{"t":"MDB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-19",33.0,34.0,29.1,32.07,11508500.0],["2017-10-20",33.37,33.37,30.1,30.68,2358700.0],["2017-10-23",30.51,31.33,30.19,30.5,749400.0],["2017-10-24",30.46,30.92,30.439,30.57,420700.0],["2017-10-25",30.5,31.1,29.88,31.0,1219400.0],["2017-10-26",31.68,31.73,30.729,31.1,605200.0],["2017-10-27",31.01,31.29,30.0,30.89,549500.0],["2017-10-30",30.69,30.69,29.59,29.85,727800.0],["2017-10-31",29.8,30.68,29.8,30.48,318100.0],["2017-11-01",30.37,30.57,29.702,29.8,432000.0],["2017-11-02",29.72,30.46,29.661,29.95,313400.0],["2017-11-03",29.89,30.17,29.35,29.63,229200.0],["2017-11-06",29.63,30.72,29.36,30.61,304800.0],["2017-11-07",30.61,30.89,29.71,29.81,279000.0],["2017-11-08",29.69,29.99,29.41,29.88,241300.0],["2017-11-09",29.7,29.9,29.01,29.22,204700.0],["2017-11-10",29.16,30.26,29.16,30.2,137500.0],["2017-11-13",29.65,31.11,29.297,30.68,296200.0],["2017-11-14",30.68,30.7,29.695,29.88,124400.0],["2017-11-15",29.76,30.106,29.57,29.63,176000.0],["2017-11-16",29.69,30.32,29.69,29.87,140700.0],["2017-11-17",29.98,30.13,29.59,29.83,89800.0],["2017-11-20",29.87,29.931,29.075,29.26,292400.0],["2017-11-21",29.25,29.49,29.01,29.21,242200.0],["2017-11-22",29.39,29.56,29.2,29.28,225400.0],["2017-11-24",29.31,29.99,29.25,29.92,81200.0],["2017-11-27",29.95,29.95,29.07,29.69,171400.0],["2017-11-28",29.81,30.0,29.51,29.55,153300.0],["2017-11-29",29.39,29.57,28.5,28.71,679700.0],["2017-11-30",28.8,29.03,28.41,28.53,198100.0],["2017-12-01",28.53,28.6,27.52,27.8,229200.0],["2017-12-04",28.12,28.252,27.26,27.36,170600.0],["2017-12-05",27.31,27.31,25.86,26.15,392800.0],["2017-12-06",26.0,27.1,25.69,26.87,400100.0],["2017-12-07",26.89,27.49,26.53,26.62,244100.0],["2017-12-08",26.77,26.905,25.62,25.76,295800.0],["2017-12-11",25.77,27.0,24.62,26.86,706900.0],["2017-12-12",27.15,29.1,26.57,29.0,1164700.0],["2017-12-13",27.49,28.89,26.36,27.35,710100.0],["2017-12-14",27.53,28.6,27.15,28.13,401100.0],["2017-12-15",28.28,29.69,27.05,29.42,795500.0],["2017-12-18",29.5,29.5,28.11,28.3,276400.0],["2017-12-19",28.26,28.49,27.53,28.05,203600.0],["2017-12-20",28.29,29.98,27.935,29.5,410700.0],["2017-12-21",29.61,29.61,28.5,28.68,162600.0],["2017-12-22",28.56,29.29,28.03,28.45,182900.0],["2017-12-26",28.42,29.062,28.42,28.8,84000.0],["2017-12-27",28.86,29.46,28.76,29.1,190600.0],["2017-12-28",28.97,30.49,28.53,30.24,482500.0],["2017-12-29",30.35,30.39,29.52,29.68,324600.0],["2018-01-02",29.93,30.08,28.855,29.25,231600.0],["2018-01-03",29.31,29.42,28.94,29.15,256700.0],["2018-01-04",29.29,29.49,28.9,29.05,198900.0],["2018-01-05",29.09,29.135,28.59,29.05,205600.0],["2018-01-08",29.09,29.09,28.21,28.81,205400.0],["2018-01-09",28.87,28.92,28.54,28.79,88400.0],["2018-01-10",28.7,28.99,28.2,28.87,162400.0],["2018-01-11",28.81,29.86,28.8,29.61,219000.0],["2018-01-12",29.5,29.95,28.754,29.28,108500.0],["2018-01-16",29.46,29.87,28.97,29.06,169500.0],["2018-01-17",29.2,29.59,29.2,29.53,160500.0],["2018-01-18",29.47,29.644,28.841,29.08,108000.0],["2018-01-19",28.86,29.49,28.61,29.12,224000.0],["2018-01-22",29.13,29.4,28.34,28.81,131000.0],["2018-01-23",28.68,29.14,28.58,28.83,87500.0],["2018-01-24",29.0,29.0,27.56,28.17,277400.0],["2018-01-25",28.17,28.46,27.75,28.01,89600.0],["2018-01-26",28.08,28.365,27.57,28.19,143600.0],["2018-01-29",28.21,28.437,27.51,27.68,127200.0],["2018-01-30",27.55,27.94,27.2,27.83,196800.0],["2018-01-31",27.99,28.001,26.78,27.11,234500.0],["2018-02-01",26.74,27.8,26.65,27.45,149100.0],["2018-02-02",27.29,27.48,26.41,26.52,169200.0],["2018-02-05",26.0,27.02,25.56,25.88,179800.0],["2018-02-06",25.62,26.03,25.16,25.78,76900.0],["2018-02-07",25.7,26.47,25.37,26.39,74500.0],["2018-02-08",26.4,27.02,26.23,26.5,150200.0],["2018-02-09",26.64,26.9,25.54,26.4,175900.0],["2018-02-12",26.59,27.5,25.93,27.16,98100.0],["2018-02-13",27.1,28.16,27.1,28.15,88700.0],["2018-02-14",28.88,30.875,28.46,30.13,422600.0],["2018-02-15",30.45,30.63,29.33,29.89,151800.0],["2018-02-16",29.9,30.48,29.57,29.96,116100.0],["2018-02-20",29.95,30.485,29.85,30.27,82400.0],["2018-02-21",30.22,31.88,30.22,31.05,167300.0],["2018-02-22",31.11,31.5,30.03,30.08,151600.0],["2018-02-23",30.36,31.64,30.0,31.62,149300.0],["2018-02-26",31.65,31.65,30.71,30.87,153300.0],["2018-02-27",30.95,31.5,30.36,31.4,195100.0],["2018-02-28",31.5,32.75,30.4,32.21,548400.0],["2018-03-01",33.1,35.0,32.89,32.94,755500.0],["2018-03-02",33.01,36.35,33.01,35.25,690400.0],["2018-03-05",35.99,37.33,35.033,36.01,875600.0],["2018-03-06",36.64,36.64,33.88,34.52,650300.0],["2018-03-07",34.35,38.362,33.75,38.02,788200.0],["2018-03-08",38.2,39.92,38.121,38.56,694700.0],["2018-03-09",39.55,41.21,36.25,37.79,896600.0],["2018-03-12",38.14,40.67,37.51,39.5,594000.0],["2018-03-13",39.65,40.5,36.51,37.86,943300.0],["2018-03-14",40.5,41.5,37.9,40.67,1291300.0],["2018-03-15",41.18,41.18,39.4,39.73,508100.0],["2018-03-16",39.73,40.189,38.06,39.28,777400.0],["2018-03-19",39.66,40.01,38.75,39.62,541100.0],["2018-03-20",39.45,40.53,38.932,39.98,658200.0],["2018-03-21",40.27,40.84,39.47,40.12,626000.0],["2018-03-22",40.12,41.5,39.8,40.2,688000.0],["2018-03-23",40.25,40.86,38.31,38.72,962400.0],["2018-03-26",39.91,45.09,39.831,44.8,1132000.0],["2018-03-27",44.9,46.26,40.68,41.94,1420600.0],["2018-03-28",42.5,42.83,40.32,41.71,676000.0],["2018-03-29",41.83,43.723,41.83,43.4,610700.0],["2018-04-02",43.01,44.25,42.56,44.2,722400.0],["2018-04-03",44.86,45.94,42.12,42.79,731000.0],["2018-04-04",42.04,42.56,41.176,42.44,329300.0],["2018-04-05",42.91,43.86,41.94,43.0,347100.0],["2018-04-06",42.76,43.169,40.57,40.77,293100.0],["2018-04-09",41.11,42.18,40.0,40.08,433200.0],["2018-04-10",40.32,41.26,40.16,40.57,402700.0],["2018-04-11",40.93,42.2,40.53,40.69,347800.0],["2018-04-12",40.73,41.539,39.39,40.21,493000.0],["2018-04-13",40.12,40.61,39.56,39.66,409100.0],["2018-04-16",39.95,39.97,38.12,39.46,641900.0],["2018-04-17",39.02,39.34,37.876,38.35,3646500.0],["2018-04-18",38.38,39.0,38.01,38.47,1011200.0],["2018-04-19",38.37,38.74,37.8,37.82,941300.0],["2018-04-20",37.57,38.25,37.09,37.77,609300.0],["2018-04-23",37.94,38.0,36.1,36.75,592600.0],["2018-04-24",36.75,37.17,34.58,34.77,984800.0],["2018-04-25",35.08,35.41,32.35,34.9,1595000.0],["2018-04-26",35.25,37.62,35.0,37.39,2301200.0],["2018-04-27",37.77,38.0,35.5,36.26,851200.0],["2018-04-30",36.5,37.17,35.545,35.99,692100.0],["2018-05-01",35.71,36.8,35.225,36.51,962500.0],["2018-05-02",36.71,37.72,36.349,37.11,433400.0],["2018-05-03",37.25,38.9,36.826,38.55,1452400.0],["2018-05-04",38.61,39.35,36.3,36.97,1249000.0],["2018-05-07",37.0,37.98,36.86,37.76,562700.0],["2018-05-08",37.95,41.01,37.79,41.01,2731600.0],["2018-05-09",40.75,41.605,40.001,41.2,574100.0],["2018-05-10",41.44,41.52,40.33,40.75,438800.0],["2018-05-11",41.41,44.42,41.37,43.21,1044200.0],["2018-05-14",45.0,46.56,43.25,43.32,1007800.0],["2018-05-15",42.96,42.96,41.1,42.06,807900.0],["2018-05-16",41.93,42.5,41.32,42.14,411600.0],["2018-05-17",42.0,42.22,40.61,41.49,527600.0],["2018-05-18",41.94,43.95,41.94,43.38,543800.0],["2018-05-21",43.88,44.41,43.11,43.53,395100.0],["2018-05-22",43.78,44.2,42.72,43.25,326800.0],["2018-05-23",43.0,44.75,42.24,44.45,444700.0],["2018-05-24",44.58,45.434,43.73,44.45,480200.0],["2018-05-25",44.45,45.44,44.39,44.99,407500.0],["2018-05-29",45.2,45.85,43.66,45.76,555500.0],["2018-05-30",46.0,46.5,45.67,46.3,834300.0],["2018-05-31",46.47,47.39,45.59,47.13,644900.0],["2018-06-01",47.14,47.48,46.1,46.52,945100.0],["2018-06-04",46.91,48.81,46.72,48.25,1610300.0],["2018-06-05",48.56,49.8,48.32,49.24,1061300.0],["2018-06-06",49.55,52.02,49.362,51.26,1520100.0],["2018-06-07",50.74,51.9,48.6,49.58,1684600.0],["2018-06-08",49.54,54.03,49.096,51.92,942100.0],["2018-06-11",51.02,54.24,50.61,53.86,1846200.0],["2018-06-12",54.18,57.35,54.013,56.23,1613800.0],["2018-06-13",57.0,57.91,55.25,57.21,1256800.0],["2018-06-14",57.2,59.54,57.1,58.61,964200.0],["2018-06-15",58.14,59.53,56.723,59.23,1238500.0],["2018-06-18",58.26,59.44,57.28,59.2,875700.0],["2018-06-19",57.93,58.88,57.03,58.79,1273400.0],["2018-06-20",58.89,59.48,58.35,58.42,614000.0],["2018-06-21",58.2,58.51,54.52,56.86,1055800.0],["2018-06-22",57.0,57.335,54.82,56.94,840900.0],["2018-06-25",54.97,55.35,51.355,53.45,1555400.0],["2018-06-26",52.77,53.05,51.41,51.52,1493000.0],["2018-06-27",51.47,52.5,47.82,48.0,1881500.0],["2018-06-28",48.11,50.08,47.69,49.21,934300.0],["2018-06-29",49.78,50.57,48.79,49.63,744400.0],["2018-07-02",49.4,50.334,48.33,50.03,579900.0],["2018-07-03",50.48,51.21,50.09,50.23,261800.0],["2018-07-05",50.97,52.15,50.7,51.18,512700.0],["2018-07-06",51.3,52.49,51.14,51.91,521800.0],["2018-07-09",52.01,52.92,50.6,52.91,1342200.0],["2018-07-10",53.59,53.728,52.33,52.79,790700.0],["2018-07-11",52.3,53.32,52.3,53.24,396700.0],["2018-07-12",54.0,58.9,54.0,57.88,1316100.0],["2018-07-13",57.97,58.4,54.64,56.94,1532700.0],["2018-07-16",57.17,57.87,56.12,56.69,659800.0],["2018-07-17",56.23,57.9,56.0,57.72,693700.0],["2018-07-18",58.04,58.196,56.36,57.71,703600.0],["2018-07-19",56.74,58.0,56.16,57.71,493200.0],["2018-07-20",57.92,58.0,56.63,57.75,480300.0],["2018-07-23",57.93,59.53,57.32,58.95,944900.0],["2018-07-24",59.28,60.11,55.71,58.81,1633000.0],["2018-07-25",58.51,61.0,58.51,60.56,896300.0],["2018-07-26",60.01,61.9,59.51,61.38,759900.0],["2018-07-27",61.9,62.01,57.4,59.56,1309600.0],["2018-07-30",59.76,59.8,53.81,55.49,1504800.0],["2018-07-31",55.65,56.68,53.2,54.11,1520600.0],["2018-08-01",54.0,54.77,53.49,54.09,1157000.0],["2018-08-02",53.84,58.49,53.8,58.21,1114100.0],["2018-08-03",58.37,58.46,56.209,57.89,585400.0],["2018-08-06",58.0,59.13,57.27,58.87,502500.0],["2018-08-07",59.1,60.36,58.51,60.17,586000.0],["2018-08-08",60.26,60.71,59.01,60.03,557300.0],["2018-08-09",60.24,61.95,60.12,61.58,646600.0],["2018-08-10",61.05,63.16,60.56,63.1,838700.0],["2018-08-13",63.8,65.94,62.87,62.99,840700.0],["2018-08-14",63.04,64.89,62.03,64.22,595100.0],["2018-08-15",63.9,64.68,62.83,63.68,659400.0],["2018-08-16",64.48,64.494,63.06,64.07,361100.0],["2018-08-17",64.43,64.909,63.51,64.75,433100.0],["2018-08-20",64.54,65.89,64.253,65.0,384300.0],["2018-08-21",65.08,66.03,64.98,64.99,404700.0],["2018-08-22",65.22,66.64,65.22,66.45,456000.0],["2018-08-23",66.99,69.598,66.75,68.25,699100.0],["2018-08-24",68.99,70.85,68.5,70.23,847400.0],["2018-08-27",71.64,72.27,69.65,70.82,612100.0],["2018-08-28",71.08,71.96,70.0,71.86,333200.0],["2018-08-29",72.34,73.71,71.52,71.91,724300.0],["2018-08-30",71.95,72.47,69.52,70.19,835600.0],["2018-08-31",70.01,72.16,70.01,71.96,624100.0],["2018-09-04",73.12,74.43,70.06,73.65,1009700.0],["2018-09-05",73.73,74.19,69.77,72.04,1843500.0],["2018-09-06",73.5,79.11,70.55,78.65,2454500.0],["2018-09-07",78.4,81.926,76.01,79.94,1700100.0],["2018-09-10",78.56,83.42,77.96,83.3,1398200.0],["2018-09-11",82.44,85.25,81.67,84.77,1294800.0],["2018-09-12",84.0,85.25,79.51,81.94,1818900.0],["2018-09-13",82.06,83.0,80.56,81.2,677400.0],["2018-09-14",80.6,82.16,80.56,81.99,685100.0],["2018-09-17",82.46,82.89,80.25,81.58,765900.0],["2018-09-18",81.0,83.69,80.98,83.56,938600.0],["2018-09-19",83.4,84.35,80.78,83.0,779500.0],["2018-09-20",83.0,83.15,81.01,82.18,665500.0],["2018-09-21",83.0,83.0,80.09,81.3,900500.0],["2018-09-24",80.19,83.62,80.069,82.25,920800.0],["2018-09-25",82.63,84.27,81.875,84.01,810500.0],["2018-09-26",84.0,84.64,83.0,83.35,679300.0],["2018-09-27",83.41,84.0,78.5,80.37,1325900.0],["2018-09-28",80.15,81.68,79.86,81.55,628200.0],["2018-10-01",81.51,82.1,78.51,78.86,720200.0],["2018-10-02",75.24,76.749,74.02,76.11,1624500.0],["2018-10-03",76.01,76.83,74.6,76.2,801800.0],["2018-10-04",75.66,76.4,72.02,73.95,1067200.0],["2018-10-05",72.96,74.88,70.81,72.75,829200.0],["2018-10-08",72.28,73.38,69.01,70.86,881400.0],["2018-10-09",70.12,71.17,66.87,68.17,1260000.0],["2018-10-10",67.64,67.713,63.4,64.2,1424000.0],["2018-10-11",62.71,66.7,62.298,63.1,1413000.0],["2018-10-12",66.0,67.0,63.92,64.69,1071500.0],["2018-10-15",65.0,66.34,63.44,65.14,738800.0],["2018-10-16",66.23,71.325,65.363,70.3,1131500.0],["2018-10-17",71.9,71.923,67.98,70.53,665500.0],["2018-10-18",69.61,70.24,67.3,68.79,891500.0],["2018-10-19",70.19,70.79,64.42,65.04,1489200.0],["2018-10-22",65.55,69.46,64.862,69.14,669000.0],["2018-10-23",67.18,71.71,66.21,71.26,1006200.0],["2018-10-24",70.87,71.895,66.65,66.99,1117900.0],["2018-10-25",67.08,72.77,67.0,72.52,1081800.0],["2018-10-26",68.87,73.3,68.25,71.26,1188400.0],["2018-10-29",74.63,75.96,71.89,73.6,1394600.0],["2018-10-30",74.0,77.77,71.43,77.29,1567200.0],["2018-10-31",79.07,84.5,79.07,81.5,1659700.0],["2018-11-01",81.5,81.99,77.63,80.91,1068100.0],["2018-11-02",80.5,81.221,79.24,79.69,781600.0],["2018-11-05",79.56,79.56,75.9,78.13,730400.0],["2018-11-06",77.96,80.0,75.635,76.06,672400.0],["2018-11-07",78.89,84.03,78.005,82.1,1500800.0],["2018-11-08",82.72,85.78,80.68,81.35,1341700.0],["2018-11-09",81.93,81.93,72.0,75.42,1671600.0],["2018-11-12",74.4,74.4,68.33,69.83,1173900.0],["2018-11-13",69.53,72.245,68.26,69.35,901600.0],["2018-11-14",70.49,75.71,70.296,71.82,1410200.0],["2018-11-15",71.58,80.64,71.202,79.24,1462200.0],["2018-11-16",78.74,84.529,77.94,82.9,2036700.0],["2018-11-19",82.18,82.618,71.052,73.25,1789300.0],["2018-11-20",68.52,71.38,65.62,70.06,1820300.0],["2018-11-21",73.09,75.48,70.6,73.95,937200.0],["2018-11-23",72.67,77.68,72.0,76.12,511200.0],["2018-11-26",78.5,80.77,76.5,80.56,1122500.0],["2018-11-27",79.09,80.635,78.64,79.55,559600.0],["2018-11-28",80.81,84.79,80.28,83.99,1052500.0],["2018-11-29",83.09,84.78,81.48,81.9,1324900.0],["2018-11-30",83.34,84.95,79.32,82.9,1745000.0],["2018-12-03",86.0,86.18,82.67,84.98,2137500.0],["2018-12-04",83.68,88.27,82.14,83.73,2731100.0],["2018-12-06",83.0,92.03,80.3,90.74,3475300.0],["2018-12-07",90.26,93.23,82.72,84.35,1460500.0],["2018-12-10",83.6,86.71,79.13,83.05,1538600.0],["2018-12-11",85.645,86.18,83.5,85.15,849600.0],["2018-12-12",86.76,92.76,86.76,89.06,1403600.0],["2018-12-13",90.34,91.95,87.59,89.56,995600.0],["2018-12-14",87.43,91.19,86.05,90.58,864600.0],["2018-12-17",89.35,89.35,82.12,82.88,1822500.0],["2018-12-18",84.35,86.5,82.201,84.39,1302900.0],["2018-12-19",84.51,88.52,83.021,85.55,1270000.0],["2018-12-20",84.33,86.61,75.91,79.77,1934400.0],["2018-12-21",80.53,80.825,70.1,72.95,2817800.0],["2018-12-24",70.48,74.796,70.11,71.78,627300.0],["2018-12-26",72.86,79.85,72.86,79.69,979600.0],["2018-12-27",77.78,83.41,77.0,82.29,851100.0],["2018-12-28",83.45,83.5,78.78,80.5,1009700.0],["2018-12-31",81.99,86.0,81.99,83.74,1333600.0],["2019-01-02",81.4,82.58,78.11,79.95,1325100.0],["2019-01-03",77.7,79.5,75.0,75.89,1157800.0],["2019-01-04",77.85,83.89,77.295,81.73,1214700.0],["2019-01-07",83.05,89.2,82.75,85.7,1158900.0],["2019-01-08",88.0,90.59,85.08,89.99,1414200.0],["2019-01-09",89.1,89.5,84.36,86.62,1964700.0],["2019-01-10",77.82,81.5,72.91,75.2,5915100.0],["2019-01-11",75.2,78.24,73.57,74.48,1948200.0],["2019-01-14",73.62,73.91,70.66,73.74,1560300.0],["2019-01-15",73.86,78.74,73.8,78.4,1254400.0],["2019-01-16",78.26,78.874,73.85,74.05,1004200.0],["2019-01-17",72.72,76.91,72.0,75.6,1001200.0],["2019-01-18",76.09,80.57,76.09,80.34,1404000.0],["2019-01-22",78.85,81.925,77.74,81.23,927700.0],["2019-01-23",82.0,86.22,81.68,84.09,1408900.0],["2019-01-24",83.82,84.87,83.25,84.27,671400.0],["2019-01-25",84.9,87.09,83.3,86.9,808500.0],["2019-01-28",84.35,88.85,84.13,88.39,786700.0],["2019-01-29",88.56,89.47,86.81,86.99,920500.0],["2019-01-30",88.06,89.88,86.51,88.19,662800.0],["2019-01-31",88.5,92.62,88.305,92.36,1033700.0],["2019-02-01",91.02,93.23,88.35,92.67,690400.0],["2019-02-04",92.87,96.68,92.46,95.27,1022700.0],["2019-02-05",96.13,97.48,94.7,97.09,821000.0],["2019-02-06",97.73,98.254,93.25,95.07,851400.0],["2019-02-07",93.85,96.514,92.78,95.87,582600.0],["2019-02-08",94.61,98.9,94.0,98.35,583800.0],["2019-02-11",99.21,99.89,97.02,99.29,584800.0],["2019-02-12",100.0,101.89,99.02,100.26,581500.0],["2019-02-13",101.38,101.8,97.87,98.29,649600.0],["2019-02-14",97.75,100.7,97.23,99.29,759700.0],["2019-02-15",99.79,100.73,98.33,100.3,716900.0],["2019-02-19",100.4,101.87,99.275,100.02,695800.0],["2019-02-20",100.0,102.98,100.0,100.49,548000.0],["2019-02-21",100.65,103.49,98.52,103.11,572500.0],["2019-02-22",103.72,106.53,103.67,106.21,916000.0],["2019-02-25",107.26,109.97,106.365,107.92,827200.0],["2019-02-26",107.24,107.24,96.18,98.27,3330600.0],["2019-02-27",97.19,101.25,97.07,100.48,1024000.0],["2019-02-28",100.47,104.28,100.15,101.56,843400.0],["2019-03-01",100.94,105.2,100.34,104.16,944700.0],["2019-03-04",105.7,107.25,95.3,96.77,1642100.0],["2019-03-05",96.79,101.2,96.08,101.03,979000.0],["2019-03-06",101.35,102.0,95.5,97.09,1627900.0],["2019-03-07",96.8,100.56,96.5,99.46,1284900.0],["2019-03-08",96.99,101.34,96.0,99.8,904100.0],["2019-03-11",100.75,105.33,100.62,104.57,1314300.0],["2019-03-12",104.58,106.08,102.2,104.88,744000.0],["2019-03-13",105.07,107.75,103.53,104.26,2093700.0],["2019-03-14",126.94,134.4,120.46,130.94,10476000.0],["2019-03-15",130.92,134.779,128.61,134.23,2804300.0],["2019-03-18",132.32,138.06,132.13,137.98,2658100.0],["2019-03-19",137.0,140.54,136.033,138.76,1898500.0],["2019-03-20",138.45,144.75,138.45,143.73,1189800.0],["2019-03-21",143.34,154.74,143.0,154.64,2486700.0],["2019-03-22",153.25,154.619,147.58,152.76,2551500.0],["2019-03-25",151.0,154.8,148.76,151.01,1365200.0],["2019-03-26",152.63,154.0,147.61,150.29,1939000.0],["2019-03-27",150.64,152.0,143.41,146.17,2082100.0],["2019-03-28",146.33,149.35,144.14,146.18,989700.0],["2019-03-29",147.75,149.77,145.755,147.02,777500.0],["2019-04-01",148.75,149.38,144.03,147.95,773400.0],["2019-04-02",146.47,146.47,140.23,144.7,1595300.0],["2019-04-03",145.63,147.93,144.16,146.63,1238900.0],["2019-04-04",146.29,146.29,134.38,139.95,2285200.0],["2019-04-05",140.7,142.1,134.85,135.66,1390700.0],["2019-04-08",134.83,137.75,131.51,132.87,1688500.0],["2019-04-09",131.73,138.6,131.522,136.33,1290300.0],["2019-04-10",137.01,143.89,136.08,143.58,1621100.0],["2019-04-11",143.95,145.68,142.52,143.71,1157300.0],["2019-04-12",144.83,145.25,141.38,142.81,627600.0],["2019-04-15",142.88,145.99,141.99,144.79,884000.0],["2019-04-16",145.13,145.4,137.25,138.14,1003500.0],["2019-04-17",139.15,139.375,131.23,132.19,1517200.0],["2019-04-18",131.6,131.799,123.6,125.38,3734200.0],["2019-04-22",124.69,130.6,123.406,130.41,1383000.0],["2019-04-23",131.4,138.81,131.4,137.33,1955600.0],["2019-04-24",138.24,141.495,134.237,135.16,1351200.0],["2019-04-25",136.88,139.95,134.1,137.66,1053600.0],["2019-04-26",137.44,139.95,134.77,138.98,1027800.0],["2019-04-29",139.76,140.97,136.97,137.5,891200.0],["2019-04-30",137.47,141.1,136.47,140.92,1020300.0],["2019-05-01",141.28,141.499,132.16,133.62,1622900.0],["2019-05-02",133.12,136.3,129.72,132.36,1531900.0],["2019-05-03",133.1,135.957,129.0,134.46,994900.0],["2019-05-06",129.81,136.89,129.17,136.49,805300.0],["2019-05-07",134.87,137.71,130.9,133.28,759200.0],["2019-05-08",132.59,135.47,131.61,133.1,612500.0],["2019-05-09",131.0,136.14,127.14,134.88,1071100.0],["2019-05-10",134.25,137.84,130.28,135.7,824900.0],["2019-05-13",131.8,134.0,127.307,127.84,1008600.0],["2019-05-14",129.4,134.691,129.031,133.34,1187900.0],["2019-05-15",134.37,141.44,131.17,138.44,1706800.0],["2019-05-16",139.25,148.0,139.25,146.86,2960900.0],["2019-05-17",144.42,148.0,142.23,145.74,1482200.0],["2019-05-20",143.65,145.92,140.27,145.05,1347100.0],["2019-05-21",147.21,148.0,143.33,144.4,1050600.0],["2019-05-22",143.66,145.82,142.056,142.46,579400.0],["2019-05-23",141.0,141.741,136.51,138.82,851400.0],["2019-05-24",140.0,143.8,139.62,139.77,680200.0],["2019-05-28",140.53,146.01,139.6,141.4,2539200.0],["2019-05-29",139.9,139.9,135.86,137.49,980800.0],["2019-05-30",137.83,140.81,137.75,139.99,703700.0],["2019-05-31",137.75,142.58,136.0,140.34,1194400.0],["2019-06-03",140.3,140.83,129.6,130.56,1745600.0],["2019-06-04",134.57,138.5,131.6,138.21,1211400.0],["2019-06-05",140.9,149.32,140.1,148.87,3077300.0],["2019-06-06",145.95,148.9,135.0,147.74,4472500.0],["2019-06-07",147.33,170.99,147.186,169.97,3932700.0],["2019-06-10",172.265,184.78,168.067,172.36,3394500.0],["2019-06-11",172.0,172.41,159.59,163.03,2196400.0],["2019-06-12",163.7,167.0,161.51,166.32,962800.0],["2019-06-13",166.75,167.9,164.38,166.96,791200.0],["2019-06-14",166.75,167.76,163.545,165.68,520700.0],["2019-06-17",165.25,170.54,163.639,164.97,1548100.0],["2019-06-18",169.0,171.47,166.324,166.36,1526800.0],["2019-06-19",170.51,174.45,168.01,174.01,1359100.0],["2019-06-20",176.83,177.49,171.54,173.74,1145100.0],["2019-06-21",171.82,172.549,166.341,169.87,2289300.0],["2019-06-24",170.23,170.64,164.12,165.3,1159700.0],["2019-06-25",165.94,165.94,155.64,158.59,1266100.0],["2019-06-26",160.5,161.753,150.291,150.69,1623700.0],["2019-06-27",150.88,153.352,148.04,151.49,2045100.0],["2019-06-28",151.91,152.782,145.26,152.09,3847000.0],["2019-07-01",155.32,155.32,143.85,147.67,2665400.0],["2019-07-02",145.62,154.41,144.38,154.05,2310000.0],["2019-07-03",155.44,158.45,153.46,154.98,1866900.0],["2019-07-05",152.42,156.02,151.34,155.9,993900.0],["2019-07-08",154.94,158.68,153.01,157.04,952100.0],["2019-07-09",156.56,158.069,154.39,157.72,790700.0],["2019-07-10",159.0,161.385,156.44,157.23,1102500.0],["2019-07-11",157.26,159.33,154.33,158.04,1057600.0],["2019-07-12",157.24,158.492,151.03,153.1,1303400.0],["2019-07-15",153.29,157.1,152.398,153.17,1539000.0],["2019-07-16",153.05,155.465,146.65,151.79,1676300.0],["2019-07-17",152.4,161.77,151.57,160.79,1916000.0],["2019-07-18",159.77,163.17,157.15,162.93,1430400.0],["2019-07-19",164.88,166.41,161.0,164.0,1338500.0],["2019-07-22",164.39,166.305,160.23,160.86,1337000.0],["2019-07-23",162.56,163.1,154.344,155.97,1481800.0],["2019-07-24",155.12,158.0,152.186,156.02,2534800.0],["2019-07-25",156.0,158.58,153.33,155.7,970700.0],["2019-07-26",156.73,159.5,155.5,158.06,954700.0],["2019-07-29",157.9,158.52,143.45,144.89,3530800.0],["2019-07-30",144.01,146.08,140.0,142.03,1432200.0],["2019-07-31",143.0,146.9,140.881,143.22,1535400.0],["2019-08-01",142.93,148.78,138.125,143.66,1264300.0],["2019-08-02",142.23,143.5,137.355,140.78,830900.0],["2019-08-05",135.87,141.146,134.321,135.88,1248000.0],["2019-08-06",137.98,141.09,137.2,139.0,994100.0],["2019-08-07",135.78,143.2,135.413,142.63,802500.0],["2019-08-08",144.06,150.79,144.06,149.51,994000.0],["2019-08-09",148.78,151.37,146.48,148.9,555000.0],["2019-08-12",148.47,148.47,142.16,143.51,803700.0],["2019-08-13",142.02,147.822,142.02,146.23,754700.0],["2019-08-14",142.92,145.155,138.36,142.28,967100.0],["2019-08-15",142.7,144.5,139.8,141.65,798700.0],["2019-08-16",143.23,146.73,142.51,143.79,733400.0],["2019-08-19",146.67,147.69,140.34,140.58,1050300.0],["2019-08-20",140.0,140.9,137.34,139.19,829600.0],["2019-08-21",141.95,149.51,140.75,148.08,1116700.0],["2019-08-22",148.11,149.27,142.16,142.34,893600.0],["2019-08-23",141.97,146.0,138.62,139.37,1045100.0],["2019-08-26",142.36,146.927,140.38,146.65,898300.0],["2019-08-27",153.05,158.256,149.15,150.21,2594000.0],["2019-08-28",154.26,156.89,145.356,147.98,1299000.0],["2019-08-29",150.5,155.915,148.25,154.36,1160700.0],["2019-08-30",155.59,157.19,148.0,152.31,1027400.0],["2019-09-03",150.7,155.0,147.35,149.94,1559500.0],["2019-09-04",152.98,160.41,152.98,158.66,3108100.0],["2019-09-05",156.66,159.0,142.35,150.44,5005300.0],["2019-09-06",149.66,150.33,140.17,140.63,1928700.0],["2019-09-09",140.62,142.56,125.2,131.37,3786700.0],["2019-09-10",127.43,136.25,126.14,129.02,1785700.0],["2019-09-11",128.58,132.49,126.45,130.58,2050400.0],["2019-09-12",133.0,135.8,128.3,128.53,1645200.0],["2019-09-13",127.74,128.18,121.12,123.29,2760600.0],["2019-09-16",121.29,132.12,120.05,132.0,2663400.0],["2019-09-17",131.56,136.08,129.71,136.0,2443200.0],["2019-09-18",136.06,136.74,131.19,134.28,1610600.0],["2019-09-19",134.21,135.0,130.36,131.46,1017900.0],["2019-09-20",133.01,134.9,129.52,131.82,2546000.0],["2019-09-23",131.47,132.5,129.99,131.35,721500.0],["2019-09-24",132.06,132.261,122.19,124.02,1921700.0],["2019-09-25",123.24,125.58,120.38,125.0,1237400.0],["2019-09-26",124.89,127.94,121.82,126.66,1578900.0],["2019-09-27",128.01,128.65,115.75,117.33,2360200.0],["2019-09-30",117.57,121.87,112.31,120.48,1754100.0],["2019-10-01",119.83,123.34,116.5,120.47,1042400.0],["2019-10-02",116.53,121.36,115.55,120.74,1036000.0],["2019-10-03",120.98,129.87,119.06,129.06,1965500.0],["2019-10-04",130.17,132.15,127.48,131.21,865400.0],["2019-10-07",130.44,138.84,130.44,136.72,1415800.0],["2019-10-08",135.39,137.59,127.33,127.5,1779100.0],["2019-10-09",129.09,134.84,126.44,133.47,1480200.0],["2019-10-10",132.65,134.95,130.745,132.47,949800.0],["2019-10-11",134.0,137.0,133.621,136.31,1356800.0],["2019-10-14",136.13,140.324,135.48,137.545,1128800.0],["2019-10-15",138.34,139.16,134.55,134.9,781000.0],["2019-10-16",130.7,131.04,121.33,121.47,2597100.0],["2019-10-17",122.59,123.7,119.36,120.36,1059300.0],["2019-10-18",120.44,120.5,110.61,116.86,2817600.0],["2019-10-21",117.5,120.0,115.09,118.48,1320400.0],["2019-10-22",119.06,120.91,113.03,114.77,1181100.0],["2019-10-23",113.61,121.26,113.442,115.47,1000800.0],["2019-10-24",118.35,123.99,118.112,122.43,1317800.0],["2019-10-25",121.65,126.0,118.51,125.78,812800.0],["2019-10-28",126.16,129.04,125.339,128.02,1044400.0],["2019-10-29",128.07,128.52,125.05,125.49,584300.0],["2019-10-30",134.0,135.39,129.63,132.67,1428700.0],["2019-10-31",133.54,133.54,126.6,127.77,832700.0],["2019-11-01",127.01,129.39,124.51,128.16,860000.0],["2019-11-04",129.48,130.9,125.75,126.88,754700.0],["2019-11-05",127.59,128.43,123.03,125.06,680700.0],["2019-11-06",125.0,128.06,124.5,127.03,615300.0],["2019-11-07",125.51,128.67,123.6,123.76,674700.0],["2019-11-08",123.48,127.78,121.585,126.13,689000.0],["2019-11-11",125.75,127.88,124.515,126.8,419700.0],["2019-11-12",126.56,129.36,126.0,128.72,598500.0],["2019-11-13",128.75,131.2,128.035,130.93,667700.0],["2019-11-14",131.0,132.332,129.68,131.79,603700.0],["2019-11-15",132.63,135.16,130.74,134.77,513400.0],["2019-11-18",134.75,138.157,133.54,137.09,882800.0],["2019-11-19",137.92,141.69,136.39,140.99,901600.0],["2019-11-20",141.39,149.46,140.0,147.75,1749400.0],["2019-11-21",147.76,152.33,146.27,146.47,1152200.0],["2019-11-22",148.11,148.75,144.12,147.92,709700.0],["2019-11-25",148.23,149.746,145.9,146.88,788600.0],["2019-11-26",146.71,151.13,146.71,149.63,907800.0],["2019-11-27",149.08,150.21,147.13,149.77,701200.0],["2019-11-29",149.57,150.75,148.381,148.7,359900.0],["2019-12-02",147.18,147.18,134.98,137.43,1509700.0],["2019-12-03",132.54,143.16,130.38,142.68,1381900.0],["2019-12-04",142.41,142.49,135.1,136.48,1153700.0],["2019-12-05",136.64,136.64,131.08,131.37,1273000.0],["2019-12-06",132.3,132.87,130.16,131.17,1167300.0],["2019-12-09",130.5,134.15,130.386,131.01,1964200.0],["2019-12-10",144.77,144.8,126.28,129.18,7395400.0],["2019-12-11",128.56,129.745,123.37,128.0,2327300.0],["2019-12-12",127.13,127.91,123.69,124.73,1704000.0],["2019-12-13",124.97,128.823,124.2,128.41,1226000.0],["2019-12-16",128.92,132.52,126.521,132.26,1362100.0],["2019-12-17",133.22,133.73,128.19,129.39,1007400.0],["2019-12-18",129.29,132.39,128.56,129.18,1059800.0],["2019-12-19",130.6,132.9,128.57,130.96,861100.0],["2019-12-20",131.25,132.69,129.66,130.68,836400.0],["2019-12-23",130.75,133.29,130.11,132.36,641700.0],["2019-12-24",132.39,133.079,130.474,132.55,501100.0],["2019-12-26",132.92,137.443,132.31,135.02,705900.0],["2019-12-27",135.52,135.85,132.63,134.13,441100.0],["2019-12-30",133.88,134.66,128.453,128.93,904800.0],["2019-12-31",127.91,132.12,127.01,131.61,768500.0],["2020-01-02",130.18,134.67,126.08,134.33,1166900.0],["2020-01-03",132.43,136.22,131.76,135.29,598300.0],["2020-01-06",132.88,140.89,132.705,140.5,1254600.0],["2020-01-07",140.5,142.61,138.25,138.86,672000.0],["2020-01-08",138.9,141.64,136.23,140.27,978800.0],["2020-01-09",142.66,152.01,142.54,149.96,4133800.0],["2020-01-10",149.3,150.76,146.2,149.23,2764300.0],["2020-01-13",150.57,155.68,150.0,152.91,1473200.0],["2020-01-14",154.5,156.415,151.221,152.83,1823400.0],["2020-01-15",153.29,157.79,151.69,152.38,1392600.0],["2020-01-16",153.26,154.842,149.61,151.9,1029100.0],["2020-01-17",152.91,153.17,149.1,149.39,810400.0],["2020-01-21",148.73,152.82,147.75,148.68,1064900.0],["2020-01-22",149.71,154.24,149.36,149.96,941700.0],["2020-01-23",150.01,150.648,147.54,148.57,536000.0],["2020-01-24",150.0,154.45,149.99,152.11,962800.0],["2020-01-27",146.52,152.28,145.2,148.77,890400.0],["2020-01-28",150.23,153.576,149.77,152.57,526400.0],["2020-01-29",154.0,162.48,152.7,159.31,1441800.0],["2020-01-30",157.28,168.1,157.0,167.43,2068800.0],["2020-01-31",168.97,169.0,161.52,163.91,1063500.0],["2020-02-03",163.42,164.72,157.0,163.33,838600.0],["2020-02-04",166.73,173.46,164.308,172.15,1268400.0],["2020-02-05",173.8,173.8,160.29,163.21,1259700.0],["2020-02-06",164.54,167.52,159.0,163.61,596100.0],["2020-02-07",164.4,166.3,161.02,164.11,522200.0],["2020-02-10",163.65,168.48,162.893,166.25,494700.0],["2020-02-11",166.84,168.0,163.899,166.81,544600.0],["2020-02-12",168.44,171.03,164.25,170.59,707800.0],["2020-02-13",169.8,173.4,169.51,169.91,1423500.0],["2020-02-14",171.09,174.33,168.59,171.33,1321700.0],["2020-02-18",171.49,177.97,170.22,176.9,2171300.0],["2020-02-19",178.72,181.97,177.9,180.09,1094300.0],["2020-02-20",180.1,182.57,170.51,178.1,1120900.0],["2020-02-21",176.87,176.87,164.46,164.9,1773000.0],["2020-02-24",153.51,158.302,148.25,153.85,1966600.0],["2020-02-25",156.71,159.79,146.23,149.38,1436500.0],["2020-02-26",149.49,158.57,149.16,151.26,1243800.0],["2020-02-27",144.67,155.0,141.65,150.185,1499400.0],["2020-02-28",143.14,152.8,141.51,152.5,1409600.0],["2020-03-02",152.5,155.865,146.12,155.64,1360700.0],["2020-03-03",155.49,159.97,149.8,155.16,1451800.0],["2020-03-04",156.75,159.48,154.0,159.32,887500.0],["2020-03-05",155.59,162.93,155.59,159.06,864400.0],["2020-03-06",156.43,156.43,144.0,150.11,1421300.0],["2020-03-09",139.65,139.65,125.0,127.85,1515900.0],["2020-03-10",134.71,137.0,125.12,133.85,1386100.0],["2020-03-11",128.95,130.9,120.33,123.85,1342800.0],["2020-03-12",109.74,115.96,101.0,111.55,1743300.0],["2020-03-13",120.39,122.0,107.139,115.17,1408200.0],["2020-03-16",100.0,103.92,93.81,98.97,1885900.0],["2020-03-17",101.68,116.526,94.16,114.52,2145100.0],["2020-03-18",97.4,125.55,96.0,105.73,4882200.0],["2020-03-19",104.6,127.46,101.34,122.18,2435400.0],["2020-03-20",123.22,135.75,119.38,120.5,1905300.0],["2020-03-23",120.38,127.47,113.383,125.57,1387800.0],["2020-03-24",132.85,141.572,132.01,136.43,1554700.0],["2020-03-25",136.14,145.48,130.26,134.3,1474800.0],["2020-03-26",136.0,143.155,131.0,133.11,1227200.0],["2020-03-27",128.77,135.5,126.32,132.11,1435200.0],["2020-03-30",133.15,139.64,131.8,136.43,815700.0],["2020-03-31",137.37,142.87,134.265,136.54,1167700.0],["2020-04-01",127.09,134.5,124.14,126.14,1230400.0],["2020-04-02",120.31,126.3,117.71,125.08,1251000.0],["2020-04-03",124.56,127.008,118.6,120.47,1011300.0],["2020-04-06",125.93,133.22,123.21,132.45,1047800.0],["2020-04-07",137.6,138.89,129.104,131.82,1065900.0],["2020-04-08",132.66,137.5,131.827,135.32,866800.0],["2020-04-09",138.28,140.875,137.0,140.34,1125400.0],["2020-04-13",140.69,142.79,137.07,141.9,634000.0],["2020-04-14",148.5,157.13,147.0,149.0,1569000.0],["2020-04-15",145.17,152.76,144.3,149.91,908400.0],["2020-04-16",152.81,159.338,151.68,153.98,918200.0],["2020-04-17",156.96,157.33,147.74,154.19,724000.0],["2020-04-20",154.26,163.77,153.53,160.28,1126700.0],["2020-04-21",159.73,162.15,147.285,152.24,756300.0],["2020-04-22",156.36,158.59,153.18,158.33,747300.0],["2020-04-23",156.68,161.34,155.51,158.09,713900.0],["2020-04-24",159.12,162.69,156.5,159.94,566000.0],["2020-04-27",164.35,164.35,159.05,160.375,646900.0],["2020-04-28",162.13,163.158,153.95,154.75,709500.0],["2020-04-29",157.03,162.37,154.612,159.07,677900.0],["2020-04-30",158.73,165.64,158.7,162.13,948000.0],["2020-05-01",154.9,159.74,154.41,155.92,575800.0],["2020-05-04",154.68,160.51,153.61,159.95,574100.0],["2020-05-05",162.58,170.84,161.24,167.82,915300.0],["2020-05-06",169.05,172.98,167.88,170.61,654600.0],["2020-05-07",173.5,179.35,172.045,175.43,693000.0],["2020-05-08",178.5,179.14,171.24,176.49,737400.0],["2020-05-11",178.18,189.253,176.19,187.44,1254100.0],["2020-05-12",188.5,198.44,185.25,193.0,1705900.0],["2020-05-13",194.47,198.0,185.66,194.11,1391700.0],["2020-05-14",190.06,197.39,188.5,194.32,926600.0],["2020-05-15",190.0,199.25,189.01,196.28,917400.0],["2020-05-18",200.0,202.8,192.57,194.17,834900.0],["2020-05-19",195.45,203.0,194.879,200.22,669400.0],["2020-05-20",206.12,210.15,203.6,206.62,1119000.0],["2020-05-21",208.73,212.6,203.01,208.92,1079000.0],["2020-05-22",211.14,220.86,209.02,220.28,1206700.0],["2020-05-26",223.29,225.84,214.025,216.46,1264200.0],["2020-05-27",212.7,213.98,196.01,211.89,1260400.0],["2020-05-28",214.54,223.47,212.43,215.6,944300.0],["2020-05-29",217.77,232.86,215.5,232.11,1512200.0],["2020-06-01",229.02,238.66,229.02,238.38,990300.0],["2020-06-02",240.31,243.92,229.12,234.92,1326500.0],["2020-06-03",239.64,239.64,227.65,233.96,1068800.0],["2020-06-04",228.55,235.87,217.75,220.04,1887800.0],["2020-06-05",201.14,208.9,190.92,197.98,3224900.0],["2020-06-08",198.08,205.58,192.66,203.88,1663500.0],["2020-06-09",200.45,207.04,199.65,201.7,861200.0],["2020-06-10",204.61,210.98,202.0,208.18,971800.0],["2020-06-11",201.91,204.61,194.0,196.84,1561600.0],["2020-06-12",200.33,201.432,190.1,193.67,1147600.0],["2020-06-15",189.49,202.4,188.37,201.74,1163300.0],["2020-06-16",203.44,205.75,197.01,203.75,1175300.0],["2020-06-17",205.47,211.0,204.75,208.18,1247800.0],["2020-06-18",209.02,212.36,207.57,209.06,1091600.0],["2020-06-19",209.97,210.685,204.28,205.94,1129000.0],["2020-06-22",207.96,216.776,207.03,216.56,1312600.0],["2020-06-23",219.6,223.83,215.13,216.79,1349700.0],["2020-06-24",216.64,221.26,213.14,217.84,1174100.0],["2020-06-25",217.18,224.66,213.13,224.03,921000.0],["2020-06-26",223.39,225.63,216.51,224.51,1300400.0],["2020-06-29",224.43,227.227,215.795,220.42,1013600.0],["2020-06-30",221.23,226.61,218.23,226.34,789400.0],["2020-07-01",223.02,229.91,219.0,228.78,952400.0],["2020-07-02",222.87,232.38,222.85,225.18,1480400.0],["2020-07-06",227.8,230.45,220.0,222.02,962300.0],["2020-07-07",223.08,231.45,220.48,225.49,726200.0],["2020-07-08",227.62,234.59,226.12,234.05,716800.0],["2020-07-09",236.56,238.33,231.31,236.6,973900.0],["2020-07-10",237.34,237.93,225.56,228.34,567400.0],["2020-07-13",231.0,231.14,206.1,207.39,1366200.0],["2020-07-14",207.62,212.71,200.35,209.95,945200.0],["2020-07-15",211.6,212.97,203.2,206.96,680400.0],["2020-07-16",203.05,206.765,199.8,204.93,529600.0],["2020-07-17",205.65,210.86,202.06,208.97,434300.0],["2020-07-20",210.04,223.02,210.04,222.0,812300.0],["2020-07-21",224.0,224.28,216.88,218.39,553800.0],["2020-07-22",219.69,222.384,214.27,216.79,386400.0],["2020-07-23",216.68,221.22,203.635,206.54,622900.0],["2020-07-24",203.48,210.74,198.03,204.64,443700.0],["2020-07-27",209.905,212.145,205.64,207.0,481000.0],["2020-07-28",207.19,207.19,201.07,201.5,523500.0],["2020-07-29",203.95,220.88,202.37,216.3,1520300.0],["2020-07-30",210.54,229.83,210.52,228.58,1142500.0],["2020-07-31",232.42,232.42,221.87,229.08,563300.0],["2020-08-03",225.57,226.075,210.49,219.62,1338600.0],["2020-08-04",219.99,219.99,211.615,214.66,502100.0],["2020-08-05",215.0,218.32,212.23,217.74,485400.0],["2020-08-06",217.61,218.29,211.0,213.75,346900.0],["2020-08-07",211.0,211.75,195.13,199.65,1378900.0],["2020-08-10",202.01,202.01,189.26,191.8,1059000.0],["2020-08-11",191.89,199.34,186.27,191.68,905600.0],["2020-08-12",192.0,195.07,189.245,195.0,863800.0],["2020-08-13",195.99,203.92,195.99,199.47,640400.0],["2020-08-14",200.6,201.34,196.32,199.13,406500.0],["2020-08-17",200.2,205.41,199.34,204.99,563100.0],["2020-08-18",208.56,210.76,204.15,209.75,723400.0],["2020-08-19",210.42,215.06,204.695,212.69,652300.0],["2020-08-20",211.58,221.92,210.04,219.8,708900.0],["2020-08-21",218.7,220.14,215.08,216.66,352600.0],["2020-08-24",219.0,219.97,208.14,210.99,589200.0],["2020-08-25",210.98,218.323,208.74,216.33,575300.0],["2020-08-26",221.0,232.56,220.99,228.84,1066600.0],["2020-08-27",227.84,229.82,223.16,227.21,565900.0],["2020-08-28",229.2,233.0,225.52,225.91,732200.0],["2020-08-31",226.5,235.25,226.29,233.8,1153200.0],["2020-09-01",235.12,254.763,234.02,250.72,1506200.0],["2020-09-02",255.01,258.05,238.5,239.53,1915500.0],["2020-09-03",241.85,242.533,215.1,221.94,3097500.0],["2020-09-04",218.97,221.9,201.32,214.51,2341100.0],["2020-09-08",206.5,217.695,204.51,210.72,901800.0],["2020-09-09",216.24,218.47,210.414,215.58,814300.0],["2020-09-10",216.28,220.15,208.295,209.64,752600.0],["2020-09-11",212.45,213.0,204.28,207.38,562700.0],["2020-09-14",210.77,216.265,209.17,211.03,687400.0],["2020-09-15",214.47,215.87,207.38,213.6,677100.0],["2020-09-16",214.0,214.19,205.31,205.69,967000.0],["2020-09-17",202.7,208.865,200.5,208.65,980200.0],["2020-09-18",209.35,215.8,205.0,214.35,2055200.0],["2020-09-21",209.0,222.865,208.74,222.54,1138400.0],["2020-09-22",224.5,224.5,214.56,222.91,594300.0],["2020-09-23",221.47,225.34,217.86,219.01,555100.0],["2020-09-24",216.72,220.13,211.29,218.56,500300.0],["2020-09-25",219.955,234.29,218.5,233.18,1563900.0],["2020-09-28",233.0,236.47,225.25,230.95,889600.0],["2020-09-29",230.95,233.89,226.34,232.09,544700.0],["2020-09-30",230.31,236.5,228.12,231.51,591600.0],["2020-10-01",232.23,237.93,229.51,235.78,534300.0],["2020-10-02",224.47,237.8,224.23,234.32,721500.0],["2020-10-05",234.21,239.89,232.02,238.69,655000.0],["2020-10-06",236.0,246.72,235.97,246.41,1394100.0],["2020-10-07",248.96,259.627,248.96,253.11,1125200.0],["2020-10-08",255.01,257.49,248.81,252.86,598800.0],["2020-10-09",252.56,262.66,252.56,259.07,572800.0],["2020-10-12",265.0,268.05,261.66,263.2,518200.0],["2020-10-13",268.0,271.65,264.25,268.15,484600.0],["2020-10-14",271.0,272.55,261.83,265.19,498400.0],["2020-10-15",256.22,271.88,253.96,269.87,697900.0],["2020-10-16",271.8,272.56,265.53,267.3,367000.0],["2020-10-19",270.51,273.01,264.61,265.24,452100.0],["2020-10-20",262.68,267.629,255.41,256.68,803200.0],["2020-10-21",259.53,260.43,247.56,248.84,915000.0],["2020-10-22",250.0,251.824,240.88,245.75,492800.0],["2020-10-23",246.5,249.565,243.12,248.0,522100.0],["2020-10-26",250.0,250.2,239.52,240.1,712900.0],["2020-10-27",243.68,248.42,241.54,244.01,497500.0],["2020-10-28",240.77,242.4,234.5,240.04,570400.0],["2020-10-29",243.65,245.0,235.39,235.69,438100.0],["2020-10-30",232.57,236.51,223.96,228.47,484000.0],["2020-11-02",227.0,230.911,219.84,224.18,631500.0],["2020-11-03",225.38,231.139,223.05,226.97,418800.0],["2020-11-04",241.18,245.25,234.89,244.67,951300.0],["2020-11-05",247.13,254.43,241.17,253.15,755400.0],["2020-11-06",253.0,253.42,245.56,252.4,486000.0],["2020-11-09",246.5,255.66,237.86,239.89,683500.0],["2020-11-10",237.57,238.42,219.51,230.06,1272900.0],["2020-11-11",234.87,248.15,231.34,245.09,639300.0],["2020-11-12",246.36,254.49,245.62,251.02,608300.0],["2020-11-13",253.55,254.43,244.179,246.86,542200.0],["2020-11-16",239.46,249.91,239.01,242.94,513900.0],["2020-11-17",244.72,252.71,244.161,248.34,452600.0],["2020-11-18",249.27,258.0,240.73,247.34,500000.0],["2020-11-19",247.4,265.0,243.6,255.11,1336900.0],["2020-11-20",259.02,268.04,258.765,264.28,685500.0],["2020-11-23",262.05,269.09,258.07,265.35,503500.0],["2020-11-24",264.99,266.04,262.17,264.6,372500.0],["2020-11-25",262.79,266.46,257.5,265.4,524200.0],["2020-11-27",269.9,276.27,267.61,270.02,414900.0],["2020-11-30",272.99,289.79,272.0,287.31,858800.0],["2020-12-01",282.01,283.325,270.53,275.3,1017000.0],["2020-12-02",270.57,271.14,260.775,267.91,755300.0],["2020-12-03",267.85,278.43,267.64,272.01,582100.0],["2020-12-04",274.56,278.0,271.17,277.63,604600.0],["2020-12-07",281.0,287.96,275.55,280.46,761800.0],["2020-12-08",281.707,287.45,278.33,282.98,1272000.0],["2020-12-09",280.1,305.7,274.95,280.01,2742400.0],["2020-12-10",277.08,319.37,277.08,319.06,2173000.0],["2020-12-11",313.0,341.455,312.95,340.0,2572600.0],["2020-12-14",342.21,351.41,338.61,340.12,1870100.0],["2020-12-15",339.44,348.75,328.06,335.19,1193000.0],["2020-12-16",334.06,342.0,331.05,336.99,1059200.0],["2020-12-17",357.38,378.1,347.71,372.85,2816100.0],["2020-12-18",376.63,379.95,372.04,376.87,1424700.0],["2020-12-21",376.45,385.22,371.73,383.29,932100.0],["2020-12-22",385.06,397.39,382.035,396.0,971700.0],["2020-12-23",397.27,399.0,369.07,376.22,1502300.0],["2020-12-24",380.4,386.0,375.91,378.48,257500.0],["2020-12-28",383.36,384.29,358.36,363.08,964200.0],["2020-12-29",367.02,370.193,355.31,363.86,572600.0],["2020-12-30",365.89,367.95,358.97,365.11,333700.0],["2020-12-31",366.92,366.92,355.152,359.04,507900.0],["2021-01-04",344.96,354.9,343.3,350.41,915400.0],["2021-01-05",348.13,358.065,343.0,355.56,491700.0],["2021-01-06",351.2,353.095,330.47,335.3,1082800.0],["2021-01-07",337.99,352.29,336.855,351.67,616100.0],["2021-01-08",351.38,360.995,348.718,359.86,650300.0],["2021-01-11",358.89,371.155,352.44,361.46,509700.0],["2021-01-12",364.08,372.14,359.0,370.8,672500.0],["2021-01-13",378.12,385.22,370.02,375.81,830000.0],["2021-01-14",375.0,382.76,363.8,364.46,1276800.0],["2021-01-15",366.24,373.43,358.1,361.26,549700.0],["2021-01-19",362.565,375.8,362.565,368.0,642300.0],["2021-01-20",372.07,374.99,366.0,368.81,920900.0],["2021-01-21",372.95,379.79,361.74,379.14,660300.0],["2021-01-22",379.9,385.47,373.49,384.12,662800.0],["2021-01-25",387.28,390.36,355.35,368.98,732700.0],["2021-01-26",367.25,370.0,355.31,355.95,536900.0],["2021-01-27",350.0,358.202,337.46,343.56,789800.0],["2021-01-28",345.0,374.647,344.52,371.0,798300.0],["2021-01-29",369.35,373.0,356.8,369.61,515900.0],["2021-02-01",368.58,379.75,366.57,374.87,455500.0],["2021-02-02",375.0,397.0,375.0,394.65,626200.0],["2021-02-03",405.01,419.94,391.94,395.83,708800.0],["2021-02-04",400.64,406.007,395.19,396.36,515200.0],["2021-02-05",400.49,414.79,396.59,412.66,776800.0],["2021-02-08",415.0,418.12,403.0,410.78,339200.0],["2021-02-09",409.47,414.21,402.58,405.46,329700.0],["2021-02-10",417.79,428.965,410.01,417.34,758400.0],["2021-02-11",421.54,425.0,413.55,418.16,331000.0],["2021-02-12",416.45,424.18,413.03,422.85,338700.0],["2021-02-16",424.09,425.78,403.97,408.21,460500.0],["2021-02-17",401.2,411.27,392.48,410.8,435600.0],["2021-02-18",402.08,409.82,397.398,402.5,682900.0],["2021-02-19",409.0,419.14,404.8,418.3,486700.0],["2021-02-22",407.85,414.935,391.53,392.56,813900.0],["2021-02-23",379.91,382.29,352.58,380.69,1201000.0],["2021-02-24",379.86,404.54,372.12,398.14,901000.0],["2021-02-25",392.91,404.13,375.22,380.0,880600.0],["2021-02-26",384.11,390.17,370.23,385.93,1149100.0],["2021-03-01",391.03,396.96,383.41,395.04,525300.0],["2021-03-02",399.95,399.95,379.93,379.93,617300.0],["2021-03-03",376.97,379.97,348.26,352.05,1041800.0],["2021-03-04",347.7,357.1,319.42,328.29,1644000.0],["2021-03-05",330.2,334.774,295.68,308.17,1878600.0],["2021-03-08",310.03,319.12,284.43,287.05,1272700.0],["2021-03-09",304.24,315.0,302.25,311.92,1471200.0],["2021-03-10",325.0,333.425,292.6,294.45,1853000.0],["2021-03-11",303.0,329.04,303.0,327.26,1547200.0],["2021-03-12",321.0,321.86,306.4,320.06,1097300.0],["2021-03-15",321.63,327.05,318.0,323.3,767400.0],["2021-03-16",330.0,334.49,312.25,318.83,527300.0],["2021-03-17",312.02,321.647,304.52,316.19,526700.0],["2021-03-18",307.42,307.85,298.06,301.34,862800.0],["2021-03-19",304.51,311.075,298.83,302.68,1716100.0],["2021-03-22",303.85,312.795,302.48,309.77,759600.0],["2021-03-23",306.76,310.82,303.25,305.0,376500.0],["2021-03-24",302.0,305.84,282.5,283.58,863700.0],["2021-03-25",278.04,285.85,271.24,272.51,1569100.0],["2021-03-26",270.67,282.87,261.76,265.77,1871200.0],["2021-03-29",264.52,265.89,257.24,258.5,1549300.0],["2021-03-30",257.41,262.8,250.795,259.69,1105700.0],["2021-03-31",265.83,272.88,265.83,267.43,1013900.0],["2021-04-01",271.29,291.07,271.25,290.33,1797300.0],["2021-04-05",283.25,290.17,282.58,289.6,1588000.0],["2021-04-06",289.19,299.19,286.5,296.5,1545200.0],["2021-04-07",292.77,298.65,281.78,284.79,1148200.0],["2021-04-08",290.0,301.05,288.99,296.75,1034100.0],["2021-04-09",293.848,300.43,286.38,297.96,888000.0],["2021-04-12",294.15,306.71,291.54,304.21,600900.0],["2021-04-13",310.29,319.79,308.0,315.8,683200.0],["2021-04-14",317.95,324.25,307.79,309.0,533200.0],["2021-04-15",313.01,321.61,308.17,319.59,608000.0],["2021-04-16",319.64,319.85,310.0,315.85,519300.0],["2021-04-19",310.99,314.9,298.56,300.92,690600.0],["2021-04-20",303.08,309.98,296.09,297.63,387600.0],["2021-04-21",295.96,302.915,293.44,300.03,747200.0],["2021-04-22",300.79,315.37,300.79,306.69,468000.0],["2021-04-23",307.16,310.36,300.43,306.18,438700.0],["2021-04-26",307.96,322.12,305.37,321.23,502200.0],["2021-04-27",322.37,323.29,316.13,318.01,303400.0],["2021-04-28",311.49,319.81,310.01,316.4,261800.0],["2021-04-29",317.45,317.45,297.23,300.42,632900.0],["2021-04-30",297.08,306.21,294.87,297.46,399800.0],["2021-05-03",298.5,299.54,285.95,287.53,538000.0],["2021-05-04",283.753,285.22,269.18,280.36,645200.0],["2021-05-05",286.46,288.5,271.01,271.99,524500.0],["2021-05-06",268.14,270.98,251.14,256.62,1209500.0],["2021-05-07",263.22,267.64,257.795,260.32,964200.0],["2021-05-10",259.55,259.67,249.47,254.39,726500.0],["2021-05-11",243.91,265.665,238.08,260.31,963500.0],["2021-05-12",256.93,259.52,243.88,251.85,994600.0],["2021-05-13",251.936,260.75,238.01,244.74,850900.0],["2021-05-14",253.695,262.67,249.28,261.19,1005600.0],["2021-05-17",259.7,265.652,257.27,264.18,535400.0],["2021-05-18",265.75,274.015,262.48,270.02,798500.0],["2021-05-19",263.08,275.92,261.03,273.06,844300.0],["2021-05-20",278.265,286.26,276.505,282.23,502400.0],["2021-05-21",283.71,287.03,278.76,281.78,454600.0],["2021-05-24",286.55,289.426,282.37,286.77,408200.0],["2021-05-25",287.6,290.4,285.68,288.56,389000.0],["2021-05-26",292.73,299.98,290.59,295.16,681200.0],["2021-05-27",287.01,295.26,280.47,291.64,815300.0],["2021-05-28",291.26,298.31,291.17,291.94,369900.0],["2021-06-01",291.74,293.415,282.72,289.74,522900.0],["2021-06-02",287.66,293.96,285.22,287.6,387300.0],["2021-06-03",287.55,287.91,270.13,271.15,1241600.0],["2021-06-04",287.5,318.77,285.46,315.27,3285400.0],["2021-06-07",316.35,316.97,308.34,314.5,899400.0],["2021-06-08",316.0,322.98,312.04,320.34,1243600.0],["2021-06-09",320.98,332.18,320.7,330.3,1199100.0],["2021-06-10",329.63,335.95,318.38,329.52,1032500.0],["2021-06-11",326.35,335.48,326.35,334.1,490700.0],["2021-06-14",334.93,349.67,333.55,346.67,836600.0],["2021-06-15",344.32,352.84,340.82,343.82,863200.0],["2021-06-16",346.76,362.5,344.563,358.9,1241800.0],["2021-06-17",357.11,375.5,357.11,373.11,1350700.0],["2021-06-18",372.99,385.86,369.947,384.02,1440500.0],["2021-06-21",384.56,387.46,373.832,380.0,693400.0],["2021-06-22",377.4,390.0,377.4,380.94,646200.0],["2021-06-23",382.49,388.84,378.56,387.23,709500.0],["2021-06-24",390.0,393.63,381.545,382.63,425200.0],["2021-06-25",382.0,384.4,373.47,379.23,780600.0],["2021-06-28",380.29,391.93,380.29,389.23,499400.0],["2021-06-29",389.35,391.26,380.71,383.71,660700.0],["2021-06-30",364.79,368.46,360.0,361.52,2193700.0],["2021-07-01",360.62,365.22,353.88,357.93,892200.0],["2021-07-02",346.0,364.69,345.46,362.01,1082200.0],["2021-07-06",359.54,375.195,357.51,365.57,818600.0],["2021-07-07",369.99,370.0,355.81,357.75,571300.0],["2021-07-08",349.66,357.68,346.56,351.81,775000.0],["2021-07-09",351.53,355.68,344.08,353.7,537200.0],["2021-07-12",357.51,362.0,347.67,350.69,589800.0],["2021-07-13",351.0,361.47,349.7,351.3,643700.0],["2021-07-14",357.0,358.49,338.94,339.15,580700.0],["2021-07-15",341.63,345.37,331.94,334.52,566500.0],["2021-07-16",338.1,339.5,331.285,332.7,370000.0],["2021-07-19",328.29,342.68,324.97,337.61,582800.0],["2021-07-20",341.84,346.98,335.19,342.34,471100.0],["2021-07-21",342.55,352.82,339.0,351.16,384800.0],["2021-07-22",351.59,356.99,351.0,354.15,372500.0],["2021-07-23",354.01,364.64,351.12,361.54,523900.0],["2021-07-26",363.13,363.84,355.06,358.17,410900.0],["2021-07-27",361.64,372.0,352.5,360.49,782100.0],["2021-07-28",361.24,365.96,356.4,363.79,387000.0],["2021-07-29",363.09,369.0,360.11,362.06,280400.0],["2021-07-30",355.14,365.945,355.14,358.92,396100.0],["2021-08-02",359.1,362.395,347.34,358.99,538000.0],["2021-08-03",360.79,367.155,355.42,359.17,485100.0],["2021-08-04",360.45,371.675,360.24,363.18,916900.0],["2021-08-05",363.11,377.0,357.19,376.72,819300.0],["2021-08-06",375.54,379.49,367.0,373.45,511900.0],["2021-08-09",374.51,381.065,371.49,380.38,534900.0],["2021-08-10",381.94,382.44,361.11,364.47,658100.0],["2021-08-11",365.19,367.87,354.17,360.93,323900.0],["2021-08-12",359.59,375.14,359.13,372.79,659400.0],["2021-08-13",375.88,382.98,370.56,377.78,377700.0],["2021-08-16",375.2,377.14,358.78,367.45,926700.0],["2021-08-17",363.22,366.38,357.52,365.0,543900.0],["2021-08-18",367.32,372.82,364.37,366.54,355500.0],["2021-08-19",364.24,369.96,360.2,364.9,298000.0],["2021-08-20",367.12,370.49,361.9,367.66,325300.0],["2021-08-23",369.83,379.57,369.83,375.76,375300.0],["2021-08-24",379.24,387.82,378.21,384.17,472100.0],["2021-08-25",385.78,394.52,382.05,393.75,412600.0],["2021-08-26",392.12,400.589,387.49,388.76,452800.0],["2021-08-27",393.53,400.5,391.19,395.61,504300.0],["2021-08-30",394.63,402.79,392.75,396.175,478000.0],["2021-08-31",396.1,397.365,390.9,391.83,515300.0],["2021-09-01",390.9,396.93,387.97,393.43,421100.0],["2021-09-02",394.0,406.33,393.365,401.65,1173600.0],["2021-09-03",462.77,508.97,458.54,507.41,6090400.0],["2021-09-07",514.8,515.0,489.0,489.75,1551700.0],["2021-09-08",486.889,490.277,467.19,471.74,2231100.0],["2021-09-09",473.23,477.95,466.055,474.93,867400.0],["2021-09-10",479.2,499.0,475.51,488.8,1295600.0],["2021-09-13",485.51,488.38,470.89,485.0,809700.0],["2021-09-14",486.47,506.48,486.47,505.21,924300.0],["2021-09-15",503.81,506.44,495.0,503.5,1121800.0],["2021-09-16",501.28,510.5,496.53,509.65,921400.0],["2021-09-17",512.81,514.13,502.4,506.99,1976200.0],["2021-09-20",492.0,500.34,483.01,489.27,1104800.0],["2021-09-21",494.32,502.16,484.89,488.64,1300900.0],["2021-09-22",487.57,515.5,484.292,510.68,855800.0],["2021-09-23",513.48,518.34,504.98,514.06,547500.0],["2021-09-24",510.07,512.8,500.034,508.04,439300.0],["2021-09-27",499.27,500.9,480.78,483.04,761600.0],["2021-09-28",475.18,477.55,460.05,463.57,794900.0],["2021-09-29",471.05,476.29,456.805,458.49,587500.0],["2021-09-30",460.48,478.9,460.48,471.51,809800.0],["2021-10-01",474.01,478.2,458.81,474.51,566000.0],["2021-10-04",461.0,463.19,434.45,444.97,1271500.0],["2021-10-05",445.44,457.65,444.2,452.68,518700.0],["2021-10-06",445.65,469.669,444.0,466.24,519100.0],["2021-10-07",470.0,481.68,468.11,472.87,485200.0],["2021-10-08",473.44,474.0,449.0,449.0,877000.0],["2021-10-11",447.95,460.65,443.0,454.2,439700.0],["2021-10-12",459.56,477.66,457.2,470.94,532100.0],["2021-10-13",473.94,494.52,473.94,494.02,983800.0],["2021-10-14",499.54,506.0,488.36,489.3,615700.0],["2021-10-15",490.0,492.885,482.88,491.81,390000.0],["2021-10-18",491.895,504.35,488.05,503.96,1106900.0],["2021-10-19",505.5,515.7,501.98,508.01,1648000.0],["2021-10-20",510.97,517.04,498.37,504.5,327000.0],["2021-10-21",502.19,517.25,502.19,509.43,978500.0],["2021-10-22",507.55,513.24,497.29,504.89,541900.0],["2021-10-25",506.69,525.0,503.0,518.87,695000.0],["2021-10-26",518.47,523.57,494.33,501.68,516400.0],["2021-10-27",503.07,512.99,495.46,497.96,326600.0],["2021-10-28",498.49,506.095,490.01,504.62,297600.0],["2021-10-29",504.62,523.88,504.25,521.29,503700.0],["2021-11-01",521.99,528.8,496.81,498.27,656600.0],["2021-11-02",499.25,519.99,498.27,518.36,642100.0],["2021-11-03",518.35,521.99,512.33,521.2,376800.0],["2021-11-04",526.0,540.82,521.27,535.08,741400.0],["2021-11-05",540.54,557.08,539.11,555.58,992900.0],["2021-11-08",559.2,581.64,558.25,571.3,810900.0],["2021-11-09",576.14,586.825,563.71,576.77,574400.0],["2021-11-10",568.33,576.76,543.195,554.96,601000.0],["2021-11-11",561.08,569.261,545.04,548.68,551200.0],["2021-11-12",552.94,568.67,550.3,566.83,328200.0],["2021-11-15",569.63,570.55,556.11,561.89,423000.0],["2021-11-16",569.35,585.869,565.73,585.03,510300.0],["2021-11-17",585.03,590.0,566.57,570.0,408500.0],["2021-11-18",571.68,579.0,557.55,567.79,969200.0],["2021-11-19",573.92,580.47,562.195,569.77,502600.0],["2021-11-22",569.77,569.77,507.49,515.87,1095600.0],["2021-11-23",509.2,523.08,492.26,498.86,1131300.0],["2021-11-24",494.14,512.44,482.33,507.18,652200.0],["2021-11-26",503.468,527.35,503.468,518.61,440500.0],["2021-11-29",525.382,532.98,516.94,525.98,498200.0],["2021-11-30",530.0,542.7,496.88,498.1,976300.0],["2021-12-01",502.0,508.58,456.64,456.89,977600.0],["2021-12-02",454.07,483.553,451.99,481.59,1253100.0],["2021-12-03",482.17,483.23,435.82,450.16,1761000.0],["2021-12-06",430.68,440.32,417.215,429.34,1853500.0],["2021-12-07",521.95,525.649,485.46,499.82,3267600.0],["2021-12-08",502.75,533.67,486.24,531.57,1376800.0],["2021-12-09",531.52,537.3,512.4,513.28,924300.0],["2021-12-10",514.92,527.82,501.95,507.73,774800.0],["2021-12-13",504.5,517.98,488.0,494.93,1024700.0],["2021-12-14",488.5,489.54,461.73,478.55,791400.0],["2021-12-15",477.27,510.99,472.11,508.41,890200.0],["2021-12-16",504.0,511.0,475.27,481.02,1034700.0],["2021-12-17",476.75,499.16,470.29,497.85,1316100.0],["2021-12-20",486.99,497.33,481.0,495.6,963400.0],["2021-12-21",508.32,539.9,492.78,538.46,1333300.0],["2021-12-22",532.54,553.6,529.62,551.52,963700.0],["2021-12-23",550.0,563.49,547.73,551.11,589800.0],["2021-12-27",552.0,570.58,551.35,559.19,346200.0],["2021-12-28",563.33,563.988,541.08,542.08,395000.0],["2021-12-29",539.72,541.21,528.86,538.01,479200.0],["2021-12-30",540.46,546.73,531.91,532.35,222600.0],["2021-12-31",530.44,538.08,527.04,529.35,359200.0],["2022-01-03",515.0,519.54,476.251,487.56,1913400.0],["2022-01-04",488.771,488.771,445.87,465.37,1479300.0],["2022-01-05",449.15,453.97,426.54,428.77,1661700.0],["2022-01-06",422.07,440.148,413.0,429.68,1912000.0],["2022-01-07",425.0,443.24,419.91,429.63,1139300.0],["2022-01-10",414.095,435.59,393.95,435.0,1711400.0],["2022-01-11",426.9,449.0,426.9,443.79,1112000.0],["2022-01-12",449.0,450.065,430.45,432.49,945700.0],["2022-01-13",432.09,432.09,389.46,390.83,1849200.0],["2022-01-14",387.094,398.94,374.77,396.89,1719700.0],["2022-01-18",386.27,407.26,377.77,387.27,993800.0],["2022-01-19",390.58,402.72,384.59,384.59,770600.0],["2022-01-20",392.0,412.0,387.36,389.12,1193600.0],["2022-01-21",385.37,399.78,372.0,375.57,1121400.0],["2022-01-24",363.74,387.81,345.25,386.45,1944100.0],["2022-01-25",379.33,383.915,359.51,365.48,1251400.0],["2022-01-26",376.61,393.84,345.35,351.57,1900200.0],["2022-01-27",361.19,369.92,349.58,351.51,1529500.0],["2022-01-28",355.16,373.66,340.25,373.05,1263800.0],["2022-01-31",378.58,406.339,376.49,405.11,1189500.0],["2022-02-01",406.7,412.94,389.59,411.15,763000.0],["2022-02-02",414.0,415.05,392.91,397.91,699300.0],["2022-02-03",385.2,393.78,376.02,381.85,1043600.0],["2022-02-04",381.77,409.72,376.01,403.54,1007000.0],["2022-02-07",405.92,427.99,405.92,407.83,875800.0],["2022-02-08",402.35,421.59,400.995,419.43,846700.0],["2022-02-09",432.36,443.31,425.88,441.67,1159100.0],["2022-02-10",428.66,464.73,427.0,450.6,1718400.0],["2022-02-11",450.72,460.0,421.69,427.17,1172500.0],["2022-02-14",427.92,443.87,425.26,429.93,644200.0],["2022-02-15",441.768,449.68,433.06,445.83,820900.0],["2022-02-16",442.34,442.34,425.73,436.13,775300.0],["2022-02-17",432.89,432.96,407.49,409.56,966500.0],["2022-02-18",413.71,414.91,389.36,390.18,823500.0],["2022-02-22",386.97,397.2,379.075,382.43,957300.0],["2022-02-23",386.01,389.17,352.4,354.81,1300500.0],["2022-02-24",336.15,378.49,331.8,375.36,1229700.0],["2022-02-25",374.36,377.79,361.06,375.94,781800.0],["2022-02-28",376.32,388.78,373.01,381.99,765400.0],["2022-03-01",382.87,395.845,378.66,381.81,726200.0],["2022-03-02",382.84,387.71,366.0,381.67,804700.0],["2022-03-03",359.4,364.96,322.23,327.23,3140000.0],["2022-03-04",327.06,332.43,303.375,306.11,2074100.0],["2022-03-07",309.5,313.97,279.0,279.98,1819800.0],["2022-03-08",280.04,289.67,272.5,281.74,2681600.0],["2022-03-09",318.38,339.79,315.0,334.09,3953500.0],["2022-03-10",327.93,342.82,324.3,338.51,1539500.0],["2022-03-11",342.98,344.021,316.0,316.49,1215700.0],["2022-03-14",314.8,324.0,283.13,290.16,2136100.0],["2022-03-15",292.01,300.76,284.81,298.26,1545800.0],["2022-03-16",311.99,344.555,311.6,343.82,2352800.0],["2022-03-17",341.71,374.86,335.81,372.43,1986800.0],["2022-03-18",381.46,402.12,375.01,398.1,2233600.0],["2022-03-21",392.33,400.19,381.0,390.5,1474600.0],["2022-03-22",387.06,414.975,387.06,405.77,1229900.0],["2022-03-23",398.62,418.6,394.55,404.85,820300.0],["2022-03-24",408.27,421.475,396.53,420.34,1250600.0],["2022-03-25",421.27,422.015,400.26,406.04,699100.0],["2022-03-28",407.5,421.62,403.06,420.92,896500.0],["2022-03-29",428.98,440.89,423.11,435.89,832400.0],["2022-03-30",429.3,443.28,423.0,430.22,1150500.0],["2022-03-31",430.0,455.68,425.21,443.59,1606900.0],["2022-04-01",443.06,471.96,441.549,454.45,1993200.0],["2022-04-04",443.78,464.03,440.3,458.6,1343200.0],["2022-04-05",455.0,457.99,429.25,435.12,1183100.0],["2022-04-06",423.75,425.0,400.56,421.89,1578500.0],["2022-04-07",417.42,437.69,416.55,428.49,1234800.0],["2022-04-08",423.09,430.985,414.18,416.88,801400.0],["2022-04-11",408.61,418.02,402.78,410.1,761200.0],["2022-04-12",418.0,438.94,412.08,414.07,911400.0],["2022-04-13",413.44,435.9,411.66,435.24,844400.0],["2022-04-14",432.44,436.99,416.39,416.5,553000.0],["2022-04-18",412.0,414.26,393.968,401.15,662300.0],["2022-04-19",403.02,419.07,393.15,416.0,673800.0],["2022-04-20",420.57,420.95,401.43,407.01,641900.0],["2022-04-21",411.05,420.96,374.54,377.87,1223200.0],["2022-04-22",379.49,386.44,368.754,371.04,792000.0],["2022-04-25",369.04,387.29,365.87,381.74,943200.0],["2022-04-26",380.76,380.76,352.64,352.75,1036000.0],["2022-04-27",357.22,375.46,353.77,359.98,1053400.0],["2022-04-28",370.24,382.03,354.0,377.65,839400.0],["2022-04-29",374.96,387.94,353.78,354.93,801700.0],["2022-05-02",350.3,360.07,339.285,359.59,1006200.0],["2022-05-03",354.96,366.9,334.74,343.72,1281500.0],["2022-05-04",349.0,361.287,323.38,360.56,1269000.0],["2022-05-05",349.43,349.69,310.63,315.93,1822000.0],["2022-05-06",310.94,310.94,276.511,299.71,2281400.0],["2022-05-09",290.62,293.13,249.01,252.72,2706800.0],["2022-05-10",263.8,272.42,239.15,250.49,2582100.0],["2022-05-11",245.49,270.85,240.1,242.25,2732400.0],["2022-05-12",233.86,262.21,227.6,245.63,2487700.0],["2022-05-13",257.68,290.81,257.08,286.03,2541400.0],["2022-05-16",279.27,289.62,251.5,252.0,1876300.0],["2022-05-17",260.91,267.94,234.01,247.28,2703300.0],["2022-05-18",243.9,249.66,219.73,229.97,2478900.0],["2022-05-19",230.53,257.0,226.94,245.33,2514200.0],["2022-05-20",254.05,265.515,235.25,248.1,2223200.0],["2022-05-23",248.01,253.09,236.48,244.05,1234500.0],["2022-05-24",236.64,237.43,217.82,223.61,1713500.0],["2022-05-25",222.1,233.21,219.0,230.79,1238800.0],["2022-05-26",215.22,241.47,213.39,233.06,2406100.0],["2022-05-27",241.51,252.79,239.0,250.06,1908900.0],["2022-05-31",250.75,255.32,235.0,237.15,2231200.0],["2022-06-01",241.81,262.18,236.24,241.81,3394300.0],["2022-06-02",262.0,290.89,249.08,286.7,4986700.0],["2022-06-03",281.8,287.14,266.583,273.13,2349600.0],["2022-06-06",278.61,286.16,266.53,274.59,1216200.0],["2022-06-07",270.35,299.0,268.0,295.59,1961400.0],["2022-06-08",299.0,308.25,294.62,299.01,2269200.0],["2022-06-09",295.59,306.43,289.31,290.38,1284600.0],["2022-06-10",285.11,286.69,265.62,268.71,2013000.0],["2022-06-13",254.08,260.92,237.52,239.0,2037500.0],["2022-06-14",240.01,250.2,234.789,241.0,1155200.0],["2022-06-15",243.01,259.445,240.83,254.32,1537700.0],["2022-06-16",243.1,247.05,231.34,235.01,1270300.0],["2022-06-17",237.64,252.16,235.96,249.75,1789600.0],["2022-06-21",255.17,276.0,255.15,269.55,1880600.0],["2022-06-22",264.17,279.91,262.5,267.23,1069500.0],["2022-06-23",271.42,292.25,269.69,290.61,1649400.0],["2022-06-24",295.02,313.669,295.02,303.09,2519600.0],["2022-06-27",304.05,308.15,293.45,298.89,1008000.0],["2022-06-28",296.58,301.39,273.36,278.35,1773900.0],["2022-06-29",274.88,281.274,268.47,276.77,928300.0],["2022-06-30",274.0,275.03,251.935,259.5,1777200.0],["2022-07-01",263.72,272.23,256.55,269.01,1491200.0],["2022-07-05",263.03,304.82,261.288,304.43,3388000.0],["2022-07-06",301.81,312.1,296.99,304.3,1532000.0],["2022-07-07",302.05,318.77,301.03,315.48,1854400.0],["2022-07-08",306.1,323.89,302.12,314.16,1435300.0],["2022-07-11",309.62,315.36,300.36,310.86,963200.0],["2022-07-12",310.86,323.02,285.66,291.24,1875800.0],["2022-07-13",287.63,306.7,282.1,295.26,1149600.0],["2022-07-14",288.59,290.83,269.48,278.91,2152700.0],["2022-07-15",281.0,285.955,265.76,277.47,1661400.0],["2022-07-18",285.5,293.5,279.66,281.17,1260500.0],["2022-07-19",286.51,287.48,272.595,284.32,1065100.0],["2022-07-20",290.095,310.99,289.0,307.57,1569100.0],["2022-07-21",309.16,320.9,306.728,317.93,1337300.0],["2022-07-22",318.0,323.0,299.86,301.61,1321500.0],["2022-07-25",298.21,298.98,283.95,289.43,1445700.0],["2022-07-26",284.84,285.98,263.4,266.7,1622300.0],["2022-07-27",279.41,292.54,275.68,289.92,1431100.0],["2022-07-28",289.15,297.34,281.09,297.01,1159400.0],["2022-07-29",304.91,313.54,300.18,312.47,1771700.0],["2022-08-01",308.03,324.66,302.05,318.02,950000.0],["2022-08-02",310.05,332.15,308.01,323.8,964500.0],["2022-08-03",325.79,340.59,324.45,339.31,1182000.0],["2022-08-04",336.52,341.14,329.11,340.88,948300.0],["2022-08-05",336.11,358.99,330.031,356.84,1342200.0],["2022-08-08",360.0,378.94,359.63,363.71,1155000.0],["2022-08-09",356.56,365.0,354.462,358.18,715600.0],["2022-08-10",376.0,389.5,375.99,380.31,1050700.0],["2022-08-11",387.55,390.84,367.68,368.76,846100.0],["2022-08-12",372.71,379.39,365.83,379.1,751700.0],["2022-08-15",375.16,383.92,370.952,375.92,629100.0],["2022-08-16",375.08,375.08,363.42,374.42,1338900.0],["2022-08-17",365.9,368.0,359.18,361.68,916000.0],["2022-08-18",359.59,361.26,352.67,353.53,845200.0],["2022-08-19",343.92,344.87,333.86,337.07,1167200.0],["2022-08-22",328.4,334.5,323.97,329.76,816400.0],["2022-08-23",333.28,338.52,326.12,326.26,588600.0],["2022-08-24",325.42,343.18,325.42,338.6,880700.0],["2022-08-25",355.54,365.54,353.07,363.74,1431200.0],["2022-08-26",362.06,367.29,351.54,353.57,1199100.0],["2022-08-29",345.3,354.02,326.01,332.07,1938400.0],["2022-08-30",336.32,341.696,321.78,330.72,1203900.0],["2022-08-31",335.22,339.81,321.21,322.86,2028800.0],["2022-09-01",266.94,272.0,238.47,241.11,8212000.0],["2022-09-02",244.17,254.345,235.2,244.87,3322200.0],["2022-09-06",241.07,249.125,236.88,238.0,1936800.0],["2022-09-07",236.17,248.6,233.4,246.71,1925400.0],["2022-09-08",241.4,250.24,239.77,247.51,1530000.0],["2022-09-09",250.48,273.914,250.48,268.64,3026800.0],["2022-09-12",269.07,278.67,266.04,278.51,2044700.0],["2022-09-13",260.76,263.75,250.96,251.92,2382900.0],["2022-09-14",251.47,252.59,243.0,247.22,2010400.0],["2022-09-15",244.69,249.13,232.22,233.52,2990600.0],["2022-09-16",228.42,228.62,217.55,220.58,3030500.0],["2022-09-19",218.18,222.35,213.92,221.34,2096400.0],["2022-09-20",216.96,221.55,213.98,217.9,1654900.0],["2022-09-21",218.72,222.35,209.45,209.46,1484500.0],["2022-09-22",206.77,212.0,196.8,198.2,2373900.0],["2022-09-23",196.9,201.35,189.235,194.73,2891400.0],["2022-09-26",194.2,200.5,188.17,189.69,1519900.0],["2022-09-27",194.61,197.95,190.16,194.44,1323700.0],["2022-09-28",193.92,203.68,192.16,201.31,1570900.0],["2022-09-29",196.45,199.02,191.778,194.82,1265700.0],["2022-09-30",196.4,210.5,194.425,198.56,2699100.0],["2022-10-03",199.01,200.93,185.51,194.07,3301400.0],["2022-10-04",201.41,208.99,200.43,203.31,3276300.0],["2022-10-05",197.45,205.0,191.01,202.07,1613400.0],["2022-10-06",202.0,206.93,195.22,199.2,1370600.0],["2022-10-07",192.06,194.39,186.86,189.79,1344900.0],["2022-10-10",191.13,191.89,178.8,181.97,1808800.0],["2022-10-11",181.1,184.8,171.43,180.05,1763200.0],["2022-10-12",180.75,182.72,172.4,181.8,1625100.0],["2022-10-13",174.02,182.71,166.61,180.76,2131200.0],["2022-10-14",186.14,187.58,171.27,172.08,1485400.0],["2022-10-17",178.98,186.89,177.08,182.35,1352300.0],["2022-10-18",195.0,196.78,185.57,189.97,1813500.0],["2022-10-19",185.05,189.62,180.81,184.77,1582400.0],["2022-10-20",186.0,197.97,184.04,191.0,1344200.0],["2022-10-21",188.07,188.9,177.7,188.9,3136700.0],["2022-10-24",188.93,189.03,176.685,181.91,2170300.0],["2022-10-25",185.18,200.96,185.18,200.69,2291800.0],["2022-10-26",183.37,202.16,183.24,191.05,2349100.0],["2022-10-27",194.59,199.66,189.76,190.39,1102500.0],["2022-10-28",184.95,187.81,177.65,186.59,2342700.0],["2022-10-31",186.51,189.61,182.755,183.03,1130200.0],["2022-11-01",189.81,194.5,180.5,181.45,1161900.0],["2022-11-02",180.55,180.55,163.2,163.22,2036000.0],["2022-11-03",159.66,164.63,156.97,157.22,1965800.0],["2022-11-04",156.31,156.43,140.5,145.38,3183600.0],["2022-11-07",147.79,148.255,137.542,141.84,2513600.0],["2022-11-08",143.62,150.35,137.77,144.01,2089900.0],["2022-11-09",141.73,141.985,135.15,137.35,1584900.0],["2022-11-10",150.01,165.51,148.56,161.0,3714300.0],["2022-11-11",163.45,180.76,161.59,175.94,2806300.0],["2022-11-14",174.08,175.48,167.02,171.08,1426500.0],["2022-11-15",181.34,186.75,178.66,182.1,1679100.0],["2022-11-16",177.72,180.44,170.21,174.69,1484100.0],["2022-11-17",166.29,169.945,162.63,163.79,2163500.0],["2022-11-18",167.61,168.98,157.73,159.88,1213200.0],["2022-11-21",152.83,153.09,145.51,147.02,2238800.0],["2022-11-22",147.3,147.5,142.44,146.8,1918400.0],["2022-11-23",147.46,152.414,145.5,150.77,2043900.0],["2022-11-25",147.76,149.33,146.11,147.75,883800.0],["2022-11-28",145.13,148.73,143.11,143.5,1621800.0],["2022-11-29",145.8,147.29,142.155,142.3,1722700.0],["2022-11-30",139.88,152.7,137.7,152.69,3337900.0],["2022-12-01",153.92,162.495,151.37,161.94,2875400.0],["2022-12-02",156.805,162.53,153.0,160.17,1806000.0],["2022-12-05",159.0,160.5,144.76,148.72,1995400.0],["2022-12-06",150.05,150.55,142.02,144.69,4047000.0],["2022-12-07",184.6,186.75,167.51,178.3,12542100.0],["2022-12-08",182.7,195.73,177.02,194.43,5564400.0],["2022-12-09",194.6,198.41,190.74,191.75,2708400.0],["2022-12-12",193.0,203.76,192.64,203.18,2809200.0],["2022-12-13",218.28,221.2,202.3,206.06,2879500.0],["2022-12-14",206.05,213.46,205.124,210.65,1472200.0],["2022-12-15",205.25,213.44,201.33,203.71,1939200.0],["2022-12-16",201.93,206.84,196.77,203.1,2253100.0],["2022-12-19",201.52,202.564,189.88,193.36,1688200.0],["2022-12-20",191.47,201.85,190.3,200.13,1512200.0],["2022-12-21",202.14,203.44,195.09,200.38,1199500.0],["2022-12-22",196.04,197.99,190.85,196.17,1118800.0],["2022-12-23",194.5,197.59,191.66,197.47,1370400.0],["2022-12-27",194.16,195.48,186.59,188.85,1156400.0],["2022-12-28",187.83,191.57,186.36,188.81,661000.0],["2022-12-29",190.45,203.63,188.58,198.85,1280300.0],["2022-12-30",194.16,198.5,191.75,196.84,1033900.0],["2023-01-03",199.45,201.94,186.36,190.75,1744500.0],["2023-01-04",191.84,192.95,183.5,187.21,1737900.0],["2023-01-05",185.01,185.01,170.52,172.18,2263300.0],["2023-01-06",172.2,173.66,164.59,169.82,2042700.0],["2023-01-09",173.64,179.42,172.07,178.07,1632000.0],["2023-01-10",175.59,183.06,174.7,182.09,1156900.0],["2023-01-11",183.1,189.18,179.74,188.82,1304700.0],["2023-01-12",188.82,190.91,183.205,190.61,1259900.0],["2023-01-13",187.15,198.5,186.05,197.53,1494500.0],["2023-01-17",195.11,206.87,192.63,202.84,1397700.0],["2023-01-18",206.9,212.29,199.78,200.84,1339300.0],["2023-01-19",197.0,199.0,188.78,189.31,1523800.0],["2023-01-20",191.0,199.51,188.91,197.86,1105500.0],["2023-01-23",199.0,207.68,196.0,207.05,1182500.0],["2023-01-24",203.82,211.0,199.33,199.88,1440100.0],["2023-01-25",190.61,198.565,179.52,195.14,2679500.0],["2023-01-26",199.32,208.755,197.29,208.23,1854200.0],["2023-01-27",205.52,224.895,203.77,224.01,2985400.0],["2023-01-30",220.63,221.995,209.69,210.41,1244600.0],["2023-01-31",210.03,214.86,208.47,214.21,1233800.0],["2023-02-01",214.55,229.795,211.83,228.17,1748500.0],["2023-02-02",237.52,248.15,236.68,245.86,2693500.0],["2023-02-03",231.51,238.25,220.18,221.98,2408400.0],["2023-02-06",219.26,226.27,216.05,218.44,1335100.0],["2023-02-07",218.53,225.23,211.8,224.42,1223700.0],["2023-02-08",224.42,232.05,221.47,222.63,1331800.0],["2023-02-09",227.21,230.35,220.31,220.8,1002400.0],["2023-02-10",216.05,217.36,207.0,210.7,1237000.0],["2023-02-13",213.47,221.12,207.18,217.3,1111000.0],["2023-02-14",213.03,231.02,211.54,228.81,1660200.0],["2023-02-15",231.4,237.919,226.13,233.53,1289400.0],["2023-02-16",225.25,233.31,217.15,217.33,1543100.0],["2023-02-17",217.33,217.76,208.06,213.13,1303100.0],["2023-02-21",207.69,214.0,206.91,210.61,1183000.0],["2023-02-22",213.53,220.42,211.69,213.59,1308000.0],["2023-02-23",216.79,219.99,205.88,213.46,1126100.0],["2023-02-24",206.67,209.96,203.37,205.9,1092800.0],["2023-02-27",208.24,210.49,205.184,206.87,718600.0],["2023-02-28",206.91,210.283,205.96,209.52,1126700.0],["2023-03-01",209.69,213.705,203.68,209.97,1431600.0],["2023-03-02",200.81,206.85,198.09,205.32,1941300.0],["2023-03-03",207.03,220.172,206.86,219.06,1800200.0],["2023-03-06",220.52,224.78,217.9,219.89,1262100.0],["2023-03-07",220.0,227.07,218.77,223.65,1758400.0],["2023-03-08",224.24,231.86,224.0,228.7,5332800.0],["2023-03-09",203.85,221.87,201.205,209.57,7931100.0],["2023-03-10",206.01,211.14,189.95,194.08,4755800.0],["2023-03-13",190.54,206.985,189.59,201.74,2060800.0],["2023-03-14",205.83,208.66,198.64,204.68,1928200.0],["2023-03-15",202.93,213.38,201.38,212.13,1956200.0],["2023-03-16",212.45,221.8,210.248,221.25,1426700.0],["2023-03-17",220.4,224.32,217.54,219.77,1674200.0],["2023-03-20",216.02,217.84,207.245,210.92,1519500.0],["2023-03-21",213.0,219.92,212.04,218.56,1005800.0],["2023-03-22",218.44,222.0,211.01,211.13,1035000.0],["2023-03-23",216.97,224.36,214.354,220.07,1234500.0],["2023-03-24",219.17,220.75,211.71,216.79,1205500.0],["2023-03-27",215.77,217.5,210.48,210.65,670800.0],["2023-03-28",210.41,215.26,210.41,213.93,659700.0],["2023-03-29",217.0,219.76,215.48,217.4,714900.0],["2023-03-30",220.54,221.98,214.72,218.94,823700.0],["2023-03-31",220.23,233.21,218.13,233.12,1734000.0],["2023-04-03",228.33,232.145,224.54,226.87,1427200.0],["2023-04-04",227.35,231.03,225.88,227.92,789400.0],["2023-04-05",225.0,226.213,209.11,213.09,1545000.0],["2023-04-06",210.0,216.2,204.5,215.89,964600.0],["2023-04-10",212.43,214.59,208.0,214.25,1015900.0],["2023-04-11",209.68,215.53,198.72,211.52,2601100.0],["2023-04-12",223.99,234.83,222.3,226.21,3542400.0],["2023-04-13",230.95,236.22,223.86,224.5,1690000.0],["2023-04-14",222.0,226.91,217.61,223.09,1350500.0],["2023-04-17",220.89,226.21,219.28,224.85,696400.0],["2023-04-18",230.0,231.96,226.42,230.0,947800.0],["2023-04-19",226.83,231.8,224.39,230.26,706700.0],["2023-04-20",227.31,229.22,224.17,226.52,834400.0],["2023-04-21",229.0,234.68,227.6,232.86,1222700.0],["2023-04-24",234.0,235.52,222.63,223.96,1310900.0],["2023-04-25",220.06,221.16,212.523,212.91,1467500.0],["2023-04-26",226.2,243.4,226.2,238.22,3416800.0],["2023-04-27",242.57,243.73,234.51,240.95,1392100.0],["2023-04-28",238.55,240.928,230.08,239.96,1588400.0],["2023-05-01",237.0,237.665,224.05,225.77,1677900.0],["2023-05-02",224.84,226.1,217.83,217.99,1053900.0],["2023-05-03",216.66,224.49,215.56,220.52,1381400.0],["2023-05-04",226.1,243.567,226.1,237.25,2424000.0],["2023-05-05",240.86,242.71,234.81,241.29,1759400.0],["2023-05-08",244.74,247.8,238.99,246.93,1331100.0],["2023-05-09",244.9,251.87,244.85,250.28,1727800.0],["2023-05-10",255.56,266.38,255.057,262.02,2104500.0],["2023-05-11",263.5,265.53,259.53,264.09,1331800.0],["2023-05-12",264.0,269.849,260.58,263.6,1698900.0],["2023-05-15",265.17,277.77,264.575,276.17,1972900.0],["2023-05-16",274.19,278.26,273.85,275.48,1709500.0],["2023-05-17",277.0,285.48,275.23,282.5,1559200.0],["2023-05-18",282.32,292.05,280.0,289.72,2228600.0],["2023-05-19",281.21,282.005,272.84,275.18,2587000.0],["2023-05-22",275.18,283.54,272.14,283.29,1599300.0],["2023-05-23",279.59,284.59,272.77,272.81,1452000.0],["2023-05-24",269.91,279.11,267.68,277.58,1725400.0],["2023-05-25",283.2,293.28,277.46,284.91,2150400.0],["2023-05-26",274.1,291.63,273.0,283.36,1906700.0],["2023-05-30",291.46,296.317,285.87,292.37,1531400.0],["2023-05-31",290.8,298.37,289.29,293.79,1862900.0],["2023-06-01",285.73,294.98,275.76,293.96,4200200.0],["2023-06-02",380.75,397.98,370.0,376.3,9126400.0],["2023-06-05",379.22,392.35,376.0,388.57,2820700.0],["2023-06-06",385.01,398.89,382.99,387.62,2782000.0],["2023-06-07",387.86,391.886,366.11,368.56,2212000.0],["2023-06-08",369.77,376.255,365.0,374.67,1632600.0],["2023-06-09",376.82,384.76,370.895,374.51,1274200.0],["2023-06-12",376.18,382.68,371.87,381.79,1092600.0],["2023-06-13",386.18,390.15,372.4,384.1,1678400.0],["2023-06-14",380.13,381.99,369.31,374.59,2271000.0],["2023-06-15",373.19,389.31,370.36,385.4,1324900.0],["2023-06-16",385.87,385.87,376.35,379.9,1614300.0],["2023-06-20",379.77,385.288,375.11,379.78,1729500.0],["2023-06-21",378.91,381.95,367.6,372.96,1935500.0],["2023-06-22",366.66,396.84,365.11,388.36,3204600.0],["2023-06-23",386.63,396.0,380.2,389.99,3392300.0],["2023-06-26",388.5,393.9,375.313,379.98,1693400.0],["2023-06-27",383.99,390.69,376.01,388.34,987200.0],["2023-06-28",387.99,414.48,387.01,398.02,2879900.0],["2023-06-29",400.0,407.03,395.55,402.99,1809900.0],["2023-06-30",406.06,418.7,405.32,410.99,2095500.0],["2023-07-03",406.78,416.64,406.35,411.42,1123300.0],["2023-07-05",406.18,412.305,402.36,409.57,1547000.0],["2023-07-06",401.56,402.41,392.0,399.02,1682700.0],["2023-07-07",400.03,403.74,387.73,388.62,1583900.0],["2023-07-10",382.41,395.58,376.49,394.62,1401100.0],["2023-07-11",396.45,399.01,389.5,394.22,975200.0],["2023-07-12",401.61,404.0,387.05,391.08,1198300.0],["2023-07-13",394.92,407.87,394.74,407.21,1210800.0],["2023-07-14",408.74,414.5,397.33,398.68,1065000.0],["2023-07-17",400.25,412.385,399.12,409.17,839500.0],["2023-07-18",419.04,437.33,407.41,426.02,3416400.0],["2023-07-19",429.55,439.0,420.0,431.21,1998200.0],["2023-07-20",422.17,426.95,410.36,412.64,1653300.0],["2023-07-21",419.69,420.4,408.74,409.78,940200.0],["2023-07-24",413.1,413.1,402.0,410.58,691500.0],["2023-07-25",416.56,426.33,414.38,418.97,1099900.0],["2023-07-26",403.72,413.44,398.2,405.14,1361200.0],["2023-07-27",415.64,416.0,396.0,403.58,1271200.0],["2023-07-28",411.67,418.51,403.02,411.62,1242900.0],["2023-07-31",415.77,426.62,414.995,423.4,1153200.0],["2023-08-01",420.0,424.97,415.41,424.57,732100.0],["2023-08-02",414.09,415.99,393.0,398.74,1821900.0],["2023-08-03",391.85,407.29,386.29,402.8,1067400.0],["2023-08-04",415.06,423.95,400.52,401.57,1544100.0],["2023-08-07",403.43,405.295,387.708,397.55,1060600.0],["2023-08-08",378.17,388.504,368.5,370.19,2856400.0],["2023-08-09",370.19,372.74,358.43,360.0,1767600.0],["2023-08-10",359.91,368.34,353.315,359.66,1492600.0],["2023-08-11",355.98,361.34,353.88,356.22,747700.0],["2023-08-14",352.29,364.795,348.81,364.41,940700.0],["2023-08-15",362.9,371.58,358.44,367.34,1183400.0],["2023-08-16",363.63,368.52,358.0,358.83,747800.0],["2023-08-17",359.0,360.089,349.09,351.17,964000.0],["2023-08-18",344.48,353.77,342.01,350.83,1031700.0],["2023-08-21",358.07,363.49,355.01,358.6,982300.0],["2023-08-22",364.3,365.56,355.85,362.04,735100.0],["2023-08-23",360.99,371.15,359.0,370.74,1225200.0],["2023-08-24",384.99,384.99,357.905,360.75,1127000.0],["2023-08-25",357.18,368.24,355.01,363.46,1106900.0],["2023-08-28",365.41,368.72,353.89,354.32,1129700.0],["2023-08-29",357.95,374.3,354.15,367.38,1265700.0],["2023-08-30",366.55,380.38,364.299,375.52,1172800.0],["2023-08-31",382.0,387.29,378.91,381.3,3094600.0],["2023-09-01",395.01,414.0,389.33,392.88,5896900.0],["2023-09-05",389.5,398.645,388.3,394.13,1774800.0],["2023-09-06",393.51,395.75,378.33,382.26,1308200.0],["2023-09-07",373.86,381.23,368.79,377.54,1130400.0],["2023-09-08",377.28,384.02,375.18,377.29,1259300.0],["2023-09-11",382.0,395.05,379.72,394.28,1254500.0],["2023-09-12",387.67,388.96,374.57,374.57,1171200.0],["2023-09-13",374.57,378.765,370.76,371.34,861300.0],["2023-09-14",372.12,372.3,363.91,365.92,784200.0],["2023-09-15",361.31,362.32,354.0,362.13,1307800.0],["2023-09-18",357.39,361.23,354.76,356.54,644700.0],["2023-09-19",357.17,359.51,350.02,355.61,600800.0],["2023-09-20",356.0,361.36,351.34,351.66,572200.0],["2023-09-21",342.9,347.98,331.95,333.62,1859300.0],["2023-09-22",338.21,339.54,331.0,335.76,1257200.0],["2023-09-25",331.31,338.0,329.51,333.31,760000.0],["2023-09-26",329.58,334.18,324.11,325.3,1404200.0],["2023-09-27",326.27,332.84,324.69,328.16,934700.0],["2023-09-28",324.69,343.535,323.01,343.11,1405800.0],["2023-09-29",353.05,360.88,345.42,345.86,1559100.0],["2023-10-02",342.39,351.815,341.15,349.075,1140900.0],["2023-10-03",341.02,345.0,328.96,331.61,944400.0],["2023-10-04",337.05,338.2,331.774,335.95,956100.0],["2023-10-05",335.11,338.24,328.27,336.78,798600.0],["2023-10-06",328.36,354.345,328.26,353.62,1290600.0],["2023-10-09",347.5,362.12,346.63,358.31,992300.0],["2023-10-10",355.96,368.621,354.0,358.47,1050500.0],["2023-10-11",365.93,371.94,362.5,365.22,886500.0],["2023-10-12",367.52,374.67,362.0,364.35,986400.0],["2023-10-13",365.47,366.332,349.895,350.68,916500.0],["2023-10-16",352.35,369.42,350.7,368.16,955000.0],["2023-10-17",362.3,373.0,361.35,365.7,965500.0],["2023-10-18",362.34,369.655,356.482,358.68,868900.0],["2023-10-19",365.43,368.98,357.655,358.0,933200.0],["2023-10-20",359.33,362.03,342.44,346.28,1287900.0],["2023-10-23",340.05,348.8,333.635,342.28,850500.0],["2023-10-24",348.46,358.76,346.79,352.04,980600.0],["2023-10-25",347.0,347.97,328.47,329.33,1149800.0],["2023-10-26",329.35,334.39,321.0,327.33,1422700.0],["2023-10-27",333.0,339.755,331.98,335.31,1070200.0],["2023-10-30",341.25,342.33,333.694,336.3,733100.0],["2023-10-31",341.23,346.312,332.6,344.59,721400.0],["2023-11-01",345.21,347.22,332.0,339.02,957700.0],["2023-11-02",347.47,347.47,326.21,329.0,1638400.0],["2023-11-03",332.74,343.7,328.54,343.11,1589100.0],["2023-11-06",347.18,347.18,323.31,332.35,1525000.0],["2023-11-07",355.01,384.15,355.01,369.04,3881000.0],["2023-11-08",372.0,373.729,362.5,370.04,1171800.0],["2023-11-09",372.5,379.71,364.1,365.31,990500.0],["2023-11-10",366.76,379.0,364.01,376.89,950600.0],["2023-11-13",376.48,387.94,374.1,377.97,1145300.0],["2023-11-14",389.01,402.57,386.07,397.77,1772900.0],["2023-11-15",401.0,402.7,390.42,392.58,891000.0],["2023-11-16",395.73,395.99,384.56,389.07,899500.0],["2023-11-17",389.71,395.0,388.0,392.57,646300.0],["2023-11-20",393.16,411.0,393.16,407.61,1123900.0],["2023-11-21",402.54,412.67,402.5,405.51,848500.0],["2023-11-22",409.77,410.07,398.92,405.07,936300.0],["2023-11-24",403.5,409.49,400.85,407.7,312700.0],["2023-11-27",406.73,411.64,400.4,401.91,1338200.0],["2023-11-28",400.85,410.15,397.46,406.25,1025400.0],["2023-11-29",411.01,421.37,411.0,420.51,1771800.0],["2023-11-30",437.21,442.84,407.15,415.74,2636700.0],["2023-12-01",420.03,435.7,414.0,435.23,1627200.0],["2023-12-04",431.56,440.81,417.646,423.02,2383700.0],["2023-12-05",423.03,435.0,420.505,433.67,3588200.0],["2023-12-06",409.07,415.72,387.37,387.42,7440100.0],["2023-12-07",390.51,396.88,383.26,384.24,3092200.0],["2023-12-08",380.37,382.17,373.23,381.79,3108000.0],["2023-12-11",388.5,404.28,388.36,395.39,2993600.0],["2023-12-12",391.17,398.0,389.51,393.09,1288400.0],["2023-12-13",394.27,411.4,392.24,411.18,1950500.0],["2023-12-14",419.0,425.51,406.92,419.24,2430400.0],["2023-12-15",420.84,423.62,413.47,420.17,6229600.0],["2023-12-18",409.2,417.81,407.09,412.74,1588500.0],["2023-12-19",416.0,418.82,408.38,409.78,1165800.0],["2023-12-20",405.0,414.79,401.067,401.67,1058200.0],["2023-12-21",409.0,411.0,402.82,409.82,680800.0],["2023-12-22",411.34,413.513,400.86,407.48,831800.0],["2023-12-26",408.75,417.6,405.459,416.9,925000.0],["2023-12-27",418.0,425.02,416.958,418.28,808200.0],["2023-12-28",416.19,420.5,413.08,417.08,719100.0],["2023-12-29",415.4,421.97,408.485,408.85,1096400.0],["2024-01-02",404.45,404.65,382.26,383.69,2176900.0],["2024-01-03",373.76,379.76,371.25,372.98,1289600.0],["2024-01-04",362.57,369.155,360.1,362.41,2054400.0],["2024-01-05",360.7,371.44,360.15,365.39,1489200.0],["2024-01-08",367.32,378.63,365.0,378.45,1816200.0],["2024-01-09",371.57,380.06,371.56,378.73,846200.0],["2024-01-10",380.0,394.45,376.19,393.15,1463300.0],["2024-01-11",395.91,399.35,383.2,392.6,1208000.0],["2024-01-12",393.6,397.85,388.87,391.59,786200.0],["2024-01-16",388.26,405.66,382.705,405.44,1513200.0],["2024-01-17",401.79,404.01,387.275,400.38,1050600.0],["2024-01-18",404.25,408.4,384.55,392.18,1246900.0],["2024-01-19",395.41,401.66,391.5,401.05,975000.0],["2024-01-22",406.78,426.51,406.78,413.42,1910200.0],["2024-01-23",418.61,418.92,407.03,411.06,762700.0],["2024-01-24",417.69,424.78,409.36,410.11,1163200.0],["2024-01-25",416.04,416.04,397.38,400.3,971800.0],["2024-01-26",394.7,401.725,391.35,395.29,973600.0],["2024-01-29",397.28,420.34,397.28,420.17,1072800.0],["2024-01-30",418.49,421.99,410.73,415.53,782000.0],["2024-01-31",409.06,411.0,394.1,400.52,1543700.0],["2024-02-01",404.93,411.31,399.88,409.07,1129200.0],["2024-02-02",416.4,437.22,412.03,436.01,1959600.0],["2024-02-05",437.99,454.59,427.36,436.89,2015100.0],["2024-02-06",447.0,451.31,429.13,443.31,1545300.0],["2024-02-07",447.5,463.2,440.265,457.39,1403300.0],["2024-02-08",457.85,477.095,457.61,475.12,1267500.0],["2024-02-09",486.72,507.25,481.86,500.9,2181400.0],["2024-02-12",500.01,509.62,487.07,487.99,1364300.0],["2024-02-13",463.0,480.0,451.0,472.13,1766700.0],["2024-02-14",481.58,486.775,473.21,486.51,825900.0],["2024-02-15",488.0,488.0,474.08,474.21,858400.0],["2024-02-16",471.29,477.0,464.55,465.06,832100.0],["2024-02-20",457.13,459.78,433.65,444.81,1183900.0],["2024-02-21",432.37,437.73,423.22,427.49,991700.0],["2024-02-22",443.94,450.47,435.78,449.98,1233900.0],["2024-02-23",452.75,459.699,447.68,451.52,801300.0],["2024-02-26",454.81,459.27,450.77,450.8,635800.0],["2024-02-27",454.15,458.8,445.8,449.95,580700.0],["2024-02-28",444.04,448.555,440.27,443.45,917200.0],["2024-02-29",437.0,447.936,433.54,447.58,1542400.0],["2024-03-01",449.12,449.12,430.835,436.84,1444400.0],["2024-03-04",437.08,443.09,427.29,439.0,1006700.0],["2024-03-05",428.28,428.905,398.0,405.0,2476400.0],["2024-03-06",420.25,424.0,407.07,409.5,1417600.0],["2024-03-07",406.23,413.87,397.07,412.01,3660400.0],["2024-03-08",383.45,411.5,378.0,383.42,6256700.0],["2024-03-11",379.62,382.95,363.96,366.99,2334700.0],["2024-03-12",371.86,374.85,362.3,368.64,1575000.0],["2024-03-13",368.64,380.09,366.57,372.81,1669600.0],["2024-03-14",376.0,380.36,363.64,368.94,1686900.0],["2024-03-15",365.6,366.745,354.67,355.44,1823500.0],["2024-03-18",357.0,360.71,352.87,356.37,1049400.0],["2024-03-19",346.06,354.7,340.35,353.8,1646100.0],["2024-03-20",353.48,363.66,350.67,359.07,959600.0],["2024-03-21",366.5,373.4,360.14,360.15,1174600.0],["2024-03-22",355.78,358.96,349.3,355.5,1011300.0],["2024-03-25",351.79,357.62,351.79,353.55,742500.0],["2024-03-26",355.55,359.027,349.345,354.12,1017400.0],["2024-03-27",358.0,359.06,352.64,358.8,753000.0],["2024-03-28",358.64,364.58,357.5,358.64,893400.0],["2024-04-01",363.14,364.4,352.71,356.09,916800.0],["2024-04-02",348.15,350.6,343.09,347.82,1300400.0],["2024-04-03",343.36,345.02,338.51,339.82,1697400.0],["2024-04-04",340.4,354.8,337.31,343.74,1658700.0],["2024-04-05",345.0,364.66,344.96,362.82,2099700.0],["2024-04-08",360.92,367.39,355.12,363.32,901800.0],["2024-04-09",364.68,366.94,358.23,360.94,952900.0],["2024-04-10",354.12,359.85,351.13,351.28,944600.0],["2024-04-11",354.0,357.395,349.38,356.04,809100.0],["2024-04-12",350.0,360.355,350.0,352.06,1038100.0],["2024-04-15",352.99,355.8,344.2,347.17,998700.0],["2024-04-16",346.3,350.525,340.34,349.8,1460100.0],["2024-04-17",349.8,351.985,342.7,342.75,912400.0],["2024-04-18",342.04,345.15,332.745,335.55,1082400.0],["2024-04-19",336.73,338.22,326.01,327.47,1353400.0],["2024-04-22",330.0,342.17,321.77,340.16,1462400.0],["2024-04-23",343.23,367.41,342.0,366.31,1745600.0],["2024-04-24",368.5,370.8,362.01,369.29,1314600.0],["2024-04-25",362.43,370.74,351.34,366.13,1150200.0],["2024-04-26",382.44,385.86,375.3,383.8,1558700.0],["2024-04-29",380.37,382.277,368.16,371.94,1151200.0],["2024-04-30",369.36,374.06,364.4,365.18,1080800.0],["2024-05-01",379.15,387.19,365.52,373.33,1226100.0],["2024-05-02",379.83,380.94,360.6,363.17,1062800.0],["2024-05-03",373.36,378.465,360.84,362.85,927000.0],["2024-05-06",363.21,370.8,362.149,365.67,974600.0],["2024-05-07",356.7,358.79,347.356,355.31,1467400.0],["2024-05-08",349.42,353.62,347.63,353.2,738300.0],["2024-05-09",353.2,358.615,352.0,354.69,575900.0],["2024-05-10",355.92,360.785,352.82,353.47,513000.0],["2024-05-13",356.97,361.93,354.62,359.24,983400.0],["2024-05-14",359.56,364.65,352.76,359.27,855200.0],["2024-05-15",367.0,377.64,362.19,376.49,1046200.0],["2024-05-16",376.05,376.5,366.49,369.94,813800.0],["2024-05-17",369.72,372.0,365.36,370.82,668100.0],["2024-05-20",371.91,373.673,363.15,368.01,653600.0],["2024-05-21",365.38,367.49,361.8,365.26,727400.0],["2024-05-22",365.35,367.65,356.6,361.28,847000.0],["2024-05-23",372.23,379.055,354.61,355.18,1301900.0],["2024-05-24",351.81,352.68,342.3,349.74,1336900.0],["2024-05-28",349.51,349.51,332.5,335.86,1717400.0],["2024-05-29",330.0,339.15,328.01,333.99,1154100.0],["2024-05-30",328.5,328.925,308.38,310.0,4743000.0],["2024-05-31",237.07,241.0,225.25,236.06,10987900.0],["2024-06-03",243.15,252.11,231.01,234.61,4873800.0],["2024-06-04",233.09,242.98,231.2,232.15,2982800.0],["2024-06-05",234.34,235.38,230.26,233.24,1811300.0],["2024-06-06",233.0,235.607,229.13,229.88,1719500.0],["2024-06-07",227.91,231.99,222.78,227.02,1597300.0],["2024-06-10",226.22,229.5,223.71,224.62,2187000.0],["2024-06-11",223.94,227.8,219.53,223.8,2443900.0],["2024-06-12",228.26,235.813,227.07,229.25,2058600.0],["2024-06-13",230.62,230.76,217.945,218.18,1801400.0],["2024-06-14",219.15,227.04,218.68,227.0,1884500.0],["2024-06-17",224.38,226.5,219.45,223.67,1612000.0],["2024-06-18",222.46,224.248,217.81,218.85,1577300.0],["2024-06-20",218.68,222.85,214.74,220.45,1535100.0],["2024-06-21",220.82,228.58,218.86,227.55,2839400.0],["2024-06-24",226.06,234.75,225.76,233.92,1776600.0],["2024-06-25",234.29,234.615,226.05,226.61,1656600.0],["2024-06-26",225.82,241.93,225.8,240.52,2513300.0],["2024-06-27",238.28,247.26,238.14,244.15,2171400.0],["2024-06-28",244.55,252.09,244.32,249.96,2449400.0],["2024-07-01",253.0,264.76,249.17,263.51,2354300.0],["2024-07-02",265.0,270.0,259.41,259.88,1813200.0],["2024-07-03",260.2,267.0,258.02,264.94,895900.0],["2024-07-05",264.0,271.66,261.87,266.74,1246200.0],["2024-07-08",266.0,266.12,258.52,260.1,1368000.0],["2024-07-09",258.0,259.9,246.5,250.51,2009300.0],["2024-07-10",250.88,250.88,237.36,246.18,2361600.0],["2024-07-11",250.39,257.49,245.76,248.78,1362600.0],["2024-07-12",246.3,253.5,244.07,253.18,1174000.0],["2024-07-15",253.685,257.08,249.65,252.54,1006200.0],["2024-07-16",255.47,259.695,250.44,258.26,1004300.0],["2024-07-17",254.03,264.11,253.48,262.76,2024300.0],["2024-07-18",263.0,268.35,246.3,246.84,1536400.0],["2024-07-19",245.37,252.65,243.045,251.46,1349800.0],["2024-07-22",253.0,255.92,245.185,252.51,1309300.0],["2024-07-23",254.57,260.66,253.0,256.54,968200.0],["2024-07-24",252.43,255.12,242.15,244.54,1252000.0],["2024-07-25",247.64,263.94,245.0,256.26,1531700.0],["2024-07-26",259.61,259.88,246.935,253.5,1196700.0],["2024-07-29",255.0,255.65,250.1,251.51,785200.0],["2024-07-30",251.65,254.25,238.93,245.35,1300500.0],["2024-07-31",248.8,259.86,244.57,252.36,1558100.0],["2024-08-01",246.47,249.3,234.64,239.33,1842700.0],["2024-08-02",231.0,233.6,222.82,232.7,1670600.0],["2024-08-05",214.49,223.93,212.74,221.5,1737000.0],["2024-08-06",225.93,228.32,221.11,223.22,1265600.0],["2024-08-07",228.0,239.654,223.9,224.9,1387600.0],["2024-08-08",227.81,235.38,226.49,234.48,1008200.0],["2024-08-09",235.36,239.13,231.18,234.9,648500.0],["2024-08-12",235.18,236.165,230.0,232.37,818900.0],["2024-08-13",233.0,244.87,233.0,243.0,889000.0],["2024-08-14",243.0,246.65,240.4,243.44,596000.0],["2024-08-15",245.62,252.486,245.0,249.05,671300.0],["2024-08-16",248.99,253.42,248.25,251.05,824800.0],["2024-08-19",251.0,256.97,249.47,256.95,977400.0],["2024-08-20",255.79,257.49,253.22,253.24,593900.0],["2024-08-21",255.71,261.84,253.6,261.69,1017200.0],["2024-08-22",254.47,258.79,245.99,246.61,1398300.0],["2024-08-23",250.24,252.62,246.21,247.61,1004200.0],["2024-08-26",247.61,251.37,245.865,246.0,1379100.0],["2024-08-27",243.37,244.94,238.48,238.85,1384200.0],["2024-08-28",238.49,239.85,231.635,235.37,1153100.0],["2024-08-29",241.99,247.1,238.415,245.72,2448000.0],["2024-08-30",290.1,293.28,275.16,290.79,6877600.0],["2024-09-03",290.79,297.77,281.29,283.2,1878600.0],["2024-09-04",281.53,295.43,278.98,290.71,1860100.0],["2024-09-05",291.5,294.28,286.61,289.88,1531300.0],["2024-09-06",294.82,294.82,277.01,281.88,1450600.0],["2024-09-09",282.89,290.19,282.84,286.58,829400.0],["2024-09-10",288.45,293.75,287.86,291.49,824300.0],["2024-09-11",291.45,297.99,285.36,296.69,1124600.0],["2024-09-12",296.22,298.97,293.47,295.18,922200.0],["2024-09-13",295.62,300.0,288.8,290.09,1154100.0],["2024-09-16",290.09,293.19,287.61,290.05,798600.0],["2024-09-17",292.43,295.47,284.07,286.8,1041200.0],["2024-09-18",286.52,287.0,278.18,280.11,1159000.0],["2024-09-19",287.73,289.0,280.11,283.86,1252200.0],["2024-09-20",282.49,283.24,275.21,278.45,1253600.0],["2024-09-23",281.5,281.5,276.24,279.48,546600.0],["2024-09-24",280.65,284.96,278.23,279.92,610800.0],["2024-09-25",278.61,284.18,276.48,278.26,614700.0],["2024-09-26",282.2,282.2,269.0,272.65,909900.0],["2024-09-27",274.72,275.5,268.56,269.53,698000.0],["2024-09-30",267.04,270.84,265.73,270.35,838100.0],["2024-10-01",272.04,274.19,257.41,257.63,1218100.0],["2024-10-02",256.25,259.045,250.95,254.38,1401000.0],["2024-10-03",252.85,255.23,250.26,253.0,842700.0],["2024-10-04",257.4,267.09,256.29,265.36,1168800.0],["2024-10-07",262.93,263.56,258.41,259.44,730500.0],["2024-10-08",260.0,265.5,258.05,259.46,621500.0],["2024-10-09",259.91,276.81,259.52,275.49,1303600.0],["2024-10-10",272.97,296.29,271.99,292.69,2598400.0],["2024-10-11",291.8,297.68,286.42,292.86,1401500.0],["2024-10-14",295.26,295.382,287.0,289.14,697300.0],["2024-10-15",287.82,290.14,283.6,284.66,681000.0],["2024-10-16",284.85,285.47,275.57,278.39,684400.0],["2024-10-17",273.0,275.0,266.13,271.87,4698300.0],["2024-10-18",271.1,276.88,271.09,275.54,1109300.0],["2024-10-21",273.38,276.96,268.662,271.77,825100.0],["2024-10-22",270.16,270.905,263.22,264.44,1115200.0],["2024-10-23",264.25,266.23,258.28,260.96,1588900.0],["2024-10-24",263.2,266.2,262.58,263.52,815100.0],["2024-10-25",266.34,271.0,265.64,268.74,1045100.0],["2024-10-28",271.98,275.71,269.505,272.18,732900.0],["2024-10-29",272.88,278.841,271.34,275.21,658700.0],["2024-10-30",277.47,288.315,276.05,283.7,1515200.0],["2024-10-31",280.0,280.56,268.99,270.4,1101600.0],["2024-11-01",270.4,275.225,265.18,271.85,1035500.0],["2024-11-04",269.57,270.59,265.45,267.39,895000.0],["2024-11-05",268.39,274.87,264.175,274.75,724500.0],["2024-11-06",281.0,288.09,280.61,280.98,940500.0],["2024-11-07",280.87,295.51,280.87,294.12,1192200.0],["2024-11-08",292.08,292.675,284.18,290.04,888100.0],["2024-11-11",290.94,292.425,283.71,291.57,925500.0],["2024-11-12",291.15,297.005,288.693,291.65,1284600.0],["2024-11-13",291.13,320.68,291.13,300.89,2530800.0],["2024-11-14",301.0,303.53,290.62,291.59,1662700.0],["2024-11-15",286.0,289.85,272.94,279.77,1764400.0],["2024-11-18",281.68,285.27,279.5,284.43,1006000.0],["2024-11-19",279.0,291.29,278.03,289.15,1658200.0],["2024-11-20",289.46,290.94,275.099,281.76,1240400.0],["2024-11-21",306.22,331.195,305.08,315.44,4191500.0],["2024-11-22",324.95,337.555,323.36,332.5,2755000.0],["2024-11-25",349.17,353.55,340.65,341.36,2801100.0],["2024-11-26",342.76,345.975,334.0,335.4,1768000.0],["2024-11-27",335.94,336.021,319.77,324.6,1215200.0],["2024-11-29",324.78,328.685,322.05,322.49,532100.0],["2024-12-02",323.0,332.276,322.02,325.15,1278900.0],["2024-12-03",321.13,328.28,319.48,324.01,922000.0],["2024-12-04",337.99,347.399,333.0,341.31,1392900.0],["2024-12-05",343.54,346.99,333.84,334.31,1003100.0],["2024-12-06",343.5,348.0,340.6,343.4,1811200.0],["2024-12-09",355.34,370.0,345.98,350.13,6513300.0],["2024-12-10",322.43,323.57,289.46,290.9,10300500.0],["2024-12-11",297.705,305.148,295.11,297.2,3641500.0],["2024-12-12",291.95,294.62,284.288,288.61,2751800.0],["2024-12-13",288.61,290.635,265.26,267.19,5096600.0],["2024-12-16",264.23,274.71,260.3,265.63,3020400.0],["2024-12-17",266.99,269.49,263.1,265.1,1782400.0],["2024-12-18",264.68,265.13,249.11,252.67,2576300.0],["2024-12-19",252.48,255.9,243.3,245.0,2598600.0],["2024-12-20",241.13,248.57,239.18,245.63,3307400.0],["2024-12-23",246.51,246.51,240.88,242.92,2814000.0],["2024-12-24",243.11,244.56,240.5,243.0,1397100.0],["2024-12-26",242.35,244.19,240.15,243.5,1889100.0],["2024-12-27",242.91,244.8,234.07,238.35,2776300.0],["2024-12-30",234.26,235.825,229.4,233.91,3066900.0],["2024-12-31",234.82,236.75,231.8,232.81,1714600.0],["2025-01-02",234.09,247.0,234.09,244.62,2592600.0],["2025-01-03",247.01,250.22,239.733,246.39,1531400.0],["2025-01-06",254.1,259.88,251.2,252.86,1943700.0],["2025-01-07",254.19,256.4,242.925,245.96,1418600.0],["2025-01-08",244.38,250.54,242.46,248.68,1042800.0],["2025-01-10",243.37,247.307,240.0,245.22,1249200.0],["2025-01-13",242.67,243.52,235.3,240.19,1930300.0],["2025-01-14",244.7,249.59,240.41,242.41,1087800.0],["2025-01-15",247.39,250.46,242.73,242.91,1066700.0],["2025-01-16",248.6,251.64,242.12,247.96,1164600.0],["2025-01-17",255.17,257.324,250.162,253.11,1402700.0],["2025-01-21",257.07,265.285,256.0,257.86,2044700.0],["2025-01-22",261.5,265.525,258.314,260.7,1300100.0],["2025-01-23",260.0,260.79,253.34,260.62,1058700.0],["2025-01-24",263.0,264.27,258.68,261.86,813800.0],["2025-01-27",255.0,277.73,254.22,264.58,2364500.0],["2025-01-28",267.58,286.83,263.88,284.0,3454600.0],["2025-01-29",283.11,283.58,272.55,278.33,1701300.0],["2025-01-30",272.66,273.222,259.69,271.07,2260000.0],["2025-01-31",273.33,281.36,272.51,273.32,1553000.0],["2025-02-03",266.0,272.62,262.09,268.83,1303900.0],["2025-02-04",268.34,277.17,268.03,275.97,1277500.0],["2025-02-05",273.0,284.01,270.62,282.03,1514200.0],["2025-02-06",282.13,286.49,277.59,278.1,1079000.0],["2025-02-07",279.01,283.96,275.86,277.87,1286600.0],["2025-02-10",281.62,288.54,280.82,286.36,1138400.0],["2025-02-11",285.87,292.95,284.26,286.12,1238200.0],["2025-02-12",284.91,293.43,279.14,292.46,1283500.0],["2025-02-13",293.0,294.0,282.17,292.97,1497000.0],["2025-02-14",291.0,292.047,283.34,289.63,1248800.0],["2025-02-18",292.05,298.92,287.46,298.515,1160800.0],["2025-02-19",297.54,298.0,289.86,295.0,1057600.0],["2025-02-20",294.71,294.71,277.03,290.0,1523800.0],["2025-02-21",288.99,288.99,272.69,273.26,1583300.0],["2025-02-24",274.35,275.0,257.65,267.1,1465800.0],["2025-02-25",261.43,265.3,253.0,259.71,1399100.0],["2025-02-26",262.98,271.02,261.8,268.3,1178200.0],["2025-02-27",276.35,279.87,262.32,262.41,1390300.0],["2025-02-28",260.32,267.7,258.06,267.43,1340300.0],["2025-03-03",270.63,275.538,256.7,259.02,1584800.0],["2025-03-04",257.98,259.58,245.69,254.38,1687500.0],["2025-03-05",254.31,264.79,249.68,264.13,3793000.0],["2025-03-06",207.09,212.005,192.79,192.98,14213800.0],["2025-03-07",194.02,195.0,181.05,187.65,5783300.0],["2025-03-10",182.02,185.84,173.13,180.32,6470300.0],["2025-03-11",180.84,197.165,179.685,195.7,5162400.0],["2025-03-12",203.11,204.03,191.028,196.12,3749000.0],["2025-03-13",193.64,194.73,183.0,185.1,2970200.0],["2025-03-14",187.7,188.88,183.245,185.37,2589300.0],["2025-03-17",185.34,196.95,184.675,193.05,2040600.0],["2025-03-18",190.39,191.965,184.42,188.68,1333200.0],["2025-03-19",189.02,193.21,185.53,190.06,1667900.0],["2025-03-20",187.69,194.9,187.69,189.3,1404400.0],["2025-03-21",185.465,193.54,184.55,192.54,2185700.0],["2025-03-24",195.53,199.48,193.44,197.48,2163300.0],["2025-03-25",198.3,202.895,197.39,198.66,1214400.0],["2025-03-26",198.61,198.66,192.67,193.66,1106300.0],["2025-03-27",191.36,191.99,186.611,188.64,1320000.0],["2025-03-28",185.73,187.06,175.89,178.03,2908400.0],["2025-03-31",175.22,176.6,170.85,175.4,2807900.0],["2025-04-01",174.69,178.15,170.66,176.61,1321300.0],["2025-04-02",173.2,183.0,173.2,180.19,2359400.0],["2025-04-03",170.42,173.2,160.285,163.34,3345100.0],["2025-04-04",158.05,159.85,151.524,154.39,3891900.0],["2025-04-07",146.5,159.435,140.78,147.38,5429300.0],["2025-04-08",156.0,156.245,143.15,145.85,2975700.0],["2025-04-09",145.26,174.027,144.2,171.34,3614400.0],["2025-04-10",167.41,169.13,157.85,161.1,2350000.0],["2025-04-11",160.72,164.0,157.11,162.24,1678000.0],["2025-04-14",167.0,168.64,157.36,158.04,1866500.0],["2025-04-15",159.03,162.49,157.01,158.58,1537900.0],["2025-04-16",156.1,160.594,155.41,160.04,2039900.0],["2025-04-17",161.68,162.619,155.88,159.26,1549800.0],["2025-04-21",157.245,158.12,150.755,151.67,2292900.0],["2025-04-22",150.23,155.24,148.88,152.15,3142400.0],["2025-04-23",159.87,167.315,159.58,162.66,2979900.0],["2025-04-24",162.92,175.43,162.26,173.21,3316800.0],["2025-04-25",171.38,175.08,168.41,173.5,2105900.0],["2025-04-28",172.98,175.96,170.57,174.51,1835800.0],["2025-04-29",174.49,177.01,173.83,174.69,1489400.0],["2025-04-30",169.4,172.545,167.19,172.17,1443700.0],["2025-05-01",178.195,179.038,172.0,172.19,1970300.0],["2025-05-02",174.9,176.27,170.85,171.64,1906000.0],["2025-05-05",170.23,175.91,169.65,172.96,1255000.0],["2025-05-06",170.45,175.28,169.26,172.22,1278800.0],["2025-05-07",172.22,175.525,170.885,174.33,1216200.0],["2025-05-08",176.82,181.29,175.25,179.26,1743100.0],["2025-05-09",181.91,184.0,177.435,178.54,1598800.0],["2025-05-12",187.22,191.67,186.0,191.61,2659600.0],["2025-05-13",192.89,197.55,190.91,195.9,2189700.0],["2025-05-14",196.2,198.58,192.61,193.74,2007300.0],["2025-05-15",191.48,192.31,186.11,190.5,1805100.0],["2025-05-16",190.71,193.19,188.202,191.29,7861200.0],["2025-05-19",187.25,191.55,186.83,189.01,1743700.0],["2025-05-20",184.25,189.69,183.13,188.94,2502000.0],["2025-05-21",188.0,190.37,184.14,185.01,2005900.0],["2025-05-22",187.47,191.74,186.55,188.58,2199300.0],["2025-05-23",184.5,186.898,182.9,185.85,1248800.0],["2025-05-27",189.89,189.89,187.48,188.95,1979900.0],["2025-05-28",188.4,190.26,186.85,188.45,1895500.0],["2025-05-29",190.57,191.725,186.2,189.36,1642300.0],["2025-05-30",188.04,189.12,182.43,188.83,2627900.0],["2025-06-02",188.42,193.18,183.643,193.0,2416500.0],["2025-06-03",193.68,195.29,190.36,193.75,2828600.0],["2025-06-04",194.19,201.785,193.865,199.73,6495200.0],["2025-06-05",234.75,237.18,222.06,225.38,13170000.0],["2025-06-06",227.65,227.93,219.14,220.14,3374300.0],["2025-06-09",222.43,223.26,216.676,217.23,2266300.0],["2025-06-10",218.31,220.0,212.815,213.03,2519900.0],["2025-06-11",213.67,214.99,209.64,210.6,2382100.0],["2025-06-12",210.215,218.12,209.96,210.66,2184500.0],["2025-06-13",207.4,210.51,204.625,205.63,1569200.0],["2025-06-16",207.18,209.8,202.11,202.5,2067900.0],["2025-06-17",201.08,207.09,200.57,205.6,1860100.0],["2025-06-18",205.82,208.855,200.35,204.15,2084400.0],["2025-06-20",207.46,212.94,200.45,201.5,3617100.0],["2025-06-23",200.48,204.04,196.0,203.24,1610200.0],["2025-06-24",206.21,210.33,205.45,209.25,1916700.0],["2025-06-25",210.84,212.0,204.37,206.76,1550400.0],["2025-06-26",208.77,210.82,203.29,209.2,1519100.0],["2025-06-27",209.39,211.565,206.36,209.92,3107000.0],["2025-06-30",212.17,214.17,207.95,209.99,1662800.0],["2025-07-01",210.0,211.68,203.35,206.04,2148800.0],["2025-07-02",206.05,208.48,203.14,204.43,2169800.0],["2025-07-03",205.41,213.785,205.41,211.34,1522900.0],["2025-07-07",209.99,211.455,205.67,210.01,1575600.0],["2025-07-08",210.18,212.36,208.39,208.9,1768900.0],["2025-07-09",213.05,217.21,210.125,217.12,3145500.0],["2025-07-10",218.0,218.42,205.44,209.27,2928200.0],["2025-07-11",207.93,209.63,201.67,202.51,1695800.0],["2025-07-14",202.0,205.5,201.01,201.53,1483800.0],["2025-07-15",203.06,212.39,202.495,208.66,2384000.0],["2025-07-16",209.07,210.0,203.51,209.64,1601000.0],["2025-07-17",210.02,220.07,210.02,218.53,2242400.0],["2025-07-18",219.99,222.05,217.0,221.21,1822200.0],["2025-07-21",222.91,224.99,220.25,222.24,1918500.0],["2025-07-22",223.495,228.5,221.81,224.295,1926100.0],["2025-07-23",225.1,229.15,221.01,228.25,1500300.0],["2025-07-24",231.99,243.376,231.0,235.16,2495600.0],["2025-07-25",236.0,248.25,235.3,241.37,3589400.0],["2025-07-28",245.3,247.587,240.714,244.41,2273100.0],["2025-07-29",245.0,247.44,238.99,240.88,1793800.0],["2025-07-30",240.51,246.35,236.46,244.36,1975200.0],["2025-07-31",249.29,251.24,237.14,237.89,2837600.0],["2025-08-01",232.63,232.66,217.33,220.97,3020800.0],["2025-08-04",223.365,228.65,223.365,226.56,1585800.0],["2025-08-05",227.0,232.44,225.96,228.25,1422600.0],["2025-08-06",229.51,236.1,228.7,235.82,1788800.0],["2025-08-07",241.24,242.766,215.96,227.86,3511900.0],["2025-08-08",225.66,226.0,207.88,209.18,4183600.0],["2025-08-11",207.0,211.47,199.59,201.0,3128100.0],["2025-08-12",202.14,209.15,198.47,207.82,3280300.0],["2025-08-13",210.335,210.98,206.0,207.43,2520300.0],["2025-08-14",204.29,206.61,202.05,204.37,1402100.0],["2025-08-15",207.08,219.04,207.0,218.26,2156900.0],["2025-08-18",222.98,231.551,220.32,227.06,2693300.0],["2025-08-19",227.47,229.352,217.85,218.61,1762600.0],["2025-08-20",214.35,216.78,208.86,212.7,2049600.0],["2025-08-21",211.28,213.8,206.92,211.96,1541100.0],["2025-08-22",211.03,220.0,208.65,219.06,1804500.0],["2025-08-25",219.0,219.61,214.3,218.44,2251700.0],["2025-08-26",217.91,220.48,212.31,214.34,7908500.0],["2025-08-27",282.05,297.26,275.66,295.7,20747000.0],["2025-08-28",299.49,321.57,297.0,318.1,10726100.0],["2025-08-29",314.415,321.92,308.39,315.61,5695500.0],["2025-09-02",310.0,323.585,308.5,318.29,4189200.0],["2025-09-03",319.97,320.44,306.02,312.88,2978200.0],["2025-09-04",311.6,322.66,306.01,322.05,2750900.0],["2025-09-05",325.05,331.04,322.79,324.74,2339400.0],["2025-09-08",326.25,327.185,320.65,323.29,1328100.0],["2025-09-09",323.5,331.89,322.0,331.09,2064000.0],["2025-09-10",333.985,344.85,333.211,334.87,2641600.0],["2025-09-11",337.25,340.8,331.81,332.1,1366300.0],["2025-09-12",336.1,336.1,328.27,330.1,1282600.0],["2025-09-15",335.51,344.3,333.495,333.97,3548000.0],["2025-09-16",333.9,334.0,325.17,327.37,1919400.0],["2025-09-17",327.93,329.01,306.5,315.38,3724500.0],["2025-09-18",319.0,322.25,310.22,316.3,2630500.0],["2025-09-19",320.15,325.54,317.919,323.43,3034300.0],["2025-09-22",323.191,327.5,320.0,323.59,1921000.0],["2025-09-23",324.0,326.57,318.21,318.96,2047900.0],["2025-09-24",320.53,322.527,315.2,315.3,1367300.0],["2025-09-25",313.47,316.34,309.34,315.32,1238500.0],["2025-09-26",315.25,319.52,312.0,318.41,1263300.0],["2025-09-29",321.0,322.0,314.53,317.0,1641500.0],["2025-09-30",315.52,318.375,306.435,310.38,1520400.0],["2025-10-01",310.745,324.83,309.92,321.53,3803600.0],["2025-10-02",328.98,335.83,325.01,326.29,3154100.0],["2025-10-03",328.75,329.46,316.62,321.21,1113100.0],["2025-10-06",323.22,331.505,319.72,321.93,1680400.0],["2025-10-07",323.02,325.0,311.11,318.46,1411300.0],["2025-10-08",320.44,328.35,319.79,326.78,1213200.0],["2025-10-09",329.5,335.528,325.0,331.48,1489200.0],["2025-10-10",334.35,337.95,313.11,314.44,1960800.0],["2025-10-13",323.01,323.28,313.8,319.21,885900.0],["2025-10-14",312.32,317.91,307.205,313.81,973200.0],["2025-10-15",315.94,319.98,314.0,317.83,886200.0],["2025-10-16",320.0,329.66,311.03,314.35,1643200.0],["2025-10-17",311.77,320.91,310.3,318.53,997600.0],["2025-10-20",321.39,330.29,321.14,327.41,1120300.0],["2025-10-21",326.705,335.39,325.35,325.76,917400.0],["2025-10-22",324.3,330.0,318.0,325.1,1783400.0],["2025-10-23",321.23,331.32,321.0,330.01,693600.0],["2025-10-24",335.05,340.981,333.54,333.57,1139500.0],["2025-10-27",339.29,346.86,338.0,340.17,953100.0],["2025-10-28",343.0,343.82,335.88,336.46,885500.0],["2025-10-29",335.5,343.27,330.0,340.53,1072100.0],["2025-10-30",338.11,355.49,336.95,347.54,2316100.0],["2025-10-31",354.5,362.15,349.6,359.82,2074100.0],["2025-11-03",385.04,385.44,356.555,369.05,4892500.0],["2025-11-04",358.95,368.9,350.13,355.84,1828600.0],["2025-11-05",354.75,358.88,345.39,350.28,1646700.0],["2025-11-06",362.0,365.86,352.35,355.83,1588500.0],["2025-11-07",347.45,362.24,339.0,361.04,1622000.0],["2025-11-10",363.32,377.84,358.845,373.89,1986100.0],["2025-11-11",373.47,375.11,363.28,371.42,1461200.0],["2025-11-12",372.875,376.18,364.54,365.38,1284600.0],["2025-11-13",359.85,362.99,347.62,351.14,1406100.0],["2025-11-14",338.98,356.5,337.0,352.61,1377400.0],["2025-11-17",349.82,352.0,333.64,339.6,1444600.0],["2025-11-18",334.0,341.26,331.01,337.86,970900.0],["2025-11-19",337.23,343.29,332.88,337.19,727000.0],["2025-11-20",344.72,353.29,326.17,329.09,1646300.0],["2025-11-21",327.45,328.975,309.935,321.18,2179200.0],["2025-11-24",325.05,334.65,324.36,330.63,2209000.0],["2025-11-25",329.57,333.51,322.53,331.75,1582600.0],["2025-11-26",331.28,331.8,325.0,326.27,1420800.0],["2025-11-28",330.505,336.24,330.505,332.37,1199600.0],["2025-12-01",326.43,335.92,321.259,328.87,4997600.0],["2025-12-02",406.82,419.5,399.51,401.99,9487500.0],["2025-12-03",404.785,411.45,396.37,405.94,2574100.0],["2025-12-04",405.62,407.52,394.0,396.73,2516700.0],["2025-12-05",397.39,411.24,393.53,409.62,2101200.0],["2025-12-08",413.0,424.64,413.0,418.71,2237200.0],["2025-12-09",416.36,419.99,412.75,414.06,1234100.0],["2025-12-10",412.76,429.85,411.922,427.41,1719400.0],["2025-12-11",423.18,432.55,418.64,420.39,1314000.0],["2025-12-12",417.79,421.54,411.28,419.0,1260100.0],["2025-12-15",420.79,420.86,411.0,416.0,2066200.0],["2025-12-16",410.03,425.48,408.0,421.5,1758400.0],["2025-12-17",421.85,428.53,411.76,412.35,1349800.0],["2025-12-18",420.0,428.56,415.5,425.2,1957700.0],["2025-12-19",429.0,431.56,423.25,430.64,1407400.0],["2025-12-22",433.0,440.67,431.0,439.68,1375600.0],["2025-12-23",439.0,439.39,432.5,437.13,843900.0],["2025-12-24",435.35,439.08,434.29,435.51,341300.0],["2025-12-26",435.56,439.67,435.05,435.85,532900.0],["2025-12-29",434.0,435.0,420.9,423.14,1506500.0],["2025-12-30",425.49,428.65,420.91,421.23,921500.0],["2025-12-31",421.38,425.8,418.69,419.69,835800.0],["2026-01-02",422.5,423.5,392.5,399.65,2555100.0],["2026-01-05",404.01,423.71,400.86,420.82,1669100.0],["2026-01-06",420.52,436.42,418.94,435.86,1740100.0],["2026-01-07",435.01,444.72,433.01,440.6,1381800.0],["2026-01-08",440.505,444.0,411.55,413.52,1578400.0],["2026-01-09",414.78,420.795,407.73,408.12,1191000.0],["2026-01-12",408.12,419.27,404.6,418.19,1087800.0],["2026-01-13",417.73,424.23,409.7,411.19,1521500.0],["2026-01-14",409.36,410.36,385.45,386.89,1627600.0],["2026-01-15",388.31,410.74,384.0,389.2,2262800.0],["2026-01-16",390.64,413.72,386.75,399.76,1988000.0],["2026-01-20",389.87,400.915,380.25,384.82,1534600.0],["2026-01-21",387.22,390.885,380.19,381.44,1093100.0],["2026-01-22",387.6,404.99,387.143,404.64,1088700.0],["2026-01-23",406.61,408.215,396.885,398.69,1047200.0],["2026-01-26",401.845,413.58,399.83,411.25,958300.0],["2026-01-27",420.0,423.48,410.21,411.89,703000.0],["2026-01-28",417.07,426.32,409.44,411.04,863800.0],["2026-01-29",395.4,398.0,362.9,374.02,2745000.0],["2026-01-30",375.82,381.83,368.24,371.33,1603900.0],["2026-02-02",369.75,381.0,359.95,372.68,1086400.0],["2026-02-03",371.365,372.815,333.17,346.06,1991800.0],["2026-02-04",339.16,342.81,318.92,337.6,2587300.0],["2026-02-05",331.82,342.14,324.18,326.5,1616700.0],["2026-02-06",339.84,344.66,319.3,344.35,1930300.0],["2026-02-09",346.07,363.07,343.59,357.77,1485300.0],["2026-02-10",383.3,388.0,366.95,377.26,2417900.0],["2026-02-11",382.08,386.65,352.35,364.46,1651200.0],["2026-02-12",364.5,372.58,345.0,356.74,1609200.0],["2026-02-13",353.5,372.8,350.0,368.4,1337200.0],["2026-02-17",364.755,364.755,340.4,354.36,1652300.0],["2026-02-18",354.02,366.53,346.63,363.07,921400.0],["2026-02-19",362.175,363.58,353.5,355.89,940900.0],["2026-02-20",348.53,363.21,338.85,344.56,1383500.0],["2026-02-23",337.65,337.95,298.0,305.37,3012400.0],["2026-02-24",304.02,319.72,292.53,312.51,2327800.0],["2026-02-25",311.29,319.186,305.75,314.99,1938700.0],["2026-02-26",321.85,338.515,318.25,336.61,2242600.0],["2026-02-27",328.785,331.3,319.21,328.47,1825500.0],["2026-03-02",322.87,333.68,320.6,325.01,4945800.0],["2026-03-03",235.405,263.98,229.6,252.73,12122800.0],["2026-03-04",255.75,257.45,245.74,248.01,4009600.0],["2026-03-05",249.87,268.77,249.87,263.93,3774400.0],["2026-03-06",259.0,275.37,258.02,270.47,2999100.0],["2026-03-09",266.2,272.705,263.0,271.74,1656400.0],["2026-03-10",271.0,276.103,262.15,270.56,2075500.0],["2026-03-11",273.3,278.69,266.64,270.57,1339300.0],["2026-03-12",266.91,274.69,259.2,260.68,1801300.0],["2026-03-13",260.29,268.55,256.65,260.5,1556100.0],["2026-03-16",260.89,273.855,260.89,266.95,1386900.0],["2026-03-17",265.31,278.68,265.0,272.27,1340500.0],["2026-03-18",270.22,275.91,267.89,268.52,1142700.0],["2026-03-19",266.0,273.0,264.0,270.16,1303100.0],["2026-03-20",268.34,268.34,258.6,261.16,1686700.0],["2026-03-23",270.17,279.983,268.0,273.25,1414600.0],["2026-03-24",269.11,270.99,253.44,253.76,1381800.0],["2026-03-25",257.57,258.2,240.55,246.54,2038300.0],["2026-03-26",241.26,250.87,240.72,241.28,1259100.0],["2026-03-27",237.63,239.035,230.01,235.51,1440100.0],["2026-03-30",234.83,242.16,232.61,235.21,1167200.0],["2026-03-31",236.75,246.576,235.105,244.77,1083900.0],["2026-04-01",248.45,253.41,244.77,249.36,1244100.0],["2026-04-02",245.9,254.13,241.38,253.12,1289000.0],["2026-04-06",253.61,256.46,247.285,255.01,1510600.0],["2026-04-07",253.03,256.99,248.47,254.08,871900.0],["2026-04-08",265.12,266.5,246.7,250.32,1903100.0],["2026-04-09",250.75,250.75,229.03,229.49,2586100.0],["2026-04-10",230.52,232.04,215.68,225.95,3075500.0],["2026-04-13",226.34,237.54,224.62,236.14,1471200.0],["2026-04-14",236.6,242.43,232.422,233.6,1213900.0],["2026-04-15",234.81,244.69,231.0,244.06,1818600.0],["2026-04-16",252.0,255.65,246.545,251.14,1489800.0],["2026-04-17",254.39,269.422,250.04,263.38,2582800.0],["2026-04-20",262.98,268.885,257.15,264.11,1481900.0],["2026-04-21",266.1,272.765,261.0,261.43,1064800.0],["2026-04-22",267.77,272.37,265.1,269.54,1181600.0],["2026-04-23",257.555,258.49,250.07,258.11,1814700.0],["2026-04-24",258.0,258.1,240.62,253.59,2074300.0],["2026-04-27",253.59,265.72,251.371,264.38,1252500.0],["2026-04-28",264.97,269.98,256.32,258.2,1214100.0],["2026-04-29",255.305,259.67,251.573,258.29,852200.0],["2026-04-30",258.29,258.49,244.88,250.83,1844300.0],["2026-05-01",260.85,269.6,260.21,263.46,1418800.0],["2026-05-04",263.65,270.62,259.79,264.69,1048900.0],["2026-05-05",267.29,272.87,260.0,266.68,927000.0],["2026-05-06",265.4,268.82,255.62,265.26,838900.0],["2026-05-07",290.06,304.03,289.13,293.42,3614400.0],["2026-05-08",289.65,301.15,282.05,299.47,1813000.0],["2026-05-11",294.98,305.45,289.72,294.65,1441300.0],["2026-05-12",307.74,317.21,305.82,308.72,2654000.0],["2026-05-13",307.19,310.96,296.27,303.0,1546600.0],["2026-05-14",302.05,304.704,292.46,303.09,1145700.0],["2026-05-15",304.5,316.84,301.26,312.16,1454700.0],["2026-05-18",311.91,339.97,309.4,330.0,2690200.0],["2026-05-19",338.63,349.21,331.01,334.68,1880400.0],["2026-05-20",331.3,336.83,323.59,329.14,1421100.0],["2026-05-21",325.4,325.4,312.73,317.5,1979000.0],["2026-05-22",318.05,330.99,318.05,326.13,1263400.0],["2026-05-26",314.365,317.46,303.8,307.35,3216500.0],["2026-05-27",301.402,303.9,292.72,294.46,3148200.0],["2026-05-28",321.495,331.85,316.2,325.68,9641900.0],["2026-05-29",350.5,352.59,303.97,335.55,10612600.0],["2026-06-01",346.0,409.0,345.5,403.88,6787700.0],["2026-06-02",387.55,412.0,385.44,398.46,2474500.0],["2026-06-03",391.27,392.49,364.37,368.32,2096300.0],["2026-06-04",371.945,390.0,369.0,380.18,1690700.0],["2026-06-05",375.09,381.0,350.11,350.74,1786200.0],["2026-06-08",348.01,359.0,344.14,352.56,1776000.0],["2026-06-09",349.4,356.46,325.217,340.28,1788100.0],["2026-06-10",334.61,359.5,331.56,348.28,1506100.0],["2026-06-11",345.485,359.24,338.59,354.41,1149200.0],["2026-06-12",355.95,359.39,340.5,342.8,939400.0],["2026-06-15",349.829,364.26,346.5,354.18,1269600.0],["2026-06-16",352.995,364.161,344.0,348.81,1069100.0],["2026-06-17",344.05,348.51,331.69,334.69,1505400.0],["2026-06-18",333.58,336.34,314.558,332.75,3010100.0],["2026-06-22",321.575,325.215,309.25,319.16,2105100.0],["2026-06-23",316.01,325.69,313.19,320.97,924000.0],["2026-06-24",318.0,323.565,300.84,302.44,1476100.0],["2026-06-25",301.54,305.84,290.57,294.1,1370800.0],["2026-06-26",294.25,314.99,293.67,314.01,3468500.0],["2026-06-29",322.96,338.76,320.51,338.18,2286900.0],["2026-06-30",334.25,339.75,332.16,335.9,1242800.0],["2026-07-01",345.94,361.76,342.41,359.38,1734200.0],["2026-07-02",358.485,363.176,349.202,354.88,1612800.0],["2026-07-06",347.07,360.175,345.66,357.91,1265728.843655],["2026-07-07",365.98,370,359.09,361.32,1446267.859638],["2026-07-08",352.57,364.38,350.14,359.4,1004893.90701],["2026-07-09",349.47,364.9,345,362.87,960255.857136],["2026-07-10",371.55,373.33,339.395,342.08,1402485.616204],["2026-07-13",343.55,349.8,333.4,337.97,1573568.961571],["2026-07-14",324.05,353,315.82,344.67,2245510.005078],["2026-07-15",351.64,353.39,329.24,333.04,1102381.199728],["2026-07-16",333.07,334,318.115,328.6,1109921.22223],["2026-07-17",322.49,327.39,311,312.33,2056464.248643],["2026-07-20",311.11,329.93,310.86,323.36,1102155.804202],["2026-07-21",319,329.71,305.12,307.65,1471776.894149],["2026-07-22",307.37,307.37,297.37,304.97,1286102.727925],["2026-07-23",307.04,311.1,296.3,299.14,852488.044275],["2026-07-24",301.665,302.15,291.79,298.22,689233.012601],["2026-07-27",306.5,314.1595,303.565,309.71,870597.429101],["2026-07-28",309.51,314.01,295.37,310.62,969928.188426],["2026-07-29",309.47,332.86,309.01,321.1,1974400.194147],["2026-07-30",319.1,328.88,318.17,325.88,1457302.418037],["2026-07-31",329.05,338.64,325,337.48,1077756.555765],["2026-08-03",347.65,363.6,341.75,357.97,1809200.828543],["2026-08-04",356.885,383.2,356.56,380.04,2051953.554561],["2026-08-05",381.01,387.14,373,376.36,1623285.781922],["2026-08-06",358,377.1427,355,370,1551971.536138],["2026-08-07",382.46,399.87,380.43,398.8,1708733.821053],["2026-08-10",394.41,423.3,393.81,414.74,637634.528631],["2026-08-11",425.9,439.36,418.12425,439.16,1768161.924287],["2026-08-12",428.82,443.31,428,437.83,1455105.931521],["2026-08-13",443.99,472.32,442.75,472.29,2155507.124551],["2026-08-14",469.83,473.1,455.19,460.33,1575540.057531]]}