{"t":"MEDP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-08-11",28.15,28.74,27.1,27.79,5356300.0],["2016-08-12",27.55,28.5,27.13,28.04,472700.0],["2016-08-15",28.29,29.6,27.907,29.22,620600.0],["2016-08-16",29.56,29.98,29.2,29.32,315200.0],["2016-08-17",29.43,29.79,28.12,28.14,507900.0],["2016-08-18",28.23,28.843,27.72,27.77,330700.0],["2016-08-19",27.77,28.9,27.6,28.53,267800.0],["2016-08-22",28.9,29.69,28.77,29.26,527000.0],["2016-08-23",29.87,29.87,28.72,29.19,425000.0],["2016-08-24",29.06,29.3,27.787,28.08,406100.0],["2016-08-25",27.89,28.45,27.6,27.69,148900.0],["2016-08-26",27.6,28.09,26.511,27.13,255200.0],["2016-08-29",27.0,28.2,27.0,28.2,288700.0],["2016-08-30",28.56,28.56,27.09,27.86,184300.0],["2016-08-31",27.98,28.5,27.47,28.25,228900.0],["2016-09-01",28.37,29.45,28.01,29.245,266600.0],["2016-09-02",29.76,31.14,29.05,30.7,1127800.0],["2016-09-06",30.74,31.0,29.05,30.48,674900.0],["2016-09-07",30.53,30.53,29.12,29.4,264100.0],["2016-09-08",29.18,30.18,27.34,30.05,590900.0],["2016-09-09",29.74,29.86,29.0,29.55,249400.0],["2016-09-12",29.25,29.95,29.0,29.75,204800.0],["2016-09-13",29.5,30.46,29.5,29.82,112100.0],["2016-09-14",30.0,31.35,29.82,30.14,311500.0],["2016-09-15",30.23,31.23,29.5,30.01,79700.0],["2016-09-16",29.98,31.18,29.501,30.45,513100.0],["2016-09-19",30.7,31.0,30.1,30.57,151700.0],["2016-09-20",30.74,30.88,30.24,30.44,110100.0],["2016-09-21",30.25,30.82,29.38,30.03,202400.0],["2016-09-22",30.31,30.33,29.5,29.95,172000.0],["2016-09-23",29.94,30.09,29.36,29.55,158700.0],["2016-09-26",29.21,30.05,28.91,29.03,178500.0],["2016-09-27",29.3,29.45,28.71,29.32,92200.0],["2016-09-28",29.28,29.74,28.975,29.44,107300.0],["2016-09-29",29.52,29.74,28.63,28.97,153400.0],["2016-09-30",29.15,30.73,28.6,29.86,1029100.0],["2016-10-03",30.09,30.65,29.31,30.53,206200.0],["2016-10-04",30.46,30.68,29.54,29.97,154400.0],["2016-10-05",29.97,30.48,29.75,30.11,134400.0],["2016-10-06",29.96,30.286,29.02,29.39,162200.0],["2016-10-07",29.51,30.36,28.5,30.21,772500.0],["2016-10-10",30.63,31.24,29.81,30.25,432300.0],["2016-10-11",30.42,30.54,29.31,29.66,294000.0],["2016-10-12",30.1,30.1,28.75,29.34,177800.0],["2016-10-13",29.35,29.94,29.0,29.69,150000.0],["2016-10-14",29.75,29.95,28.865,29.2,56600.0],["2016-10-17",29.49,29.64,29.148,29.5,89700.0],["2016-10-18",29.72,30.97,29.72,30.7,135900.0],["2016-10-19",30.74,31.09,30.021,30.78,103400.0],["2016-10-20",30.62,31.29,30.04,30.91,148900.0],["2016-10-21",30.79,32.29,30.79,31.3,236200.0],["2016-10-24",31.5,32.14,31.0,31.09,124700.0],["2016-10-25",31.24,31.25,30.164,30.4,58600.0],["2016-10-26",30.46,30.8,29.5,29.67,53900.0],["2016-10-27",29.86,30.0,28.62,28.74,117100.0],["2016-10-28",28.74,29.44,28.64,28.89,95300.0],["2016-10-31",28.93,29.188,28.64,29.02,133700.0],["2016-11-01",29.01,29.25,28.75,29.09,90200.0],["2016-11-02",28.94,29.96,28.94,29.83,95200.0],["2016-11-03",29.97,29.97,28.94,29.07,120600.0],["2016-11-04",31.39,31.39,29.09,30.97,176600.0],["2016-11-07",31.98,31.98,30.98,31.72,109900.0],["2016-11-08",31.82,32.42,31.24,32.25,120700.0],["2016-11-09",32.17,33.74,31.21,33.69,168200.0],["2016-11-10",33.97,34.88,33.85,34.45,220200.0],["2016-11-11",34.5,34.78,31.571,34.35,155300.0],["2016-11-14",34.48,35.58,34.32,34.69,137800.0],["2016-11-15",34.67,36.22,34.66,36.01,193000.0],["2016-11-16",35.75,36.61,35.75,35.88,134800.0],["2016-11-17",35.9,37.56,35.6,35.86,223500.0],["2016-11-18",35.92,36.335,35.681,35.99,104400.0],["2016-11-21",35.87,36.39,35.35,35.94,88400.0],["2016-11-22",36.08,36.375,35.93,36.13,96100.0],["2016-11-23",36.0,37.17,35.808,36.9,102000.0],["2016-11-25",37.08,37.51,36.79,37.46,31800.0],["2016-11-28",37.74,37.74,36.0,36.53,93900.0],["2016-11-29",36.35,37.58,36.06,36.78,120500.0],["2016-11-30",37.06,37.23,35.33,35.68,209500.0],["2016-12-01",35.84,36.41,34.6,35.21,80400.0],["2016-12-02",35.07,38.2,35.07,36.99,121300.0],["2016-12-05",37.57,38.5,37.269,37.46,136000.0],["2016-12-06",37.8,38.94,37.13,37.87,90800.0],["2016-12-07",38.0,38.32,36.54,37.24,91600.0],["2016-12-08",37.35,37.44,36.0,36.55,103600.0],["2016-12-09",36.62,37.25,35.41,36.0,112700.0],["2016-12-12",35.87,36.44,34.05,34.53,197400.0],["2016-12-13",34.67,35.224,33.54,34.02,140300.0],["2016-12-14",33.97,34.508,32.59,33.69,173500.0],["2016-12-15",33.66,34.19,33.34,33.71,169400.0],["2016-12-16",34.0,34.95,33.57,34.4,827700.0],["2016-12-19",34.71,35.57,34.07,34.99,152700.0],["2016-12-20",35.24,36.42,35.24,35.89,130000.0],["2016-12-21",36.17,36.48,35.42,36.0,150100.0],["2016-12-22",36.19,36.19,35.4,35.78,77100.0],["2016-12-23",35.8,36.38,35.15,35.88,85200.0],["2016-12-27",35.99,36.64,35.61,35.96,79800.0],["2016-12-28",36.04,36.51,35.42,35.8,83600.0],["2016-12-29",35.9,36.25,35.208,35.77,70100.0],["2016-12-30",36.0,37.74,35.665,36.07,72700.0],["2017-01-03",36.42,36.835,35.37,35.91,116300.0],["2017-01-04",35.82,37.06,35.65,36.39,154200.0],["2017-01-05",36.34,37.216,35.63,35.83,119600.0],["2017-01-06",36.02,36.21,35.36,35.82,92200.0],["2017-01-09",36.0,36.03,35.5,35.72,65700.0],["2017-01-10",35.85,36.35,35.625,36.33,46200.0],["2017-01-11",36.42,36.75,35.02,35.64,123700.0],["2017-01-12",35.4,35.92,35.01,35.32,41900.0],["2017-01-13",35.54,36.39,35.35,35.46,46800.0],["2017-01-17",35.64,35.64,34.5,34.78,85400.0],["2017-01-18",34.69,35.597,34.19,34.6,50900.0],["2017-01-19",34.41,34.66,33.7,34.37,73600.0],["2017-01-20",34.29,35.12,33.86,34.98,89900.0],["2017-01-23",35.0,35.0,33.82,34.35,121900.0],["2017-01-24",34.4,35.2,34.358,34.9,76700.0],["2017-01-25",34.91,35.36,34.44,35.13,57400.0],["2017-01-26",35.16,35.84,34.68,35.05,133100.0],["2017-01-27",35.23,35.31,34.05,35.02,82700.0],["2017-01-30",35.02,35.02,34.1,34.34,46300.0],["2017-01-31",34.1,35.08,34.1,34.89,94800.0],["2017-02-01",34.83,35.375,34.36,34.75,141200.0],["2017-02-02",34.65,34.9,33.37,33.7,154700.0],["2017-02-03",33.89,33.969,33.03,33.4,94200.0],["2017-02-06",33.29,33.86,32.43,33.02,160900.0],["2017-02-07",32.92,33.68,32.56,32.75,95900.0],["2017-02-08",32.6,33.4,32.26,32.66,150100.0],["2017-02-09",32.52,34.36,32.52,33.78,115000.0],["2017-02-10",33.93,34.69,33.53,34.33,96500.0],["2017-02-13",34.56,34.9,33.84,34.16,79300.0],["2017-02-14",34.24,34.52,33.775,34.41,139500.0],["2017-02-15",34.24,35.43,34.1,35.11,177800.0],["2017-02-16",35.41,35.94,34.91,35.83,112100.0],["2017-02-17",35.75,35.85,35.07,35.22,119400.0],["2017-02-21",35.59,35.59,34.74,35.43,63400.0],["2017-02-22",35.34,35.73,35.06,35.57,79100.0],["2017-02-23",35.6,35.63,34.95,35.56,84800.0],["2017-02-24",35.53,36.46,35.08,36.11,101400.0],["2017-02-27",35.99,36.48,35.65,36.38,217100.0],["2017-02-28",33.0,33.19,28.16,28.95,1303200.0],["2017-03-01",29.0,29.9,28.6,28.63,310000.0],["2017-03-02",28.43,29.05,28.38,28.99,322700.0],["2017-03-03",28.93,29.12,28.55,28.86,165800.0],["2017-03-06",28.72,28.94,28.05,28.22,186100.0],["2017-03-07",28.05,28.69,27.78,28.32,109000.0],["2017-03-08",28.47,28.99,28.06,28.55,262700.0],["2017-03-09",28.64,29.18,28.27,29.16,142000.0],["2017-03-10",29.37,29.45,28.39,28.52,197900.0],["2017-03-13",28.72,28.72,28.17,28.38,73900.0],["2017-03-14",28.19,28.26,27.83,28.12,153200.0],["2017-03-15",28.23,28.47,27.72,28.32,115800.0],["2017-03-16",28.39,28.69,28.22,28.45,141200.0],["2017-03-17",28.37,28.46,27.65,27.66,310800.0],["2017-03-20",27.73,27.73,26.743,27.06,150600.0],["2017-03-21",27.23,27.36,26.26,26.56,137700.0],["2017-03-22",26.5,26.83,26.23,26.62,142500.0],["2017-03-23",26.57,27.285,26.555,27.1,213400.0],["2017-03-24",27.2,27.38,26.66,26.91,226400.0],["2017-03-27",26.67,27.36,26.01,27.23,81200.0],["2017-03-28",27.23,27.615,26.62,27.23,452900.0],["2017-03-29",27.71,28.24,27.29,28.04,237500.0],["2017-03-30",28.06,28.74,27.8,28.3,207400.0],["2017-03-31",28.35,30.096,28.14,29.85,390900.0],["2017-04-03",30.0,30.91,29.95,30.36,200700.0],["2017-04-04",30.25,30.35,29.77,30.07,192100.0],["2017-04-05",30.09,30.7,30.06,30.18,168000.0],["2017-04-06",30.36,30.36,29.53,30.04,252900.0],["2017-04-07",30.0,30.325,29.65,29.71,160100.0],["2017-04-10",29.88,30.16,29.25,29.32,291700.0],["2017-04-11",29.27,29.675,28.84,29.45,305700.0],["2017-04-12",29.51,29.655,28.84,28.93,91200.0],["2017-04-13",28.88,29.05,28.4,28.44,96800.0],["2017-04-17",28.57,29.03,28.415,29.0,195800.0],["2017-04-18",28.86,29.02,28.59,29.0,40100.0],["2017-04-19",29.14,30.31,29.0,30.1,107100.0],["2017-04-20",30.24,30.58,30.137,30.44,145400.0],["2017-04-21",30.44,30.53,29.839,30.46,87300.0],["2017-04-24",30.86,31.1,30.62,30.96,101100.0],["2017-04-25",31.15,31.37,30.9,31.2,146500.0],["2017-04-26",31.13,31.42,30.54,31.16,122900.0],["2017-04-27",31.18,31.62,31.0,31.56,88100.0],["2017-04-28",31.66,31.83,31.42,31.71,45200.0],["2017-05-01",31.88,32.62,31.67,32.39,126200.0],["2017-05-02",24.41,25.1,22.35,22.47,2515100.0],["2017-05-03",22.51,22.547,21.76,22.18,737700.0],["2017-05-04",22.22,23.08,22.2,22.6,341200.0],["2017-05-05",22.7,23.79,22.6,22.98,1353800.0],["2017-05-08",23.07,24.24,23.0,24.17,388500.0],["2017-05-09",24.25,24.67,23.92,24.47,279300.0],["2017-05-10",24.49,24.93,24.25,24.84,170400.0],["2017-05-11",24.72,25.46,24.58,25.25,264700.0],["2017-05-12",25.17,25.87,25.15,25.67,169700.0],["2017-05-15",25.73,26.72,25.73,26.34,218600.0],["2017-05-16",26.34,26.86,26.05,26.82,182400.0],["2017-05-17",26.63,26.81,25.92,26.13,180600.0],["2017-05-18",26.11,26.57,25.882,26.27,142900.0],["2017-05-19",26.42,26.59,26.19,26.44,142700.0],["2017-05-22",26.5,26.92,26.46,26.79,102600.0],["2017-05-23",26.88,26.88,26.42,26.67,89100.0],["2017-05-24",26.63,26.99,26.42,26.77,93200.0],["2017-05-25",26.76,27.23,26.62,26.99,139000.0],["2017-05-26",26.85,27.135,26.7,27.07,110900.0],["2017-05-30",26.96,27.8,26.96,27.48,184100.0],["2017-05-31",27.59,27.97,27.352,27.82,160400.0],["2017-06-01",27.91,28.33,27.52,28.3,198300.0],["2017-06-02",28.22,28.56,27.7,28.04,108100.0],["2017-06-05",28.08,28.3,27.61,27.91,118500.0],["2017-06-06",27.92,28.6,27.92,28.1,128000.0],["2017-06-07",28.26,28.28,27.82,28.07,155400.0],["2017-06-08",28.02,29.24,27.96,28.63,94100.0],["2017-06-09",28.65,28.65,27.46,27.71,180800.0],["2017-06-12",27.69,28.44,26.81,28.15,266200.0],["2017-06-13",28.14,28.75,27.795,28.19,411300.0],["2017-06-14",28.15,28.22,27.74,27.99,176100.0],["2017-06-15",27.91,28.5,27.8,28.15,226300.0],["2017-06-16",28.15,28.71,27.7,28.35,362200.0],["2017-06-19",28.32,28.817,28.085,28.49,181200.0],["2017-06-20",28.58,29.34,28.28,28.41,331200.0],["2017-06-21",28.45,29.02,28.28,28.4,230100.0],["2017-06-22",28.63,29.32,28.35,28.81,425000.0],["2017-06-23",28.72,29.365,28.43,29.27,437500.0],["2017-06-26",29.33,29.542,28.94,29.09,76800.0],["2017-06-27",29.13,29.41,28.56,28.8,88700.0],["2017-06-28",28.97,29.66,28.97,29.52,57100.0],["2017-06-29",29.64,29.64,28.68,29.13,71000.0],["2017-06-30",29.2,29.235,28.56,29.0,59700.0],["2017-07-03",29.04,29.125,28.637,29.01,58600.0],["2017-07-05",29.08,29.405,28.84,29.28,91700.0],["2017-07-06",29.01,29.26,28.72,29.0,113200.0],["2017-07-07",29.0,29.45,28.95,29.24,103600.0],["2017-07-10",28.45,28.5,26.56,27.27,306800.0],["2017-07-11",27.14,27.86,27.095,27.62,218800.0],["2017-07-12",28.03,28.32,27.68,27.76,245000.0],["2017-07-13",27.85,28.09,27.205,27.51,206200.0],["2017-07-14",27.54,27.93,27.3,27.68,172600.0],["2017-07-17",27.61,28.095,27.61,28.04,149000.0],["2017-07-18",27.84,28.33,27.505,28.04,189800.0],["2017-07-19",27.96,28.46,27.66,28.06,131100.0],["2017-07-20",28.05,28.55,27.968,28.19,410600.0],["2017-07-21",28.41,28.55,27.909,28.23,140600.0],["2017-07-24",28.14,29.09,27.59,28.9,213300.0],["2017-07-25",28.9,28.97,28.44,28.64,107400.0],["2017-07-26",28.73,28.94,28.36,28.59,93700.0],["2017-07-27",28.62,28.62,27.79,27.97,148800.0],["2017-07-28",27.91,28.18,27.32,27.49,220900.0],["2017-07-31",27.62,27.65,27.07,27.43,187300.0],["2017-08-01",29.0,30.88,28.12,29.7,1093800.0],["2017-08-02",29.83,30.58,29.39,29.77,398200.0],["2017-08-03",29.78,31.815,29.78,31.53,246800.0],["2017-08-04",31.58,31.935,31.22,31.63,150000.0],["2017-08-07",31.49,32.2,31.49,31.92,133300.0],["2017-08-08",31.89,33.39,31.54,33.11,216900.0],["2017-08-09",33.03,33.5,32.06,32.19,289000.0],["2017-08-10",32.14,32.192,30.85,30.89,173000.0],["2017-08-11",31.02,31.28,30.64,30.83,147600.0],["2017-08-14",30.94,31.28,30.65,31.26,112000.0],["2017-08-15",31.24,32.133,31.09,31.37,99600.0],["2017-08-16",31.48,31.995,31.0,31.21,76500.0],["2017-08-17",32.44,32.69,31.32,31.65,127000.0],["2017-08-18",31.58,31.75,31.11,31.2,86500.0],["2017-08-21",31.29,31.44,30.72,31.36,116200.0],["2017-08-22",31.64,31.985,31.36,31.7,90300.0],["2017-08-23",31.46,31.89,31.46,31.56,95900.0],["2017-08-24",31.74,32.36,31.72,32.24,96300.0],["2017-08-25",32.2,32.29,31.56,31.95,78800.0],["2017-08-28",32.06,32.33,31.77,32.12,57300.0],["2017-08-29",32.05,32.45,31.92,32.15,65800.0],["2017-08-30",32.2,32.8,31.91,32.22,92400.0],["2017-08-31",32.38,32.79,32.07,32.64,59200.0],["2017-09-01",32.85,32.96,32.49,32.93,61800.0],["2017-09-05",32.7,32.85,31.675,32.1,103300.0],["2017-09-06",32.27,32.27,31.55,32.07,79000.0],["2017-09-07",32.01,32.63,31.75,32.63,101600.0],["2017-09-08",32.59,32.715,31.695,32.15,119100.0],["2017-09-11",32.49,32.7,32.12,32.48,81600.0],["2017-09-12",32.49,32.645,31.71,32.13,86100.0],["2017-09-13",32.23,32.23,31.08,31.22,106300.0],["2017-09-14",31.27,31.58,30.63,30.81,140500.0],["2017-09-15",30.92,31.27,30.65,31.01,124000.0],["2017-09-18",31.14,31.62,30.93,31.26,81100.0],["2017-09-19",31.2,31.59,31.0,31.2,84600.0],["2017-09-20",31.11,31.5,30.62,31.02,113900.0],["2017-09-21",30.96,31.844,30.79,31.05,47600.0],["2017-09-22",31.11,31.53,30.9,31.32,47100.0],["2017-09-25",31.2,31.52,30.99,31.44,51800.0],["2017-09-26",31.41,31.55,31.06,31.3,50900.0],["2017-09-27",31.37,32.38,31.37,32.13,85600.0],["2017-09-28",32.16,32.23,31.51,32.13,73400.0],["2017-09-29",31.97,32.03,31.5,31.9,98500.0],["2017-10-02",32.03,33.2,31.8,32.85,116800.0],["2017-10-03",32.96,33.395,32.85,33.11,97400.0],["2017-10-04",33.18,34.06,33.09,33.89,82000.0],["2017-10-05",34.11,34.11,33.28,33.81,53300.0],["2017-10-06",33.83,33.83,32.95,32.96,93700.0],["2017-10-09",33.0,34.27,32.781,33.78,127200.0],["2017-10-10",33.89,34.24,33.39,33.59,56500.0],["2017-10-11",33.59,34.21,33.59,34.07,53400.0],["2017-10-12",34.09,34.35,33.43,33.6,135400.0],["2017-10-13",33.68,33.68,33.0,33.05,59100.0],["2017-10-16",33.29,34.47,33.25,33.42,78500.0],["2017-10-17",33.6,33.98,33.44,33.6,65200.0],["2017-10-18",33.82,33.82,33.37,33.43,49000.0],["2017-10-19",33.4,33.99,33.25,33.7,69500.0],["2017-10-20",33.85,34.14,33.482,33.64,20300.0],["2017-10-23",33.53,33.78,33.4,33.49,48700.0],["2017-10-24",33.73,33.98,33.3,33.56,46600.0],["2017-10-25",33.64,34.1,33.45,34.09,99300.0],["2017-10-26",34.04,35.11,33.8,34.85,102700.0],["2017-10-27",34.94,35.71,34.34,35.27,121400.0],["2017-10-30",35.27,36.5,35.04,35.57,192500.0],["2017-10-31",36.64,39.64,34.72,37.47,366300.0],["2017-11-01",35.5,36.52,35.5,36.01,190100.0],["2017-11-02",36.03,36.66,35.099,36.02,68600.0],["2017-11-03",35.96,37.38,35.96,37.24,183500.0],["2017-11-06",37.23,37.34,36.86,36.97,111500.0],["2017-11-07",37.09,37.46,36.52,37.2,139800.0],["2017-11-08",37.21,37.76,36.87,37.29,119800.0],["2017-11-09",37.21,37.21,35.2,35.51,250900.0],["2017-11-10",35.52,36.505,34.34,34.55,119900.0],["2017-11-13",34.5,35.089,33.57,34.39,106500.0],["2017-11-14",34.32,34.73,33.6,34.12,118800.0],["2017-11-15",34.0,34.47,33.212,33.76,126100.0],["2017-11-16",34.08,34.75,33.81,34.53,103700.0],["2017-11-17",34.54,35.64,34.54,35.64,137800.0],["2017-11-20",35.67,36.23,35.36,36.04,106100.0],["2017-11-21",36.15,36.57,35.5,36.21,97000.0],["2017-11-22",36.19,36.91,36.14,36.42,65100.0],["2017-11-24",36.55,37.05,36.16,36.58,56800.0],["2017-11-27",36.64,36.875,35.81,36.14,184400.0],["2017-11-28",35.49,35.49,33.21,34.52,378600.0],["2017-11-29",34.35,34.66,33.72,33.96,234800.0],["2017-11-30",34.07,35.09,33.03,33.31,829000.0],["2017-12-01",33.1,33.17,31.7,32.46,2299200.0],["2017-12-04",32.53,33.82,32.46,32.965,712600.0],["2017-12-05",33.09,33.5,32.93,33.2,323200.0],["2017-12-06",33.15,33.92,33.11,33.66,230900.0],["2017-12-07",33.86,34.83,33.86,34.76,290800.0],["2017-12-08",34.75,35.08,34.3,34.88,148600.0],["2017-12-11",34.89,35.57,34.76,35.17,233200.0],["2017-12-12",35.19,35.87,34.82,35.77,469400.0],["2017-12-13",35.82,36.56,35.52,36.0,296200.0],["2017-12-14",35.96,36.87,35.52,36.38,303000.0],["2017-12-15",36.4,36.69,36.02,36.04,1019700.0],["2017-12-18",36.01,37.81,36.01,37.65,290900.0],["2017-12-19",37.86,38.56,37.66,38.31,205900.0],["2017-12-20",38.39,38.39,36.86,37.2,211400.0],["2017-12-21",37.21,37.72,36.86,37.42,153800.0],["2017-12-22",37.39,37.39,36.63,36.77,369300.0],["2017-12-26",36.76,37.138,36.588,36.85,108200.0],["2017-12-27",37.0,37.36,36.62,36.78,99000.0],["2017-12-28",36.88,36.88,36.46,36.53,85800.0],["2017-12-29",36.7,36.9,36.18,36.26,122100.0],["2018-01-02",36.51,37.16,36.05,37.14,213700.0],["2018-01-03",37.16,37.58,36.704,37.27,167100.0],["2018-01-04",37.27,37.49,36.62,36.85,190400.0],["2018-01-05",36.98,37.25,36.5,37.03,185300.0],["2018-01-08",36.95,37.27,36.49,36.81,321500.0],["2018-01-09",36.82,37.98,36.77,37.55,261600.0],["2018-01-10",37.21,37.71,36.81,37.6,205400.0],["2018-01-11",37.55,38.77,37.42,38.05,152800.0],["2018-01-12",38.1,38.26,36.91,37.1,106800.0],["2018-01-16",37.3,37.95,37.26,37.58,179800.0],["2018-01-17",37.69,38.22,37.17,37.75,346200.0],["2018-01-18",37.75,38.278,37.305,37.71,189000.0],["2018-01-19",37.89,38.71,37.62,38.4,170300.0],["2018-01-22",38.4,38.58,37.505,38.02,210100.0],["2018-01-23",37.97,38.81,37.95,38.16,109800.0],["2018-01-24",38.12,38.12,37.13,37.33,176500.0],["2018-01-25",37.47,38.28,36.91,38.18,153700.0],["2018-01-26",38.37,38.795,38.1,38.63,76000.0],["2018-01-29",38.55,39.29,38.285,38.79,129400.0],["2018-01-30",38.46,39.63,37.29,37.61,135500.0],["2018-01-31",37.83,38.01,36.68,36.73,156500.0],["2018-02-01",36.59,37.49,36.135,37.41,181800.0],["2018-02-02",37.21,37.21,35.53,35.97,165200.0],["2018-02-05",35.6,36.025,34.56,35.2,293200.0],["2018-02-06",34.56,36.31,34.56,35.61,156900.0],["2018-02-07",35.47,36.62,35.33,36.35,131500.0],["2018-02-08",36.57,36.64,35.745,35.8,197200.0],["2018-02-09",36.11,36.3,34.84,36.07,144000.0],["2018-02-12",36.23,36.87,35.78,36.6,150800.0],["2018-02-13",36.44,37.7,36.05,37.53,97700.0],["2018-02-14",37.29,38.72,37.21,38.65,177600.0],["2018-02-15",38.91,38.91,37.26,37.7,154200.0],["2018-02-16",37.6,38.52,37.6,38.03,151200.0],["2018-02-20",37.95,38.38,37.13,37.6,275000.0],["2018-02-21",37.63,38.39,37.46,37.79,100100.0],["2018-02-22",37.99,38.35,36.24,36.69,210700.0],["2018-02-23",36.93,38.13,36.6,38.01,187100.0],["2018-02-26",38.21,39.29,37.47,39.05,343400.0],["2018-02-27",36.0,36.0,32.0,32.025,1267200.0],["2018-02-28",32.15,32.85,32.0,32.05,530300.0],["2018-03-01",32.17,32.945,31.75,32.38,401700.0],["2018-03-02",32.05,33.17,32.05,32.58,313300.0],["2018-03-05",32.51,33.67,32.44,33.56,238800.0],["2018-03-06",33.59,33.95,33.045,33.79,179100.0],["2018-03-07",33.52,34.36,33.52,34.32,253100.0],["2018-03-08",34.52,35.25,33.98,35.24,274900.0],["2018-03-09",35.27,37.15,35.27,36.67,351500.0],["2018-03-12",36.8,37.565,36.6,37.1,311800.0],["2018-03-13",37.15,37.15,35.5,35.58,192300.0],["2018-03-14",35.71,36.12,35.43,35.95,188800.0],["2018-03-15",36.05,36.35,35.57,35.59,124400.0],["2018-03-16",35.56,36.19,35.5,36.1,427400.0],["2018-03-19",36.04,36.38,35.7,36.36,184000.0],["2018-03-20",36.28,36.81,36.27,36.52,179600.0],["2018-03-21",36.59,37.12,36.56,36.92,186200.0],["2018-03-22",36.62,37.48,36.22,36.39,191100.0],["2018-03-23",36.52,36.83,35.57,35.65,173900.0],["2018-03-26",36.11,36.62,35.46,36.42,152900.0],["2018-03-27",36.55,36.68,35.765,36.12,172200.0],["2018-03-28",36.14,36.83,35.47,36.0,173200.0],["2018-03-29",36.1,36.33,34.61,34.91,303700.0],["2018-04-02",34.74,36.6,33.76,34.03,163200.0],["2018-04-03",34.37,34.977,33.52,34.23,219800.0],["2018-04-04",33.92,35.98,33.92,35.87,208900.0],["2018-04-05",36.06,36.32,35.44,36.18,108600.0],["2018-04-06",35.92,36.25,35.12,35.59,210700.0],["2018-04-09",35.81,36.77,35.47,35.6,104100.0],["2018-04-10",36.12,36.92,35.99,36.79,168000.0],["2018-04-11",36.6,37.145,36.155,36.79,78400.0],["2018-04-12",36.98,37.7,35.74,37.02,300900.0],["2018-04-13",37.18,37.26,36.5,37.1,104800.0],["2018-04-16",37.24,37.86,36.94,37.43,91400.0],["2018-04-17",37.59,37.81,37.0,37.6,185500.0],["2018-04-18",37.81,38.105,37.44,37.7,137100.0],["2018-04-19",37.6,38.15,36.73,36.9,118200.0],["2018-04-20",36.75,36.86,36.44,36.64,95500.0],["2018-04-23",36.7,37.45,36.54,37.1,64700.0],["2018-04-24",37.43,37.78,36.59,37.01,92300.0],["2018-04-25",36.91,37.25,36.325,37.12,51100.0],["2018-04-26",37.24,37.85,36.92,37.35,93700.0],["2018-04-27",37.43,37.65,37.13,37.33,83400.0],["2018-04-30",37.44,37.97,36.915,36.99,176600.0],["2018-05-01",40.68,40.68,37.15,38.19,259100.0],["2018-05-02",38.14,38.96,37.48,38.89,261700.0],["2018-05-03",35.12,36.71,35.0,36.42,2765400.0],["2018-05-04",36.51,37.665,36.36,37.32,610700.0],["2018-05-07",37.59,39.21,37.47,39.09,471300.0],["2018-05-08",39.12,40.81,39.09,40.06,425300.0],["2018-05-09",39.86,40.35,38.89,39.45,187800.0],["2018-05-10",39.62,40.49,39.29,40.41,188500.0],["2018-05-11",40.52,41.56,39.141,41.24,147800.0],["2018-05-14",41.44,43.0,41.37,42.31,376600.0],["2018-05-15",42.01,42.36,41.46,41.55,225300.0],["2018-05-16",41.63,42.12,40.65,41.03,311100.0],["2018-05-17",40.96,42.357,40.73,41.31,176700.0],["2018-05-18",41.49,43.13,41.49,42.62,201000.0],["2018-05-21",42.67,43.0,41.72,41.96,158200.0],["2018-05-22",41.9,43.17,41.9,42.54,229200.0],["2018-05-23",42.29,42.95,42.15,42.41,180200.0],["2018-05-24",42.38,42.83,42.06,42.74,255700.0],["2018-05-25",42.67,43.28,41.95,42.0,232300.0],["2018-05-29",41.98,42.6,41.29,42.47,348900.0],["2018-05-30",42.69,43.23,42.05,42.13,222900.0],["2018-05-31",42.06,43.16,41.9,42.16,347800.0],["2018-06-01",42.23,42.86,42.0,42.63,307400.0],["2018-06-04",42.68,43.2,42.06,42.45,234900.0],["2018-06-05",42.68,43.18,42.18,43.13,219000.0],["2018-06-06",43.23,44.11,42.68,43.84,251200.0],["2018-06-07",43.77,43.8,41.27,43.27,262100.0],["2018-06-08",43.35,44.45,43.35,43.5,291000.0],["2018-06-11",43.69,43.98,43.06,43.39,300700.0],["2018-06-12",41.65,42.41,41.5,41.99,1946400.0],["2018-06-13",42.06,43.755,41.81,43.6,1148100.0],["2018-06-14",43.54,45.74,43.54,44.98,579700.0],["2018-06-15",44.83,45.89,44.09,45.24,481200.0],["2018-06-18",45.26,45.94,44.62,45.46,307300.0],["2018-06-19",45.14,45.526,44.07,44.69,244000.0],["2018-06-20",44.84,45.18,43.73,45.08,174200.0],["2018-06-21",45.35,45.43,43.969,44.54,227100.0],["2018-06-22",44.69,45.07,44.08,45.07,1021300.0],["2018-06-25",44.77,44.77,43.441,43.75,229400.0],["2018-06-26",43.87,44.61,43.246,43.38,178200.0],["2018-06-27",43.44,43.855,42.378,42.58,208100.0],["2018-06-28",42.62,44.29,41.84,43.08,192200.0],["2018-06-29",43.18,43.53,42.695,43.0,187100.0],["2018-07-02",42.76,43.25,42.43,43.25,154700.0],["2018-07-03",43.46,44.23,43.22,43.93,108200.0],["2018-07-05",44.15,44.649,43.43,43.89,117900.0],["2018-07-06",43.96,44.64,43.89,44.34,116800.0],["2018-07-09",44.42,44.69,44.02,44.37,177600.0],["2018-07-10",44.37,44.82,43.98,44.28,167300.0],["2018-07-11",44.05,44.29,43.84,43.87,185400.0],["2018-07-12",44.07,44.79,43.78,44.54,168700.0],["2018-07-13",44.66,45.44,44.55,44.72,127000.0],["2018-07-16",44.81,45.39,43.951,44.58,154300.0],["2018-07-17",44.56,46.18,44.56,45.89,198000.0],["2018-07-18",45.82,46.26,45.32,46.11,264300.0],["2018-07-19",46.08,47.36,46.08,47.1,171100.0],["2018-07-20",47.26,48.56,47.171,47.98,232000.0],["2018-07-23",48.01,49.05,47.84,49.0,216500.0],["2018-07-24",49.18,49.57,48.09,48.36,209000.0],["2018-07-25",48.59,49.47,48.49,49.41,204800.0],["2018-07-26",49.29,49.687,48.62,48.75,189700.0],["2018-07-27",48.95,49.34,47.34,47.72,132300.0],["2018-07-30",47.67,48.23,46.9,47.07,257300.0],["2018-07-31",57.49,63.97,57.35,61.37,1544200.0],["2018-08-01",61.37,61.6,58.56,60.13,1065000.0],["2018-08-02",59.98,61.05,58.18,59.46,1286700.0],["2018-08-03",59.79,61.06,58.87,59.37,867500.0],["2018-08-06",58.97,59.79,57.68,58.33,721500.0],["2018-08-07",57.45,58.26,54.96,56.32,826600.0],["2018-08-08",57.45,57.5,54.13,56.33,3360600.0],["2018-08-09",56.19,58.64,56.02,58.19,885200.0],["2018-08-10",58.32,59.76,58.3,58.7,796800.0],["2018-08-13",58.95,59.2,56.96,57.17,547800.0],["2018-08-14",57.64,58.012,57.12,57.54,492200.0],["2018-08-15",57.39,58.23,56.54,56.88,380100.0],["2018-08-16",57.15,58.58,57.06,58.13,523900.0],["2018-08-17",58.13,58.58,57.07,57.83,766500.0],["2018-08-20",58.01,58.187,55.63,56.48,632900.0],["2018-08-21",56.66,57.56,56.34,57.08,397300.0],["2018-08-22",56.81,57.64,56.24,56.36,440600.0],["2018-08-23",55.22,55.67,54.54,55.05,2136800.0],["2018-08-24",55.54,55.84,54.98,55.32,1177000.0],["2018-08-27",55.79,56.095,55.11,56.0,1682500.0],["2018-08-28",56.26,57.47,55.64,56.86,1314600.0],["2018-08-29",57.98,59.68,57.12,58.91,1991900.0],["2018-08-30",59.03,59.34,57.797,58.71,1435600.0],["2018-08-31",58.39,60.3,58.25,59.79,1080400.0],["2018-09-04",60.2,61.88,59.93,61.32,932200.0],["2018-09-05",61.45,61.733,58.32,58.5,1080500.0],["2018-09-06",58.17,58.9,56.91,57.83,711100.0],["2018-09-07",57.66,60.334,57.242,58.28,1048400.0],["2018-09-10",58.71,61.69,58.4,61.56,941600.0],["2018-09-11",61.62,63.09,60.16,62.88,876600.0],["2018-09-12",62.88,63.99,60.5,62.28,617600.0],["2018-09-13",62.81,63.68,61.15,62.32,438700.0],["2018-09-14",62.31,63.219,61.42,62.01,397700.0],["2018-09-17",62.81,65.091,61.846,62.45,1051600.0],["2018-09-18",62.29,64.64,62.29,63.74,590200.0],["2018-09-19",64.07,65.0,55.02,57.69,1859800.0],["2018-09-20",57.8,58.915,57.75,58.37,628000.0],["2018-09-21",58.57,58.75,56.03,57.9,1414100.0],["2018-09-24",57.17,58.48,56.08,57.94,700000.0],["2018-09-25",58.17,58.82,57.18,58.59,513000.0],["2018-09-26",58.9,59.36,57.66,57.7,728700.0],["2018-09-27",57.67,59.54,57.54,59.25,542400.0],["2018-09-28",59.47,60.41,59.15,59.91,641700.0],["2018-10-01",60.28,62.06,59.658,61.6,666000.0],["2018-10-02",61.89,61.99,59.7,60.34,591000.0],["2018-10-03",60.5,62.03,59.78,61.82,460100.0],["2018-10-04",61.65,61.65,57.306,57.86,607400.0],["2018-10-05",57.63,59.1,56.66,58.21,494800.0],["2018-10-08",58.23,58.61,55.55,56.99,428600.0],["2018-10-09",57.06,58.47,56.84,57.09,467900.0],["2018-10-10",56.85,57.005,53.57,53.7,493800.0],["2018-10-11",53.42,55.52,52.259,53.2,545700.0],["2018-10-12",54.4,55.52,53.29,54.54,351000.0],["2018-10-15",54.19,55.13,53.0,53.61,235300.0],["2018-10-16",53.84,56.19,53.84,55.99,314700.0],["2018-10-17",55.71,55.71,54.2,54.53,255200.0],["2018-10-18",54.4,54.75,52.71,53.58,209000.0],["2018-10-19",54.23,55.175,52.14,52.45,229400.0],["2018-10-22",52.41,53.852,52.225,53.56,588700.0],["2018-10-23",53.5,54.235,50.5,51.89,353800.0],["2018-10-24",51.9,52.13,48.14,48.31,444100.0],["2018-10-25",48.67,50.78,48.51,50.03,540500.0],["2018-10-26",49.05,49.45,47.22,47.75,747000.0],["2018-10-29",48.56,49.575,46.2,46.97,648500.0],["2018-10-30",49.51,51.86,45.88,47.85,1085600.0],["2018-10-31",50.24,53.27,49.99,52.1,975800.0],["2018-11-01",52.46,54.67,51.54,54.37,832500.0],["2018-11-02",54.72,55.85,53.03,54.38,777100.0],["2018-11-05",54.71,55.82,54.1,55.35,604500.0],["2018-11-06",55.22,56.56,55.22,55.61,490200.0],["2018-11-07",56.0,58.65,55.96,58.24,483900.0],["2018-11-08",58.11,59.07,57.405,58.7,472000.0],["2018-11-09",58.32,59.318,57.312,58.74,629300.0],["2018-11-12",58.82,59.13,57.43,57.94,734100.0],["2018-11-13",57.95,58.84,57.06,57.34,586600.0],["2018-11-14",57.34,58.11,55.59,55.68,543600.0],["2018-11-15",54.91,55.42,52.66,55.42,660200.0],["2018-11-16",54.96,56.71,54.45,55.44,636100.0],["2018-11-19",55.16,55.73,51.77,52.0,687000.0],["2018-11-20",50.4,52.46,50.06,52.13,579200.0],["2018-11-21",52.62,53.49,52.18,52.26,296100.0],["2018-11-23",51.49,54.93,51.43,54.73,437500.0],["2018-11-26",55.75,55.75,53.84,54.93,360600.0],["2018-11-27",54.58,55.34,54.04,55.24,271800.0],["2018-11-28",55.33,58.25,55.28,58.17,742100.0],["2018-11-29",57.96,60.405,57.68,59.76,499400.0],["2018-11-30",59.57,62.37,59.52,61.91,800900.0],["2018-12-03",63.34,64.94,63.01,63.98,771600.0],["2018-12-04",63.41,64.44,60.74,61.4,770700.0],["2018-12-06",59.68,60.71,58.23,59.67,778600.0],["2018-12-07",59.75,60.05,57.11,57.71,610400.0],["2018-12-10",58.01,59.34,56.75,57.7,617500.0],["2018-12-11",58.66,59.03,56.93,57.69,468600.0],["2018-12-12",58.25,60.065,58.25,58.58,340100.0],["2018-12-13",58.42,58.578,55.41,55.66,360900.0],["2018-12-14",55.25,55.587,53.17,53.41,465100.0],["2018-12-17",53.75,54.0,51.21,51.46,622700.0],["2018-12-18",51.99,51.99,49.67,50.37,710800.0],["2018-12-19",50.68,52.48,50.56,51.8,642200.0],["2018-12-20",51.26,51.79,49.54,49.73,781500.0],["2018-12-21",50.1,51.0,47.2,47.3,678200.0],["2018-12-24",50.1,50.72,47.7,49.34,801800.0],["2018-12-26",49.66,53.49,49.51,53.36,1081900.0],["2018-12-27",52.05,53.51,49.79,52.26,946700.0],["2018-12-28",53.21,53.51,51.72,51.79,1118300.0],["2018-12-31",52.53,54.44,50.625,52.93,5652000.0],["2019-01-02",52.14,52.49,51.2,52.4,1049300.0],["2019-01-03",51.8,51.99,48.18,49.38,1394900.0],["2019-01-04",50.19,52.855,50.007,52.5,642300.0],["2019-01-07",53.12,55.95,53.12,54.53,762400.0],["2019-01-08",55.48,56.18,54.39,55.93,623900.0],["2019-01-09",56.55,58.52,56.0,58.45,675700.0],["2019-01-10",57.68,59.95,57.325,59.86,548500.0],["2019-01-11",59.4,60.645,59.34,60.14,443400.0],["2019-01-14",59.62,59.91,58.64,58.96,819100.0],["2019-01-15",59.21,61.01,59.15,60.47,741000.0],["2019-01-16",60.87,62.13,60.25,60.32,351300.0],["2019-01-17",60.08,61.36,59.73,61.31,596400.0],["2019-01-18",61.91,62.0,60.55,61.36,526400.0],["2019-01-22",61.27,61.34,59.94,60.6,373000.0],["2019-01-23",61.0,61.88,60.26,60.87,494100.0],["2019-01-24",60.64,61.49,59.985,60.13,432300.0],["2019-01-25",60.54,61.67,60.27,61.21,589500.0],["2019-01-28",60.95,61.403,60.1,60.72,367700.0],["2019-01-29",60.97,61.37,60.05,60.68,352500.0],["2019-01-30",61.23,64.47,60.425,63.9,1152100.0],["2019-01-31",64.16,64.99,63.3,64.4,802400.0],["2019-02-01",64.4,66.83,63.6,65.73,909100.0],["2019-02-04",66.5,67.74,66.01,67.71,565900.0],["2019-02-05",68.37,69.71,66.157,66.51,751200.0],["2019-02-06",66.2,67.19,65.25,66.04,556900.0],["2019-02-07",65.45,65.97,64.4,64.69,720300.0],["2019-02-08",64.29,64.29,60.95,64.07,852600.0],["2019-02-11",64.55,65.5,62.18,62.69,1083700.0],["2019-02-12",63.0,64.98,62.33,64.43,641700.0],["2019-02-13",64.67,67.18,64.67,67.09,616000.0],["2019-02-14",66.98,68.83,66.78,68.36,541000.0],["2019-02-15",68.93,70.39,68.45,70.36,561100.0],["2019-02-19",70.55,70.78,69.55,70.34,440200.0],["2019-02-20",70.71,70.71,69.2,70.22,331200.0],["2019-02-21",70.15,70.23,68.78,69.17,349600.0],["2019-02-22",69.04,70.01,68.34,69.98,557500.0],["2019-02-25",70.75,71.66,70.34,70.58,653900.0],["2019-02-26",58.01,59.94,55.0,55.09,5329100.0],["2019-02-27",55.31,56.37,54.54,56.05,1334300.0],["2019-02-28",55.29,55.51,52.94,54.95,1247800.0],["2019-03-01",55.42,56.48,54.715,54.74,895700.0],["2019-03-04",55.13,55.22,53.51,54.99,917200.0],["2019-03-05",55.05,55.16,54.2,54.26,595400.0],["2019-03-06",54.24,54.46,51.52,52.17,921400.0],["2019-03-07",52.19,52.77,50.67,51.42,886000.0],["2019-03-08",50.88,52.02,50.14,51.75,983200.0],["2019-03-11",51.96,53.22,51.75,52.86,560500.0],["2019-03-12",53.06,53.475,52.56,53.02,322800.0],["2019-03-13",53.15,54.45,52.97,53.02,435600.0],["2019-03-14",53.02,54.06,53.02,53.47,412100.0],["2019-03-15",53.64,55.12,53.51,54.79,507300.0],["2019-03-18",54.8,55.91,54.21,55.87,531400.0],["2019-03-19",56.39,57.05,56.05,56.81,593500.0],["2019-03-20",56.81,58.27,56.15,57.72,713200.0],["2019-03-21",57.25,59.39,57.07,58.81,535500.0],["2019-03-22",58.4,58.86,56.48,56.65,403300.0],["2019-03-25",56.7,57.44,55.56,57.1,319800.0],["2019-03-26",57.54,58.6,57.21,57.66,486600.0],["2019-03-27",57.67,57.84,55.89,57.08,314800.0],["2019-03-28",57.44,58.37,57.39,58.31,241300.0],["2019-03-29",58.8,59.15,57.51,58.97,465700.0],["2019-04-01",59.44,60.28,58.32,59.06,493300.0],["2019-04-02",59.18,60.98,58.71,60.67,459300.0],["2019-04-03",61.12,62.23,60.75,62.07,351700.0],["2019-04-04",61.93,62.07,59.63,59.89,297200.0],["2019-04-05",60.0,61.27,59.55,60.0,510900.0],["2019-04-08",59.92,60.12,58.725,60.06,484100.0],["2019-04-09",59.95,61.1,59.17,59.32,506200.0],["2019-04-10",59.45,61.015,59.11,59.99,641100.0],["2019-04-11",60.43,60.8,59.73,60.66,288700.0],["2019-04-12",60.94,60.94,58.73,58.76,353600.0],["2019-04-15",58.76,59.636,58.6,58.88,266800.0],["2019-04-16",59.44,59.62,55.77,56.24,445300.0],["2019-04-17",56.36,56.36,53.52,54.16,473100.0],["2019-04-18",54.13,54.8,52.84,54.1,378600.0],["2019-04-22",53.91,55.34,53.91,55.08,299300.0],["2019-04-23",55.37,57.51,54.796,57.34,462200.0],["2019-04-24",57.25,57.73,56.59,57.17,290800.0],["2019-04-25",57.07,58.3,56.6,57.85,257400.0],["2019-04-26",58.11,58.88,57.38,58.71,295000.0],["2019-04-29",59.3,59.88,58.66,59.23,395800.0],["2019-04-30",60.4,61.71,55.3,56.17,864600.0],["2019-05-01",55.86,57.265,55.23,55.65,648100.0],["2019-05-02",55.36,56.63,54.46,56.61,553000.0],["2019-05-03",56.95,57.78,56.1,57.75,431900.0],["2019-05-06",56.45,58.83,56.07,58.55,401100.0],["2019-05-07",57.86,58.58,56.52,57.24,719900.0],["2019-05-08",57.28,57.38,56.4,56.51,312300.0],["2019-05-09",55.92,56.6,54.23,56.47,404300.0],["2019-05-10",56.21,57.0,54.15,55.82,445100.0],["2019-05-13",54.5,55.21,53.36,53.75,400200.0],["2019-05-14",53.97,54.845,53.485,54.42,364100.0],["2019-05-15",54.0,55.93,53.84,55.24,426300.0],["2019-05-16",55.22,56.54,55.22,55.98,278500.0],["2019-05-17",55.35,56.305,54.8,54.99,266700.0],["2019-05-20",54.44,56.03,54.194,55.74,296800.0],["2019-05-21",56.21,57.25,56.21,57.11,362700.0],["2019-05-22",57.07,58.34,56.225,58.24,266100.0],["2019-05-23",57.63,58.32,56.32,56.45,416600.0],["2019-05-24",56.97,57.78,55.9,56.02,376200.0],["2019-05-28",56.03,57.1,55.72,56.5,432400.0],["2019-05-29",56.16,56.26,55.15,55.97,395400.0],["2019-05-30",56.12,57.0,54.495,55.06,295100.0],["2019-05-31",54.3,54.66,53.69,53.98,336800.0],["2019-06-03",54.0,54.79,53.37,53.64,287700.0],["2019-06-04",54.31,55.72,53.1,55.69,565700.0],["2019-06-05",56.06,56.58,54.93,56.16,282300.0],["2019-06-06",56.44,56.64,55.215,55.35,305300.0],["2019-06-07",55.66,56.65,55.12,55.2,334700.0],["2019-06-10",55.59,56.6,55.5,55.75,250700.0],["2019-06-11",56.06,57.05,54.6,55.45,387500.0],["2019-06-12",55.16,56.53,54.81,56.0,293900.0],["2019-06-13",56.16,56.5,55.483,56.38,223100.0],["2019-06-14",56.45,58.2,55.37,55.39,323200.0],["2019-06-17",55.51,57.18,55.5,56.92,257600.0],["2019-06-18",57.51,59.49,57.385,59.24,382900.0],["2019-06-19",59.41,60.91,59.2,60.84,275400.0],["2019-06-20",61.48,61.77,60.16,61.3,289600.0],["2019-06-21",61.3,62.76,61.255,62.56,523900.0],["2019-06-24",62.67,63.41,61.6,61.78,324000.0],["2019-06-25",62.19,62.2,61.0,62.1,565800.0],["2019-06-26",62.32,62.735,61.29,61.85,412700.0],["2019-06-27",62.0,64.28,61.835,64.15,451300.0],["2019-06-28",64.16,65.72,63.71,65.42,1090600.0],["2019-07-01",66.22,66.45,64.02,64.86,340700.0],["2019-07-02",64.92,64.92,63.17,64.47,203700.0],["2019-07-03",64.64,65.2,64.41,64.78,207200.0],["2019-07-05",64.43,64.813,63.54,64.59,199400.0],["2019-07-08",64.39,64.49,63.17,63.59,235100.0],["2019-07-09",63.16,64.06,63.06,63.2,217500.0],["2019-07-10",63.39,63.805,62.26,62.57,290800.0],["2019-07-11",62.82,63.14,62.17,62.56,174500.0],["2019-07-12",62.1,63.0,61.38,62.64,255100.0],["2019-07-15",62.7,63.79,62.41,63.47,272200.0],["2019-07-16",63.47,63.98,62.93,63.4,208100.0],["2019-07-17",63.53,63.54,62.3,62.41,191600.0],["2019-07-18",62.45,63.45,62.29,63.14,219800.0],["2019-07-19",63.39,63.98,62.35,62.38,253100.0],["2019-07-22",62.51,63.34,62.38,62.5,242700.0],["2019-07-23",62.57,62.82,61.58,62.72,225000.0],["2019-07-24",62.39,63.42,61.69,63.17,209400.0],["2019-07-25",63.23,63.48,61.88,62.63,531700.0],["2019-07-26",62.77,64.63,62.265,63.76,580700.0],["2019-07-29",63.73,68.1,63.1,67.68,1169100.0],["2019-07-30",75.0,80.381,74.279,79.61,2824400.0],["2019-07-31",79.94,80.65,77.44,78.76,901100.0],["2019-08-01",79.19,80.19,77.55,78.44,651100.0],["2019-08-02",77.69,78.22,75.81,76.48,683100.0],["2019-08-05",75.0,76.675,74.23,75.54,585600.0],["2019-08-06",76.36,77.83,73.3,76.7,311800.0],["2019-08-07",75.89,77.33,75.0,76.24,589600.0],["2019-08-08",76.96,80.0,76.26,79.32,368900.0],["2019-08-09",78.97,79.64,78.01,78.67,318100.0],["2019-08-12",78.57,79.02,77.47,78.12,348200.0],["2019-08-13",78.2,79.89,78.2,79.5,448600.0],["2019-08-14",77.95,78.523,76.69,76.78,432600.0],["2019-08-15",76.86,78.4,75.609,78.03,282000.0],["2019-08-16",78.86,79.7,78.61,79.0,308800.0],["2019-08-19",79.25,82.0,79.197,80.96,500000.0],["2019-08-20",80.58,82.39,80.29,80.59,306600.0],["2019-08-21",81.2,81.69,79.95,81.13,267000.0],["2019-08-22",81.43,81.87,79.4,79.94,262500.0],["2019-08-23",79.81,81.62,78.615,78.91,285200.0],["2019-08-26",79.59,80.3,78.2,80.19,157700.0],["2019-08-27",80.7,81.31,79.3,80.36,255500.0],["2019-08-28",80.22,81.67,79.875,81.13,208500.0],["2019-08-29",82.38,83.17,81.28,81.39,203200.0],["2019-08-30",81.93,82.44,80.526,80.91,192600.0],["2019-09-03",79.8,81.43,79.6,80.45,280200.0],["2019-09-04",81.2,82.29,79.47,81.39,356600.0],["2019-09-05",81.74,83.02,81.0,82.73,265600.0],["2019-09-06",83.05,83.95,82.27,82.99,271400.0],["2019-09-09",83.54,83.73,80.895,81.11,271600.0],["2019-09-10",81.0,81.9,78.5,80.49,525400.0],["2019-09-11",80.39,82.491,79.6,81.36,303400.0],["2019-09-12",81.41,83.3,81.08,81.92,319100.0],["2019-09-13",82.11,85.99,81.96,85.65,474400.0],["2019-09-16",85.99,86.498,83.5,84.44,528900.0],["2019-09-17",84.62,86.16,84.42,85.89,350800.0],["2019-09-18",85.9,86.21,84.12,84.73,193200.0],["2019-09-19",85.02,86.71,84.76,84.83,423900.0],["2019-09-20",84.72,85.878,84.26,85.0,598000.0],["2019-09-23",84.7,85.31,84.46,84.88,232900.0],["2019-09-24",85.65,86.46,84.54,84.64,273600.0],["2019-09-25",84.46,85.2,83.08,85.02,212700.0],["2019-09-26",84.87,85.36,83.57,83.84,231600.0],["2019-09-27",84.29,84.62,82.77,83.13,299700.0],["2019-09-30",83.15,85.015,82.54,84.04,328100.0],["2019-10-01",84.64,84.94,81.88,82.4,292800.0],["2019-10-02",82.4,82.9,79.47,80.11,454300.0],["2019-10-03",79.9,80.53,76.17,78.65,604000.0],["2019-10-04",78.67,80.78,78.515,80.69,245600.0],["2019-10-07",80.35,81.64,80.03,80.29,268600.0],["2019-10-08",79.78,79.79,76.65,77.14,633600.0],["2019-10-09",78.03,79.64,77.57,78.89,366900.0],["2019-10-10",78.58,79.5,77.73,78.24,225200.0],["2019-10-11",79.14,80.53,78.63,78.74,252100.0],["2019-10-14",78.96,79.315,77.41,78.04,527200.0],["2019-10-15",78.55,81.085,78.55,80.32,255400.0],["2019-10-16",79.69,80.47,77.979,78.01,479300.0],["2019-10-17",78.08,79.24,77.2,77.94,479200.0],["2019-10-18",77.47,77.87,75.67,77.26,324300.0],["2019-10-21",77.35,77.62,75.9,75.99,371300.0],["2019-10-22",76.28,77.37,74.82,74.97,297400.0],["2019-10-23",74.86,75.41,74.19,74.69,225000.0],["2019-10-24",74.9,76.26,74.365,75.63,227500.0],["2019-10-25",75.16,76.19,74.9,75.37,201700.0],["2019-10-28",75.74,77.22,75.15,77.01,669500.0],["2019-10-29",71.27,77.82,70.0,75.96,809900.0],["2019-10-30",76.26,76.5,74.28,74.94,269400.0],["2019-10-31",75.12,75.12,71.63,73.63,315200.0],["2019-11-01",73.5,75.075,72.93,75.0,384200.0],["2019-11-04",75.8,76.3,74.79,75.13,377700.0],["2019-11-05",75.15,75.9,74.45,75.4,369200.0],["2019-11-06",75.29,75.48,70.96,71.19,434400.0],["2019-11-07",71.75,72.4,69.93,70.43,263400.0],["2019-11-08",70.1,70.68,69.17,70.155,349400.0],["2019-11-11",69.73,70.395,69.43,70.08,244600.0],["2019-11-12",70.0,71.7,69.1,70.87,200100.0],["2019-11-13",70.67,71.23,70.08,70.67,227700.0],["2019-11-14",70.5,72.46,69.75,72.14,281900.0],["2019-11-15",72.76,72.87,71.91,72.7,259900.0],["2019-11-18",72.42,72.68,71.14,71.23,210400.0],["2019-11-19",71.27,72.92,70.85,72.49,207700.0],["2019-11-20",72.58,74.75,72.571,74.36,392700.0],["2019-11-21",74.58,75.25,73.26,74.74,374700.0],["2019-11-22",75.03,75.19,73.53,74.92,258100.0],["2019-11-25",75.28,76.77,75.28,76.26,240400.0],["2019-11-26",76.4,77.92,75.83,76.62,336400.0],["2019-11-27",76.99,78.82,75.78,78.26,276900.0],["2019-11-29",78.07,78.33,76.56,76.67,84300.0],["2019-12-02",76.82,77.29,75.68,76.55,209500.0],["2019-12-03",75.76,76.915,75.12,76.56,197100.0],["2019-12-04",76.74,77.48,76.3,77.23,186100.0],["2019-12-05",77.47,77.715,76.75,77.25,211500.0],["2019-12-06",77.93,80.125,77.93,80.11,242400.0],["2019-12-09",80.85,80.87,79.93,80.09,310100.0],["2019-12-10",80.01,80.175,78.88,79.22,245900.0],["2019-12-11",80.4,80.58,78.36,79.28,241800.0],["2019-12-12",79.32,81.75,79.05,81.25,266900.0],["2019-12-13",81.01,81.08,79.3,79.46,214200.0],["2019-12-16",80.11,80.77,79.48,79.54,231800.0],["2019-12-17",79.68,80.443,78.5,80.34,183100.0],["2019-12-18",80.48,80.795,79.83,80.62,157000.0],["2019-12-19",80.61,83.4,80.36,83.4,261300.0],["2019-12-20",83.53,84.55,82.995,84.42,418100.0],["2019-12-23",84.83,84.83,82.82,84.39,176500.0],["2019-12-24",84.57,84.85,83.81,84.64,75900.0],["2019-12-26",84.64,84.658,83.555,83.9,139100.0],["2019-12-27",84.36,84.36,82.38,83.66,145900.0],["2019-12-30",83.78,84.53,82.86,83.25,145300.0],["2019-12-31",83.21,84.51,82.95,84.06,282300.0],["2020-01-02",84.99,85.1,81.53,82.97,239900.0],["2020-01-03",81.96,82.913,81.36,82.53,265200.0],["2020-01-06",81.58,83.4,81.05,83.24,188800.0],["2020-01-07",83.24,83.73,82.25,83.13,163500.0],["2020-01-08",83.4,86.2,83.195,83.63,172300.0],["2020-01-09",83.82,85.14,83.74,84.25,115000.0],["2020-01-10",84.48,85.04,83.76,83.88,138000.0],["2020-01-13",84.24,85.465,83.4,85.42,170600.0],["2020-01-14",85.07,86.796,84.825,86.27,134000.0],["2020-01-15",86.27,89.49,86.27,89.13,279800.0],["2020-01-16",89.1,91.15,88.98,91.04,178700.0],["2020-01-17",91.55,92.07,90.05,90.95,167900.0],["2020-01-21",90.63,91.81,90.18,91.08,111000.0],["2020-01-22",91.34,92.31,90.725,91.75,103100.0],["2020-01-23",91.62,91.73,89.97,91.17,169900.0],["2020-01-24",91.4,91.655,87.29,88.07,220400.0],["2020-01-27",86.58,88.0,82.89,87.68,183500.0],["2020-01-28",88.51,89.05,87.845,88.42,119900.0],["2020-01-29",88.62,89.42,88.25,88.53,136300.0],["2020-01-30",87.9,88.92,86.96,87.95,92200.0],["2020-01-31",87.77,87.94,85.33,85.55,226000.0],["2020-02-03",86.31,88.13,85.57,87.56,161200.0],["2020-02-04",88.77,92.82,88.03,92.71,214700.0],["2020-02-05",93.42,96.8,93.2,95.5,413200.0],["2020-02-06",95.88,96.4,94.54,94.98,210900.0],["2020-02-07",94.7,94.7,90.4,93.17,253900.0],["2020-02-10",93.04,94.041,92.144,93.94,128600.0],["2020-02-11",94.78,97.08,94.4,96.9,136200.0],["2020-02-12",97.25,98.0,96.17,96.92,139900.0],["2020-02-13",96.27,97.96,95.96,97.78,113200.0],["2020-02-14",97.82,98.7,95.77,97.86,188700.0],["2020-02-18",97.62,98.41,95.65,98.17,191900.0],["2020-02-19",97.8,100.79,97.8,100.3,224100.0],["2020-02-20",99.83,101.12,98.89,99.92,162000.0],["2020-02-21",99.62,100.4,98.25,99.58,141000.0],["2020-02-24",95.93,99.04,95.39,99.02,387800.0],["2020-02-25",103.97,109.09,100.695,101.95,698200.0],["2020-02-26",102.91,103.725,98.76,100.48,450800.0],["2020-02-27",98.32,99.614,95.0,95.13,654900.0],["2020-02-28",92.0,95.12,88.1,89.94,532400.0],["2020-03-02",90.88,95.51,90.53,94.84,432700.0],["2020-03-03",95.11,97.91,89.62,91.07,380500.0],["2020-03-04",94.24,100.63,92.76,100.13,274300.0],["2020-03-05",96.93,100.895,95.47,96.31,288600.0],["2020-03-06",94.39,98.595,91.8,98.35,247800.0],["2020-03-09",91.49,97.02,90.22,90.57,385000.0],["2020-03-10",93.58,95.13,88.33,92.98,415800.0],["2020-03-11",90.08,90.36,82.42,83.64,493800.0],["2020-03-12",78.4,78.4,72.0,72.26,611200.0],["2020-03-13",76.3,77.59,70.9,77.59,444200.0],["2020-03-16",72.77,74.77,70.0,70.59,371200.0],["2020-03-17",69.68,73.69,64.11,72.72,799100.0],["2020-03-18",66.32,70.01,59.337,61.71,674500.0],["2020-03-19",61.93,67.155,59.17,64.95,1002500.0],["2020-03-20",65.9,74.29,65.76,69.14,835900.0],["2020-03-23",68.32,68.36,58.72,61.82,960800.0],["2020-03-24",64.99,69.0,63.173,68.57,439800.0],["2020-03-25",68.38,74.53,66.66,67.97,493700.0],["2020-03-26",68.46,74.75,68.46,73.46,357200.0],["2020-03-27",70.6,72.71,66.21,66.86,496000.0],["2020-03-30",67.53,75.44,66.009,75.07,452700.0],["2020-03-31",75.16,77.26,70.41,73.38,429500.0],["2020-04-01",70.4,71.0,67.09,68.45,475200.0],["2020-04-02",68.13,72.45,67.0,71.92,254800.0],["2020-04-03",70.61,72.745,66.78,68.08,357400.0],["2020-04-06",71.0,77.41,70.935,76.94,298100.0],["2020-04-07",78.66,80.97,77.44,78.57,278600.0],["2020-04-08",80.26,82.68,75.79,82.15,251700.0],["2020-04-09",84.3,84.3,81.185,83.12,252700.0],["2020-04-13",82.37,82.56,79.63,81.15,145100.0],["2020-04-14",83.66,84.0,81.455,83.37,211800.0],["2020-04-15",81.01,81.551,77.9,78.57,349300.0],["2020-04-16",79.63,83.63,77.47,82.31,260000.0],["2020-04-17",85.0,87.89,83.397,87.68,292300.0],["2020-04-20",83.05,87.57,83.05,85.53,306900.0],["2020-04-21",83.8,83.8,78.04,78.81,238900.0],["2020-04-22",81.28,83.16,80.06,82.71,174600.0],["2020-04-23",83.24,85.67,81.3,84.98,288500.0],["2020-04-24",85.12,85.91,83.16,83.82,189600.0],["2020-04-27",85.55,88.02,84.02,86.46,240600.0],["2020-04-28",88.27,89.41,84.95,85.66,416100.0],["2020-04-29",87.75,87.75,76.11,84.33,876800.0],["2020-04-30",84.99,85.0,79.7,79.86,489500.0],["2020-05-01",78.59,78.59,73.621,76.17,354000.0],["2020-05-04",76.29,79.11,75.309,79.03,292400.0],["2020-05-05",80.04,82.37,78.23,80.32,243300.0],["2020-05-06",80.68,81.323,78.6,78.6,222300.0],["2020-05-07",79.78,80.87,79.13,79.32,211800.0],["2020-05-08",80.22,82.328,79.65,82.18,208900.0],["2020-05-11",82.21,86.295,81.33,85.97,256900.0],["2020-05-12",86.95,86.95,83.13,83.43,295100.0],["2020-05-13",83.5,84.28,78.49,80.25,586200.0],["2020-05-14",78.5,82.24,78.455,81.83,239400.0],["2020-05-15",81.47,84.41,80.02,84.36,221600.0],["2020-05-18",86.2,88.204,85.965,87.02,238100.0],["2020-05-19",86.71,88.0,86.33,86.44,157100.0],["2020-05-20",87.67,90.297,85.98,90.08,320200.0],["2020-05-21",89.05,90.51,88.33,90.0,276400.0],["2020-05-22",90.52,92.91,90.099,92.18,161800.0],["2020-05-26",95.0,95.265,91.0,92.65,294100.0],["2020-05-27",92.9,95.73,90.285,95.68,314700.0],["2020-05-28",96.73,97.0,93.58,94.25,233000.0],["2020-05-29",93.93,93.93,91.465,92.82,477900.0],["2020-06-01",92.72,92.72,89.48,89.62,309200.0],["2020-06-02",89.91,90.62,88.05,90.41,266500.0],["2020-06-03",91.17,91.88,90.16,90.27,246800.0],["2020-06-04",89.53,90.98,87.95,90.02,219900.0],["2020-06-05",92.2,92.86,88.32,88.47,216100.0],["2020-06-08",92.38,94.55,90.07,93.82,277400.0],["2020-06-09",93.66,93.74,89.11,89.24,243800.0],["2020-06-10",89.41,90.09,86.96,87.69,203200.0],["2020-06-11",85.55,85.55,80.8,81.08,317000.0],["2020-06-12",84.23,85.85,82.36,84.57,268500.0],["2020-06-15",82.6,86.49,81.745,86.28,197900.0],["2020-06-16",89.65,89.99,86.81,89.04,281300.0],["2020-06-17",88.57,90.87,87.06,88.03,288500.0],["2020-06-18",87.79,91.17,87.79,88.91,221800.0],["2020-06-19",89.82,90.96,88.62,89.96,468900.0],["2020-06-22",89.7,90.49,87.218,88.33,229700.0],["2020-06-23",88.5,91.28,87.75,90.46,229700.0],["2020-06-24",89.31,90.22,86.12,87.73,192900.0],["2020-06-25",85.97,88.86,85.22,88.77,220500.0],["2020-06-26",88.57,89.18,87.27,87.81,284800.0],["2020-06-29",88.98,90.26,86.84,90.22,163100.0],["2020-06-30",90.33,93.36,89.75,93.02,246700.0],["2020-07-01",93.74,94.7,91.98,92.95,168800.0],["2020-07-02",92.45,94.905,90.01,93.57,261300.0],["2020-07-06",94.34,96.3,93.975,96.22,244900.0],["2020-07-07",95.48,98.85,95.18,97.97,241800.0],["2020-07-08",98.57,99.83,97.66,98.62,252100.0],["2020-07-09",98.46,100.55,98.175,99.07,273100.0],["2020-07-10",99.21,99.28,97.4,98.18,213400.0],["2020-07-13",97.47,101.38,96.27,96.38,289400.0],["2020-07-14",96.42,99.59,94.72,99.53,233300.0],["2020-07-15",101.48,106.31,100.02,105.06,339700.0],["2020-07-16",105.0,105.0,103.16,103.9,181800.0],["2020-07-17",104.09,106.22,103.285,105.52,224700.0],["2020-07-20",105.02,106.61,104.41,105.61,192900.0],["2020-07-21",105.32,107.81,105.31,106.34,336700.0],["2020-07-22",106.89,111.31,106.89,110.22,392400.0],["2020-07-23",111.11,114.12,109.77,110.73,388500.0],["2020-07-24",110.04,110.04,105.36,105.81,395000.0],["2020-07-27",106.69,112.6,106.69,112.32,325200.0],["2020-07-28",131.99,144.49,116.33,122.16,2240200.0],["2020-07-29",123.0,125.405,120.76,124.76,524200.0],["2020-07-30",122.54,124.15,118.42,119.5,528700.0],["2020-07-31",119.52,120.01,116.63,119.35,455600.0],["2020-08-03",121.1,125.77,120.02,125.62,295700.0],["2020-08-04",125.78,126.53,123.104,124.15,498700.0],["2020-08-05",125.41,125.97,123.44,125.8,177700.0],["2020-08-06",125.6,126.11,121.48,122.02,165200.0],["2020-08-07",121.79,125.0,121.37,124.84,225800.0],["2020-08-10",120.48,122.925,117.24,122.53,543600.0],["2020-08-11",122.65,127.39,122.3,124.06,419900.0],["2020-08-12",124.06,128.18,124.06,128.07,246200.0],["2020-08-13",128.04,129.11,126.39,128.27,247300.0],["2020-08-14",128.64,129.27,126.19,126.95,196800.0],["2020-08-17",127.32,129.015,126.8,128.51,179600.0],["2020-08-18",128.5,128.88,126.55,127.18,184300.0],["2020-08-19",126.03,128.92,125.85,126.82,252100.0],["2020-08-20",126.47,127.15,125.13,125.56,304900.0],["2020-08-21",125.5,126.14,123.07,125.29,319800.0],["2020-08-24",126.46,126.46,122.14,123.01,226800.0],["2020-08-25",122.29,124.44,120.55,124.44,165300.0],["2020-08-26",124.58,125.0,122.655,123.46,171200.0],["2020-08-27",123.07,125.315,121.07,123.96,250300.0],["2020-08-28",124.09,128.08,123.84,127.85,170800.0],["2020-08-31",127.21,131.33,127.19,129.79,249900.0],["2020-09-01",130.3,130.71,127.47,128.98,196300.0],["2020-09-02",129.44,130.99,127.56,130.61,231600.0],["2020-09-03",130.35,130.63,122.96,123.57,330500.0],["2020-09-04",124.49,124.89,115.7,120.18,317000.0],["2020-09-08",114.2,117.62,112.55,116.49,753900.0],["2020-09-09",117.86,119.02,116.67,117.33,270100.0],["2020-09-10",117.76,118.77,115.99,116.34,308400.0],["2020-09-11",117.51,119.83,114.29,115.71,222100.0],["2020-09-14",117.17,119.17,116.61,118.78,328900.0],["2020-09-15",119.58,123.962,119.315,120.07,270000.0],["2020-09-16",120.49,120.73,116.19,116.66,282800.0],["2020-09-17",115.12,117.73,114.99,116.48,244800.0],["2020-09-18",117.31,117.31,111.28,112.525,5528600.0],["2020-09-21",110.5,111.075,107.84,110.2,497700.0],["2020-09-22",110.94,113.25,108.8,112.93,495400.0],["2020-09-23",112.43,113.41,111.88,113.015,489200.0],["2020-09-24",112.16,112.19,106.16,106.94,389500.0],["2020-09-25",106.99,108.97,105.97,108.26,256800.0],["2020-09-28",110.04,111.06,108.29,109.91,318300.0],["2020-09-29",110.08,112.04,109.895,111.38,261400.0],["2020-09-30",112.0,113.61,111.36,111.75,378600.0],["2020-10-01",112.19,114.32,111.27,114.16,223700.0],["2020-10-02",117.75,118.14,114.503,115.02,246800.0],["2020-10-05",116.46,119.31,116.46,118.85,220700.0],["2020-10-06",119.09,121.13,117.33,117.7,206500.0],["2020-10-07",118.9,120.16,118.64,118.65,238400.0],["2020-10-08",119.97,120.03,117.93,119.97,123600.0],["2020-10-09",121.27,123.32,120.46,123.24,156500.0],["2020-10-12",123.94,125.81,122.58,125.19,123600.0],["2020-10-13",124.66,127.17,124.66,126.5,207200.0],["2020-10-14",126.91,129.07,126.81,126.86,200100.0],["2020-10-15",125.06,126.385,124.36,126.36,129800.0],["2020-10-16",126.71,127.96,123.59,123.74,253600.0],["2020-10-19",124.93,125.74,121.14,121.53,171600.0],["2020-10-20",123.04,125.73,119.06,120.02,254200.0],["2020-10-21",120.34,121.7,115.0,115.02,268000.0],["2020-10-22",114.74,117.99,114.74,116.55,192500.0],["2020-10-23",117.18,117.43,113.77,116.54,220700.0],["2020-10-26",115.0,117.075,112.62,116.64,299800.0],["2020-10-27",109.57,112.92,105.48,109.38,791600.0],["2020-10-28",107.12,113.48,106.83,112.03,403900.0],["2020-10-29",111.97,114.92,110.0,111.62,356700.0],["2020-10-30",111.74,112.6,108.98,110.94,401000.0],["2020-11-02",112.92,118.25,111.09,113.68,287500.0],["2020-11-03",115.28,116.0,111.48,113.58,344500.0],["2020-11-04",115.095,119.51,113.5,118.49,270600.0],["2020-11-05",120.24,122.12,115.11,120.14,156800.0],["2020-11-06",120.67,121.662,117.04,118.63,152800.0],["2020-11-09",123.64,124.28,117.8,117.98,285000.0],["2020-11-10",118.26,118.26,113.63,114.75,295100.0],["2020-11-11",115.53,118.188,112.54,114.29,220800.0],["2020-11-12",114.36,116.48,113.13,114.2,162300.0],["2020-11-13",115.51,118.13,115.0,117.72,214600.0],["2020-11-16",118.42,120.78,117.83,120.7,236300.0],["2020-11-17",118.52,121.4,118.1,121.28,245900.0],["2020-11-18",121.78,125.06,121.57,123.06,400100.0],["2020-11-19",122.77,124.11,121.34,123.96,230300.0],["2020-11-20",123.21,126.866,123.21,126.43,328500.0],["2020-11-23",126.29,127.4,124.751,125.9,195300.0],["2020-11-24",125.99,126.2,123.97,124.7,210700.0],["2020-11-25",124.01,124.24,121.52,121.7,180700.0],["2020-11-27",122.11,124.54,121.846,124.11,74000.0],["2020-11-30",123.61,129.03,123.04,128.36,246400.0],["2020-12-01",129.05,131.48,127.4,131.08,368800.0],["2020-12-02",130.43,130.43,127.28,129.5,190300.0],["2020-12-03",129.98,132.94,127.515,132.89,171600.0],["2020-12-04",132.49,138.7,132.49,137.39,250700.0],["2020-12-07",137.77,139.73,135.79,137.26,188700.0],["2020-12-08",137.73,139.81,136.81,138.9,232800.0],["2020-12-09",139.36,139.43,137.61,138.26,135600.0],["2020-12-10",138.38,140.8,138.38,140.21,165400.0],["2020-12-11",140.05,140.99,137.54,140.01,162600.0],["2020-12-14",141.58,144.31,140.695,140.84,197900.0],["2020-12-15",141.38,144.33,139.375,144.13,219400.0],["2020-12-16",144.75,149.11,143.71,145.32,248500.0],["2020-12-17",145.62,149.338,145.33,149.19,148500.0],["2020-12-18",150.57,150.57,139.04,140.12,838900.0],["2020-12-21",137.31,139.76,134.9,139.65,209700.0],["2020-12-22",140.0,140.29,136.951,139.98,197200.0],["2020-12-23",140.0,140.24,136.87,139.35,128000.0],["2020-12-24",139.06,140.0,137.77,139.14,70800.0],["2020-12-28",140.0,140.0,136.63,138.21,150600.0],["2020-12-29",139.27,139.27,135.66,137.87,134300.0],["2020-12-30",138.85,140.3,137.25,137.86,154800.0],["2020-12-31",137.51,139.85,135.7,139.2,208700.0],["2021-01-04",139.99,140.29,133.19,134.42,325900.0],["2021-01-05",134.78,136.395,133.635,133.99,191100.0],["2021-01-06",133.99,141.17,133.32,139.88,407000.0],["2021-01-07",140.0,141.97,138.93,139.9,288300.0],["2021-01-08",140.0,142.15,138.09,141.76,186900.0],["2021-01-11",141.15,143.85,141.15,143.01,149100.0],["2021-01-12",143.7,144.39,139.755,140.15,156700.0],["2021-01-13",140.2,142.11,138.94,140.44,169300.0],["2021-01-14",141.2,143.85,140.142,142.07,150700.0],["2021-01-15",141.37,143.98,138.96,141.4,172300.0],["2021-01-19",143.08,143.9,139.6,141.15,183100.0],["2021-01-20",141.98,145.59,141.18,145.15,170200.0],["2021-01-21",145.97,146.93,141.007,142.96,146500.0],["2021-01-22",142.37,142.8,139.795,141.8,123900.0],["2021-01-25",142.15,143.36,136.09,138.59,118800.0],["2021-01-26",139.64,139.73,136.88,138.02,163900.0],["2021-01-27",134.79,135.74,130.735,132.02,187400.0],["2021-01-28",133.51,135.71,132.08,133.94,138100.0],["2021-01-29",133.61,136.47,131.6,132.79,178500.0],["2021-02-01",134.21,138.24,132.31,137.58,140200.0],["2021-02-02",139.0,143.66,139.0,143.3,196400.0],["2021-02-03",143.83,144.7,140.58,143.27,205600.0],["2021-02-04",143.42,145.93,142.665,145.6,130000.0],["2021-02-05",147.42,147.64,142.73,147.05,134800.0],["2021-02-08",150.0,153.09,147.66,153.0,240300.0],["2021-02-09",153.52,157.725,152.11,157.21,203900.0],["2021-02-10",158.95,166.72,157.715,165.47,333300.0],["2021-02-11",165.88,173.95,163.5,167.35,402000.0],["2021-02-12",166.83,169.15,165.9,168.26,212600.0],["2021-02-16",171.05,177.12,159.65,163.68,382800.0],["2021-02-17",163.99,167.81,161.17,165.46,214800.0],["2021-02-18",164.4,165.34,157.86,163.0,221600.0],["2021-02-19",164.29,164.29,158.7,159.4,298300.0],["2021-02-22",158.37,159.16,155.41,157.52,192000.0],["2021-02-23",155.92,157.84,151.76,155.91,182700.0],["2021-02-24",156.81,162.86,156.81,161.11,178800.0],["2021-02-25",161.6,162.492,158.51,159.02,213900.0],["2021-02-26",160.67,165.696,159.02,162.43,247700.0],["2021-03-01",164.66,168.76,163.42,166.62,179300.0],["2021-03-02",167.09,169.38,161.48,165.21,261200.0],["2021-03-03",164.58,168.28,162.98,164.13,237600.0],["2021-03-04",162.99,164.69,157.27,158.36,232600.0],["2021-03-05",160.51,160.945,148.56,157.54,309800.0],["2021-03-08",157.21,158.72,150.02,150.21,174900.0],["2021-03-09",153.4,159.325,153.4,155.49,231600.0],["2021-03-10",156.81,163.12,156.08,160.08,197400.0],["2021-03-11",162.07,165.17,160.61,161.97,185900.0],["2021-03-12",157.11,163.06,157.11,160.0,186000.0],["2021-03-15",157.9,164.03,156.07,163.55,272900.0],["2021-03-16",161.59,166.5,160.48,162.57,126800.0],["2021-03-17",163.92,165.785,161.274,164.9,124200.0],["2021-03-18",164.56,166.6,160.675,160.95,140100.0],["2021-03-19",161.47,169.03,160.2,166.57,512900.0],["2021-03-22",168.38,168.38,163.77,164.45,190900.0],["2021-03-23",163.23,163.23,157.23,158.13,191300.0],["2021-03-24",159.6,161.585,156.35,157.36,174600.0],["2021-03-25",156.46,158.93,154.27,158.06,188000.0],["2021-03-26",159.19,166.22,157.48,166.03,153800.0],["2021-03-29",165.89,168.32,161.21,162.17,124400.0],["2021-03-30",161.37,164.236,159.71,162.47,105200.0],["2021-03-31",163.87,168.42,163.55,164.05,234100.0],["2021-04-01",164.78,170.6,162.7,169.66,151700.0],["2021-04-05",171.5,171.85,169.68,171.45,85900.0],["2021-04-06",172.43,176.63,171.635,172.0,157100.0],["2021-04-07",171.01,173.6,166.47,167.4,122900.0],["2021-04-08",169.31,171.1,168.565,169.81,120700.0],["2021-04-09",170.52,172.896,168.82,172.7,119100.0],["2021-04-12",172.69,174.05,169.54,173.8,123300.0],["2021-04-13",174.42,178.705,173.485,178.01,147100.0],["2021-04-14",179.25,181.945,176.48,177.83,177400.0],["2021-04-15",179.66,190.645,178.54,185.0,427600.0],["2021-04-16",184.91,184.91,177.86,179.9,312200.0],["2021-04-19",179.82,183.18,178.1,180.5,240700.0],["2021-04-20",180.96,185.21,179.3,184.3,229100.0],["2021-04-21",184.92,189.39,182.585,188.12,186200.0],["2021-04-22",187.47,191.756,185.23,187.49,176000.0],["2021-04-23",188.05,191.71,187.13,191.29,102800.0],["2021-04-26",191.4,196.12,188.04,194.3,231600.0],["2021-04-27",173.3,178.49,165.51,166.73,913300.0],["2021-04-28",167.51,169.93,165.915,167.82,257900.0],["2021-04-29",169.04,169.58,165.03,169.29,263300.0],["2021-04-30",167.72,170.44,166.818,169.68,228900.0],["2021-05-03",167.96,171.4,165.36,168.04,161700.0],["2021-05-04",166.44,166.99,164.24,165.73,176000.0],["2021-05-05",167.55,167.55,161.45,164.04,160400.0],["2021-05-06",164.0,164.0,160.3,163.91,201000.0],["2021-05-07",164.18,166.61,163.27,165.28,162400.0],["2021-05-10",164.48,165.6,157.51,158.82,223800.0],["2021-05-11",156.0,161.215,156.0,158.62,289100.0],["2021-05-12",157.11,162.66,157.11,161.04,219800.0],["2021-05-13",162.85,164.33,159.66,160.26,242200.0],["2021-05-14",161.0,166.725,159.745,164.68,157800.0],["2021-05-17",163.28,164.98,160.13,162.33,159200.0],["2021-05-18",162.42,164.72,161.6,161.62,145400.0],["2021-05-19",159.45,166.32,159.45,164.0,164000.0],["2021-05-20",164.52,167.035,164.52,165.81,98200.0],["2021-05-21",167.38,167.38,164.15,164.83,134300.0],["2021-05-24",165.41,168.31,165.28,168.0,93900.0],["2021-05-25",169.88,171.0,165.57,166.39,112400.0],["2021-05-26",166.8,167.875,164.65,165.89,109600.0],["2021-05-27",166.82,168.4,165.68,166.02,131300.0],["2021-05-28",165.55,168.67,165.55,167.06,95900.0],["2021-06-01",167.48,169.62,165.17,168.52,110100.0],["2021-06-02",168.23,171.38,166.324,169.54,199000.0],["2021-06-03",168.87,169.38,163.63,168.7,144800.0],["2021-06-04",169.76,171.527,166.623,169.2,80600.0],["2021-06-07",168.91,172.0,168.785,170.87,102600.0],["2021-06-08",171.5,172.07,169.21,171.48,106900.0],["2021-06-09",171.92,172.3,168.97,170.66,119400.0],["2021-06-10",171.74,174.46,170.68,173.44,128200.0],["2021-06-11",174.21,175.31,173.13,175.16,158800.0],["2021-06-14",175.87,179.68,175.87,179.44,153600.0],["2021-06-15",179.5,183.28,178.27,183.05,215100.0],["2021-06-16",182.67,183.02,178.75,178.96,247700.0],["2021-06-17",177.74,182.405,177.74,181.79,146800.0],["2021-06-18",179.57,182.09,175.13,177.54,455200.0],["2021-06-21",178.62,182.81,177.07,182.63,170500.0],["2021-06-22",182.9,183.72,181.19,182.81,163500.0],["2021-06-23",182.87,182.87,175.53,175.88,207100.0],["2021-06-24",176.77,178.26,175.655,177.96,138200.0],["2021-06-25",178.75,181.39,176.73,180.26,261300.0],["2021-06-28",180.83,182.7,179.74,181.4,113900.0],["2021-06-29",181.79,182.19,177.35,177.55,183800.0],["2021-06-30",177.01,178.36,173.88,176.63,176900.0],["2021-07-01",177.58,180.32,177.02,178.37,139000.0],["2021-07-02",179.0,180.68,176.265,179.79,124800.0],["2021-07-06",178.65,181.3,177.27,180.34,139600.0],["2021-07-07",180.85,180.91,177.075,178.24,210200.0],["2021-07-08",175.4,180.98,172.98,180.18,149700.0],["2021-07-09",181.39,185.087,180.38,183.97,149100.0],["2021-07-12",183.86,184.81,180.69,184.78,116100.0],["2021-07-13",184.59,184.59,180.67,183.51,145900.0],["2021-07-14",184.18,184.18,181.655,182.9,132300.0],["2021-07-15",182.01,183.62,180.35,182.15,153600.0],["2021-07-16",183.09,184.47,180.16,182.94,158800.0],["2021-07-19",181.53,182.98,175.565,176.39,154700.0],["2021-07-20",178.06,184.4,178.06,183.55,156500.0],["2021-07-21",184.27,184.58,181.08,182.5,115400.0],["2021-07-22",182.94,183.78,179.71,180.11,115100.0],["2021-07-23",181.13,182.62,179.07,182.12,207900.0],["2021-07-26",182.13,182.88,178.63,181.43,188500.0],["2021-07-27",180.93,180.93,162.8,171.14,454000.0],["2021-07-28",172.52,177.29,171.83,174.69,235800.0],["2021-07-29",175.89,177.0,174.78,175.71,122300.0],["2021-07-30",174.92,178.2,174.6,175.94,128600.0],["2021-08-02",177.56,179.0,175.14,175.56,146300.0],["2021-08-03",175.65,177.075,173.72,176.64,106100.0],["2021-08-04",175.58,178.75,175.22,177.54,171400.0],["2021-08-05",178.54,180.16,174.33,180.15,165900.0],["2021-08-06",180.0,180.0,174.695,177.89,138300.0],["2021-08-09",177.39,177.39,173.8,175.33,110600.0],["2021-08-10",175.9,175.9,172.55,173.17,142000.0],["2021-08-11",173.8,173.8,169.5,170.18,120500.0],["2021-08-12",170.81,173.43,170.0,172.84,76000.0],["2021-08-13",172.55,178.08,172.55,177.69,96300.0],["2021-08-16",178.24,185.13,178.24,184.75,185200.0],["2021-08-17",183.22,184.58,177.93,179.45,157700.0],["2021-08-18",180.12,181.66,175.01,177.42,102600.0],["2021-08-19",175.25,179.2,174.635,176.47,86800.0],["2021-08-20",176.36,179.36,176.3,178.36,87000.0],["2021-08-23",179.14,180.931,178.79,179.28,65300.0],["2021-08-24",179.82,180.479,177.75,180.14,104800.0],["2021-08-25",180.44,181.7,179.56,180.65,91000.0],["2021-08-26",180.0,180.48,177.02,179.69,105900.0],["2021-08-27",180.61,184.12,180.247,180.64,165300.0],["2021-08-30",181.0,184.75,180.45,184.51,144400.0],["2021-08-31",185.0,185.0,180.873,182.35,155200.0],["2021-09-01",182.04,187.78,179.885,187.68,158700.0],["2021-09-02",188.0,194.04,186.91,193.91,349700.0],["2021-09-03",192.87,196.41,190.89,195.17,225200.0],["2021-09-07",194.64,197.61,192.57,193.81,221100.0],["2021-09-08",192.57,193.07,189.75,192.03,154800.0],["2021-09-09",192.41,194.31,191.1,193.19,196400.0],["2021-09-10",193.56,198.03,191.49,191.71,666400.0],["2021-09-13",192.67,193.15,184.55,185.63,195200.0],["2021-09-14",187.26,188.065,180.63,181.07,264600.0],["2021-09-15",180.34,181.22,178.01,179.17,214000.0],["2021-09-16",178.85,185.43,177.39,184.76,182200.0],["2021-09-17",186.04,186.6,182.94,186.02,351900.0],["2021-09-20",182.44,185.73,180.29,182.55,183200.0],["2021-09-21",183.88,185.7,182.89,184.96,104300.0],["2021-09-22",186.29,191.25,184.185,190.76,147600.0],["2021-09-23",192.7,195.43,189.66,195.24,152800.0],["2021-09-24",193.51,199.039,192.17,198.21,163300.0],["2021-09-27",196.69,197.22,185.22,191.03,163600.0],["2021-09-28",189.0,190.11,185.445,187.57,172300.0],["2021-09-29",188.99,189.086,186.01,187.66,176100.0],["2021-09-30",189.9,192.02,185.67,189.28,251900.0],["2021-10-01",189.96,195.72,183.605,195.63,176000.0],["2021-10-04",194.75,194.75,187.998,191.5,206000.0],["2021-10-05",192.18,197.15,192.18,193.3,135500.0],["2021-10-06",190.81,194.47,187.86,192.5,107800.0],["2021-10-07",194.34,196.14,192.41,193.16,159700.0],["2021-10-08",193.16,193.23,188.74,188.8,110800.0],["2021-10-11",187.95,189.33,184.35,184.38,87600.0],["2021-10-12",185.15,185.17,181.24,182.74,109100.0],["2021-10-13",183.48,183.87,182.23,183.55,76900.0],["2021-10-14",184.58,188.03,184.58,186.61,69300.0],["2021-10-15",189.14,189.4,186.78,187.08,137200.0],["2021-10-18",186.33,187.12,184.77,185.82,115300.0],["2021-10-19",187.35,189.98,185.31,185.67,87900.0],["2021-10-20",186.54,189.24,184.64,188.05,107400.0],["2021-10-21",187.76,188.71,183.75,186.03,142200.0],["2021-10-22",186.84,188.97,186.13,187.04,99500.0],["2021-10-25",187.04,189.01,185.4,188.38,250200.0],["2021-10-26",208.05,217.31,204.53,213.02,893700.0],["2021-10-27",214.83,215.85,206.43,210.6,269000.0],["2021-10-28",208.86,219.92,208.32,219.71,194800.0],["2021-10-29",219.15,227.25,218.885,226.55,191400.0],["2021-11-01",227.5,229.488,223.92,226.41,152500.0],["2021-11-02",227.34,228.0,224.87,226.83,122600.0],["2021-11-03",226.63,226.79,220.64,224.24,170200.0],["2021-11-04",224.61,227.76,224.28,227.44,103800.0],["2021-11-05",227.71,228.997,223.33,225.84,172000.0],["2021-11-08",227.84,227.84,220.84,224.56,132300.0],["2021-11-09",224.88,225.23,220.0,223.2,88500.0],["2021-11-10",223.2,225.6,218.07,219.0,151700.0],["2021-11-11",219.77,221.96,219.61,220.97,106700.0],["2021-11-12",222.97,223.51,220.16,221.87,69900.0],["2021-11-15",222.0,225.18,218.12,218.81,130600.0],["2021-11-16",218.59,227.27,218.25,224.88,144800.0],["2021-11-17",225.0,229.39,223.04,227.41,115500.0],["2021-11-18",228.11,228.11,223.87,226.27,132100.0],["2021-11-19",226.37,231.0,226.21,227.01,163800.0],["2021-11-22",227.15,229.4,219.81,220.59,224000.0],["2021-11-23",218.71,220.92,209.6,212.62,221400.0],["2021-11-24",210.62,215.365,210.54,214.01,115800.0],["2021-11-26",212.0,214.08,209.19,210.01,140200.0],["2021-11-29",212.93,214.07,208.47,209.09,147700.0],["2021-11-30",207.92,210.29,203.7,207.41,190700.0],["2021-12-01",209.22,214.67,205.67,209.07,248900.0],["2021-12-02",208.44,211.53,207.245,211.23,125600.0],["2021-12-03",211.92,211.92,201.58,206.14,122900.0],["2021-12-06",207.05,207.05,201.28,204.98,199700.0],["2021-12-07",207.67,213.88,207.1,213.68,157200.0],["2021-12-08",213.838,214.08,209.72,213.65,147100.0],["2021-12-09",212.62,213.68,205.88,206.34,206700.0],["2021-12-10",207.22,211.895,204.09,204.66,97600.0],["2021-12-13",203.96,208.0,202.71,206.26,124800.0],["2021-12-14",203.58,204.81,199.9,202.5,139400.0],["2021-12-15",202.46,210.63,201.88,210.32,144900.0],["2021-12-16",210.55,211.7,208.35,209.6,240600.0],["2021-12-17",210.0,215.76,206.319,214.87,488600.0],["2021-12-20",211.74,215.21,209.435,213.74,197000.0],["2021-12-21",214.27,217.57,211.15,217.42,157400.0],["2021-12-22",218.02,222.11,217.295,221.78,209700.0],["2021-12-23",222.76,224.85,219.56,223.37,134500.0],["2021-12-27",223.37,228.04,223.37,227.9,147800.0],["2021-12-28",228.46,228.8,218.3,218.3,115000.0],["2021-12-29",218.33,221.23,217.635,220.47,77700.0],["2021-12-30",220.48,222.14,218.86,219.08,84900.0],["2021-12-31",219.96,221.34,217.32,217.64,108700.0],["2022-01-03",217.36,219.22,208.64,214.31,168400.0],["2022-01-04",215.0,215.9,201.01,204.68,174900.0],["2022-01-05",204.99,204.99,190.795,191.72,201700.0],["2022-01-06",190.7,195.89,187.06,192.45,185000.0],["2022-01-07",191.59,193.945,187.7,188.01,169100.0],["2022-01-10",185.68,187.515,179.88,187.08,382200.0],["2022-01-11",188.46,194.65,184.58,193.67,337200.0],["2022-01-12",194.53,202.5,185.75,185.8,193600.0],["2022-01-13",186.18,186.805,179.89,180.28,161100.0],["2022-01-14",178.01,180.73,172.37,176.55,312000.0],["2022-01-18",172.89,173.275,166.37,170.23,296400.0],["2022-01-19",170.5,173.13,165.62,165.89,274900.0],["2022-01-20",168.26,173.34,167.264,169.37,278800.0],["2022-01-21",167.75,171.03,164.77,164.78,329500.0],["2022-01-24",162.07,172.15,158.755,171.72,341900.0],["2022-01-25",167.93,171.87,161.66,167.84,353000.0],["2022-01-26",170.45,173.67,159.16,165.99,256300.0],["2022-01-27",168.28,170.72,164.49,165.25,210100.0],["2022-01-28",165.87,169.56,162.38,169.5,216800.0],["2022-01-31",169.23,177.94,169.23,177.46,278100.0],["2022-02-01",177.97,178.7,173.68,176.07,281300.0],["2022-02-02",177.57,180.39,174.812,178.11,397100.0],["2022-02-03",174.25,176.7,169.18,169.2,671300.0],["2022-02-04",169.61,175.69,168.25,171.75,1171300.0],["2022-02-07",172.28,175.805,170.8,171.54,415100.0],["2022-02-08",170.95,176.8,170.95,176.13,322000.0],["2022-02-09",179.73,180.81,175.01,178.7,234500.0],["2022-02-10",174.03,180.36,173.38,176.2,208100.0],["2022-02-11",177.1,179.98,173.0,174.9,304700.0],["2022-02-14",174.65,176.665,172.09,174.23,395800.0],["2022-02-15",174.23,177.93,136.8,138.87,2262000.0],["2022-02-16",138.17,147.23,138.0,146.64,966600.0],["2022-02-17",143.85,146.57,142.01,142.26,560800.0],["2022-02-18",142.23,146.7,142.23,143.01,427800.0],["2022-02-22",141.02,143.18,139.18,140.03,443000.0],["2022-02-23",142.22,145.0,140.0,140.2,445500.0],["2022-02-24",137.91,147.73,137.91,147.04,487900.0],["2022-02-25",146.33,153.55,146.33,153.26,413600.0],["2022-02-28",151.18,155.87,150.27,152.97,506700.0],["2022-03-01",153.56,156.55,150.59,151.9,341700.0],["2022-03-02",151.65,153.4,150.27,151.98,228800.0],["2022-03-03",152.94,152.94,147.76,148.68,250300.0],["2022-03-04",146.78,150.227,146.78,150.15,392800.0],["2022-03-07",150.92,151.0,145.64,148.57,436700.0],["2022-03-08",148.09,148.36,140.55,142.74,344200.0],["2022-03-09",146.32,152.67,146.32,151.62,188200.0],["2022-03-10",147.96,149.37,146.34,148.21,321900.0],["2022-03-11",149.67,149.67,140.77,141.2,414200.0],["2022-03-14",141.0,147.67,141.0,144.96,317300.0],["2022-03-15",145.3,147.39,144.31,146.43,334000.0],["2022-03-16",148.49,154.03,148.49,153.8,290800.0],["2022-03-17",153.75,163.41,152.01,163.34,359800.0],["2022-03-18",162.36,167.3,161.53,165.95,438500.0],["2022-03-21",165.72,165.72,161.6,164.05,155500.0],["2022-03-22",163.4,167.99,162.62,166.23,166900.0],["2022-03-23",165.06,165.06,156.39,157.69,150700.0],["2022-03-24",159.62,161.425,156.17,160.51,160800.0],["2022-03-25",161.08,161.08,155.81,158.29,128200.0],["2022-03-28",158.9,160.29,156.205,159.8,115500.0],["2022-03-29",162.69,166.78,162.18,165.71,153100.0],["2022-03-30",164.41,166.7,160.485,163.48,150500.0],["2022-03-31",163.53,165.99,161.35,163.59,398200.0],["2022-04-01",164.43,168.19,164.104,168.03,179600.0],["2022-04-04",168.25,171.57,164.54,167.24,149000.0],["2022-04-05",168.34,168.34,161.311,165.63,156400.0],["2022-04-06",164.4,164.71,157.101,160.54,224900.0],["2022-04-07",160.38,167.95,160.38,166.03,221000.0],["2022-04-08",165.52,166.68,163.955,164.77,112300.0],["2022-04-11",163.65,163.65,157.91,159.0,134100.0],["2022-04-12",161.77,164.47,157.6,158.61,161800.0],["2022-04-13",159.05,161.816,158.191,161.33,111300.0],["2022-04-14",162.17,162.17,157.94,158.1,119300.0],["2022-04-18",157.43,158.15,151.24,152.29,220900.0],["2022-04-19",152.58,157.91,152.58,156.22,259300.0],["2022-04-20",157.87,161.189,155.19,160.08,174700.0],["2022-04-21",162.08,162.08,153.06,153.34,164900.0],["2022-04-22",153.56,158.495,149.52,150.62,239900.0],["2022-04-25",149.4,150.0,143.58,148.0,634700.0],["2022-04-26",144.2,147.0,130.685,132.6,912200.0],["2022-04-27",133.3,134.92,126.945,130.2,512700.0],["2022-04-28",132.43,134.465,127.23,131.86,435700.0],["2022-04-29",131.45,137.13,131.45,133.57,308900.0],["2022-05-02",132.68,137.97,132.68,137.68,349900.0],["2022-05-03",137.16,140.175,136.245,136.97,311400.0],["2022-05-04",137.12,143.96,135.68,142.53,357500.0],["2022-05-05",140.38,141.73,135.53,137.97,433000.0],["2022-05-06",136.37,137.04,132.985,136.11,357400.0],["2022-05-09",133.57,134.88,129.5,130.87,426200.0],["2022-05-10",133.53,136.37,129.81,134.1,374000.0],["2022-05-11",133.63,137.5,130.32,130.77,341600.0],["2022-05-12",129.56,133.22,128.99,133.19,448200.0],["2022-05-13",135.9,142.0,135.87,139.53,390600.0],["2022-05-16",137.73,142.67,137.09,140.0,289500.0],["2022-05-17",143.06,143.06,136.86,138.45,359600.0],["2022-05-18",135.67,137.705,129.65,131.45,598500.0],["2022-05-19",130.88,136.12,130.768,133.8,326200.0],["2022-05-20",136.08,137.8,131.69,133.87,421900.0],["2022-05-23",134.15,134.515,130.86,133.72,291400.0],["2022-05-24",131.59,134.14,130.38,133.32,339700.0],["2022-05-25",131.47,133.215,130.62,132.17,341900.0],["2022-05-26",133.44,136.46,132.5,135.54,264300.0],["2022-05-27",138.32,147.87,137.55,147.37,403500.0],["2022-05-31",145.7,146.37,140.3,143.24,407400.0],["2022-06-01",143.99,145.88,139.74,142.96,384200.0],["2022-06-02",142.95,147.995,141.27,147.26,375500.0],["2022-06-03",145.09,147.29,141.738,145.82,282500.0],["2022-06-06",147.68,148.49,145.78,147.12,345500.0],["2022-06-07",146.14,152.18,146.14,150.87,236800.0],["2022-06-08",148.1,150.34,145.0,148.07,402700.0],["2022-06-09",146.53,147.045,144.76,145.85,213100.0],["2022-06-10",143.72,143.72,138.58,139.01,365600.0],["2022-06-13",134.34,137.27,131.79,135.45,464500.0],["2022-06-14",136.0,138.19,131.57,137.59,369300.0],["2022-06-15",138.11,140.22,134.23,138.02,419300.0],["2022-06-16",134.34,134.83,131.619,132.27,320000.0],["2022-06-17",133.4,137.17,130.79,135.36,812600.0],["2022-06-21",138.03,141.56,135.85,140.28,530500.0],["2022-06-22",138.16,143.01,138.16,141.32,319600.0],["2022-06-23",142.44,152.15,141.93,151.33,284600.0],["2022-06-24",152.34,154.19,150.61,153.89,590600.0],["2022-06-27",155.22,155.22,150.795,153.69,181400.0],["2022-06-28",153.22,154.33,148.56,148.88,175800.0],["2022-06-29",148.42,151.2,146.66,149.98,178400.0],["2022-06-30",148.85,151.09,146.32,149.67,275900.0],["2022-07-01",148.91,150.165,145.43,149.6,156000.0],["2022-07-05",147.75,156.72,146.236,156.7,221500.0],["2022-07-06",157.62,159.015,151.88,152.47,252500.0],["2022-07-07",151.59,158.35,151.59,158.0,316900.0],["2022-07-08",156.67,159.344,155.5,156.72,237800.0],["2022-07-11",156.65,156.745,151.69,152.19,194600.0],["2022-07-12",152.05,154.67,149.21,151.87,257000.0],["2022-07-13",148.87,151.298,144.9,148.67,304000.0],["2022-07-14",147.36,148.7,142.95,147.98,274700.0],["2022-07-15",150.12,151.17,145.958,150.71,211800.0],["2022-07-18",151.84,153.7,144.62,145.6,202300.0],["2022-07-19",150.22,155.425,149.01,154.76,281100.0],["2022-07-20",154.5,158.58,152.51,157.28,362600.0],["2022-07-21",159.42,167.37,159.42,163.7,403300.0],["2022-07-22",163.44,165.685,158.41,161.4,431400.0],["2022-07-25",161.62,167.16,158.46,167.03,556200.0],["2022-07-26",158.99,160.14,146.77,156.64,974600.0],["2022-07-27",159.79,163.79,156.68,161.88,382500.0],["2022-07-28",162.51,167.04,161.14,165.9,253000.0],["2022-07-29",165.9,169.87,164.01,169.53,280800.0],["2022-08-01",168.79,169.51,165.72,167.83,211500.0],["2022-08-02",166.43,166.915,160.455,162.59,366000.0],["2022-08-03",165.13,166.225,156.15,162.9,469400.0],["2022-08-04",163.17,166.385,162.51,165.2,377400.0],["2022-08-05",162.72,165.935,161.53,165.66,246000.0],["2022-08-08",166.57,171.505,166.57,168.69,324000.0],["2022-08-09",168.4,170.45,166.99,169.16,249900.0],["2022-08-10",172.98,176.98,172.61,176.67,261400.0],["2022-08-11",178.38,183.51,177.13,178.6,363300.0],["2022-08-12",179.86,182.35,178.96,182.3,213000.0],["2022-08-15",182.0,184.16,180.0,182.49,182000.0],["2022-08-16",180.68,182.47,178.86,181.32,251600.0],["2022-08-17",180.5,181.67,176.75,176.83,186300.0],["2022-08-18",177.24,177.24,173.19,174.44,147200.0],["2022-08-19",173.78,174.065,170.57,171.39,164500.0],["2022-08-22",168.73,170.685,165.96,166.75,193400.0],["2022-08-23",165.58,165.965,162.72,163.62,171300.0],["2022-08-24",164.36,168.6,162.6,167.59,202300.0],["2022-08-25",168.99,169.58,166.921,169.19,138700.0],["2022-08-26",168.14,168.14,158.52,158.96,173400.0],["2022-08-29",156.48,157.46,154.56,155.06,178200.0],["2022-08-30",155.33,155.33,150.56,150.93,217600.0],["2022-08-31",153.27,154.62,146.86,147.61,258100.0],["2022-09-01",145.55,147.8,143.2,147.53,305400.0],["2022-09-02",149.28,149.28,144.7,145.55,342800.0],["2022-09-06",145.3,149.6,144.645,145.13,464000.0],["2022-09-07",145.78,154.595,145.24,153.34,445100.0],["2022-09-08",151.37,159.71,150.35,157.9,353300.0],["2022-09-09",159.84,166.21,159.84,163.09,375800.0],["2022-09-12",164.51,168.93,163.95,168.13,345600.0],["2022-09-13",163.33,163.68,152.05,152.9,664400.0],["2022-09-14",154.45,155.38,147.31,149.52,560000.0],["2022-09-15",151.22,155.56,150.5,151.47,620000.0],["2022-09-16",149.75,151.75,147.35,150.87,1143400.0],["2022-09-19",150.46,155.65,148.93,155.12,451800.0],["2022-09-20",153.12,157.04,151.725,155.67,429600.0],["2022-09-21",157.29,163.71,155.42,155.78,498100.0],["2022-09-22",154.22,156.105,152.49,154.83,393600.0],["2022-09-23",155.96,155.96,141.3,145.38,624000.0],["2022-09-26",145.6,151.06,145.51,147.71,444200.0],["2022-09-27",149.46,151.01,146.05,148.53,281800.0],["2022-09-28",150.42,157.57,150.37,156.41,427500.0],["2022-09-29",153.98,156.36,152.67,156.14,295600.0],["2022-09-30",155.7,165.55,155.7,157.17,561700.0],["2022-10-03",157.79,162.18,156.25,160.8,360700.0],["2022-10-04",164.66,168.2,162.93,165.35,266500.0],["2022-10-05",163.88,168.45,162.46,167.4,261000.0],["2022-10-06",167.4,168.98,165.04,168.26,307900.0],["2022-10-07",165.58,166.08,160.19,160.33,297300.0],["2022-10-10",160.1,161.43,157.85,158.6,193400.0],["2022-10-11",157.42,163.09,155.5,158.94,350700.0],["2022-10-12",158.94,160.21,155.485,156.13,360800.0],["2022-10-13",151.72,159.38,149.07,157.31,389300.0],["2022-10-14",157.98,159.25,152.215,153.06,295500.0],["2022-10-17",155.77,160.875,155.49,159.97,342800.0],["2022-10-18",164.71,166.46,160.08,161.42,343600.0],["2022-10-19",159.08,159.42,153.83,157.09,298200.0],["2022-10-20",157.63,159.91,154.02,156.63,328600.0],["2022-10-21",158.06,158.06,153.7,157.14,404500.0],["2022-10-24",157.74,161.883,155.84,158.64,541500.0],["2022-10-25",202.45,224.42,202.38,218.46,3375400.0],["2022-10-26",218.0,235.72,217.03,221.5,1468300.0],["2022-10-27",220.53,221.1,209.34,216.2,1116000.0],["2022-10-28",215.41,223.24,214.26,222.32,673500.0],["2022-10-31",220.86,224.93,218.39,221.98,297800.0],["2022-11-01",218.25,224.34,216.668,222.31,405900.0],["2022-11-02",221.38,222.1,209.75,210.12,749200.0],["2022-11-03",209.43,221.15,203.69,219.44,526200.0],["2022-11-04",219.45,219.45,204.78,206.9,493000.0],["2022-11-07",208.85,212.71,203.02,210.37,282000.0],["2022-11-08",210.37,214.12,206.54,209.35,241000.0],["2022-11-09",208.24,211.8,205.36,205.48,222100.0],["2022-11-10",216.71,221.135,213.84,216.64,278600.0],["2022-11-11",216.64,224.78,216.64,221.11,259300.0],["2022-11-14",220.0,226.42,218.984,221.13,300300.0],["2022-11-15",226.31,234.9,225.47,226.57,397600.0],["2022-11-16",226.57,229.98,222.01,225.27,212800.0],["2022-11-17",222.24,222.24,213.15,217.68,302400.0],["2022-11-18",222.63,223.23,216.75,220.7,221900.0],["2022-11-21",221.42,224.325,218.06,218.9,218200.0],["2022-11-22",220.98,223.575,217.55,221.74,201700.0],["2022-11-23",220.82,224.9,218.35,218.81,167200.0],["2022-11-25",216.55,220.303,216.08,217.81,113700.0],["2022-11-28",216.42,221.7,211.465,212.65,269600.0],["2022-11-29",212.41,217.48,205.45,207.24,377600.0],["2022-11-30",206.74,210.387,196.85,209.89,574800.0],["2022-12-01",210.79,217.86,205.96,215.54,348300.0],["2022-12-02",213.0,213.195,206.36,209.0,262500.0],["2022-12-05",207.57,207.895,202.422,205.5,182700.0],["2022-12-06",205.81,208.24,200.51,203.72,325100.0],["2022-12-07",203.72,209.405,201.253,206.67,304100.0],["2022-12-08",207.25,210.51,203.47,209.86,226800.0],["2022-12-09",208.01,211.49,205.74,205.77,280600.0],["2022-12-12",207.32,212.175,204.716,211.3,291100.0],["2022-12-13",219.99,219.99,210.65,214.69,235900.0],["2022-12-14",214.06,216.25,207.54,210.6,245300.0],["2022-12-15",207.98,210.28,204.78,205.81,376200.0],["2022-12-16",202.27,207.72,201.04,206.0,567500.0],["2022-12-19",205.15,205.15,200.31,201.14,270300.0],["2022-12-20",201.41,205.35,199.17,203.73,201700.0],["2022-12-21",205.72,212.82,204.51,210.59,278300.0],["2022-12-22",207.82,211.62,206.01,211.34,188700.0],["2022-12-23",210.63,212.94,208.89,212.73,130000.0],["2022-12-27",212.07,212.87,207.38,208.48,162600.0],["2022-12-28",208.61,211.45,208.4,208.47,157700.0],["2022-12-29",211.49,217.32,211.0,215.62,232900.0],["2022-12-30",213.04,213.92,209.05,212.41,232200.0],["2023-01-03",212.32,214.98,206.2,208.28,237800.0],["2023-01-04",211.05,212.13,207.26,209.15,176900.0],["2023-01-05",207.92,211.2,205.93,208.32,202600.0],["2023-01-06",210.29,214.04,206.65,210.29,225000.0],["2023-01-09",211.87,214.362,208.95,210.82,165000.0],["2023-01-10",210.44,226.67,209.93,223.29,480900.0],["2023-01-11",224.21,232.94,224.0,226.68,319700.0],["2023-01-12",227.18,228.134,223.6,225.92,149900.0],["2023-01-13",223.91,230.21,222.37,228.56,175800.0],["2023-01-17",228.61,233.98,227.6,228.62,179000.0],["2023-01-18",229.42,234.96,228.011,232.26,267600.0],["2023-01-19",231.01,231.73,226.36,228.84,199000.0],["2023-01-20",230.45,232.16,224.12,229.14,170500.0],["2023-01-23",230.0,241.475,229.05,239.52,459400.0],["2023-01-24",237.05,239.563,231.29,233.14,317900.0],["2023-01-25",230.05,230.18,224.54,228.32,299200.0],["2023-01-26",227.75,233.73,224.87,227.74,162500.0],["2023-01-27",227.42,228.91,223.47,223.68,218600.0],["2023-01-30",221.37,221.37,213.96,214.84,349800.0],["2023-01-31",215.59,221.45,215.59,221.07,234200.0],["2023-02-01",222.3,229.66,218.5,227.57,227200.0],["2023-02-02",232.0,238.5,229.405,238.45,228500.0],["2023-02-03",236.62,241.275,235.26,236.08,225900.0],["2023-02-06",234.96,238.39,231.38,231.67,220700.0],["2023-02-07",230.56,236.04,226.51,234.73,196600.0],["2023-02-08",234.92,237.399,232.83,233.6,282800.0],["2023-02-09",233.81,235.59,224.24,225.56,274300.0],["2023-02-10",223.76,226.53,219.18,223.53,273800.0],["2023-02-13",225.65,230.0,223.19,228.85,409700.0],["2023-02-14",216.0,223.0,205.52,217.13,766500.0],["2023-02-15",214.78,214.78,198.94,208.0,920900.0],["2023-02-16",203.09,210.99,202.555,205.96,410100.0],["2023-02-17",206.02,207.805,201.75,206.46,317100.0],["2023-02-21",203.82,204.75,198.24,198.9,358100.0],["2023-02-22",199.31,199.31,193.01,195.92,420000.0],["2023-02-23",196.89,198.77,191.56,195.4,416800.0],["2023-02-24",192.39,195.66,188.14,192.91,345600.0],["2023-02-27",195.34,195.98,192.71,195.0,352400.0],["2023-02-28",194.35,198.1,193.705,193.88,290000.0],["2023-03-01",194.66,196.87,193.5,196.26,222100.0],["2023-03-02",194.18,201.77,194.18,200.64,289900.0],["2023-03-03",201.92,202.29,198.44,199.79,284300.0],["2023-03-06",199.79,203.695,198.89,200.57,202500.0],["2023-03-07",201.32,202.935,198.205,199.31,264400.0],["2023-03-08",199.54,200.55,196.48,197.8,185100.0],["2023-03-09",198.1,199.07,187.245,187.99,394700.0],["2023-03-10",187.99,188.335,170.78,175.43,1024100.0],["2023-03-13",174.46,176.66,167.0,174.31,637600.0],["2023-03-14",179.25,183.0,176.945,181.45,576300.0],["2023-03-15",175.76,178.435,170.57,177.94,474000.0],["2023-03-16",176.09,187.045,175.305,182.26,481500.0],["2023-03-17",181.88,182.15,175.385,175.65,574000.0],["2023-03-20",177.31,180.383,175.06,179.73,253700.0],["2023-03-21",182.47,186.62,181.96,184.55,314400.0],["2023-03-22",183.69,184.635,178.63,178.78,236400.0],["2023-03-23",180.89,183.085,179.164,180.52,352700.0],["2023-03-24",178.84,182.08,175.38,181.94,392500.0],["2023-03-27",184.47,184.93,182.19,183.26,160000.0],["2023-03-28",182.11,182.92,179.485,181.52,264500.0],["2023-03-29",184.74,185.06,182.49,184.13,175700.0],["2023-03-30",186.44,186.55,181.5,182.98,224500.0],["2023-03-31",184.86,188.91,183.78,188.05,463500.0],["2023-04-03",187.26,190.435,185.53,190.14,329100.0],["2023-04-04",191.74,195.13,188.33,191.72,772800.0],["2023-04-05",190.22,193.33,188.3,189.26,295500.0],["2023-04-06",189.64,191.14,187.29,190.93,239300.0],["2023-04-10",189.2,192.64,189.2,190.75,189100.0],["2023-04-11",192.79,196.09,190.97,191.55,327800.0],["2023-04-12",194.68,194.84,189.3,189.58,328600.0],["2023-04-13",191.17,195.06,190.36,194.87,248700.0],["2023-04-14",194.81,195.285,189.9,192.14,252800.0],["2023-04-17",193.54,195.71,191.26,195.52,267300.0],["2023-04-18",199.0,199.0,189.8,191.68,268400.0],["2023-04-19",190.79,193.46,189.44,193.28,188900.0],["2023-04-20",191.1,191.1,185.43,188.27,387000.0],["2023-04-21",188.71,191.71,186.73,189.01,350500.0],["2023-04-24",189.2,190.96,187.03,187.26,596800.0],["2023-04-25",225.0,231.635,206.88,208.27,1326500.0],["2023-04-26",205.13,206.68,193.22,203.93,836100.0],["2023-04-27",205.83,205.99,189.3,197.54,614800.0],["2023-04-28",196.53,202.86,195.03,200.14,461800.0],["2023-05-01",201.29,207.22,200.96,206.49,307500.0],["2023-05-02",205.86,207.845,200.13,200.28,294200.0],["2023-05-03",200.98,210.0,200.98,205.48,380100.0],["2023-05-04",204.86,207.04,202.79,205.19,215200.0],["2023-05-05",207.72,208.645,202.75,206.79,229700.0],["2023-05-08",212.94,214.699,205.615,209.52,304400.0],["2023-05-09",207.35,207.35,201.15,204.93,257100.0],["2023-05-10",208.0,210.98,205.9,210.16,252700.0],["2023-05-11",209.0,211.75,207.1,209.51,232800.0],["2023-05-12",210.1,213.205,207.61,208.95,171400.0],["2023-05-15",208.96,212.15,208.0,210.88,210600.0],["2023-05-16",209.0,209.04,205.43,206.86,231500.0],["2023-05-17",207.12,209.36,203.4,209.2,271700.0],["2023-05-18",208.8,210.16,205.94,209.14,220100.0],["2023-05-19",211.29,212.04,207.725,210.88,243000.0],["2023-05-22",210.93,213.34,209.42,209.56,193800.0],["2023-05-23",208.92,210.58,205.376,205.69,280700.0],["2023-05-24",203.6,203.6,197.39,202.64,290600.0],["2023-05-25",203.13,204.88,199.2,202.16,217300.0],["2023-05-26",202.22,205.95,201.21,203.55,193300.0],["2023-05-30",204.45,208.57,204.16,207.19,245800.0],["2023-05-31",206.82,208.18,203.58,206.97,316400.0],["2023-06-01",206.89,209.51,202.02,206.89,252100.0],["2023-06-02",209.41,212.29,207.98,212.06,315500.0],["2023-06-05",210.59,217.28,210.59,216.53,292100.0],["2023-06-06",218.04,221.835,217.43,219.66,388500.0],["2023-06-07",219.66,226.55,218.305,222.25,508000.0],["2023-06-08",221.74,222.7,217.62,221.69,393800.0],["2023-06-09",221.48,221.48,207.47,207.86,383700.0],["2023-06-12",208.13,218.1,207.83,218.02,397500.0],["2023-06-13",217.65,220.475,217.255,218.99,338800.0],["2023-06-14",219.0,221.605,216.775,218.3,446400.0],["2023-06-15",217.95,222.07,214.32,220.61,353900.0],["2023-06-16",223.74,224.15,218.73,221.82,508600.0],["2023-06-20",220.44,226.11,219.19,225.29,413000.0],["2023-06-21",224.6,225.33,220.16,220.44,311200.0],["2023-06-22",218.97,224.73,216.87,224.6,325100.0],["2023-06-23",222.1,227.85,221.49,223.39,3162800.0],["2023-06-26",223.3,226.96,223.05,225.11,248500.0],["2023-06-27",225.25,225.25,221.33,223.01,302700.0],["2023-06-28",223.21,229.48,223.12,229.09,275000.0],["2023-06-29",229.0,237.83,229.0,234.94,341300.0],["2023-06-30",236.58,241.2,235.12,240.17,405600.0],["2023-07-03",241.97,243.03,238.2,239.04,157900.0],["2023-07-05",239.29,241.295,235.0,236.9,215300.0],["2023-07-06",234.36,235.51,231.16,233.98,446300.0],["2023-07-07",233.92,237.895,233.92,235.53,260800.0],["2023-07-10",235.5,242.16,235.5,241.79,388100.0],["2023-07-11",241.75,241.75,235.65,238.57,291300.0],["2023-07-12",241.95,244.035,238.845,241.82,244600.0],["2023-07-13",242.65,242.65,238.63,240.42,260600.0],["2023-07-14",240.93,244.61,240.61,243.21,175400.0],["2023-07-17",242.32,247.75,241.64,247.36,224000.0],["2023-07-18",248.32,250.23,247.055,249.47,365100.0],["2023-07-19",250.9,252.4,247.87,248.43,251900.0],["2023-07-20",248.88,250.335,245.38,246.9,246100.0],["2023-07-21",247.83,249.075,241.37,245.28,352400.0],["2023-07-24",244.05,247.91,242.02,246.94,721300.0],["2023-07-25",230.0,264.185,230.0,256.6,988500.0],["2023-07-26",256.86,259.805,253.995,256.52,388100.0],["2023-07-27",254.39,256.84,248.19,248.88,426100.0],["2023-07-28",251.27,256.405,248.48,254.81,351300.0],["2023-07-31",255.48,257.25,251.74,253.17,240900.0],["2023-08-01",252.04,255.99,250.94,255.64,223800.0],["2023-08-02",252.64,255.985,251.94,255.29,167800.0],["2023-08-03",255.29,258.64,252.05,258.04,216300.0],["2023-08-04",257.55,261.68,256.397,258.75,181600.0],["2023-08-07",260.63,264.15,259.0,260.39,224100.0],["2023-08-08",260.09,264.14,254.387,263.16,203000.0],["2023-08-09",263.77,267.125,261.845,265.47,194800.0],["2023-08-10",266.32,269.435,264.81,267.65,204400.0],["2023-08-11",266.79,268.39,264.67,266.89,243600.0],["2023-08-14",266.94,267.975,264.52,265.62,210600.0],["2023-08-15",265.45,267.24,263.16,265.26,146700.0],["2023-08-16",265.26,265.43,254.94,255.57,294900.0],["2023-08-17",255.57,257.19,252.97,253.59,190900.0],["2023-08-18",251.06,251.56,246.89,249.68,243200.0],["2023-08-21",250.0,250.65,244.69,245.98,392300.0],["2023-08-22",245.98,250.0,245.13,248.2,239100.0],["2023-08-23",249.45,250.445,247.64,249.77,220500.0],["2023-08-24",249.99,254.73,248.32,252.82,211400.0],["2023-08-25",252.82,261.09,252.295,259.82,211600.0],["2023-08-28",260.8,264.37,260.27,261.65,189000.0],["2023-08-29",261.16,268.37,261.16,266.89,143200.0],["2023-08-30",266.49,271.68,265.2,271.02,223300.0],["2023-08-31",271.9,273.52,270.26,270.27,167100.0],["2023-09-01",273.09,274.615,269.885,273.5,121500.0],["2023-09-05",271.31,271.558,264.62,265.1,174300.0],["2023-09-06",265.99,267.92,263.25,267.85,159000.0],["2023-09-07",267.8,272.02,264.22,271.69,181000.0],["2023-09-08",271.33,272.82,269.86,271.11,228200.0],["2023-09-11",271.66,280.12,271.11,279.35,291800.0],["2023-09-12",277.61,281.94,277.19,279.54,220900.0],["2023-09-13",279.59,282.65,279.0,281.67,210400.0],["2023-09-14",282.73,282.73,278.18,280.03,278100.0],["2023-09-15",279.94,282.0,278.64,279.98,915300.0],["2023-09-18",278.37,278.94,271.646,273.1,248800.0],["2023-09-19",271.42,271.42,254.73,255.73,647500.0],["2023-09-20",255.04,257.98,253.04,254.7,300300.0],["2023-09-21",251.58,251.58,239.48,240.81,492900.0],["2023-09-22",240.82,249.97,240.81,242.69,416500.0],["2023-09-25",243.3,245.62,240.99,244.7,176100.0],["2023-09-26",243.43,248.23,242.15,242.15,187300.0],["2023-09-27",243.35,248.76,241.57,248.0,259300.0],["2023-09-28",247.26,248.69,242.65,246.37,257300.0],["2023-09-29",248.9,248.94,241.58,242.13,347800.0],["2023-10-02",241.64,243.59,239.45,242.56,202200.0],["2023-10-03",241.48,246.73,237.59,239.92,241400.0],["2023-10-04",241.24,243.325,237.91,241.68,173700.0],["2023-10-05",240.99,245.335,239.57,244.07,154700.0],["2023-10-06",242.89,248.57,242.285,246.08,165300.0],["2023-10-09",244.07,248.745,243.29,247.95,173200.0],["2023-10-10",248.86,250.67,246.19,246.48,243100.0],["2023-10-11",247.43,248.86,244.15,245.43,207800.0],["2023-10-12",244.21,247.195,237.59,238.06,217600.0],["2023-10-13",238.43,240.525,234.2,239.1,241200.0],["2023-10-16",241.15,242.95,235.82,237.27,253600.0],["2023-10-17",236.75,242.62,236.75,241.25,241000.0],["2023-10-18",240.0,240.06,230.93,231.02,223300.0],["2023-10-19",231.93,234.27,228.25,229.56,294300.0],["2023-10-20",229.64,232.99,228.07,229.25,249100.0],["2023-10-23",229.6,232.96,227.21,227.52,475500.0],["2023-10-24",250.0,272.885,250.0,272.275,1287100.0],["2023-10-25",266.2,269.21,250.5,258.52,1028000.0],["2023-10-26",259.8,262.26,250.98,255.88,450700.0],["2023-10-27",257.14,257.14,247.48,250.28,264900.0],["2023-10-30",251.86,251.86,240.99,241.8,482800.0],["2023-10-31",242.77,245.965,241.799,242.67,331300.0],["2023-11-01",241.52,252.58,239.001,251.61,332900.0],["2023-11-02",253.64,265.69,253.49,264.64,447900.0],["2023-11-03",266.66,275.36,266.66,274.21,314400.0],["2023-11-06",275.0,277.84,268.158,269.37,298300.0],["2023-11-07",269.74,277.4,269.25,274.5,216800.0],["2023-11-08",275.4,277.59,271.37,275.37,168200.0],["2023-11-09",275.88,277.705,269.21,269.73,217700.0],["2023-11-10",271.48,276.0,269.546,275.36,104200.0],["2023-11-13",273.86,276.43,270.55,275.87,194800.0],["2023-11-14",283.56,287.0,281.2,282.16,185500.0],["2023-11-15",282.09,286.71,281.93,282.36,221600.0],["2023-11-16",282.94,284.36,279.905,281.47,165400.0],["2023-11-17",278.39,281.19,272.1,274.01,300100.0],["2023-11-20",272.72,277.8,272.13,275.97,221200.0],["2023-11-21",276.35,280.56,275.87,276.27,138000.0],["2023-11-22",276.33,279.71,275.35,276.87,167200.0],["2023-11-24",275.99,279.1,275.99,277.02,57300.0],["2023-11-27",276.23,281.0,273.12,275.92,187700.0],["2023-11-28",273.61,275.8,270.5,270.58,187100.0],["2023-11-29",272.07,275.38,271.29,271.98,316700.0],["2023-11-30",271.14,274.36,269.01,270.72,216300.0],["2023-12-01",270.37,275.75,268.795,275.41,215800.0],["2023-12-04",275.41,280.24,273.14,279.52,236200.0],["2023-12-05",277.66,281.0,275.015,276.81,153500.0],["2023-12-06",278.98,282.219,278.14,278.36,135800.0],["2023-12-07",278.2,281.91,277.765,281.45,141200.0],["2023-12-08",281.13,289.14,279.16,283.19,168800.0],["2023-12-11",284.24,284.66,280.46,281.86,145900.0],["2023-12-12",283.85,287.14,280.734,285.58,197600.0],["2023-12-13",286.14,299.525,285.51,297.12,420300.0],["2023-12-14",300.0,305.455,296.64,298.08,251800.0],["2023-12-15",298.8,303.8,296.37,299.6,387900.0],["2023-12-18",299.84,301.9,298.7,301.34,208000.0],["2023-12-19",303.14,307.05,303.11,306.57,163300.0],["2023-12-20",306.61,310.94,302.92,303.14,159600.0],["2023-12-21",306.12,309.98,304.17,309.39,142900.0],["2023-12-22",310.83,314.94,310.23,311.83,167100.0],["2023-12-26",312.6,314.135,309.98,312.68,111200.0],["2023-12-27",314.0,317.57,311.2,311.98,134800.0],["2023-12-28",311.95,313.41,309.35,310.64,114200.0],["2023-12-29",309.88,312.03,305.58,306.53,182000.0],["2024-01-02",304.21,308.19,302.23,305.59,161700.0],["2024-01-03",301.53,301.957,294.33,296.12,184300.0],["2024-01-04",294.08,297.51,292.0,292.85,244500.0],["2024-01-05",291.12,296.95,288.1,294.97,164200.0],["2024-01-08",296.0,304.37,295.95,304.19,134000.0],["2024-01-09",300.0,306.319,298.42,300.19,100300.0],["2024-01-10",301.98,301.98,285.3,286.95,193800.0],["2024-01-11",286.7,286.7,278.275,285.3,262300.0],["2024-01-12",287.71,287.888,283.08,286.73,179900.0],["2024-01-16",285.0,287.8,277.72,286.67,187200.0],["2024-01-17",284.61,288.7,281.16,284.87,142300.0],["2024-01-18",286.38,291.62,284.32,291.52,159400.0],["2024-01-19",293.14,296.43,289.805,295.7,155100.0],["2024-01-22",298.83,302.08,297.78,299.79,131300.0],["2024-01-23",301.74,301.74,293.74,299.0,116500.0],["2024-01-24",301.77,301.77,296.01,296.55,86300.0],["2024-01-25",299.88,300.0,294.464,297.45,115100.0],["2024-01-26",298.02,302.43,296.5,298.16,102100.0],["2024-01-29",299.14,303.25,299.14,301.35,123900.0],["2024-01-30",301.4,304.68,299.72,302.0,156100.0],["2024-01-31",301.2,302.604,290.21,291.58,152200.0],["2024-02-01",292.71,295.66,286.755,295.16,206900.0],["2024-02-02",291.69,296.63,288.73,295.63,150500.0],["2024-02-05",292.75,297.3,291.15,295.29,131200.0],["2024-02-06",296.43,302.93,293.37,302.59,132100.0],["2024-02-07",302.56,310.92,301.81,308.76,245400.0],["2024-02-08",309.83,318.96,306.655,318.43,273000.0],["2024-02-09",321.04,331.1,320.0,326.39,364500.0],["2024-02-12",326.38,329.23,321.24,324.21,399100.0],["2024-02-13",326.7,366.41,322.3,364.1,776500.0],["2024-02-14",370.4,395.97,369.482,389.8,918400.0],["2024-02-15",390.0,399.41,384.869,394.34,540400.0],["2024-02-16",393.92,398.39,389.81,391.64,382500.0],["2024-02-20",389.27,393.65,382.42,384.14,306900.0],["2024-02-21",379.88,387.04,377.31,386.35,254000.0],["2024-02-22",391.85,401.935,390.91,393.69,391900.0],["2024-02-23",399.39,402.5,395.74,401.67,318300.0],["2024-02-26",400.07,406.22,398.035,403.26,272500.0],["2024-02-27",404.0,404.52,398.84,403.59,280200.0],["2024-02-28",400.24,407.41,397.673,403.14,352200.0],["2024-02-29",404.44,404.44,390.573,397.52,455500.0],["2024-03-01",397.52,404.88,394.13,404.24,332800.0],["2024-03-04",404.49,408.756,400.52,402.35,342100.0],["2024-03-05",399.28,404.83,397.16,403.14,283200.0],["2024-03-06",405.0,419.42,405.0,410.15,429800.0],["2024-03-07",411.91,416.79,406.975,409.63,329100.0],["2024-03-08",413.4,415.0,403.03,405.65,220200.0],["2024-03-11",402.94,405.48,396.46,403.34,216600.0],["2024-03-12",405.0,412.58,404.0,407.54,182800.0],["2024-03-13",407.54,410.185,401.81,407.88,204800.0],["2024-03-14",407.76,409.87,399.82,404.61,242000.0],["2024-03-15",404.18,406.47,395.27,396.76,427300.0],["2024-03-18",397.58,399.77,389.79,390.92,344700.0],["2024-03-19",386.01,392.17,384.55,390.0,274100.0],["2024-03-20",390.65,401.73,387.5,399.05,186500.0],["2024-03-21",402.05,414.82,399.04,413.31,177100.0],["2024-03-22",412.62,412.62,404.2,408.79,180100.0],["2024-03-25",408.79,408.79,401.15,402.27,124100.0],["2024-03-26",405.23,405.78,400.94,402.75,154500.0],["2024-03-27",406.85,409.43,398.52,403.27,101900.0],["2024-03-28",403.42,407.14,401.76,404.15,197400.0],["2024-04-01",405.0,406.58,397.45,397.99,198400.0],["2024-04-02",395.0,395.43,386.78,392.51,217400.0],["2024-04-03",389.29,396.595,387.75,396.12,183600.0],["2024-04-04",400.41,400.75,388.54,389.2,143000.0],["2024-04-05",386.06,403.96,386.06,400.75,187900.0],["2024-04-08",400.46,409.31,397.3,408.71,325800.0],["2024-04-09",412.15,412.33,400.99,404.77,127000.0],["2024-04-10",395.01,401.18,392.01,397.72,154200.0],["2024-04-11",401.25,404.39,394.57,402.3,133200.0],["2024-04-12",398.74,399.99,392.71,395.0,133700.0],["2024-04-15",399.19,400.85,387.13,387.14,145500.0],["2024-04-16",389.59,390.905,384.695,385.05,312100.0],["2024-04-17",387.64,389.265,381.245,382.44,212300.0],["2024-04-18",381.04,386.24,373.99,374.32,219900.0],["2024-04-19",375.5,377.855,368.37,372.0,221700.0],["2024-04-22",374.65,381.79,370.85,376.26,357600.0],["2024-04-23",378.0,414.605,355.79,407.15,808500.0],["2024-04-24",415.0,421.0,393.225,397.56,423400.0],["2024-04-25",394.47,394.47,379.22,389.77,313800.0],["2024-04-26",391.72,397.17,388.88,395.93,144700.0],["2024-04-29",397.53,403.27,397.21,400.21,242800.0],["2024-04-30",399.27,400.95,386.73,388.35,233600.0],["2024-05-01",386.77,403.62,386.419,397.86,297100.0],["2024-05-02",397.62,402.11,390.28,391.07,230400.0],["2024-05-03",396.79,399.9,392.38,392.57,133300.0],["2024-05-06",394.12,405.23,392.744,400.74,222300.0],["2024-05-07",400.5,409.19,398.3,402.1,229000.0],["2024-05-08",401.44,402.0,386.72,387.61,250800.0],["2024-05-09",387.1,400.94,381.35,399.2,260000.0],["2024-05-10",400.0,406.45,388.775,390.19,251500.0],["2024-05-13",390.2,396.29,389.025,389.27,166000.0],["2024-05-14",391.26,399.66,388.456,398.52,136700.0],["2024-05-15",399.0,407.97,399.0,405.88,227600.0],["2024-05-16",407.5,407.905,392.87,393.28,154900.0],["2024-05-17",391.11,393.49,386.327,393.3,118700.0],["2024-05-20",393.24,400.5,393.24,397.25,99500.0],["2024-05-21",397.0,397.5,392.54,396.65,163000.0],["2024-05-22",396.98,399.96,389.545,389.82,106600.0],["2024-05-23",390.68,394.84,389.11,390.58,144800.0],["2024-05-24",391.49,396.69,389.84,390.55,112400.0],["2024-05-28",395.0,397.545,390.24,390.81,170000.0],["2024-05-29",388.56,389.48,381.34,387.99,240200.0],["2024-05-30",386.41,389.985,379.15,385.7,146100.0],["2024-05-31",387.92,392.93,381.03,386.34,292800.0],["2024-06-03",391.39,394.285,382.19,389.41,167400.0],["2024-06-04",390.17,393.86,388.99,393.68,138600.0],["2024-06-05",396.95,409.0,395.5,407.77,206600.0],["2024-06-06",407.06,410.05,401.73,403.09,178000.0],["2024-06-07",401.46,403.54,397.33,401.19,115400.0],["2024-06-10",400.91,406.19,396.605,405.68,140800.0],["2024-06-11",405.6,405.6,394.975,397.17,160000.0],["2024-06-12",404.81,409.0,401.325,403.74,201300.0],["2024-06-13",404.46,404.46,391.43,394.1,200200.0],["2024-06-14",391.39,394.7,386.425,393.91,128200.0],["2024-06-17",393.85,398.47,390.1,395.95,140100.0],["2024-06-18",395.39,403.6,394.41,402.99,136000.0],["2024-06-20",400.29,402.23,393.85,400.63,266500.0],["2024-06-21",401.85,404.82,397.15,404.03,331700.0],["2024-06-24",404.73,409.35,393.69,408.08,244900.0],["2024-06-25",410.0,414.81,405.359,407.47,202800.0],["2024-06-26",407.52,410.61,404.53,405.33,111900.0],["2024-06-27",405.32,424.49,405.32,424.34,263500.0],["2024-06-28",427.0,437.389,407.3,411.85,565200.0],["2024-07-01",413.61,419.3,406.69,407.24,163300.0],["2024-07-02",406.2,411.55,400.1,404.42,197400.0],["2024-07-03",404.61,407.925,396.706,403.07,119900.0],["2024-07-05",403.07,404.38,396.5,402.4,115500.0],["2024-07-08",404.75,408.7,400.0,405.64,137900.0],["2024-07-09",406.0,411.03,400.38,410.95,124700.0],["2024-07-10",415.59,419.86,412.68,419.05,202700.0],["2024-07-11",423.17,439.5,421.343,434.99,287300.0],["2024-07-12",436.22,444.87,431.0,443.0,267000.0],["2024-07-15",443.99,449.04,440.5,444.48,177700.0],["2024-07-16",448.67,457.84,448.67,457.29,153800.0],["2024-07-17",454.06,459.77,436.95,436.99,301600.0],["2024-07-18",436.99,441.27,416.01,423.96,304500.0],["2024-07-19",421.94,427.275,419.64,421.31,195100.0],["2024-07-22",427.33,440.38,421.75,437.18,300900.0],["2024-07-23",360.81,372.75,353.55,357.3,1006900.0],["2024-07-24",357.3,385.11,355.0,381.88,1186500.0],["2024-07-25",381.11,388.105,369.52,380.5,545300.0],["2024-07-26",381.59,385.695,373.99,381.47,473800.0],["2024-07-29",381.83,387.02,377.37,385.2,290400.0],["2024-07-30",388.91,393.4,376.025,378.26,210200.0],["2024-07-31",381.65,391.68,380.14,382.52,234800.0],["2024-08-01",383.57,393.27,379.65,385.16,227700.0],["2024-08-02",377.37,378.79,366.65,377.0,322100.0],["2024-08-05",356.04,379.66,355.51,377.0,295100.0],["2024-08-06",378.55,387.39,376.062,380.0,218600.0],["2024-08-07",384.94,384.94,361.0,367.92,533400.0],["2024-08-08",375.46,386.67,371.675,382.47,320400.0],["2024-08-09",382.47,389.79,380.06,386.65,194200.0],["2024-08-12",386.79,387.5,375.03,375.82,239400.0],["2024-08-13",377.21,387.23,377.21,384.18,156600.0],["2024-08-14",386.5,387.485,379.56,385.2,235800.0],["2024-08-15",388.0,389.0,379.36,384.31,283800.0],["2024-08-16",384.31,388.64,379.864,387.12,174300.0],["2024-08-19",385.43,393.025,383.49,392.01,142000.0],["2024-08-20",393.65,394.92,386.192,389.35,98100.0],["2024-08-21",390.69,396.025,390.01,395.71,122700.0],["2024-08-22",397.06,397.06,385.52,386.32,165300.0],["2024-08-23",389.72,392.02,385.0,390.91,107200.0],["2024-08-26",393.46,393.46,383.115,385.3,142600.0],["2024-08-27",382.54,383.71,375.0,383.36,169000.0],["2024-08-28",384.04,384.04,377.64,381.01,173700.0],["2024-08-29",382.37,389.44,364.58,365.94,515200.0],["2024-08-30",366.83,368.2,344.7,355.27,655800.0],["2024-09-03",355.81,358.53,346.78,349.9,297300.0],["2024-09-04",347.81,349.49,346.47,347.1,131200.0],["2024-09-05",346.5,347.91,341.01,347.4,197700.0],["2024-09-06",348.75,352.375,335.51,335.74,288100.0],["2024-09-09",338.57,342.56,335.658,339.38,325100.0],["2024-09-10",339.78,343.16,320.07,327.8,555800.0],["2024-09-11",328.68,335.65,324.305,334.57,354700.0],["2024-09-12",335.81,345.49,334.61,344.94,284400.0],["2024-09-13",345.84,351.85,343.59,351.67,299500.0],["2024-09-16",353.86,357.9,351.18,356.69,215300.0],["2024-09-17",358.68,363.748,351.82,354.65,392600.0],["2024-09-18",357.25,367.85,354.99,361.29,245500.0],["2024-09-19",367.7,374.16,365.875,369.18,312900.0],["2024-09-20",367.98,370.515,359.44,365.7,681200.0],["2024-09-23",366.69,367.0,361.77,361.95,221300.0],["2024-09-24",360.74,363.83,352.07,355.82,209100.0],["2024-09-25",346.07,346.07,319.7,320.58,1208400.0],["2024-09-26",325.51,328.3,323.0,326.26,759700.0],["2024-09-27",322.09,334.74,322.09,331.44,485500.0],["2024-09-30",330.07,334.43,328.39,333.8,356000.0],["2024-10-01",333.75,334.6,323.27,333.45,331700.0],["2024-10-02",332.89,339.72,331.47,336.88,366800.0],["2024-10-03",336.71,340.0,332.186,337.75,397400.0],["2024-10-04",341.35,346.5,338.75,343.05,408800.0],["2024-10-07",340.65,342.73,331.71,332.6,241900.0],["2024-10-08",332.49,340.065,331.32,338.16,280000.0],["2024-10-09",339.02,341.86,336.77,341.32,170000.0],["2024-10-10",338.14,351.79,338.13,344.71,405800.0],["2024-10-11",343.87,351.51,343.87,347.91,255200.0],["2024-10-14",350.0,354.015,346.04,353.5,227600.0],["2024-10-15",351.34,356.213,350.89,353.3,266900.0],["2024-10-16",353.08,357.1,344.45,346.5,305600.0],["2024-10-17",346.69,350.115,341.67,342.89,277200.0],["2024-10-18",345.75,356.5,341.945,356.4,364900.0],["2024-10-21",357.94,364.39,350.59,352.92,728000.0],["2024-10-22",305.0,330.48,302.01,326.54,1371400.0],["2024-10-23",326.49,330.42,322.885,330.07,630300.0],["2024-10-24",327.87,334.88,321.23,328.08,402500.0],["2024-10-25",331.31,335.63,325.4,330.22,236600.0],["2024-10-28",332.01,334.96,329.34,329.35,283900.0],["2024-10-29",328.5,330.75,325.045,329.76,254300.0],["2024-10-30",328.93,331.99,318.0,318.35,307300.0],["2024-10-31",316.09,318.86,310.92,314.22,338800.0],["2024-11-01",315.0,322.3,315.0,319.56,308000.0],["2024-11-04",318.75,320.78,314.645,317.96,195500.0],["2024-11-05",316.2,328.94,315.39,328.24,377800.0],["2024-11-06",336.38,360.895,336.38,358.27,654200.0],["2024-11-07",358.26,360.735,346.765,353.42,306700.0],["2024-11-08",358.25,370.31,352.541,362.79,358100.0],["2024-11-11",363.55,367.675,358.425,363.58,262700.0],["2024-11-12",362.63,365.675,356.36,360.81,269300.0],["2024-11-13",362.83,366.98,358.45,361.94,332700.0],["2024-11-14",361.25,362.96,333.37,334.84,343400.0],["2024-11-15",332.21,332.21,310.3,310.63,884900.0],["2024-11-18",308.44,310.01,302.08,308.93,619700.0],["2024-11-19",308.53,318.84,305.88,314.96,679300.0],["2024-11-20",313.62,327.89,313.62,326.09,382000.0],["2024-11-21",327.25,342.35,324.55,341.82,423600.0],["2024-11-22",340.45,350.0,336.815,337.75,351400.0],["2024-11-25",341.65,350.559,337.33,337.82,306800.0],["2024-11-26",337.19,337.19,328.31,335.21,235100.0],["2024-11-27",335.91,341.275,333.5,338.96,191600.0],["2024-11-29",342.4,344.95,340.18,340.63,214800.0],["2024-12-02",339.72,343.45,337.51,342.36,193000.0],["2024-12-03",340.17,342.01,337.02,339.27,190900.0],["2024-12-04",339.1,346.67,338.63,346.31,188000.0],["2024-12-05",345.79,346.18,335.9,342.3,263800.0],["2024-12-06",344.09,353.42,343.325,350.53,249200.0],["2024-12-09",350.55,358.805,349.76,352.22,202300.0],["2024-12-10",354.75,354.75,341.43,341.95,305500.0],["2024-12-11",344.33,344.79,336.41,341.5,240500.0],["2024-12-12",341.5,350.98,340.42,347.43,193400.0],["2024-12-13",348.1,351.5,340.062,345.93,275200.0],["2024-12-16",343.72,352.82,343.32,349.74,256100.0],["2024-12-17",349.74,359.49,345.31,348.48,352500.0],["2024-12-18",350.97,351.525,329.8,331.0,337500.0],["2024-12-19",332.04,337.81,326.918,335.15,290000.0],["2024-12-20",334.68,342.5,334.0,337.28,683000.0],["2024-12-23",337.68,340.39,335.32,339.05,200800.0],["2024-12-24",339.01,342.73,337.191,342.69,79200.0],["2024-12-26",341.42,343.66,339.42,342.92,117500.0],["2024-12-27",341.15,342.57,339.0,341.12,107400.0],["2024-12-30",338.31,338.4,329.79,333.34,206600.0],["2024-12-31",334.96,337.45,332.17,332.23,149700.0],["2025-01-02",334.92,340.955,333.23,334.75,223800.0],["2025-01-03",335.63,341.715,330.27,339.46,149900.0],["2025-01-06",340.99,347.26,340.99,342.07,159700.0],["2025-01-07",343.08,348.43,341.85,346.81,206700.0],["2025-01-08",345.48,357.723,341.0,354.59,299100.0],["2025-01-10",350.11,359.63,346.477,350.87,214200.0],["2025-01-13",350.16,354.4,348.01,352.01,169200.0],["2025-01-14",341.76,345.035,326.995,330.91,442600.0],["2025-01-15",337.37,338.365,329.32,335.23,302100.0],["2025-01-16",334.06,339.83,332.0,336.82,174800.0],["2025-01-17",338.15,343.85,335.46,337.35,199100.0],["2025-01-21",339.42,350.0,339.42,347.52,212300.0],["2025-01-22",347.38,348.58,344.54,345.18,114000.0],["2025-01-23",345.6,348.24,338.0,347.9,205700.0],["2025-01-24",347.5,347.5,339.09,344.07,203300.0],["2025-01-27",343.47,350.84,343.47,350.37,184100.0],["2025-01-28",352.2,352.335,343.8,345.81,200500.0],["2025-01-29",343.28,344.88,337.78,343.02,175300.0],["2025-01-30",347.09,354.52,345.805,350.04,160600.0],["2025-01-31",350.47,358.46,346.25,349.15,251700.0],["2025-02-03",343.55,349.86,341.83,343.38,209400.0],["2025-02-04",342.52,351.86,342.26,346.98,204700.0],["2025-02-05",349.6,356.59,345.39,355.15,291200.0],["2025-02-06",357.15,375.0,354.06,360.97,262300.0],["2025-02-07",364.16,367.8,347.62,354.1,287900.0],["2025-02-10",354.1,356.14,343.07,354.51,501200.0],["2025-02-11",340.77,342.09,321.92,327.86,879100.0],["2025-02-12",327.03,337.04,323.125,336.47,529800.0],["2025-02-13",337.33,347.58,334.013,342.41,419400.0],["2025-02-14",342.74,344.99,338.185,340.175,299100.0],["2025-02-18",341.9,343.1,336.784,340.77,372400.0],["2025-02-19",341.39,348.88,341.39,343.96,353900.0],["2025-02-20",344.46,350.0,343.1,344.85,258200.0],["2025-02-21",346.09,350.0,339.44,340.22,312200.0],["2025-02-24",341.39,347.09,340.22,344.35,246800.0],["2025-02-25",344.36,347.32,338.33,340.92,260700.0],["2025-02-26",341.52,344.58,338.5,339.48,455800.0],["2025-02-27",339.97,339.97,325.53,326.11,738100.0],["2025-02-28",326.81,333.65,324.47,327.32,425900.0],["2025-03-03",327.5,329.32,319.03,319.17,282700.0],["2025-03-04",318.71,328.66,316.795,324.39,495900.0],["2025-03-05",323.25,330.38,323.03,328.56,272800.0],["2025-03-06",327.0,331.37,323.4,325.73,328500.0],["2025-03-07",324.71,333.33,322.85,332.81,369900.0],["2025-03-10",329.31,348.0,327.745,337.41,585200.0],["2025-03-11",338.22,339.93,324.96,325.87,441200.0],["2025-03-12",330.51,333.755,321.41,324.91,410200.0],["2025-03-13",324.41,325.91,317.92,317.93,513800.0],["2025-03-14",321.2,328.375,320.225,324.95,358600.0],["2025-03-17",324.9,330.04,323.12,326.34,473600.0],["2025-03-18",325.85,328.34,321.93,322.93,360400.0],["2025-03-19",321.78,328.78,321.12,327.47,238300.0],["2025-03-20",324.21,327.13,319.135,319.63,288400.0],["2025-03-21",314.83,324.36,310.29,324.23,434200.0],["2025-03-24",324.04,331.24,323.43,330.59,193800.0],["2025-03-25",330.59,331.18,321.261,324.51,266100.0],["2025-03-26",324.08,325.77,315.325,317.65,549100.0],["2025-03-27",317.87,320.63,314.0,316.61,480300.0],["2025-03-28",315.89,317.29,311.54,312.36,343100.0],["2025-03-31",308.45,308.45,289.01,304.69,602600.0],["2025-04-01",305.85,307.345,295.43,297.73,612900.0],["2025-04-02",296.15,311.99,295.22,311.23,595100.0],["2025-04-03",303.0,308.825,297.7,304.11,564100.0],["2025-04-04",296.52,296.52,282.415,287.11,833200.0],["2025-04-07",279.04,302.06,274.02,290.1,777800.0],["2025-04-08",297.43,299.35,274.54,277.23,706500.0],["2025-04-09",274.58,305.315,271.995,302.56,904800.0],["2025-04-10",297.85,298.51,277.23,282.33,750900.0],["2025-04-11",283.64,297.81,278.12,297.72,660000.0],["2025-04-14",298.42,308.18,295.57,305.28,574000.0],["2025-04-15",305.28,307.0,300.905,305.0,542400.0],["2025-04-16",305.0,305.77,293.97,296.5,645300.0],["2025-04-17",296.5,298.43,289.305,296.28,698300.0],["2025-04-21",290.35,296.475,285.038,288.99,1247400.0],["2025-04-22",259.13,285.37,250.05,282.28,1817200.0],["2025-04-23",293.42,297.34,282.84,290.54,1419500.0],["2025-04-24",291.22,303.78,287.04,302.88,572700.0],["2025-04-25",300.0,300.0,291.55,298.55,400100.0],["2025-04-28",299.0,303.3,294.53,298.18,390400.0],["2025-04-29",296.21,307.95,295.456,306.35,490900.0],["2025-04-30",304.97,309.08,301.42,308.39,364300.0],["2025-05-01",306.15,311.085,292.445,302.25,436200.0],["2025-05-02",308.99,312.25,303.515,305.11,313500.0],["2025-05-05",304.47,305.735,299.608,300.49,297200.0],["2025-05-06",295.86,297.585,284.1,288.77,761200.0],["2025-05-07",293.79,300.465,292.03,299.99,457000.0],["2025-05-08",299.95,304.08,296.6,300.81,340300.0],["2025-05-09",301.79,302.855,295.92,296.03,199900.0],["2025-05-12",304.44,315.13,301.797,313.74,321100.0],["2025-05-13",313.02,315.525,306.11,310.15,275100.0],["2025-05-14",310.34,310.34,290.35,291.73,608800.0],["2025-05-15",292.13,299.39,284.48,296.41,485200.0],["2025-05-16",297.35,306.28,293.025,305.66,239600.0],["2025-05-19",300.73,306.3,300.73,305.98,189000.0],["2025-05-20",306.45,310.608,304.505,306.62,206200.0],["2025-05-21",302.22,303.41,292.53,295.77,371100.0],["2025-05-22",295.77,298.82,292.71,293.03,382900.0],["2025-05-23",288.7,296.73,287.17,294.89,266200.0],["2025-05-27",300.55,302.32,297.54,298.59,195000.0],["2025-05-28",298.59,300.28,293.51,293.81,216800.0],["2025-05-29",297.0,299.1,294.385,297.05,232600.0],["2025-05-30",296.56,297.49,292.62,294.9,315100.0],["2025-06-02",293.87,298.19,291.28,297.81,306600.0],["2025-06-03",297.86,307.76,294.95,306.07,359200.0],["2025-06-04",306.07,318.42,306.07,312.74,395900.0],["2025-06-05",311.6,313.216,293.2,293.58,525600.0],["2025-06-06",295.92,300.79,294.5,296.5,421400.0],["2025-06-09",298.85,300.79,295.15,298.32,262500.0],["2025-06-10",300.88,309.2,299.695,305.895,211700.0],["2025-06-11",308.31,314.465,302.29,302.31,315400.0],["2025-06-12",301.62,306.53,300.82,304.0,341200.0],["2025-06-13",300.0,304.08,297.85,298.25,327900.0],["2025-06-16",299.38,304.69,295.22,300.98,313700.0],["2025-06-17",297.64,304.65,295.145,297.92,471700.0],["2025-06-18",299.7,304.44,294.07,302.69,656100.0],["2025-06-20",305.59,310.435,301.9,309.36,953800.0],["2025-06-23",306.62,313.61,306.62,308.64,566600.0],["2025-06-24",309.2,315.99,306.99,315.28,386200.0],["2025-06-25",314.72,314.72,307.845,311.14,438400.0],["2025-06-26",312.72,313.37,305.69,306.8,377300.0],["2025-06-27",310.98,314.58,306.95,310.69,678000.0],["2025-06-30",311.13,313.97,308.4,313.86,206800.0],["2025-07-01",314.44,326.745,311.45,321.065,408100.0],["2025-07-02",319.4,328.06,318.03,326.03,379000.0],["2025-07-03",326.14,329.54,320.03,321.5,175600.0],["2025-07-07",321.32,321.32,315.88,318.9,372200.0],["2025-07-08",318.83,325.425,318.43,322.5,342600.0],["2025-07-09",320.7,325.36,316.66,320.95,412800.0],["2025-07-10",322.18,334.33,321.29,328.24,415900.0],["2025-07-11",324.51,330.653,320.94,323.5,293600.0],["2025-07-14",322.13,323.457,318.48,320.36,352600.0],["2025-07-15",322.6,322.68,311.61,312.71,274800.0],["2025-07-16",312.71,316.06,309.97,314.83,324300.0],["2025-07-17",315.09,320.98,314.725,319.16,323700.0],["2025-07-18",323.0,323.0,310.42,311.87,375000.0],["2025-07-21",313.36,316.405,306.704,308.88,1120300.0],["2025-07-22",445.59,501.3,436.01,477.73,4473400.0],["2025-07-23",470.7,470.7,426.5,437.41,1838800.0],["2025-07-24",444.99,464.43,442.51,455.68,909000.0],["2025-07-25",445.0,449.783,427.27,447.49,763600.0],["2025-07-28",451.33,455.15,444.817,453.05,548200.0],["2025-07-29",431.89,448.81,430.55,447.92,635200.0],["2025-07-30",448.11,451.31,433.33,437.78,508300.0],["2025-07-31",435.52,440.0,426.475,427.2,504400.0],["2025-08-01",424.21,425.875,412.35,423.09,517800.0],["2025-08-04",420.63,432.43,420.47,432.43,294000.0],["2025-08-05",432.15,438.01,429.325,436.3,428700.0],["2025-08-06",436.93,439.99,424.56,430.37,368700.0],["2025-08-07",432.46,434.74,424.63,428.79,266400.0],["2025-08-08",429.01,435.4,428.5,434.35,281100.0],["2025-08-11",436.78,451.069,436.78,449.77,567400.0],["2025-08-12",450.0,459.8,448.01,459.29,324500.0],["2025-08-13",461.7,470.79,460.83,468.0,517600.0],["2025-08-14",460.83,468.17,456.07,458.66,347000.0],["2025-08-15",460.98,462.81,456.805,457.85,227300.0],["2025-08-18",460.84,464.975,457.62,462.91,241000.0],["2025-08-19",462.62,469.41,462.005,462.14,323400.0],["2025-08-20",461.53,467.14,459.53,465.72,391100.0],["2025-08-21",465.72,465.72,452.77,453.34,440900.0],["2025-08-22",453.98,467.88,453.98,463.64,328900.0],["2025-08-25",464.71,468.605,462.03,466.8,230000.0],["2025-08-26",467.99,469.74,464.07,469.29,239000.0],["2025-08-27",469.3,475.77,468.47,473.48,296500.0],["2025-08-28",473.48,473.51,467.515,472.94,202800.0],["2025-08-29",473.65,477.48,470.536,475.51,408500.0],["2025-09-02",474.41,477.49,465.624,473.34,380100.0],["2025-09-03",468.09,481.45,468.09,481.23,325300.0],["2025-09-04",478.72,482.88,462.06,482.34,252700.0],["2025-09-05",484.91,489.68,484.91,486.98,233800.0],["2025-09-08",490.04,494.17,483.475,492.09,453400.0],["2025-09-09",491.37,494.22,481.96,485.59,450200.0],["2025-09-10",483.04,483.04,473.52,476.69,342700.0],["2025-09-11",477.72,498.15,474.925,497.59,298300.0],["2025-09-12",492.39,497.425,486.27,490.64,372000.0],["2025-09-15",488.71,497.55,485.33,496.41,337400.0],["2025-09-16",495.79,499.65,487.332,490.77,200500.0],["2025-09-17",488.47,506.55,485.54,497.83,294600.0],["2025-09-18",502.32,505.153,497.17,501.94,267800.0],["2025-09-19",505.88,505.88,492.52,498.6,744000.0],["2025-09-22",498.6,501.37,492.79,498.085,155900.0],["2025-09-23",495.86,501.9,494.705,496.14,166900.0],["2025-09-24",498.61,506.55,495.77,497.32,182400.0],["2025-09-25",496.72,496.72,484.0,487.95,191300.0],["2025-09-26",487.12,497.115,484.5,496.79,169700.0],["2025-09-29",499.15,501.31,495.06,500.76,163800.0],["2025-09-30",500.9,514.9,500.133,514.16,387700.0],["2025-10-01",514.54,547.15,514.54,543.9,610900.0],["2025-10-02",525.75,542.43,521.84,536.17,468600.0],["2025-10-03",535.35,540.544,527.21,532.49,292600.0],["2025-10-06",536.99,536.99,527.61,530.3,279900.0],["2025-10-07",530.94,538.32,524.32,531.85,229200.0],["2025-10-08",535.66,535.66,523.04,531.0,204400.0],["2025-10-09",532.91,537.4,515.76,518.69,233000.0],["2025-10-10",518.2,521.035,494.17,501.22,405500.0],["2025-10-13",507.69,529.775,497.33,527.4,471600.0],["2025-10-14",520.62,526.04,510.75,516.93,362300.0],["2025-10-15",516.36,521.7,510.12,514.32,257600.0],["2025-10-16",514.51,525.235,513.27,521.21,340700.0],["2025-10-17",520.49,529.2,517.073,528.07,176200.0],["2025-10-20",530.06,546.77,525.77,544.41,245100.0],["2025-10-21",545.15,554.14,537.855,545.635,519400.0],["2025-10-22",543.38,549.12,528.5,546.74,773500.0],["2025-10-23",619.55,625.0,576.24,596.61,756000.0],["2025-10-24",603.05,609.69,590.1,605.2,343100.0],["2025-10-27",606.59,614.04,590.81,596.48,396900.0],["2025-10-28",598.17,599.98,571.03,580.53,398700.0],["2025-10-29",585.24,592.38,578.5,584.57,264800.0],["2025-10-30",582.14,595.0,578.9,580.37,212000.0],["2025-10-31",580.37,588.535,572.5,584.91,220200.0],["2025-11-03",584.9,596.76,572.12,594.02,271400.0],["2025-11-04",586.04,600.0,580.451,594.53,206500.0],["2025-11-05",600.0,602.54,585.0,598.81,296900.0],["2025-11-06",599.0,600.67,589.54,592.19,269000.0],["2025-11-07",590.62,590.62,573.07,589.15,235500.0],["2025-11-10",595.0,603.725,587.975,600.44,244300.0],["2025-11-11",599.55,609.128,594.06,602.77,368000.0],["2025-11-12",600.99,608.618,597.6,597.6,172200.0],["2025-11-13",590.735,608.09,586.83,591.32,236100.0],["2025-11-14",587.78,600.51,583.79,590.09,184600.0],["2025-11-17",589.18,600.5,583.68,585.76,156700.0],["2025-11-18",580.85,592.34,575.0,590.18,219100.0],["2025-11-19",590.89,594.065,585.01,592.18,220900.0],["2025-11-20",600.0,605.0,583.49,586.16,137200.0],["2025-11-21",587.0,596.375,579.265,591.82,253200.0],["2025-11-24",597.13,620.79,593.44,618.49,555600.0],["2025-11-25",616.7,626.255,610.51,611.81,352100.0],["2025-11-26",610.51,612.85,601.07,606.6,305200.0],["2025-11-28",601.11,604.475,585.65,592.46,203500.0],["2025-12-01",588.81,596.51,586.58,587.98,284500.0],["2025-12-02",590.0,592.91,582.74,583.7,327500.0],["2025-12-03",584.59,592.15,571.3,576.49,245200.0],["2025-12-04",574.09,576.288,530.96,544.77,580100.0],["2025-12-05",547.53,550.0,536.4,548.12,353500.0],["2025-12-08",545.38,552.6,541.02,549.17,216800.0],["2025-12-09",549.29,550.35,542.81,544.08,210300.0],["2025-12-10",547.83,563.25,546.495,560.75,256700.0],["2025-12-11",558.54,569.0,556.46,566.15,198700.0],["2025-12-12",566.57,567.88,557.31,557.9,141800.0],["2025-12-15",557.9,563.68,553.317,559.13,262400.0],["2025-12-16",554.82,560.93,544.24,558.74,263500.0],["2025-12-17",558.78,565.49,555.16,557.07,174100.0],["2025-12-18",561.87,572.44,559.605,560.21,240300.0],["2025-12-19",562.47,569.66,561.2,568.36,378400.0],["2025-12-22",566.04,574.25,560.77,571.53,207400.0],["2025-12-23",571.57,575.53,566.905,569.7,193900.0],["2025-12-24",565.65,572.87,564.76,571.86,76000.0],["2025-12-26",571.85,571.85,561.825,567.56,163200.0],["2025-12-29",567.56,577.4,565.71,569.98,133200.0],["2025-12-30",569.98,574.01,562.0,568.85,256900.0],["2025-12-31",566.6,568.87,560.76,561.65,166300.0],["2026-01-02",558.66,571.03,551.0,571.02,129700.0],["2026-01-05",568.36,592.68,566.15,586.83,189200.0],["2026-01-06",587.45,611.7,586.245,608.89,206700.0],["2026-01-07",610.96,614.36,599.561,613.09,234300.0],["2026-01-08",611.57,612.99,591.03,600.02,235700.0],["2026-01-09",602.22,612.12,593.66,595.0,189200.0],["2026-01-12",597.93,605.96,591.36,599.21,274600.0],["2026-01-13",601.71,619.3,598.065,608.43,265000.0],["2026-01-14",612.74,618.88,605.845,616.45,196100.0],["2026-01-15",619.4,619.51,605.995,618.04,207100.0],["2026-01-16",618.04,628.916,606.79,610.9,232700.0],["2026-01-20",600.0,613.39,590.0,602.4,207200.0],["2026-01-21",604.49,624.0,595.0,620.59,251200.0],["2026-01-22",620.86,621.45,604.09,606.27,182800.0],["2026-01-23",603.01,604.245,579.029,588.05,301600.0],["2026-01-26",588.0,605.33,588.0,602.06,205100.0],["2026-01-27",602.31,608.071,596.09,602.25,140600.0],["2026-01-28",600.12,601.95,589.95,597.91,169200.0],["2026-01-29",597.49,605.25,581.44,593.07,192500.0],["2026-01-30",586.35,595.91,578.84,582.48,224500.0],["2026-02-02",576.16,593.18,568.86,588.17,324800.0],["2026-02-03",591.36,597.88,562.37,568.53,333200.0],["2026-02-04",570.22,580.69,547.18,561.52,344700.0],["2026-02-05",562.37,575.97,538.29,541.27,336300.0],["2026-02-06",550.62,550.62,539.185,542.04,752500.0],["2026-02-09",540.55,547.07,527.47,530.35,793200.0],["2026-02-10",489.0,493.702,441.65,446.05,1031500.0],["2026-02-11",446.825,446.825,422.565,423.93,691400.0],["2026-02-12",397.0,420.42,392.35,416.04,681900.0],["2026-02-13",421.445,442.41,421.445,428.03,729200.0],["2026-02-17",430.89,445.0,425.8,428.18,429900.0],["2026-02-18",432.16,448.23,430.01,446.17,621900.0],["2026-02-19",442.89,447.85,425.795,446.44,402400.0],["2026-02-20",440.93,454.71,440.93,453.77,394100.0],["2026-02-23",450.46,456.79,434.92,444.96,408600.0],["2026-02-24",446.07,452.01,438.865,442.2,289500.0],["2026-02-25",443.71,443.845,425.57,438.08,372200.0],["2026-02-26",440.48,453.375,438.08,447.09,307600.0],["2026-02-27",440.0,452.99,435.77,451.76,422100.0],["2026-03-02",444.98,458.22,441.85,457.47,268800.0],["2026-03-03",456.63,466.0,446.87,465.38,254600.0],["2026-03-04",465.38,473.2,460.905,465.86,374600.0],["2026-03-05",460.33,478.0,459.02,469.38,228600.0],["2026-03-06",469.5,476.86,460.0,470.59,357200.0],["2026-03-09",466.7,483.3,460.51,478.54,312700.0],["2026-03-10",477.0,479.31,463.32,466.79,333400.0],["2026-03-11",464.3,479.02,463.09,477.72,424400.0],["2026-03-12",471.86,474.53,442.83,443.85,373700.0],["2026-03-13",450.52,464.93,445.04,450.41,327700.0],["2026-03-16",455.53,464.675,450.62,453.64,291900.0],["2026-03-17",457.75,466.17,451.06,455.15,326700.0],["2026-03-18",450.65,461.63,448.78,454.8,258500.0],["2026-03-19",450.2,465.0,446.888,460.92,286700.0],["2026-03-20",458.72,465.0,448.61,452.51,581300.0],["2026-03-23",458.26,462.17,453.089,456.93,250100.0],["2026-03-24",455.14,466.51,450.07,460.74,197700.0],["2026-03-25",465.61,471.91,460.33,466.8,397800.0],["2026-03-26",463.47,475.8,463.47,466.6,226400.0],["2026-03-27",463.82,466.0,449.11,451.2,213200.0],["2026-03-30",460.84,463.8,448.29,460.3,233200.0],["2026-03-31",459.17,482.68,459.17,480.19,322900.0],["2026-04-01",480.3,491.64,480.3,489.48,255900.0],["2026-04-02",481.36,501.33,481.36,498.34,284400.0],["2026-04-06",498.11,502.0,472.22,496.0,294100.0],["2026-04-07",491.08,511.31,487.34,508.52,329400.0],["2026-04-08",516.91,528.14,516.91,520.65,507100.0],["2026-04-09",518.49,519.64,497.58,501.5,364400.0],["2026-04-10",503.1,503.1,487.855,493.53,192100.0],["2026-04-13",493.22,504.565,492.965,501.23,203900.0],["2026-04-14",501.25,520.36,501.25,520.0,326300.0],["2026-04-15",522.46,529.26,515.905,518.54,547800.0],["2026-04-16",518.35,530.97,513.3,515.65,345100.0],["2026-04-17",517.73,526.65,512.765,520.6,629900.0],["2026-04-20",518.38,530.08,515.835,528.44,348200.0],["2026-04-21",528.3,530.07,511.38,514.9,366500.0],["2026-04-22",519.39,527.75,503.77,508.46,445700.0],["2026-04-23",375.15,407.61,373.0,393.42,1635700.0],["2026-04-24",390.01,415.97,390.01,410.54,907600.0],["2026-04-27",415.28,422.5,410.54,421.37,618200.0],["2026-04-28",420.73,424.99,409.11,409.65,797900.0],["2026-04-29",405.69,416.37,402.435,413.59,468400.0],["2026-04-30",413.86,421.65,408.29,418.66,331900.0],["2026-05-01",420.0,422.0,414.105,417.54,284000.0],["2026-05-04",415.11,421.28,407.69,417.02,383500.0],["2026-05-05",419.0,433.96,413.35,430.32,421400.0],["2026-05-06",433.24,435.15,425.225,426.79,356500.0],["2026-05-07",429.39,434.86,425.82,428.71,346700.0],["2026-05-08",430.51,430.51,418.04,424.0,291500.0],["2026-05-11",427.44,427.44,414.36,417.29,405100.0],["2026-05-12",419.52,420.64,413.37,419.75,363500.0],["2026-05-13",418.25,424.57,413.0,423.76,474000.0],["2026-05-14",424.35,429.22,418.97,419.17,252400.0],["2026-05-15",419.57,421.74,414.705,415.27,286800.0],["2026-05-18",417.1,427.031,412.21,420.67,301200.0],["2026-05-19",422.18,425.56,418.96,419.91,294500.0],["2026-05-20",417.0,422.42,403.46,421.87,376200.0],["2026-05-21",417.99,430.355,408.4,430.1,320200.0],["2026-05-22",431.74,434.86,421.515,432.8,233200.0],["2026-05-26",443.535,443.535,422.88,429.11,293500.0],["2026-05-27",429.11,434.94,424.01,428.0,210000.0],["2026-05-28",428.0,450.61,422.0,448.12,484000.0],["2026-05-29",446.72,453.54,441.915,447.11,288600.0],["2026-06-01",446.43,460.9,444.41,451.47,251200.0],["2026-06-02",445.35,449.38,438.04,445.59,298800.0],["2026-06-03",445.4,451.68,434.38,450.815,240100.0],["2026-06-04",454.24,466.22,454.138,458.69,221300.0],["2026-06-05",453.53,458.0,442.95,454.25,190600.0],["2026-06-08",454.25,462.09,450.06,457.9,186800.0],["2026-06-09",460.36,471.23,456.97,466.79,284300.0],["2026-06-10",465.35,478.0,458.55,465.73,278800.0],["2026-06-11",463.44,478.8,463.44,475.07,249700.0],["2026-06-12",476.86,479.3,466.405,467.34,297200.0],["2026-06-15",467.34,474.98,462.91,467.5,265900.0],["2026-06-16",467.64,471.372,455.052,461.6,224700.0],["2026-06-17",457.1,466.68,455.02,457.09,240100.0],["2026-06-18",463.05,463.34,447.95,460.2,472700.0],["2026-06-22",458.82,461.915,445.005,455.66,385400.0],["2026-06-23",455.66,473.83,450.97,473.48,312100.0],["2026-06-24",479.0,517.83,479.0,512.79,503500.0],["2026-06-25",517.87,533.09,512.55,519.96,400900.0],["2026-06-26",516.5,528.25,516.0,527.07,399900.0],["2026-06-29",530.0,540.0,522.945,534.72,390800.0],["2026-06-30",534.0,539.51,523.69,529.59,335600.0],["2026-07-01",546.508,555.0,530.975,543.57,312600.0],["2026-07-02",547.79,562.47,546.61,557.6,356600.0],["2026-07-06",554.37,567.91,542.86,565.09,234162.671977],["2026-07-07",556.47,558.84,540.975,546.29,357572.207329],["2026-07-08",534.82,538.68,520.88,531.99,347453.789608],["2026-07-09",530.51,543.93,528.485,535.5,410579.260405],["2026-07-10",536.31,540.37,530.065,538.23,177536.633345],["2026-07-13",542.18,544.418,523.995,530.19,261761.797947],["2026-07-14",530.19,540.1525,521.46,536.17,279585.870444],["2026-07-15",537.28,538.6,525.45,529.23,283060.226166],["2026-07-16",529.64,540.11,528.21,537.92,260355.10585],["2026-07-17",529.99,540.86,527,537.73,231154.545655],["2026-07-20",537.35,539.8,526.93,527.93,283506.856226],["2026-07-21",518.76,537.8624,514.47,531.67,281539.505579],["2026-07-22",531.21,536.2925,525.17,528.12,520191.147215],["2026-07-23",647,677.9,592.65,605.82,1177128.979096],["2026-07-24",612.07,612.07,592.8,601.38,491278.975882],["2026-07-27",603.15,606.635,588.77,589.37,415428.372577],["2026-07-28",589.74,601,570.61,570.97,744089.376752],["2026-07-29",570.85,593.285,568.31,584.93,580885.400974],["2026-07-30",577.15,586.11,565.1,578.3,318295.309561],["2026-07-31",577.18,579.565,565.74,577.11,261428.933842]]}