234.41,238.02,969000.0],["2026-02-12",239.13,242.62,228.695,229.48,1429600.0],["2026-02-13",229.98,235.8,228.35,233.51,825800.0],["2026-02-17",233.08,236.38,229.72,234.39,1121200.0],["2026-02-18",237.45,243.0,236.53,239.83,1033900.0],["2026-02-19",237.29,241.31,235.99,239.54,1124200.0],["2026-02-20",237.68,248.0,237.68,243.54,1654700.0],["2026-02-23",242.5,245.95,239.84,245.0,2817900.0],["2026-02-24",277.72,305.37,277.72,301.48,6148100.0],["2026-02-25",301.48,309.0,294.01,302.18,3670900.0],["2026-02-26",303.99,311.81,292.55,306.03,2713600.0],["2026-02-27",304.27,308.855,298.35,307.33,2998000.0],["2026-03-02",302.84,317.0,302.84,313.27,1872800.0],["2026-03-03",304.305,305.32,295.98,302.54,1613500.0],["2026-03-04",307.05,308.0,297.705,300.92,1835000.0],["2026-03-05",296.765,301.59,281.77,284.51,2155400.0],["2026-03-06",280.6,282.55,270.61,272.43,1695700.0],["2026-03-09",267.93,282.74,264.7,282.02,1785400.0],["2026-03-10",285.95,293.3,283.32,285.54,1463100.0],["2026-03-11",284.2,286.6,280.55,284.26,1451800.0],["2026-03-12",279.38,288.46,277.08,282.78,1629100.0],["2026-03-13",284.3,290.22,277.92,279.78,1645700.0],["2026-03-16",287.5,289.96,285.0,285.94,1275300.0],["2026-03-17",286.71,288.85,283.69,287.38,1149700.0],["2026-03-18",287.07,289.85,283.02,284.12,792900.0],["2026-03-19",280.095,293.13,276.08,290.21,1544300.0],["2026-03-20",288.04,290.74,275.27,277.53,3873100.0],["2026-03-23",286.74,294.41,286.23,288.96,1456900.0],["2026-03-24",286.55,301.99,286.55,298.58,1339500.0],["2026-03-25",300.0,301.74,290.28,293.12,1838300.0],["2026-03-26",288.94,290.02,280.33,281.07,1024500.0],["2026-03-27",277.82,283.3,275.95,279.06,1036600.0],["2026-03-30",284.62,284.62,266.47,269.41,1347000.0],["2026-03-31",275.0,283.949,272.785,282.37,1076000.0],["2026-04-01",286.75,294.37,285.29,289.84,1236700.0],["2026-04-02",281.98,296.37,280.599,291.24,888600.0],["2026-04-06",294.62,296.0,288.623,292.92,498400.0],["2026-04-07",290.64,300.68,289.17,300.61,952000.0],["2026-04-08",312.75,321.51,311.69,318.33,1478300.0],["2026-04-09",318.0,323.87,317.0,322.94,1033900.0],["2026-04-10",323.91,325.55,320.0,324.18,1178400.0],["2026-04-13",322.56,331.29,320.731,331.11,993700.0],["2026-04-14",333.63,334.99,327.37,330.46,854500.0],["2026-04-15",327.16,328.43,320.04,325.25,788000.0],["2026-04-16",326.24,330.375,321.2,329.96,1158600.0],["2026-04-17",331.03,338.0,331.03,334.34,1354400.0],["2026-04-20",334.34,337.01,332.0,335.14,915200.0],["2026-04-21",335.09,342.42,334.305,339.3,682000.0],["2026-04-22",342.71,344.68,338.44,338.97,1087900.0],["2026-04-23",340.77,348.433,338.91,346.53,989000.0],["2026-04-24",350.0,352.78,345.36,346.96,967800.0],["2026-04-27",346.4,346.905,332.423,340.64,1776300.0],["2026-04-28",333.12,335.5,324.27,332.3,1546800.0],["2026-04-29",333.98,337.19,330.7,335.46,1011200.0],["2026-04-30",344.91,351.5,338.08,349.91,1646900.0],["2026-05-01",353.52,353.52,343.34,352.41,947000.0],["2026-05-04",351.74,354.23,348.14,351.35,877200.0],["2026-05-05",352.0,358.51,352.0,355.93,782800.0],["2026-05-06",360.0,366.77,357.99,366.68,945500.0],["2026-05-07",366.62,367.12,352.43,355.06,1190300.0],["2026-05-08",362.785,364.3,358.12,360.3,1113000.0],["2026-05-11",363.07,370.175,360.8,366.36,1489400.0],["2026-05-12",363.93,365.0,352.08,361.65,1514700.0],["2026-05-13",368.03,370.0,359.375,361.19,1482100.0],["2026-05-14",363.14,365.14,358.0,361.55,1067300.0],["2026-05-15",357.374,357.374,347.75,349.01,1791500.0],["2026-05-18",353.5,354.99,336.76,340.48,2321300.0],["2026-05-19",339.6,345.44,326.48,344.11,4196600.0],["2026-05-20",330.0,349.96,326.8,342.08,3205500.0],["2026-05-21",344.44,344.92,331.754,337.55,2226400.0],["2026-05-22",342.87,346.85,334.5,346.56,1626800.0],["2026-05-26",350.2,355.74,344.82,355.74,2215100.0],["2026-05-27",357.92,359.05,342.84,347.65,1282700.0],["2026-05-28",348.94,348.94,336.0,339.13,1778800.0],["2026-05-29",339.26,341.0,329.18,338.33,3022000.0],["2026-06-01",332.73,335.0,326.11,330.0,2396900.0],["2026-06-02",334.84,349.0,333.475,346.57,1933400.0],["2026-06-03",347.97,355.49,344.98,350.48,1470500.0],["2026-06-04",344.23,345.45,336.08,343.11,1085400.0],["2026-06-05",335.52,338.89,327.985,329.83,1251600.0],["2026-06-08",336.41,336.41,327.085,331.6,1755600.0],["2026-06-09",337.96,341.0,315.01,331.43,1456500.0],["2026-06-10",330.6,336.87,323.19,324.0,1186800.0],["2026-06-11",330.97,340.13,328.72,340.03,1360500.0],["2026-06-12",343.09,352.2,339.398,350.67,1307100.0],["2026-06-15",359.55,360.94,351.82,356.94,946200.0],["2026-06-16",359.03,364.0,350.11,350.29,1312700.0],["2026-06-17",354.43,357.61,347.283,350.7,843500.0],["2026-06-18",359.45,367.17,357.71,363.67,2727300.0],["2026-06-22",370.94,374.963,367.57,373.34,1494000.0],["2026-06-23",359.065,359.66,351.8,352.58,1212100.0],["2026-06-24",350.0,359.081,348.0,351.3,1224400.0],["2026-06-25",362.67,368.99,355.34,360.06,1143100.0],["2026-06-26",354.44,354.44,328.66,328.66,5526600.0],["2026-06-29",330.05,342.76,327.039,340.13,2145500.0],["2026-06-30",340.87,354.99,340.28,350.07,1588200.0],["2026-07-01",342.145,345.2,334.11,335.6,1318200.0],["2026-07-02",331.59,333.345,311.32,313.86,1994700.0],["2026-07-06",317.23,328.5825,316.565,319.73,1152269.229987],["2026-07-07",313.685,313.86,306.01,309.12,1607075.882669],["2026-07-08",307.96,317.56,305.42,317.24,1137488.526699],["2026-07-09",326.02,329.73,321.3,322.17,1517973.229585],["2026-07-10",320.42,324.045,318.1,322.05,937132.560206],["2026-07-13",325.76,332.35,318.52,320.83,1382468.075781],["2026-07-14",328.19,330.4338,322.57,325.73,1236891.92657],["2026-07-15",330.65,331.99,316.11,322.71,1420975.142827],["2026-07-16",316.305,320.38,310.3,312.76,1488509.287288],["2026-07-17",307.225,318.435,300.87,315.9,1953091.338975],["2026-07-20",318.43,322.42,313.2,314.13,1018853.82545],["2026-07-21",325.8,329.53,319.09,328.11,1305117.852778],["2026-07-22",323.11,331.615,323.11,327.53,854635.589058],["2026-07-23",325.09,332.78,324.62,325.13,1115411.906788],["2026-07-24",323.63,324.7,315.32,318.67,1182986.098424],["2026-07-27",321.25,321.8099,305.77,313.68,1129366.79808],["2026-07-28",309.07,309.99,295.6,305.17,1507991.605588],["2026-07-29",303.41,307.81,293.55,296.72,1209272.498298],["2026-07-30",306.5,314.42,305.5,312.69,1280017.37633],["2026-07-31",322.4,329.99,317.27,319.08,1147429.094726],["2026-08-03",317.13,324.32,311.8,321.89,831237.288864],["2026-08-04",335,343.87,331.76,341.24,1525912.091851],["2026-08-05",338.4,343.2,335.67,336.02,932498.63531],["2026-08-06",333.1,344.52,330.11,336.96,901770.417009],["2026-08-07",339.5,344.92,335.48,340.97,849129.37558],["2026-08-10",344.77,344.98,338.14,340.1,179372.766389],["2026-08-11",339.2,345.43,336.74,343.7,796867.097987],["2026-08-12",352,357.34,351.14,354.5,896053.888642],["2026-08-13",352.5,357.68,351.0201,353.85,844882.660905],["2026-08-14",354.06,361.09,350.1,357.82,926782.818709]]}