{"t":"MSGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-17",122.6384,122.6384,122.6384,122.6384,421.0],["2015-09-18",121.2758,121.2758,113.9175,113.9175,1262.0],["2015-09-21",112.9636,113.1748,112.9636,113.1748,561.0],["2015-09-22",111.2603,111.2603,110.5824,110.5824,701.0],["2015-09-23",110.5858,110.5858,110.5858,110.5858,0.0],["2015-09-24",110.5858,110.5858,110.5858,110.5858,0.0],["2015-09-25",107.7992,107.7992,104.1541,104.3926,5748.0],["2015-09-28",101.8512,102.88,101.7081,101.7081,1402.0],["2015-09-29",101.7081,101.7081,101.7081,101.7081,0.0],["2015-09-30",107.7856,107.7856,102.88,102.88,16544.0],["2015-10-01",104.924,111.1854,101.5446,108.6645,971165.0],["2015-10-02",103.6227,121.2758,103.6227,116.8472,927703.0],["2015-10-05",118.1281,120.3901,114.8918,118.3188,423965.0],["2015-10-06",118.9729,120.2061,117.0993,118.2575,369988.0],["2015-10-07",119.3885,120.4003,113.3588,116.4179,404757.0],["2015-10-08",117.5762,118.6118,115.4368,116.1318,291616.0],["2015-10-09",116.2204,119.4771,115.8661,117.1947,356248.0],["2015-10-12",118.1894,119.225,115.5459,117.5353,213104.0],["2015-10-13",115.6276,121.0305,115.6276,120.2129,529255.0],["2015-10-14",120.1516,120.7103,118.421,119.2523,185344.0],["2015-10-15",120.1175,124.6007,118.8639,124.4712,334938.0],["2015-10-16",125.0367,125.7044,119.4839,120.649,287410.0],["2015-10-19",119.7428,122.8973,117.658,117.9509,223198.0],["2015-10-20",117.9509,120.0971,117.1572,119.518,341808.0],["2015-10-21",119.4975,120.2538,117.9577,118.9729,218432.0],["2015-10-22",119.9131,121.5211,118.7617,119.7019,301430.0],["2015-10-23",119.9404,122.7747,118.7753,122.6044,325825.0],["2015-10-26",123.0132,124.3418,120.9283,123.8784,311384.0],["2015-10-27",123.422,124.3349,121.0101,123.858,221796.0],["2015-10-28",123.9875,125.8202,121.6812,124.1237,367885.0],["2015-10-29",124.4371,125.8066,122.1615,123.9057,325825.0],["2015-10-30",124.2532,124.3111,118.6363,121.6165,311384.0],["2015-11-02",121.4461,123.0132,119.2727,121.0782,335078.0],["2015-11-03",120.5672,121.2145,117.1265,118.5232,222357.0],["2015-11-04",119.0547,119.6338,115.6412,117.5898,314469.0],["2015-11-05",117.5898,119.7087,114.8032,115.6344,463081.0],["2015-11-06",115.5254,116.4452,113.7063,115.9274,409384.0],["2015-11-09",115.5935,119.1296,115.1371,118.1144,283344.0],["2015-11-10",117.9305,119.2182,116.7927,118.1213,292317.0],["2015-11-11",118.3461,119.4975,116.9562,118.1962,232311.0],["2015-11-12",117.3241,118.4619,114.6329,115.9274,295261.0],["2015-11-13",115.212,117.3786,114.701,115.7911,256426.0],["2015-11-16",115.0417,117.2764,115.0417,116.9971,380503.0],["2015-11-17",116.7041,118.203,115.6753,116.636,466025.0],["2015-11-18",117.181,117.5455,115.2529,115.5799,567670.0],["2015-11-19",115.5186,115.5186,112.6911,113.679,256426.0],["2015-11-20",113.8698,114.2139,110.9265,112.9364,396626.0],["2015-11-23",112.3981,116.5065,112.3981,114.0606,379942.0],["2015-11-24",113.461,113.7131,111.9008,112.9023,225301.0],["2015-11-25",114.0197,115.3551,112.0507,112.4049,257968.0],["2015-11-27",112.5548,113.3656,110.7698,112.9636,204692.0],["2015-11-30",113.2362,114.2309,109.5979,110.688,205393.0],["2015-12-01",111.0559,112.95,109.5911,112.2142,438686.0],["2015-12-02",112.0711,113.6995,110.3201,111.4783,306758.0],["2015-12-03",112.3164,112.4118,109.6524,110.2997,267361.0],["2015-12-04",110.3473,111.8531,109.4548,110.3746,441350.0],["2015-12-07",110.068,111.2603,107.8741,108.9166,227404.0],["2015-12-08",108.644,108.9098,106.8692,107.3155,293719.0],["2015-12-09",107.697,108.4464,105.6121,107.8401,260351.0],["2015-12-10",107.5471,109.2402,107.1996,107.6493,176091.0],["2015-12-11",108.0172,110.1225,107.6493,107.9627,406440.0],["2015-12-14",108.3511,109.8227,107.7447,109.3185,390317.0],["2015-12-15",110.3746,112.146,110.177,112.003,297785.0],["2015-12-16",112.5889,114.575,111.5737,112.7729,299888.0],["2015-12-17",112.7729,113.5019,111.8326,112.0507,140761.0],["2015-12-18",111.894,112.6434,108.8212,109.7205,378961.0],["2015-12-21",109.9726,111.4102,106.8113,107.8264,269464.0],["2015-12-22",107.99,109.339,106.7363,109.2163,230489.0],["2015-12-23",109.3458,110.4495,108.7939,110.1702,194177.0],["2015-12-24",109.9794,110.4836,109.2913,109.775,113422.0],["2015-12-28",109.448,109.741,108.5418,109.121,205954.0],["2015-12-29",109.8091,111.0559,109.046,110.3542,214085.0],["2015-12-30",110.2315,110.8175,108.8961,109.1482,198523.0],["2015-12-31",108.61,110.579,106.7636,110.2383,369427.0],["2016-01-04",109.0596,109.9999,103.9974,104.9581,325124.0],["2016-01-05",104.9036,105.9324,102.9277,105.2647,269464.0],["2016-01-06",103.7317,106.5183,103.7317,106.348,162492.0],["2016-01-07",105.2033,105.9119,104.2767,105.2783,327507.0],["2016-01-08",105.5644,106.474,104.2972,104.815,204972.0],["2016-01-11",104.9853,105.9051,103.098,105.1829,153940.0],["2016-01-12",105.1829,105.6292,103.7453,104.6992,228246.0],["2016-01-13",105.033,106.2662,100.2365,102.2328,362417.0],["2016-01-14",102.5394,102.9073,100.8361,101.2585,282643.0],["2016-01-15",99.2826,101.3539,99.2826,100.4204,254884.0],["2016-01-19",99.7391,101.7763,99.2145,100.6657,276755.0],["2016-01-20",99.7459,100.2569,97.0956,99.9435,554912.0],["2016-01-21",100.0593,100.9178,98.867,100.2637,307178.0],["2016-01-22",101.1495,103.3638,100.4409,103.2343,301570.0],["2016-01-25",102.7983,103.9429,102.5734,103.2275,173007.0],["2016-01-26",103.5068,104.1337,102.9482,103.7453,179456.0],["2016-01-27",103.6227,104.3585,102.2055,102.8732,140480.0],["2016-01-28",103.6908,104.0996,102.1987,103.1934,273670.0],["2016-01-29",103.4319,105.2306,102.2668,104.9785,342228.0],["2016-02-01",104.3449,105.7484,104.1677,104.7128,217030.0],["2016-02-02",104.2904,104.6855,101.2721,101.9466,217030.0],["2016-02-03",102.1987,103.357,100.9996,102.1987,257688.0],["2016-02-04",100.8361,103.3774,99.6301,102.3145,402094.0],["2016-02-05",102.3077,104.5833,100.0457,100.9519,253482.0],["2016-02-08",99.889,100.9451,95.2151,96.0668,546640.0],["2016-02-09",94.8268,101.238,94.7723,99.4257,364520.0],["2016-02-10",99.6846,101.8308,99.1668,99.998,161651.0],["2016-02-11",97.7769,103.9225,97.4226,103.5205,228386.0],["2016-02-12",104.1064,105.8642,101.0813,103.2752,134031.0],["2016-02-16",103.902,103.902,101.6468,102.4644,128423.0],["2016-02-17",102.7983,103.5818,100.1002,102.1237,281522.0],["2016-02-18",102.1169,103.8339,101.1767,102.846,675484.0],["2016-02-19",102.7574,103.5818,99.4734,102.8391,234695.0],["2016-02-22",103.7589,103.9633,102.2396,103.3501,219133.0],["2016-02-23",103.6227,105.3055,102.4508,104.5152,298766.0],["2016-02-24",103.466,106.1299,102.8221,105.0398,200346.0],["2016-02-25",105.1284,105.653,103.5682,105.0262,143705.0],["2016-02-26",106.2866,107.3563,105.033,105.2238,145948.0],["2016-02-29",105.4895,105.8233,104.9376,105.6053,95196.0],["2016-03-01",106.2049,109.3765,105.7348,109.3526,313908.0],["2016-03-02",108.644,110.4564,107.4585,110.1498,257407.0],["2016-03-03",109.6319,111.4511,108.6985,110.4155,301009.0],["2016-03-04",110.8788,110.981,108.9847,109.884,203851.0],["2016-03-07",109.7001,113.6041,109.5352,113.2702,264557.0],["2016-03-08",112.0711,113.0931,111.015,112.7456,149033.0],["2016-03-09",112.2959,114.994,111.5431,113.9516,483550.0],["2016-03-10",113.972,114.8713,111.8326,114.0537,220394.0],["2016-03-11",114.4421,115.832,114.0129,115.1916,213665.0],["2016-03-14",114.8373,115.5527,112.6025,113.2702,131648.0],["2016-03-15",112.2823,114.592,111.0593,113.8017,429993.0],["2016-03-16",113.4678,114.1287,112.1188,113.4951,394102.0],["2016-03-17",113.0999,113.6415,112.3777,112.9841,192775.0],["2016-03-18",112.9773,113.2362,111.0832,111.4988,228806.0],["2016-03-21",111.199,112.6911,110.7289,112.439,114123.0],["2016-03-22",112.0166,112.5991,111.2808,111.6282,89868.0],["2016-03-23",111.4375,111.4375,110.1756,110.3201,98140.0],["2016-03-24",109.9999,109.9999,108.1535,109.6933,123797.0],["2016-03-28",110.2315,112.221,109.6933,111.8735,93794.0],["2016-03-29",111.8394,113.7063,111.635,113.5632,122955.0],["2016-03-30",113.461,114.0401,112.5003,113.5155,143144.0],["2016-03-31",113.059,113.9175,112.5889,113.3452,123937.0],["2016-04-01",112.3845,113.7403,111.6146,112.0098,115525.0],["2016-04-04",111.9485,112.6557,110.1634,110.2451,131648.0],["2016-04-05",109.155,111.8667,109.1005,111.2262,243107.0],["2016-04-06",111.1786,111.1786,109.7069,110.5722,173848.0],["2016-04-07",109.5366,109.9794,108.1058,108.1807,105290.0],["2016-04-08",108.8552,110.8379,108.2761,110.2247,104870.0],["2016-04-11",111.0559,111.7338,110.3746,110.5177,133611.0],["2016-04-12",111.015,112.6434,109.959,110.1634,206935.0],["2016-04-13",110.3746,112.4526,110.252,111.8803,122675.0],["2016-04-14",112.0098,112.0098,110.4632,111.1445,176231.0],["2016-04-15",111.4579,111.5601,109.0119,109.8977,179596.0],["2016-04-18",109.9999,111.4647,109.9386,110.4972,88606.0],["2016-04-19",111.199,112.4118,110.4223,112.0438,203290.0],["2016-04-20",112.1869,112.8614,108.7258,108.8348,127161.0],["2016-04-21",108.9506,109.9931,107.2201,107.3563,124077.0],["2016-04-22",107.513,110.2724,106.8794,109.7818,150855.0],["2016-04-25",109.2163,109.6422,108.6032,109.2777,88887.0],["2016-04-26",109.557,109.6933,107.2746,108.0581,96317.0],["2016-04-27",107.9968,109.3526,107.4313,108.6372,101785.0],["2016-04-28",108.3238,109.0562,107.3291,107.9491,114543.0],["2016-04-29",107.9218,108.8075,106.2935,106.9543,178334.0],["2016-05-02",107.6834,111.0627,107.2609,110.8311,212263.0],["2016-05-03",109.9045,111.0559,108.3374,110.4087,280260.0],["2016-05-04",109.6047,111.0491,108.8416,108.9779,270866.0],["2016-05-05",109.9181,112.0302,109.5843,110.7289,216329.0],["2016-05-06",109.6115,112.3504,108.6372,110.1021,207776.0],["2016-05-09",109.884,111.0253,109.4412,110.7357,196000.0],["2016-05-10",110.7493,110.7834,108.0513,109.6524,131367.0],["2016-05-11",109.4616,109.8261,108.5691,108.9574,143004.0],["2016-05-12",108.3511,109.6796,108.3102,108.6304,129124.0],["2016-05-13",108.024,109.8704,106.6954,109.155,203711.0],["2016-05-16",109.1959,110.7698,108.9643,110.2588,135293.0],["2016-05-17",110.2179,110.5981,108.7667,109.1073,191233.0],["2016-05-18",109.1141,111.1445,108.9643,110.47,296383.0],["2016-05-19",110.2588,111.7372,109.448,110.4768,202449.0],["2016-05-20",110.3678,111.727,110.3678,111.2467,218992.0],["2016-05-23",111.4443,112.7592,111.0491,112.6093,357650.0],["2016-05-24",113.0999,114.0129,112.7388,113.7948,197402.0],["2016-05-25",114.2786,114.9463,113.1953,113.3315,138097.0],["2016-05-26",113.9515,114.9122,112.8751,113.0522,59725.0],["2016-05-27",113.352,114.1219,112.9296,113.4337,69960.0],["2016-05-31",113.679,114.3876,112.8069,114.1423,104028.0],["2016-06-01",113.7199,115.4232,113.5223,115.1166,180858.0],["2016-06-02",114.81,115.8252,114.81,115.0008,164875.0],["2016-06-03",114.8236,115.1507,113.3179,113.972,91270.0],["2016-06-06",113.9652,114.9327,113.9652,114.1287,59725.0],["2016-06-07",114.1219,115.3006,114.1219,114.4625,195018.0],["2016-06-08",114.7487,115.4982,114.1355,114.8373,226283.0],["2016-06-09",114.3603,115.0689,113.8289,114.8305,194878.0],["2016-06-10",114.0401,115.8593,113.1067,115.8252,388634.0],["2016-06-13",115.0485,115.7911,114.6124,115.2052,182540.0],["2016-06-14",114.6533,116.4111,114.5647,115.4913,377278.0],["2016-06-15",115.4573,115.9955,115.0689,115.9206,221656.0],["2016-06-16",115.7843,115.9546,114.8781,115.5595,155482.0],["2016-06-17",115.1984,116.1318,114.8748,115.8252,208898.0],["2016-06-20",116.8608,117.8283,115.8729,116.9289,209319.0],["2016-06-21",116.9289,116.9289,115.1643,116.5065,290214.0],["2016-06-22",116.1931,117.3173,115.9342,115.9615,109216.0],["2016-06-23",116.7654,118.7549,116.5542,118.4687,173848.0],["2016-06-24",115.2392,118.3597,115.103,116.2681,531638.0],["2016-06-27",115.5186,115.5186,112.7115,113.9856,191653.0],["2016-06-28",115.0144,115.028,112.3641,112.4526,202869.0],["2016-06-29",113.5223,118.0191,113.4406,117.6511,235676.0],["2016-06-30",118.2575,118.5505,116.3703,117.5353,347135.0],["2016-07-01",117.1674,119.1024,116.899,118.5914,147210.0],["2016-07-05",118.2984,118.605,116.5065,116.8404,135153.0],["2016-07-06",117.1197,117.6975,116.0521,116.4452,110898.0],["2016-07-07",116.5542,117.0959,115.3755,116.1318,105010.0],["2016-07-08",116.5065,117.3445,116.1045,117.2015,173147.0],["2016-07-11",117.4467,118.3938,117.1061,117.9986,115385.0],["2016-07-12",118.2984,120.6899,118.2984,120.5945,197402.0],["2016-07-13",120.3764,122.0934,119.3545,120.2197,140200.0],["2016-07-14",120.4855,121.8481,119.8995,119.9745,153519.0],["2016-07-15",120.2606,120.6149,118.7345,119.518,163053.0],["2016-07-18",121.4052,122.4885,120.9828,121.5824,129264.0],["2016-07-19",121.8004,121.9196,120.9999,121.5688,103047.0],["2016-07-20",121.8754,123.0336,121.3575,122.4613,148892.0],["2016-07-21",122.7611,123.0881,122.0048,122.7679,94495.0],["2016-07-22",122.9246,124.5802,122.8503,124.5053,160249.0],["2016-07-25",124.5802,124.5802,122.4885,123.3743,143565.0],["2016-07-26",123.3743,123.9398,122.0866,123.64,90149.0],["2016-07-27",123.2653,124.6347,122.9791,123.8921,129965.0],["2016-07-28",124.0079,125.1798,123.8989,124.5257,99402.0],["2016-07-29",124.2736,125.1048,123.0472,124.5393,65333.0],["2016-08-01",124.5121,126.3653,124.1237,124.8527,137116.0],["2016-08-02",125.2479,125.3978,122.9995,123.3675,77250.0],["2016-08-03",123.1086,124.0692,122.9791,123.4424,104449.0],["2016-08-04",124.0079,124.4031,123.4901,123.967,66315.0],["2016-08-05",123.9398,125.1791,123.8648,125.1457,69539.0],["2016-08-08",125.1457,125.7385,124.4712,125.1525,62529.0],["2016-08-09",124.6415,126.1881,123.9132,125.3092,158426.0],["2016-08-10",124.8187,126.011,124.8187,125.5409,136415.0],["2016-08-11",126.0723,126.0791,125.1287,125.6363,207356.0],["2016-08-12",125.4319,125.6771,124.0931,124.6756,337742.0],["2016-08-15",125.2207,127.6871,124.104,125.6227,271427.0],["2016-08-16",125.391,127.4009,124.8868,126.9308,349098.0],["2016-08-17",127.4827,128.0754,125.0163,127.9323,233153.0],["2016-08-18",127.9392,128.6341,127.4622,128.1708,138798.0],["2016-08-19",124.7642,127.4895,121.2758,125.4932,529956.0],["2016-08-22",124.8119,124.9141,120.2947,124.1033,446257.0],["2016-08-23",124.0965,125.2309,122.802,123.6604,234835.0],["2016-08-24",123.8171,124.5257,122.182,122.5499,170063.0],["2016-08-25",122.1819,123.1971,121.6165,122.727,165997.0],["2016-08-26",122.9927,123.8239,121.5619,122.4204,112861.0],["2016-08-29",122.1819,123.2108,122.1206,122.9995,84961.0],["2016-08-30",123.1699,124.6279,123.0881,124.2532,225862.0],["2016-08-31",124.3554,124.7982,122.2501,123.0813,124638.0],["2016-09-01",122.9314,123.7558,122.3046,122.9723,181279.0],["2016-09-02",122.6384,124.0352,122.6384,123.2448,160950.0],["2016-09-06",123.3743,123.4628,121.3439,121.8549,158286.0],["2016-09-07",122.1615,123.6264,121.085,123.5923,255725.0],["2016-09-08",123.2448,123.4935,120.9828,121.2826,126180.0],["2016-09-09",121.2826,121.6778,119.2523,119.2727,110057.0],["2016-09-12",118.8094,118.8094,117.5966,117.9918,139779.0],["2016-09-13",118.421,118.6663,116.7382,118.0872,196981.0],["2016-09-14",118.7549,120.0821,118.7208,119.6202,247453.0],["2016-09-15",119.4158,119.6951,117.0114,118.4892,183522.0],["2016-09-16",117.6443,118.7958,116.3157,116.745,537246.0],["2016-09-19",116.561,117.658,115.5595,117.6103,249556.0],["2016-09-20",117.3105,117.8419,115.8047,117.0788,106832.0],["2016-09-21",116.854,118.4926,116.4248,118.4892,100383.0],["2016-09-22",118.6663,118.8843,117.4672,117.801,176792.0],["2016-09-23",117.5626,118.1144,116.418,116.9017,72063.0],["2016-09-26",116.0841,116.8881,115.6821,116.2476,68418.0],["2016-09-27",115.7707,116.6223,115.3278,115.8252,69539.0],["2016-09-28",115.4641,115.6549,114.6942,114.7896,138518.0],["2016-09-29",114.8032,115.7843,113.8493,113.8562,169362.0],["2016-09-30",114.1014,115.614,113.1885,115.4232,235115.0],["2016-10-03",115.4164,117.4944,114.9803,117.4604,154500.0],["2016-10-04",116.8949,117.1742,115.6549,115.9615,200206.0],["2016-10-05",116.159,116.5338,114.81,114.9395,145247.0],["2016-10-06",114.9327,115.5016,114.3058,114.3535,83980.0],["2016-10-07",114.3944,115.1371,113.4644,114.4353,100664.0],["2016-10-10",115.1984,115.5867,114.7214,115.0144,100103.0],["2016-10-11",115.4028,115.4028,113.386,114.8373,137536.0],["2016-10-12",114.7623,115.3619,113.9107,114.5511,89167.0],["2016-10-13",114.3195,114.8918,112.5548,113.3384,74867.0],["2016-10-14",113.8425,114.3058,111.5669,112.439,199925.0],["2016-10-17",112.4799,112.4799,109.6667,109.9794,623329.0],["2016-10-18",111.1377,113.1748,110.6437,112.1733,139359.0],["2016-10-19",112.1052,114.0742,111.1241,113.3792,223759.0],["2016-10-20",111.9008,112.4118,110.6131,111.7781,341527.0],["2016-10-21",110.8992,114.6397,110.8992,114.6056,368726.0],["2016-10-24",115.6753,115.7979,113.0726,113.1476,259931.0],["2016-10-25",112.9636,113.243,111.3148,111.3489,130526.0],["2016-10-26",111.2671,112.439,110.2656,111.0423,298906.0],["2016-10-27",111.9144,112.4186,109.8568,111.4238,235676.0],["2016-10-28",111.7713,112.6196,111.3966,111.7713,99542.0],["2016-10-31",112.1188,113.0795,111.3148,112.7524,159688.0],["2016-11-01",112.2823,113.134,111.5158,111.7849,162211.0],["2016-11-02",111.5601,111.819,110.3133,110.6676,123236.0],["2016-11-03",110.4087,112.3641,109.7069,110.0067,244649.0],["2016-11-04",112.0711,114.7691,110.3269,110.47,473455.0],["2016-11-07",111.601,112.6093,110.3746,112.4935,286008.0],["2016-11-08",112.2074,114.4625,112.1188,114.1287,195439.0],["2016-11-09",112.5685,115.4437,112.1869,114.4557,251519.0],["2016-11-10",114.81,116.4997,114.3263,115.6549,343069.0],["2016-11-11",115.8048,116.9971,114.919,116.9017,212824.0],["2016-11-14",117.1947,117.7738,116.9017,116.9971,218852.0],["2016-11-15",116.8676,117.7465,116.0432,117.2969,344051.0],["2016-11-16",116.67,117.9032,116.67,117.6103,95056.0],["2016-11-17",117.8147,120.0698,116.9528,119.7428,331573.0],["2016-11-18",119.1977,119.7871,117.8078,117.9646,291616.0],["2016-11-21",118.0054,119.1569,117.2764,118.2098,194598.0],["2016-11-22",118.7208,118.7617,116.5883,117.8147,155482.0],["2016-11-23",117.3241,118.2507,117.0993,117.4399,79213.0],["2016-11-25",117.3309,118.203,117.0107,118.0736,29162.0],["2016-11-28",117.5966,118.7004,117.0175,118.0667,93513.0],["2016-11-29",118.1758,118.5505,117.2969,118.1144,68137.0],["2016-11-30",118.4006,119.4192,117.5626,118.3052,146088.0],["2016-12-01",118.9388,119.409,118.0599,118.9252,230068.0],["2016-12-02",119.0479,119.409,116.3771,116.6496,96598.0],["2016-12-05",116.9426,118.3665,116.7518,118.1417,134031.0],["2016-12-06",118.8298,119.225,117.8964,118.9933,74446.0],["2016-12-07",120.0562,121.4325,118.7821,121.4052,204832.0],["2016-12-08",121.4734,121.4734,119.845,120.2674,161931.0],["2016-12-09",119.9676,120.7989,119.0887,119.3681,161791.0],["2016-12-12",119.3272,119.3272,116.4725,117.29,124498.0],["2016-12-13",117.5285,118.5505,116.8472,118.094,121694.0],["2016-12-14",118.0872,119.409,117.5115,118.4824,133611.0],["2016-12-15",118.7481,119.1637,117.3786,117.9169,79634.0],["2016-12-16",117.3241,118.8162,117.0175,117.9305,149734.0],["2016-12-19",117.5285,118.9184,117.5285,118.0667,63511.0],["2016-12-20",118.7685,119.2386,117.9135,119.1296,64492.0],["2016-12-21",119.0138,120.0767,118.5028,119.6951,75147.0],["2016-12-22",119.1841,120.7553,117.2151,118.4483,76970.0],["2016-12-23",117.4808,119.2795,117.4808,119.2727,52996.0],["2016-12-27",119.2591,119.6951,118.4142,119.6474,42340.0],["2016-12-28",119.6406,119.8655,118.5437,119.736,81176.0],["2016-12-29",120.2061,120.2129,117.9169,118.4619,79213.0],["2016-12-30",118.0395,119.3408,116.6769,116.854,88466.0],["2017-01-03",117.5013,119.1773,117.5013,118.9933,83980.0],["2017-01-04",119.2454,120.8057,118.9933,120.0153,144406.0],["2017-01-05",120.1312,120.8943,118.1826,119.2659,106692.0],["2017-01-06",119.2863,120.1686,118.6254,118.9933,79634.0],["2017-01-09",118.8026,119.2931,117.985,118.898,206094.0],["2017-01-10",118.4551,119.627,118.2439,118.5505,83279.0],["2017-01-11",118.1349,119.0683,118.1349,119.0683,46967.0],["2017-01-12",118.0122,118.6118,117.5353,118.1008,43602.0],["2017-01-13",118.4892,119.0751,117.6852,118.0872,75568.0],["2017-01-17",118.2643,118.2643,116.9971,117.7465,88747.0],["2017-01-18",117.7261,118.0293,114.7487,115.2188,214506.0],["2017-01-19",115.8252,116.1182,113.7744,114.6261,173848.0],["2017-01-20",115.3346,115.847,114.3944,115.6072,80755.0],["2017-01-23",115.1643,115.5867,113.6858,114.1287,73325.0],["2017-01-24",114.7623,117.2969,114.0742,116.8404,127722.0],["2017-01-25",117.6034,117.6034,116.1781,116.4316,55659.0],["2017-01-26",116.6973,117.474,116.6973,117.1878,39817.0],["2017-01-27",116.9289,117.9271,116.452,117.7193,129264.0],["2017-01-30",118.9184,120.3696,118.2371,120.2402,308019.0],["2017-01-31",120.2811,120.2811,118.387,119.6883,125900.0],["2017-02-01",119.92,120.0767,118.1519,119.0751,142303.0],["2017-02-02",119.736,119.8832,118.2575,119.2727,124498.0],["2017-02-03",120.5945,120.6422,118.6254,119.4839,173427.0],["2017-02-06",119.1364,121.6437,119.0785,120.683,320918.0],["2017-02-07",120.9556,122.124,118.714,118.9933,188008.0],["2017-02-08",118.9661,119.1637,117.5013,118.312,135013.0],["2017-02-09",118.8298,119.552,116.9358,117.2832,191653.0],["2017-02-10",117.1674,118.1758,115.7298,117.181,485653.0],["2017-02-13",117.8624,119.2318,117.6511,118.203,670997.0],["2017-02-14",118.2235,119.2386,117.8828,118.3733,490420.0],["2017-02-15",118.2984,119.3681,118.2507,118.7549,283765.0],["2017-02-16",118.3733,122.2501,118.3733,122.1683,1027946.0],["2017-02-17",121.6982,121.7459,118.5369,119.4362,309421.0],["2017-02-21",119.6474,120.5195,119.2591,120.4173,217871.0],["2017-02-22",120.6762,122.3864,120.2266,122.1479,181980.0],["2017-02-23",121.9776,122.6044,121.0237,122.2092,147210.0],["2017-02-24",121.9571,122.1683,120.8806,121.9503,131367.0],["2017-02-27",121.0646,121.2758,119.9881,120.1312,208477.0],["2017-02-28",119.2659,123.1494,119.2659,122.2024,635527.0],["2017-03-01",122.6861,126.706,122.6861,125.0094,592906.0],["2017-03-02",124.553,128.5319,124.0829,127.1624,662725.0],["2017-03-03",126.6378,130.2556,126.1507,129.2064,535564.0],["2017-03-06",129.7378,131.3594,127.8131,129.8537,312085.0],["2017-03-07",130.2352,130.4669,129.2132,129.5266,196140.0],["2017-03-08",130.242,133.1104,130.2352,132.2451,290074.0],["2017-03-09",132.8106,135.6177,131.4289,134.7524,498972.0],["2017-03-10",134.439,140.1417,134.2959,137.7775,865174.0],["2017-03-13",137.6276,140.5164,137.5799,137.9682,624311.0],["2017-03-14",137.6276,138.8267,134.8887,136.5647,390036.0],["2017-03-15",137.0893,138.6291,135.0726,136.2854,414291.0],["2017-03-16",136.6328,136.6328,135.5155,136.006,192635.0],["2017-03-17",136.2581,136.2581,135.0113,135.3928,233012.0],["2017-03-20",135.6245,136.5443,135.1203,135.2361,236798.0],["2017-03-21",135.7812,135.7812,132.5177,133.1513,298486.0],["2017-03-22",132.688,133.7032,132.1497,133.1104,208898.0],["2017-03-23",132.4768,134.2686,132.1736,133.6555,232732.0],["2017-03-24",134.2005,134.6911,133.2535,133.8667,124778.0],["2017-03-27",133.2671,135.1816,132.3507,134.9023,239041.0],["2017-03-28",135.2225,137.8524,135.2225,135.7063,340406.0],["2017-03-29",135.2089,138.234,135.2089,137.028,271708.0],["2017-03-30",136.8781,138.3975,135.3043,135.8902,207356.0],["2017-03-31",136.1491,137.0212,135.0658,136.0674,369707.0],["2017-04-03",135.3928,136.0265,133.5737,134.1801,308160.0],["2017-04-04",134.8818,136.9463,134.7797,135.679,700720.0],["2017-04-05",136.4148,136.7827,133.4306,133.8735,442471.0],["2017-04-06",134.5616,140.6935,133.6486,139.4195,668474.0],["2017-04-07",139.5966,140.7617,138.1658,139.3854,348257.0],["2017-04-10",139.8214,140.0803,136.1627,137.6548,367885.0],["2017-04-11",137.9137,138.343,135.6129,136.299,260211.0],["2017-04-12",135.57,136.6056,134.9023,135.7267,144967.0],["2017-04-13",134.8955,135.8493,133.6691,134.2755,203290.0],["2017-04-17",133.9076,136.408,133.8871,136.2445,197682.0],["2017-04-18",135.9311,136.2377,134.439,135.4201,272268.0],["2017-04-19",135.7948,136.3876,134.6372,135.5155,121133.0],["2017-04-20",137.6344,138.2203,136.0742,136.9122,180718.0],["2017-04-21",136.8645,136.919,135.7744,135.9788,130947.0],["2017-04-24",137.6685,137.6685,133.4586,134.9772,333956.0],["2017-04-25",135.5087,136.2649,135.0726,135.8493,131367.0],["2017-04-26",135.897,136.5409,135.4746,136.19,144126.0],["2017-04-27",136.0401,137.43,135.8766,137.0348,96878.0],["2017-04-28",137.539,138.4384,135.897,137.4709,95056.0],["2017-05-01",137.6957,138.1658,136.6942,137.8524,90289.0],["2017-05-02",138.3089,140.1451,138.0364,138.4997,185905.0],["2017-05-03",138.3293,139.1285,134.2618,135.754,227545.0],["2017-05-04",135.7539,137.6208,133.5396,133.9621,288672.0],["2017-05-05",134.5071,138.0364,134.5071,137.6412,230909.0],["2017-05-08",138.0023,138.0023,135.5802,136.6601,218291.0],["2017-05-09",136.6737,137.7843,136.3262,137.6889,190952.0],["2017-05-10",137.3482,138.5883,135.7199,137.2869,280961.0],["2017-05-11",136.9871,138.2203,136.3467,137.9682,144126.0],["2017-05-12",137.5526,137.5526,136.5579,136.6601,112440.0],["2017-05-15",136.6124,136.9463,135.5223,136.0605,126601.0],["2017-05-16",136.2513,136.3671,134.9364,135.5768,113282.0],["2017-05-17",134.9023,136.2581,133.3216,133.5533,125479.0],["2017-05-18",132.8924,134.6979,132.8924,134.1188,174689.0],["2017-05-19",134.0643,134.7251,133.2875,134.1937,127161.0],["2017-05-22",134.9023,136.1627,134.3095,134.6502,158987.0],["2017-05-23",135.3111,135.5564,133.5056,133.8871,163894.0],["2017-05-24",133.9144,134.2346,132.3814,132.9673,183802.0],["2017-05-25",133.3829,133.4374,131.993,132.5449,115525.0],["2017-05-26",133.71,133.71,131.8023,133.3148,90429.0],["2017-05-30",132.9537,134.732,132.1702,133.124,98420.0],["2017-05-31",133.1853,134.0915,132.5415,133.1376,145808.0],["2017-06-01",133.2058,134.766,133.124,134.1188,149734.0],["2017-06-02",134.2618,136.19,134.2618,136.0128,145247.0],["2017-06-05",135.3996,135.604,133.9621,134.2755,123937.0],["2017-06-06",134.1665,134.1665,132.2928,132.4972,124217.0],["2017-06-07",132.6471,133.2126,131.8976,132.3746,119591.0],["2017-06-08",132.2724,133.0355,132.0305,132.3746,150855.0],["2017-06-09",132.4359,132.8379,130.9165,132.6675,233573.0],["2017-06-12",132.3678,134.255,132.0339,133.0695,210300.0],["2017-06-13",133.4851,133.6691,131.4752,132.0748,143004.0],["2017-06-14",131.8772,133.9416,131.8772,133.199,216188.0],["2017-06-15",132.3746,133.6623,132.177,133.1581,137116.0],["2017-06-16",133.3012,133.3012,131.775,133.0218,338303.0],["2017-06-19",132.9809,135.0794,132.3746,134.7183,230909.0],["2017-06-20",134.6842,135.0454,132.8719,133.1785,163613.0],["2017-06-21",133.6009,134.6979,132.2724,134.6911,192635.0],["2017-06-22",134.33,135.0522,133.5124,134.6298,114543.0],["2017-06-23",134.657,135.9277,133.601,135.7471,206234.0],["2017-06-26",136.4761,136.5238,135.1407,136.115,120572.0],["2017-06-27",136.1696,136.9258,134.3436,134.4254,79914.0],["2017-06-28",134.8614,137.6957,133.7849,136.6056,202729.0],["2017-06-29",136.6397,136.9871,133.5669,134.7865,116226.0],["2017-06-30",134.95,134.95,133.5464,134.1528,106412.0],["2017-07-03",134.5412,134.548,133.6487,134.0234,36172.0],["2017-07-05",134.0234,134.0234,132.6812,133.6827,81316.0],["2017-07-06",133.199,133.4783,131.1209,131.3798,150715.0],["2017-07-07",131.7341,133.2126,130.7735,132.7084,89027.0],["2017-07-10",132.6948,133.0286,131.1959,131.5638,175110.0],["2017-07-11",131.5706,131.7341,129.4244,130.2693,185765.0],["2017-07-12",131.155,132.5108,129.8741,132.2792,136415.0],["2017-07-13",131.9726,132.9809,130.4464,132.8311,162352.0],["2017-07-14",132.8242,135.3077,132.5347,133.853,279419.0],["2017-07-17",133.8871,135.5904,132.579,135.0726,173568.0],["2017-07-18",135.0658,137.6617,134.5037,136.0878,279559.0],["2017-07-19",136.2649,142.0153,136.0742,140.4551,565286.0],["2017-07-20",140.5573,144.4272,139.2696,143.487,392840.0],["2017-07-21",143.3166,145.6672,140.9456,143.5142,398168.0],["2017-07-24",144.0866,146.3077,143.9298,145.9057,204271.0],["2017-07-25",146.4848,148.3925,145.9466,146.6824,307599.0],["2017-07-26",146.8255,148.7468,146.8255,148.0382,245070.0],["2017-07-27",148.2699,149.8846,147.7316,148.9376,251519.0],["2017-07-28",148.4606,150.3683,147.6567,149.7688,182961.0],["2017-07-31",150.055,151.9763,148.5152,149.7007,299187.0],["2017-08-01",150.4706,151.0326,149.3464,149.5099,174689.0],["2017-08-02",149.7075,150.3547,146.9345,148.154,205814.0],["2017-08-03",148.2017,148.8626,147.609,147.7589,137116.0],["2017-08-04",148.0995,148.4402,147.1934,147.6158,130386.0],["2017-08-07",147.8474,148.447,147.3501,147.8066,267221.0],["2017-08-08",147.6226,148.2426,145.6842,146.6756,124778.0],["2017-08-09",146.4167,148.3516,145.8171,147.1389,153659.0],["2017-08-10",146.6892,147.4727,145.4015,146.5121,220955.0],["2017-08-11",145.8307,147.3876,145.8171,146.9345,150575.0],["2017-08-14",147.936,149.176,146.696,147.4659,102767.0],["2017-08-15",147.7521,147.9224,146.4848,147.2274,110758.0],["2017-08-16",147.4591,148.5424,145.751,148.1336,251379.0],["2017-08-17",146.1169,149.9732,141.3544,141.8177,444013.0],["2017-08-18",141.1841,144.4068,140.8639,142.867,274652.0],["2017-08-21",142.4309,145.0404,142.4309,144.7542,133751.0],["2017-08-22",144.8019,145.967,143.8072,145.64,192354.0],["2017-08-23",144.7065,145.2993,143.3575,144.1342,170764.0],["2017-08-24",144.3999,146.3962,144.3999,146.1578,147070.0],["2017-08-25",146.8255,148.5697,146.6551,147.0435,185905.0],["2017-08-28",147.534,148.5083,144.4408,145.2312,176372.0],["2017-08-29",143.7186,144.6963,143.0646,143.3235,159127.0],["2017-08-30",143.4461,144.0661,142.5774,143.814,227404.0],["2017-08-31",144.3727,145.8035,143.6369,144.7883,613936.0],["2017-09-01",145.129,145.4219,141.6815,142.6966,330031.0],["2017-09-05",142.3969,154.4495,142.3969,152.4736,650949.0],["2017-09-06",152.5009,154.3541,151.4414,153.8431,338443.0],["2017-09-07",154.4836,154.6266,149.8437,150.2253,360314.0],["2017-09-08",150.0141,151.5266,149.1283,149.8982,265539.0],["2017-09-11",150.9475,153.0391,150.9475,152.7325,226002.0],["2017-09-12",152.5282,153.9814,151.84,152.9846,131648.0],["2017-09-13",152.9846,153.2435,150.1571,151.3154,187868.0],["2017-09-14",150.6477,151.5675,148.4811,148.958,250257.0],["2017-09-15",149.067,150.6273,148.7536,149.6121,277456.0],["2017-09-18",149.5985,149.6393,147.718,147.718,208477.0],["2017-09-19",147.8679,147.8679,145.1562,146.151,269605.0],["2017-09-20",146.6415,147.6499,146.2259,146.2395,219553.0],["2017-09-21",146.0556,146.0556,144.4442,145.4492,202168.0],["2017-09-22",145.2448,146.1714,144.6248,145.5309,148752.0],["2017-09-25",144.911,145.1222,142.9078,143.0509,204972.0],["2017-09-26",143.6369,143.998,142.5195,142.8193,199785.0],["2017-09-27",142.8533,147.9837,142.8533,147.282,198944.0],["2017-09-28",146.3349,147.3365,145.4696,146.8186,152538.0],["2017-09-29",146.8527,146.8527,145.0063,145.8716,201888.0],["2017-10-02",145.4356,148.2086,144.6084,146.1918,212683.0],["2017-10-03",146.1441,146.6551,144.434,145.2652,173848.0],["2017-10-04",144.9177,146.3826,144.9177,146.3076,141602.0],["2017-10-05",146.0215,147.8611,144.9927,145.9738,264838.0],["2017-10-06",145.7217,146.3076,144.0525,144.2569,132910.0],["2017-10-09",144.5567,144.5567,142.5672,142.792,137116.0],["2017-10-10",142.5399,143.9298,142.3969,142.5195,231470.0],["2017-10-11",143.1736,143.998,141.7019,143.6437,286148.0],["2017-10-12",144.1002,147.0367,142.7103,146.5393,242686.0],["2017-10-13",146.4848,146.6074,144.9041,145.9738,246892.0],["2017-10-16",145.9466,149.561,145.4356,148.3584,339705.0],["2017-10-17",148.447,148.447,145.6468,145.8103,198243.0],["2017-10-18",145.7694,146.4099,142.6012,143.0646,309141.0],["2017-10-19",142.5672,146.4848,142.5672,146.4303,285307.0],["2017-10-20",146.7914,149.7824,146.1169,149.469,248995.0],["2017-10-23",149.653,150.2117,148.8626,149.6257,280540.0],["2017-10-24",149.36,149.7075,146.5052,147.9701,182961.0],["2017-10-25",147.8475,147.8611,144.9314,145.9397,171465.0],["2017-10-26",146.1237,147.5817,145.5514,147.3296,150855.0],["2017-10-27",147.7112,153.0119,147.4182,152.7189,548042.0],["2017-10-30",152.6849,152.9369,148.9308,150.0754,240163.0],["2017-10-31",150.4024,152.1739,149.2237,151.7242,199364.0],["2017-11-01",152.2147,156.2686,151.7106,153.8091,966258.0],["2017-11-02",153.1959,154.1088,149.6461,150.5728,428872.0],["2017-11-03",153.5093,157.6858,151.7855,155.9552,876811.0],["2017-11-06",155.9552,156.2209,154.1224,154.8719,370689.0],["2017-11-07",155.1649,155.3761,152.6576,153.4139,270025.0],["2017-11-08",153.9521,156.9431,153.4684,156.0642,175671.0],["2017-11-09",155.4919,156.984,153.7545,156.4935,146930.0],["2017-11-10",156.0574,157.5154,155.56,156.4526,134592.0],["2017-11-13",155.9143,157.3519,152.351,153.298,517759.0],["2017-11-14",153.2912,154.2723,151.3154,151.7378,278718.0],["2017-11-15",151.1927,151.1927,149.6802,150.6954,306617.0],["2017-11-16",151.0088,151.0102,148.8694,149.2578,375175.0],["2017-11-17",149.033,149.8914,148.6923,148.8422,272128.0],["2017-11-20",148.6855,149.0261,146.2327,146.4848,421161.0],["2017-11-21",147.5272,147.8407,144.3489,146.4167,413169.0],["2017-11-22",145.7967,146.2736,144.7883,145.9057,380222.0],["2017-11-24",145.6672,147.0537,145.4288,146.4712,161651.0],["2017-11-27",146.7778,147.8747,145.8648,146.0147,277175.0],["2017-11-28",145.9738,146.6142,145.1971,145.7558,767455.0],["2017-11-29",146.1441,147.1116,145.7626,146.8732,655435.0],["2017-11-30",147.4523,147.9497,145.892,147.609,370549.0],["2017-12-01",147.936,149.7688,146.7641,147.8951,213244.0],["2017-12-04",149.0602,149.4111,148.0723,148.8694,280400.0],["2017-12-05",144.4408,146.5938,143.705,144.6112,578325.0],["2017-12-06",144.5975,144.7474,143.487,144.1615,362417.0],["2017-12-07",143.6301,146.1237,143.6301,145.2857,378400.0],["2017-12-08",145.7898,146.0079,143.814,145.8648,733386.0],["2017-12-11",146.1101,146.2395,144.853,145.2584,165156.0],["2017-12-12",145.1017,146.1271,144.3659,144.7474,134031.0],["2017-12-13",144.618,145.2584,143.2213,143.6437,164595.0],["2017-12-14",143.889,144.8496,142.7443,142.9896,237779.0],["2017-12-15",143.1531,144.1002,142.6285,143.1667,241985.0],["2017-12-18",143.6914,145.7285,143.3575,145.3811,174829.0],["2017-12-19",145.3334,146.8323,145.3334,145.8239,230068.0],["2017-12-20",146.0896,146.0896,143.4107,144.5975,177633.0],["2017-12-21",144.8769,146.4644,143.9571,145.783,153659.0],["2017-12-22",145.3947,145.3947,143.6301,144.107,94214.0],["2017-12-26",143.6232,144.4953,143.3984,144.3114,75007.0],["2017-12-27",144.4408,145.1358,144.0525,144.9314,107113.0],["2017-12-28",145.1017,145.4492,143.923,145.1426,119310.0],["2017-12-29",144.8633,145.2175,143.4802,143.6573,85101.0],["2018-01-02",144.2909,144.6929,141.7428,142.6898,251098.0],["2018-01-03",142.8806,144.141,142.3832,143.9639,161791.0],["2018-01-04",144.4408,144.6248,143.2281,143.814,149593.0],["2018-01-05",144.3114,145.3129,143.2826,145.0336,217030.0],["2018-01-08",144.9178,145.1222,143.1259,143.303,293579.0],["2018-01-09",143.705,144.6623,142.8057,143.3575,223619.0],["2018-01-10",142.9078,143.0646,141.1364,141.6474,149593.0],["2018-01-11",141.7768,144.325,141.7768,144.1956,120432.0],["2018-01-12",144.325,145.2789,143.0509,145.1153,116927.0],["2018-01-16",145.4287,146.3826,143.9298,144.141,193756.0],["2018-01-17",144.3046,144.5567,143.1225,143.9843,197402.0],["2018-01-18",143.8753,144.6997,142.884,143.378,121974.0],["2018-01-19",143.9298,144.9109,143.4393,144.4408,144686.0],["2018-01-22",145.1222,145.4921,143.5415,143.9639,366763.0],["2018-01-23",144.3318,145.221,143.4529,143.7868,235536.0],["2018-01-24",145.2243,147.1661,144.1751,145.8512,232732.0],["2018-01-25",146.4167,146.4167,143.3098,144.4953,249276.0],["2018-01-26",144.8156,146.2259,143.9298,145.8035,311805.0],["2018-01-29",145.2789,147.2275,144.5839,146.2191,370128.0],["2018-01-30",145.6808,146.771,144.7474,145.9602,167539.0],["2018-01-31",148.045,148.045,144.8428,147.0571,188709.0],["2018-02-01",146.076,149.7756,145.2993,148.3584,485092.0],["2018-02-02",155.7781,156.2346,148.5356,150.3615,554631.0],["2018-02-05",149.8778,153.666,149.1222,150.5319,424666.0],["2018-02-06",148.5492,150.6,146.9011,148.8626,339004.0],["2018-02-07",148.522,150.0686,147.1593,147.8679,267081.0],["2018-02-08",148.7059,148.7441,143.4597,143.6028,385410.0],["2018-02-09",144.6384,145.0268,139.8214,142.5604,485793.0],["2018-02-12",142.7239,144.1826,141.7019,142.2197,386672.0],["2018-02-13",141.9812,143.4665,141.3544,143.0986,536125.0],["2018-02-14",142.2265,150.0822,142.2265,149.8642,591083.0],["2018-02-15",150.089,155.2977,148.5288,154.0816,322039.0],["2018-02-16",153.5706,156.5275,153.4003,154.6471,273110.0],["2018-02-20",154.5176,157.0181,153.4548,156.6911,299607.0],["2018-02-21",157.0453,161.0651,155.3965,158.1627,466025.0],["2018-02-22",158.9871,160.2884,156.1528,156.4049,350360.0],["2018-02-23",156.8273,158.7895,155.8053,158.0469,330031.0],["2018-02-26",160.4315,170.5764,160.4315,168.1373,758903.0],["2018-02-27",167.6808,167.8239,163.3258,165.3984,407281.0],["2018-02-28",165.7867,167.2448,164.6694,166.3795,621927.0],["2018-03-01",166.2909,167.0676,162.3869,163.5179,281101.0],["2018-03-02",162.3188,163.5656,161.9032,163.0614,333676.0],["2018-03-05",162.9184,165.8889,162.6458,165.5074,295542.0],["2018-03-06",165.412,167.2311,162.2643,165.2621,304935.0],["2018-03-07",164.4173,166.2364,163.9131,165.2621,264137.0],["2018-03-08",166.032,167.4832,164.4173,166.4885,210300.0],["2018-03-09",167.238,168.2872,164.9146,166.6656,130947.0],["2018-03-12",167.2516,173.3971,167.2516,170.1813,418777.0],["2018-03-13",171.1419,171.8641,167.858,168.185,239742.0],["2018-03-14",168.6755,169.3228,165.6028,168.8391,214366.0],["2018-03-15",168.7232,169.9496,166.3863,168.5257,113983.0],["2018-03-16",168.88,169.2819,166.0456,166.1546,233012.0],["2018-03-19",165.7731,165.7731,161.617,162.4005,276054.0],["2018-03-20",163.0751,165.2859,161.9304,164.8397,220535.0],["2018-03-21",164.499,166.8155,163.8177,166.2841,249276.0],["2018-03-22",165.0645,169.8202,164.0902,166.5157,291756.0],["2018-03-23",166.2432,167.3606,163.8518,164.6489,257828.0],["2018-03-26",166.2432,167.8239,165.5619,167.1358,164034.0],["2018-03-27",167.5173,168.2838,164.8874,165.9707,172586.0],["2018-03-28",165.8276,166.8564,164.1311,165.2349,256426.0],["2018-03-29",166.0184,167.9397,164.8942,167.4696,248154.0],["2018-04-02",166.8019,167.2652,163.3101,165.4393,404056.0],["2018-04-03",166.2432,166.2432,162.4278,164.7171,328208.0],["2018-04-04",163.0137,166.216,163.0137,165.1054,246612.0],["2018-04-05",165.4256,167.0608,164.6898,166.7747,153239.0],["2018-04-06",166.0797,167.8511,165.1531,167.0063,226423.0],["2018-04-09",167.5445,169.0298,165.739,167.4151,275633.0],["2018-04-10",168.5188,168.805,166.5055,167.4083,256987.0],["2018-04-11",166.4476,168.0555,165.2621,166.4136,125199.0],["2018-04-12",166.8837,167.4696,162.8366,163.9744,246051.0],["2018-04-13",164.1992,165.4188,163.024,164.5263,246331.0],["2018-04-16",164.6012,165.9911,163.5929,165.3711,230909.0],["2018-04-17",166.5634,166.5634,164.3423,165.3234,196560.0],["2018-04-18",165.9639,167.1494,165.5823,166.3659,263015.0],["2018-04-19",165.6982,166.9245,164.5365,165.9503,197542.0],["2018-04-20",166.0524,167.6025,165.0679,166.6861,292738.0],["2018-04-23",167.2107,168.7914,165.0713,165.1463,158146.0],["2018-04-24",165.3098,166.3318,163.845,164.5535,179456.0],["2018-04-25",165.0918,165.211,163.334,164.1924,355127.0],["2018-04-26",163.954,166.1683,163.9472,165.2212,158566.0],["2018-04-27",165.4392,168.1373,164.5978,167.0131,324984.0],["2018-04-30",166.761,167.9738,164.6421,165.5755,358071.0],["2018-05-01",165.63,165.63,161.324,162.7753,421301.0],["2018-05-02",163.3067,167.4219,161.5693,162.128,296102.0],["2018-05-03",161.3717,169.6226,161.3717,168.1441,579587.0],["2018-05-04",167.6468,171.5937,166.56,171.0534,393541.0],["2018-05-07",171.503,172.4842,170.3176,170.7195,227965.0],["2018-05-08",171.0466,172.2082,169.4727,169.9088,262034.0],["2018-05-09",170.3312,171.4826,167.783,171.2237,408963.0],["2018-05-10",171.8846,173.1996,171.0261,172.2934,192915.0],["2018-05-11",172.382,173.6083,171.9664,173.1927,125479.0],["2018-05-14",172.7839,179.8425,172.0379,177.7576,780493.0],["2018-05-15",177.3624,181.8864,175.884,181.6071,363398.0],["2018-05-16",181.3414,184.1552,181.1608,182.0636,285728.0],["2018-05-17",182.6495,183.726,181.3346,181.6139,183942.0],["2018-05-18",181.539,183.1741,181.1165,181.7979,254183.0],["2018-05-21",182.7722,183.9577,179.0112,180.735,239181.0],["2018-05-22",180.6941,181.2392,179.168,179.5563,155342.0],["2018-05-23",178.5071,180.3262,177.6622,179.8697,168240.0],["2018-05-24",180.1014,181.4027,179.3042,180.8781,129685.0],["2018-05-25",181.1097,181.6888,180.5579,180.9394,126881.0],["2018-05-29",180.0741,182.3089,178.0812,179.3451,315170.0],["2018-05-30",179.7334,181.7229,179.3655,180.3262,388775.0],["2018-05-31",179.9924,180.8304,177.4374,178.5343,217871.0],["2018-06-01",178.9227,180.2921,177.9824,179.6517,258669.0],["2018-06-04",179.8833,181.539,178.1664,179.6517,214085.0],["2018-06-05",180.1422,180.953,178.4117,180.8712,202309.0],["2018-06-06",181.062,183.1605,180.9326,182.8744,257267.0],["2018-06-07",183.0583,185.1568,182.6972,185.0137,303954.0],["2018-06-08",184.7275,187.0781,183.0174,186.9146,328909.0],["2018-06-11",186.9487,189.0199,185.3271,187.7118,408122.0],["2018-06-12",187.7594,188.9586,187.739,188.2432,295401.0],["2018-06-13",188.0456,188.9722,186.0357,186.4786,302692.0],["2018-06-14",186.6898,188.2977,185.7121,187.0577,172867.0],["2018-06-15",187.1054,188.7065,186.1583,187.2961,231330.0],["2018-06-18",186.8397,192.1404,186.3014,190.7709,267922.0],["2018-06-19",189.565,191.3909,187.8003,188.0524,158286.0],["2018-06-20",188.9245,193.6257,188.6247,192.3925,348537.0],["2018-06-21",192.0791,192.883,189.0744,189.8579,289373.0],["2018-06-22",191.1048,191.1048,189.4083,189.8443,171324.0],["2018-06-25",190.0078,190.0078,185.2999,186.3423,198663.0],["2018-06-26",187.2825,187.4256,184.8161,185.0887,189691.0],["2018-06-27",185.3203,185.9505,181.1779,181.3891,259791.0],["2018-06-28",197.5842,207.4293,196.7768,206.639,1732311.0],["2018-06-29",210.6315,219.332,208.1447,211.3401,924759.0],["2018-07-02",210.9177,220.3404,209.6572,218.9573,690345.0],["2018-07-03",219.1344,219.1344,214.9681,215.5234,297224.0],["2018-07-05",216.634,218.2078,213.6293,217.3766,291195.0],["2018-07-06",218.0103,223.6039,217.0019,222.9976,425227.0],["2018-07-09",224.8371,224.8371,218.1193,219.4002,608889.0],["2018-07-10",220.94,221.8121,217.6355,218.1534,707870.0],["2018-07-11",217.3426,221.9551,217.3426,217.9081,354145.0],["2018-07-12",218.0239,220.1837,216.9167,218.821,239742.0],["2018-07-13",218.9232,222.5888,218.7836,222.3299,169502.0],["2018-07-16",223.127,223.7062,220.7969,221.594,222778.0],["2018-07-17",220.8105,223.311,220.0951,221.158,269184.0],["2018-07-18",221.4918,221.4987,218.5758,220.0679,280540.0],["2018-07-19",219.7613,221.8461,219.3559,220.0542,254183.0],["2018-07-20",220.0883,222.0846,216.5931,220.5721,209739.0],["2018-07-23",220.2314,220.2314,216.8179,219.0868,166558.0],["2018-07-24",220.9263,220.9263,212.4643,213.3977,362697.0],["2018-07-25",213.35,215.2373,211.272,214.3379,262875.0],["2018-07-26",213.5135,215.5848,212.8458,214.8353,146509.0],["2018-07-27",214.9102,215.5575,210.8563,211.708,117628.0],["2018-07-30",212.0282,213.0911,208.8192,210.9449,227264.0],["2018-07-31",210.8359,213.7997,209.228,212.6959,143845.0],["2018-08-01",212.6959,214.5287,210.5838,210.9041,230629.0],["2018-08-02",210.1887,213.9428,209.2007,213.2342,130246.0],["2018-08-03",212.8799,214.3039,209.9366,211.9874,188709.0],["2018-08-06",212.5324,215.8096,212.0623,214.7126,203290.0],["2018-08-07",215.2986,218.9778,214.7467,218.1329,200346.0],["2018-08-08",218.092,218.1397,214.2119,215.6529,145247.0],["2018-08-09",215.2168,217.7718,213.9496,216.961,114543.0],["2018-08-10",216.4773,218.3577,216.4773,217.6423,101224.0],["2018-08-13",217.4448,218.4395,210.2977,210.9041,485933.0],["2018-08-14",211.9397,214.2902,211.892,213.1592,271988.0],["2018-08-15",213.2069,214.6104,209.8548,211.1152,304234.0],["2018-08-16",207.804,213.5817,205.1877,206.5163,963735.0],["2018-08-17",205.7328,205.7328,200.4866,203.1506,284326.0],["2018-08-20",203.9068,204.922,201.747,202.5033,257267.0],["2018-08-21",205.0787,209.0304,204.9288,206.4414,226002.0],["2018-08-22",206.8025,206.8911,202.6191,203.0007,154220.0],["2018-08-23",203.4095,204.6699,202.0264,202.5238,144827.0],["2018-08-24",202.258,203.5185,201.0112,202.006,278017.0],["2018-08-27",202.5374,204.0976,199.451,200.2618,181138.0],["2018-08-28",200.3708,204.5337,200.3708,203.9954,345313.0],["2018-08-29",204.4519,207.1908,204.0704,206.4073,279278.0],["2018-08-30",206.4073,208.0902,205.1945,206.7957,209038.0],["2018-08-31",205.8895,206.9837,204.7926,205.7192,261052.0],["2018-09-04",204.7449,212.3417,202.3057,209.521,480606.0],["2018-09-05",208.9895,209.664,204.1385,205.8418,662165.0],["2018-09-06",206.4618,206.5368,203.6479,204.8811,212683.0],["2018-09-07",204.9356,211.3299,204.6802,210.1205,513272.0],["2018-09-10",211.0267,214.5117,209.4188,213.8065,345313.0],["2018-09-11",213.5135,214.3652,211.4423,211.5172,254463.0],["2018-09-12",211.2107,212.6755,209.1667,212.3144,167960.0],["2018-09-13",212.6142,215.1896,212.0214,212.9344,153940.0],["2018-09-14",213.4863,214.498,208.0084,210.5974,246892.0],["2018-09-17",211.197,212.2394,206.9592,207.4157,215207.0],["2018-09-18",207.1227,209.4596,206.38,209.2621,233433.0],["2018-09-19",209.4051,209.8412,205.2354,206.6185,165716.0],["2018-09-20",207.0886,209.0781,205.1128,207.988,148472.0],["2018-09-21",208.0357,208.8669,206.5299,207.2317,210020.0],["2018-09-24",206.237,207.2521,205.1264,206.6798,141181.0],["2018-09-25",206.5776,211.1698,206.1757,210.9041,238060.0],["2018-09-26",211.1357,215.8198,208.9078,209.0577,308019.0],["2018-09-27",208.7306,212.8084,207.3544,212.1645,209038.0],["2018-09-28",211.9805,216.4385,211.2515,214.8353,329610.0],["2018-10-01",215.1487,216.4568,209.3438,211.0403,294981.0],["2018-10-02",211.0131,214.5083,209.1735,211.2992,152818.0],["2018-10-03",211.9192,212.9753,209.5618,210.359,274091.0],["2018-10-04",212.437,214.6922,204.1181,210.8495,732124.0],["2018-10-05",211.2992,211.4764,201.2837,204.8198,454949.0],["2018-10-08",203.9409,204.4723,197.9589,198.1973,319936.0],["2018-10-09",198.0543,199.9688,196.0921,198.5721,501636.0],["2018-10-10",198.4631,198.4631,191.1661,191.2955,558276.0],["2018-10-11",190.8867,196.2079,189.6488,191.2547,457753.0],["2018-10-12",195.6151,198.2655,194.1843,196.2283,310823.0],["2018-10-15",195.6151,201.3485,193.4349,198.5721,175110.0],["2018-10-16",200.18,205.0038,200.1255,203.682,201187.0],["2018-10-17",203.6888,204.9629,197.2367,199.0558,290915.0],["2018-10-18",197.7136,198.7152,192.0654,194.8316,347275.0],["2018-10-19",195.9898,201.4541,193.2032,195.8195,467567.0],["2018-10-22",196.5213,196.5213,193.0806,195.1109,221656.0],["2018-10-23",193.4076,194.8112,191.1252,191.9564,276054.0],["2018-10-24",192.338,193.4281,185.2249,185.4975,438826.0],["2018-10-25",187.1667,189.5684,185.075,188.2841,438405.0],["2018-10-26",186.0289,186.499,179.9992,184.5913,539209.0],["2018-10-29",186.172,189.381,180.7759,184.7412,726937.0],["2018-10-30",184.455,188.4203,183.5897,187.9434,424666.0],["2018-10-31",190.2258,193.905,187.8855,188.468,612253.0],["2018-11-01",189.9601,191.0094,183.8963,184.8093,899383.0],["2018-11-02",185.4566,185.4566,175.373,178.5684,1218899.0],["2018-11-05",180.551,188.7406,180.551,186.6761,579166.0],["2018-11-06",186.5944,188.9926,184.8229,187.1122,615899.0],["2018-11-07",188.2636,191.35,185.2351,189.0199,465184.0],["2018-11-08",188.6792,190.4779,184.8298,185.661,219693.0],["2018-11-09",184.5436,186.4036,183.9577,184.6662,358912.0],["2018-11-12",184.7412,184.7412,177.359,180.3875,355407.0],["2018-11-13",180.7554,183.3104,177.526,178.9567,339845.0],["2018-11-14",180.2581,180.551,171.2101,172.0754,777269.0],["2018-11-15",171.176,175.6898,170.4197,174.6576,336480.0],["2018-11-16",173.9422,176.3745,173.002,175.5024,314048.0],["2018-11-19",175.4752,175.5024,170.4674,170.9512,481447.0],["2018-11-20",168.0283,175.6251,167.7353,173.1996,508926.0],["2018-11-21",174.0853,178.1868,172.6667,177.1444,259090.0],["2018-11-23",176.2314,178.5411,175.1277,177.9143,104309.0],["2018-11-26",179.9583,182.302,179.4234,180.4965,633984.0],["2018-11-27",180.3943,181.539,177.2943,177.8462,281522.0],["2018-11-28",178.8818,187.337,177.9007,187.1122,432237.0],["2018-11-29",185.7223,187.9775,181.8251,185.4634,355267.0],["2018-11-30",185.6542,188.0115,182.0711,183.9713,467146.0],["2018-12-03",186.9419,187.3507,181.3754,184.0326,318955.0],["2018-12-04",182.9288,185.5451,178.146,178.507,526030.0],["2018-12-06",175.7409,185.6542,174.4327,184.6526,654033.0],["2018-12-07",184.6049,186.4104,182.0363,184.966,430134.0],["2018-12-10",185.1295,191.2955,184.312,190.2122,550145.0],["2018-12-11",191.534,191.534,182.7176,183.2695,514254.0],["2018-12-12",185.4021,185.4021,179.9447,181.6071,585896.0],["2018-12-13",181.8524,182.8812,177.7508,179.0249,533601.0],["2018-12-14",177.8598,180.1259,175.5092,178.1596,631601.0],["2018-12-17",177.6486,190.5188,177.6486,180.551,1022058.0],["2018-12-18",181.2801,181.3141,176.3473,176.6062,391719.0],["2018-12-19",175.9044,178.7864,173.7923,175.373,295822.0],["2018-12-20",174.7053,175.9794,170.6718,172.1571,315730.0],["2018-12-21",172.525,173.9763,167.4124,168.3008,329470.0],["2018-12-24",166.9245,167.7694,163.7428,165.2485,160950.0],["2018-12-26",169.0639,174.276,167.347,174.1125,663847.0],["2018-12-27",171.2101,175.993,170.0723,175.8908,330732.0],["2018-12-28",175.9248,181.2187,174.0853,178.7455,685298.0],["2018-12-31",179.4677,182.3906,178.7046,182.3906,260211.0],["2019-01-02",179.5359,181.8183,176.9768,180.9666,442892.0],["2019-01-03",179.7743,181.9069,176.8651,177.6758,425507.0],["2019-01-04",179.931,184.8025,179.5365,181.4504,432657.0],["2019-01-07",181.8183,184.4468,179.9719,182.922,601738.0],["2019-01-08",184.1621,186.1515,180.4488,183.5489,301570.0],["2019-01-09",183.8759,184.9422,182.3395,184.455,246051.0],["2019-01-10",183.4467,189.3674,182.6018,189.1494,392139.0],["2019-01-11",188.2568,192.3175,187.3643,190.8322,372511.0],["2019-01-14",189.3469,190.5699,186.4922,186.9555,257267.0],["2019-01-15",187.8003,188.6792,184.162,185.075,269044.0],["2019-01-16",185.1977,186.3287,183.0753,184.7003,314328.0],["2019-01-17",184.3051,186.5024,183.6919,185.0887,306617.0],["2019-01-18",185.8517,187.4324,184.6662,187.0849,296803.0],["2019-01-22",185.7904,190.0555,184.5913,186.4922,327227.0],["2019-01-23",188.0797,189.6808,184.3528,186.901,313067.0],["2019-01-24",186.9078,189.5445,186.7511,189.0812,365501.0],["2019-01-25",190.6074,192.6582,188.9654,190.0419,327507.0],["2019-01-28",189.4083,193.0704,188.1751,190.73,356809.0],["2019-01-29",190.9072,191.023,186.9895,187.2893,271287.0],["2019-01-30",188.7065,189.3537,185.6882,188.6384,250397.0],["2019-01-31",189.163,191.2887,187.6028,189.3401,390878.0],["2019-02-01",189.3538,194.1503,181.5935,190.1305,1207683.0],["2019-02-04",190.0691,195.656,188.8189,190.6142,505982.0],["2019-02-05",191.2138,197.1345,191.2138,195.874,332975.0],["2019-02-06",196.1465,196.1465,191.6294,193.5848,288251.0],["2019-02-07",193.4962,193.4962,190.185,192.9648,217590.0],["2019-02-08",192.1335,196.9846,191.4727,196.1397,222778.0],["2019-02-11",197.1549,198.1428,195.7514,196.4804,267502.0],["2019-02-12",198.4563,199.0831,196.1466,197.8499,486073.0],["2019-02-13",197.9861,197.9861,195.438,197.1413,200065.0],["2019-02-14",197.005,199.233,196.1023,197.5978,309562.0],["2019-02-15",198.3064,199.8496,197.172,198.7492,184784.0],["2019-02-19",198.3336,202.0332,198.3336,201.202,321198.0],["2019-02-20",201.5222,204.9663,199.7644,201.1134,289653.0],["2019-02-21",201.1066,202.769,199.6145,201.0112,245911.0],["2019-02-22",201.3791,203.3141,200.7796,202.6464,204552.0],["2019-02-25",204.3974,204.3974,198.1428,198.8173,448780.0],["2019-02-26",198.9468,198.9468,195.7173,197.0118,329470.0],["2019-02-27",197.0936,198.0134,194.4569,196.2011,264277.0],["2019-02-28",196.5485,197.683,194.6613,196.3169,196841.0],["2019-03-01",197.5092,200.1255,196.4123,199.7576,370128.0],["2019-03-04",200.6092,201.8254,194.8207,196.9028,300729.0],["2019-03-05",197.5842,199.5464,196.2351,198.8173,362277.0],["2019-03-06",198.136,201.604,197.9964,200.5275,258389.0],["2019-03-07",200.909,203.5798,198.957,201.0589,315590.0],["2019-03-08",199.1035,200.8886,198.7833,199.9756,166838.0],["2019-03-11",200.5275,203.0347,199.6315,202.4011,268483.0],["2019-03-12",202.551,203.5457,200.2686,201.6789,296383.0],["2019-03-13",202.0128,203.4538,200.3435,202.2512,200346.0],["2019-03-14",201.7402,202.0639,200.7387,201.0044,224600.0],["2019-03-15",201.4881,203.3345,200.9908,202.5578,274652.0],["2019-03-18",202.551,203.2596,200.2141,200.6365,183662.0],["2019-03-19",201.3042,201.3791,198.412,199.0831,288251.0],["2019-03-20",199.158,199.5552,196.3169,198.722,202869.0],["2019-03-21",198.2655,202.6396,198.2655,200.9431,118469.0],["2019-03-22",199.9211,200.4764,194.1298,195.2949,219413.0],["2019-03-25",194.927,196.862,194.1775,195.145,303112.0],["2019-03-26",195.1655,196.2603,193.7279,194.9338,396205.0],["2019-03-27",195.145,196.971,194.1298,196.4191,166137.0],["2019-03-28",197.0936,200.6501,196.7666,199.9688,159267.0],["2019-03-29",200.7319,200.9908,198.9093,199.7167,125199.0],["2019-04-01",201.0385,202.04,198.5619,199.6758,251659.0],["2019-04-02",199.7644,203.0348,198.2655,202.626,208197.0],["2019-04-03",203.7774,204.9493,202.9428,203.5117,162632.0],["2019-04-04",203.8387,204.6972,200.6978,201.1679,148191.0],["2019-04-05",201.8152,203.2187,201.8152,202.5238,98000.0],["2019-04-08",203.0348,203.0416,201.0725,202.3466,91551.0],["2019-04-09",201.6585,206.3242,201.6585,204.5405,207917.0],["2019-04-10",205.4398,208.5671,205.0787,206.9524,185064.0],["2019-04-11",207.3952,207.9164,206.162,206.9796,225021.0],["2019-04-12",208.2878,208.4853,206.7991,208.0289,92672.0],["2019-04-15",207.8108,209.5005,206.6117,209.3711,135013.0],["2019-04-16",209.5755,211.2106,208.7442,211.1016,136695.0],["2019-04-17",211.9192,211.9192,208.8737,209.6572,141602.0],["2019-04-18",209.8548,210.9041,207.1125,209.9843,141181.0],["2019-04-22",209.3302,209.8752,205.2354,207.2181,195719.0],["2019-04-23",207.7563,210.2909,207.4068,209.6504,194878.0],["2019-04-24",209.0508,213.2069,209.0508,211.0676,194177.0],["2019-04-25",210.8495,211.2038,208.8601,209.3438,183101.0],["2019-04-26",210.0524,213.0775,208.7988,212.6074,109777.0],["2019-04-29",212.8322,215.2645,212.3212,212.8118,142583.0],["2019-04-30",212.7845,213.6975,210.175,212.8731,149033.0],["2019-05-01",213.2546,213.9359,210.1069,210.1137,99121.0],["2019-05-02",209.9638,211.2583,208.0084,210.4271,164455.0],["2019-05-03",209.3779,210.8598,208.2673,209.3166,128704.0],["2019-05-06",206.1688,211.7182,206.1688,210.9109,124498.0],["2019-05-07",209.0985,209.848,206.3869,207.6882,205253.0],["2019-05-08",205.4398,205.8214,200.9908,201.1952,436863.0],["2019-05-09",199.0899,202.0468,198.1156,201.7539,346014.0],["2019-05-10",200.9158,206.2063,199.9688,205.5488,238761.0],["2019-05-13",202.4147,207.1568,202.1422,205.9372,248154.0],["2019-05-14",206.0462,206.7793,203.9545,206.0394,247032.0],["2019-05-15",204.629,207.1227,202.7622,205.542,180017.0],["2019-05-16",206.8706,209.4392,206.1416,207.4566,166137.0],["2019-05-17",205.6647,208.3627,204.0499,205.3717,121553.0],["2019-05-20",205.1469,207.3033,203.0484,206.7275,155061.0],["2019-05-21",207.7495,210.158,207.1329,208.6284,160108.0],["2019-05-22",208.3082,209.8548,205.9031,205.9508,108795.0],["2019-05-23",204.6904,207.3884,203.3754,205.508,241004.0],["2019-05-24",207.1159,207.3271,202.0843,203.3005,174689.0],["2019-05-28",203.246,206.237,202.5101,204.4792,167259.0],["2019-05-29",203.9545,204.9765,201.6551,202.1899,140060.0],["2019-05-30",202.7418,203.7433,199.853,201.3928,127442.0],["2019-05-31",200.2686,201.5699,199.1171,201.5631,144827.0],["2019-06-03",201.1952,203.7127,199.4033,199.5055,163333.0],["2019-06-04",200.3095,204.8198,199.3829,204.3906,206795.0],["2019-06-05",204.8948,208.3831,204.4178,207.8381,136835.0],["2019-06-06",208.1856,208.1856,205.7396,206.0121,149313.0],["2019-06-07",205.5011,205.5625,198.9468,202.2921,326386.0],["2019-06-10",203.2255,204.377,199.3488,199.4237,175671.0],["2019-06-11",198.2927,198.8651,194.4569,196.4055,357790.0],["2019-06-12",196.3918,197.5501,194.9202,196.1806,93233.0],["2019-06-13",196.7734,199.5668,195.3085,199.233,130386.0],["2019-06-14",198.9468,200.0642,197.2639,199.2875,252781.0],["2019-06-17",199.5396,201.4779,198.2587,199.0149,161791.0],["2019-06-18",199.56,201.2326,197.4411,197.5842,128563.0],["2019-06-19",197.8703,199.0626,195.9217,196.1465,172446.0],["2019-06-20",197.223,197.8771,194.0665,196.0171,347135.0],["2019-06-21",195.3494,195.3494,191.3773,191.752,315029.0],["2019-06-24",191.6907,193.7449,188.7338,189.5445,334377.0],["2019-06-25",189.2788,189.5411,185.3884,185.6405,265679.0],["2019-06-26",185.9471,187.8889,183.726,186.7647,425787.0],["2019-06-27",186.9896,190.4303,185.6065,189.3946,267782.0],["2019-06-28",189.6808,191.0571,188.7951,190.73,205814.0],["2019-07-01",188.0456,190.6551,184.1586,190.6006,507103.0],["2019-07-02",190.8731,193.1692,190.1577,191.6089,206234.0],["2019-07-03",192.2698,194.8589,191.7043,193.9663,120432.0],["2019-07-05",193.0942,195.4039,192.1335,194.0549,135013.0],["2019-07-08",193.6938,194.341,190.0896,191.7861,242125.0],["2019-07-09",191.425,193.7381,190.9998,193.4349,190392.0],["2019-07-10",194.2457,195.2404,193.503,194.7771,114824.0],["2019-07-11",194.8384,195.874,193.8709,195.22,93373.0],["2019-07-12",195.8263,198.1224,195.6901,197.8703,130246.0],["2019-07-15",197.8635,198.354,196.5077,198.1565,117207.0],["2019-07-16",197.7749,199.7099,196.6984,196.7666,185905.0],["2019-07-17",196.5622,196.8926,193.9799,195.5197,170063.0],["2019-07-18",194.8657,195.3085,193.7824,194.2457,129264.0],["2019-07-19",194.4773,195.9694,192.4061,192.5423,206795.0],["2019-07-22",192.9511,194.2559,192.5015,193.8437,137817.0],["2019-07-23",194.2593,196.3714,192.8033,193.9118,144827.0],["2019-07-24",193.721,195.6015,193.3872,195.0019,123376.0],["2019-07-25",193.9868,196.385,193.4553,195.7241,135714.0],["2019-07-26",195.6833,198.6606,195.6833,197.1617,210300.0],["2019-07-29",197.4479,198.4358,195.2063,195.8263,190532.0],["2019-07-30",195.3903,198.2859,195.0496,197.9725,246472.0],["2019-07-31",198.1156,199.9075,196.6644,197.6114,235256.0],["2019-08-01",197.9657,199.7985,196.5417,197.3048,200766.0],["2019-08-02",196.6916,198.722,195.3767,197.2639,174128.0],["2019-08-05",195.5334,196.569,190.7845,191.6089,305075.0],["2019-08-06",191.8474,195.5266,191.0094,194.7975,155482.0],["2019-08-07",193.4553,197.5842,193.1181,196.569,256846.0],["2019-08-08",197.625,201.9991,197.625,201.8492,255444.0],["2019-08-09",201.0385,201.9753,198.8446,200.7796,125199.0],["2019-08-12",199.669,199.669,195.1586,195.6219,156323.0],["2019-08-13",195.5334,199.0694,195.1246,197.8976,204972.0],["2019-08-14",195.7446,196.7734,193.9323,194.3342,330872.0],["2019-08-15",194.8793,196.9028,191.1027,195.0769,354706.0],["2019-08-16",194.9611,199.9075,194.9611,198.6061,202449.0],["2019-08-19",200.1187,201.4336,197.6591,199.9211,380503.0],["2019-08-20",192.4742,193.347,180.2172,182.1385,2177026.0],["2019-08-21",182.7585,182.9221,175.8703,177.9143,1222544.0],["2019-08-22",178.071,182.7585,177.5805,178.1255,612253.0],["2019-08-23",177.267,178.4185,172.3751,173.3631,754416.0],["2019-08-26",174.5622,174.7489,169.3637,172.0549,670016.0],["2019-08-27",172.7158,173.1246,168.8561,169.8202,437284.0],["2019-08-28",168.9685,172.1639,168.679,170.774,353444.0],["2019-08-29",171.9255,172.446,168.8322,169.0435,208197.0],["2019-08-30",169.3909,172.307,168.8391,171.9187,292177.0],["2019-09-03",170.6786,173.1518,168.989,169.6635,205814.0],["2019-09-04",170.3312,171.0397,168.9072,169.2206,252360.0],["2019-09-05",170.4266,173.5675,170.0041,172.9474,441209.0],["2019-09-06",173.1927,173.6765,172.198,172.5659,270866.0],["2019-09-09",173.329,173.7412,171.0193,171.9664,261753.0],["2019-09-10",171.394,173.731,170.74,173.6356,228386.0],["2019-09-11",173.8604,176.3268,173.4925,175.9044,230489.0],["2019-09-12",176.8037,181.5458,176.2246,180.2376,381344.0],["2019-09-13",180.7554,183.4365,180.2104,183.0311,420740.0],["2019-09-16",182.9357,184.857,181.9205,184.5845,392981.0],["2019-09-17",184.8093,185.4975,183.0583,184.9797,274652.0],["2019-09-18",184.4891,184.5368,180.1763,182.4451,274371.0],["2019-09-19",182.595,184.1007,181.2664,183.1264,486354.0],["2019-09-20",182.9902,184.0258,181.6616,182.9493,272969.0],["2019-09-23",182.7381,186.4104,182.5064,185.3476,331152.0],["2019-09-24",185.7495,185.7495,180.2104,180.3058,254603.0],["2019-09-25",180.2104,182.0057,179.6619,181.1778,158987.0],["2019-09-26",181.1506,182.9595,179.0998,180.04,159968.0],["2019-09-27",179.7198,181.0211,177.8121,179.2088,363118.0],["2019-09-30",179.0317,180.8985,178.5207,179.5427,189130.0],["2019-10-01",180.3398,180.7622,178.2209,179.5768,129825.0],["2019-10-02",178.5139,179.1134,176.9128,177.2466,183802.0],["2019-10-03",177.6486,179.3655,175.8533,179.2293,111599.0],["2019-10-04",179.8152,182.1317,179.5563,181.8864,147350.0],["2019-10-07",181.7774,183.1264,180.7077,181.4572,185625.0],["2019-10-08",180.4012,180.4012,177.7917,178.7319,179736.0],["2019-10-09",179.0794,180.4659,177.8598,178.8682,146229.0],["2019-10-10",179.2633,180.3603,178.146,179.5631,76129.0],["2019-10-11",180.7963,182.2305,179.8288,180.2717,140200.0],["2019-10-14",180.6805,180.6805,178.9363,179.5972,109356.0],["2019-10-15",179.6994,181.5628,179.3076,180.5851,119591.0],["2019-10-16",180.333,182.1385,179.5597,180.953,133470.0],["2019-10-17",181.4163,183.9508,181.4163,182.7176,152958.0],["2019-10-18",182.3702,182.5882,179.2395,180.6941,125058.0],["2019-10-21",181.2119,182.2611,180.9121,181.2664,115104.0],["2019-10-22",181.4163,183.2695,181.3346,181.6888,280680.0],["2019-10-23",181.8251,183.9577,181.0348,183.4944,168941.0],["2019-10-24",183.9577,183.9577,181.3346,182.8948,79073.0],["2019-10-25",183.1878,183.9577,181.9512,182.2543,153659.0],["2019-10-28",182.9697,184.9047,182.3702,182.4247,146229.0],["2019-10-29",182.4383,184.3188,181.6684,183.8623,165576.0],["2019-10-30",183.9577,183.9577,180.5579,182.7245,164034.0],["2019-10-31",182.8675,183.5148,179.8765,181.8592,135013.0],["2019-11-01",182.7449,184.346,181.4163,184.2711,137396.0],["2019-11-04",186.4172,187.2008,180.3051,180.9189,488036.0],["2019-11-05",180.9939,185.0137,180.9939,184.8298,307318.0],["2019-11-06",184.1553,190.001,183.726,187.8548,326386.0],["2019-11-07",189.197,191.9019,188.0695,190.4643,478362.0],["2019-11-08",191.4522,196.7189,188.2704,190.0487,505982.0],["2019-11-11",189.2447,189.2447,179.3655,183.7192,707449.0],["2019-11-12",184.7752,190.8254,183.9781,187.6028,353024.0],["2019-11-13",187.412,188.7542,185.5077,187.9979,132489.0],["2019-11-14",187.5346,188.2364,185.7495,186.5671,185905.0],["2019-11-15",187.3983,188.4544,184.1621,184.5572,222217.0],["2019-11-18",184.7752,188.8973,184.7752,188.0047,247313.0],["2019-11-19",187.9502,189.9329,187.7526,188.5089,111880.0],["2019-11-20",187.9025,189.7353,185.2317,187.3439,214506.0],["2019-11-21",187.3643,187.446,185.7632,186.8942,190251.0],["2019-11-22",187.3643,188.0252,186.1815,187.3643,213665.0],["2019-11-25",187.3983,187.6777,185.0341,186.901,177493.0],["2019-11-26",187.0713,189.6195,187.0713,188.7269,121834.0],["2019-11-27",189.9806,194.2797,189.2039,192.9171,463641.0],["2019-11-29",193.3531,193.3531,191.6532,191.9837,81737.0],["2019-12-02",192.5287,192.5287,188.0047,188.3931,354986.0],["2019-12-03",186.8805,189.5036,185.477,187.8889,460136.0],["2019-12-04",188.6997,191.4454,188.6929,189.5309,513412.0],["2019-12-05",190.1237,190.7573,188.1819,190.3212,341247.0],["2019-12-06",191.4727,196.1397,191.3023,194.6749,354426.0],["2019-12-09",193.8777,194.1775,186.8192,188.1205,446537.0],["2019-12-10",188.0729,189.4423,187.1054,187.1326,200346.0],["2019-12-11",187.6913,187.8072,186.3627,186.6285,268483.0],["2019-12-12",186.1447,190.6687,186.1447,190.0555,204271.0],["2019-12-13",190.2599,193.5848,189.7489,191.6566,319936.0],["2019-12-16",192.5696,194.5931,192.1267,192.9307,178334.0],["2019-12-17",194.8112,196.2283,194.2388,195.1586,303112.0],["2019-12-18",196.4668,197.3797,194.341,194.3819,164174.0],["2019-12-19",193.9868,198.0679,193.9868,197.7,135994.0],["2019-12-20",198.6402,200.6808,197.8362,200.5139,160809.0],["2019-12-23",200.8954,202.2717,199.8427,200.18,179316.0],["2019-12-24",200.5547,201.4616,199.7848,200.4866,35751.0],["2019-12-26",200.7387,203.2051,200.5649,202.517,112721.0],["2019-12-27",203.2255,203.5798,201.4357,201.8288,143705.0],["2019-12-30",201.386,201.713,200.2209,201.3042,150435.0],["2019-12-31",200.5956,201.3451,199.5941,200.4389,79213.0],["2020-01-02",200.9635,202.7145,200.0369,202.4079,253341.0],["2020-01-03",201.0453,204.3565,199.8325,203.8251,89588.0],["2020-01-06",202.5851,204.9016,201.1475,203.8251,196000.0],["2020-01-07",203.1778,204.4144,202.224,203.6003,211001.0],["2020-01-08",203.5117,204.3333,202.3602,202.6941,161230.0],["2020-01-09",203.9545,204.6018,202.5169,203.4708,174128.0],["2020-01-10",204.0567,204.0635,201.5903,202.6123,105150.0],["2020-01-13",202.3262,204.0295,201.5903,203.7025,85662.0],["2020-01-14",203.7025,204.5677,202.9325,204.2134,143425.0],["2020-01-15",204.8335,207.8926,203.0661,204.3701,277876.0],["2020-01-16",205.5897,208.6693,204.0704,207.6882,206374.0],["2020-01-17",208.2469,209.9229,206.5538,207.8381,125900.0],["2020-01-21",208.1447,208.1447,205.6442,205.8827,80895.0],["2020-01-22",206.3596,207.5656,204.3701,204.4792,173427.0],["2020-01-23",203.5934,203.6275,201.7402,201.7402,153940.0],["2020-01-24",203.9614,204.4996,200.2931,202.1627,133330.0],["2020-01-27",200.9499,201.8629,198.5039,200.7319,164034.0],["2020-01-28",201.8424,203.9886,201.1979,202.7758,83699.0],["2020-01-29",203.1029,203.6861,201.0998,203.0348,144967.0],["2020-01-30",202.1218,203.2698,200.5241,202.3602,182120.0],["2020-01-31",201.8493,203.2732,200.2686,201.8016,111599.0],["2020-02-03",202.8303,203.5287,199.1117,200.2413,176231.0],["2020-02-04",202.5851,203.1778,200.4048,202.8304,137957.0],["2020-02-05",203.9614,204.3701,201.9787,203.0007,165857.0],["2020-02-06",203.1506,203.4572,200.674,203.0279,204412.0],["2020-02-07",206.4346,212.2735,198.2655,199.8734,932330.0],["2020-02-10",199.1103,207.4702,199.1103,205.4262,456912.0],["2020-02-11",205.76,206.9455,203.8864,206.4005,245771.0],["2020-02-12",206.1893,210.4067,206.1893,209.3915,313067.0],["2020-02-13",209.0849,210.284,208.3593,209.2416,169642.0],["2020-02-14",209.4665,210.4884,207.3475,209.5005,192635.0],["2020-02-18",209.2553,212.5529,209.1939,211.5036,267922.0],["2020-02-19",212.3893,214.6806,211.892,213.7247,234555.0],["2020-02-20",213.8201,215.5643,212.7641,213.4181,330171.0],["2020-02-21",213.2546,213.2546,211.3639,211.5513,139359.0],["2020-02-24",205.3308,207.5587,203.682,206.4209,194317.0],["2020-02-25",207.5792,207.5792,195.765,196.494,424105.0],["2020-02-26",197.2094,197.6496,184.1075,187.2689,537667.0],["2020-02-27",183.8623,192.3311,178.5479,179.2497,541172.0],["2020-02-28",175.1345,184.5572,175.1345,182.4724,475558.0],["2020-03-02",183.6988,183.6988,176.4699,180.8236,462520.0],["2020-03-03",182.1181,183.4944,171.3395,176.027,347976.0],["2020-03-04",178.2822,179.5972,173.8264,179.0521,234555.0],["2020-03-05",175.0664,176.4222,170.0178,171.5712,432517.0],["2020-03-06",166.4272,172.9747,164.1992,168.7641,489298.0],["2020-03-09",159.4232,160.0364,150.8385,151.2473,552668.0],["2020-03-10",155.7372,166.2023,148.5356,165.6845,446397.0],["2020-03-11",161.2832,161.2832,147.0094,149.8982,892093.0],["2020-03-12",132.8583,144.4204,131.7682,134.5616,1245537.0],["2020-03-13",142.3219,151.8468,138.0636,150.7771,1021357.0],["2020-03-16",128.089,149.7483,128.089,133.7781,815543.0],["2020-03-17",136.2309,146.4167,129.1144,138.2885,921535.0],["2020-03-18",129.4994,135.8834,124.3213,133.4647,559258.0],["2020-03-19",131.1209,145.0881,129.4517,139.2151,503038.0],["2020-03-20",139.9645,145.221,133.7372,134.7728,532059.0],["2020-03-23",133.71,135.9141,127.8301,130.2965,457753.0],["2020-03-24",137.5458,148.9989,137.1983,142.758,903589.0],["2020-03-25",143.7595,164.0017,143.0986,157.9787,1126507.0],["2020-03-26",158.3399,167.5786,157.7846,159.6275,735209.0],["2020-03-27",154.504,164.5672,152.1534,161.1878,441350.0],["2020-03-30",160.4451,160.4451,150.0277,153.5774,320918.0],["2020-03-31",153.5501,156.6297,142.6626,144.0388,543976.0],["2020-04-01",141.3476,146.6143,138.6836,141.8995,689504.0],["2020-04-02",140.5368,145.5855,137.4709,140.4687,230909.0],["2020-04-03",137.8047,143.0032,136.3399,140.9388,670016.0],["2020-04-06",147.1661,149.1692,142.4514,145.5241,606225.0],["2020-04-07",152.426,157.3792,148.2188,153.1277,776988.0],["2020-04-08",153.9112,163.0614,152.9574,161.3649,304935.0],["2020-04-09",164.6285,171.251,161.5762,164.9828,531779.0],["2020-04-13",164.608,164.608,155.744,158.6601,368866.0],["2020-04-14",161.1333,162.0088,156.7047,157.0385,390737.0],["2020-04-15",156.7047,158.8134,153.0848,157.0249,487896.0],["2020-04-16",158.4761,159.9001,155.342,156.6434,735349.0],["2020-04-17",161.3922,165.1122,157.2327,161.6238,779372.0],["2020-04-20",153.9332,178.0047,153.9332,174.2698,265200.0],["2020-04-21",170.2293,172.4358,162.6926,163.3708,361300.0],["2020-04-22",170.0287,170.4872,164.3642,164.3642,163900.0],["2020-04-23",166.5899,170.1481,165.4054,168.4716,141100.0],["2020-04-24",168.8155,169.8758,166.0741,166.2842,127600.0],["2020-04-27",167.9176,173.1092,167.9176,169.4555,222100.0],["2020-04-28",175.76,177.6226,168.7964,170.2484,132600.0],["2020-04-29",174.8621,175.3492,169.2263,169.8185,222400.0],["2020-04-30",166.9051,169.36,163.1893,163.6478,400700.0],["2020-05-01",162.301,163.7624,156.6556,160.0466,374100.0],["2020-05-04",159.3398,161.5941,156.8371,159.1583,276800.0],["2020-05-05",162.7881,163.1272,160.104,160.5051,210700.0],["2020-05-06",161.4317,163.6239,160.0848,160.0848,141800.0],["2020-05-07",162.6353,165.3194,160.572,161.0401,338300.0],["2020-05-08",163.1415,168.0705,162.6257,164.9182,169200.0],["2020-05-11",162.6639,163.1272,152.8348,154.43,517400.0],["2020-05-12",156.3404,157.1571,152.0801,152.8347,261000.0],["2020-05-13",151.8795,151.8795,144.3467,147.1703,237100.0],["2020-05-14",145.9763,147.9918,141.845,147.9727,181700.0],["2020-05-15",146.1769,149.8354,144.5626,148.8993,234000.0],["2020-05-18",153.0162,158.9004,153.0162,158.3368,273500.0],["2020-05-19",158.5374,162.7022,157.0377,159.9416,154600.0],["2020-05-20",162.3869,163.4281,161.2025,162.1577,272200.0],["2020-05-21",162.3583,162.3583,156.5792,160.0753,130000.0],["2020-05-22",160.5434,160.8968,158.375,159.464,237600.0],["2020-05-26",165.0138,165.0138,160.4526,160.9445,488700.0],["2020-05-27",162.9887,163.9153,156.6652,162.0048,308000.0],["2020-05-28",163.5045,164.9565,159.1583,159.6359,157300.0],["2020-05-29",160.0084,163.7147,158.1075,162.9887,318600.0],["2020-06-01",162.3392,164.2974,161.5272,161.575,136800.0],["2020-06-02",162.4633,165.6347,161.8329,163.6383,236400.0],["2020-06-03",165.1953,170.5827,164.0108,169.2836,201900.0],["2020-06-04",168.2138,169.9331,165.415,166.972,117500.0],["2020-06-05",168.3284,173.0233,168.3284,169.5128,162900.0],["2020-06-08",170.5349,172.8274,170.5349,171.9391,195400.0],["2020-06-09",170.9839,170.9839,164.4789,165.8257,121700.0],["2020-06-10",166.055,166.4275,161.4317,162.8168,144800.0],["2020-06-11",157.4867,159.655,155.8246,156.4932,320700.0],["2020-06-12",160.658,162.9581,152.4431,156.3308,148500.0],["2020-06-15",152.9112,158.3941,150.9339,157.4293,183200.0],["2020-06-16",161.6323,163.1798,156.6747,157.6108,116300.0],["2020-06-17",159.6645,159.6645,156.2162,156.8658,124000.0],["2020-06-18",156.1302,156.9422,152.9971,154.6688,165200.0],["2020-06-19",155.8532,155.8532,148.4217,151.8795,267800.0],["2020-06-22",151.8795,152.787,146.3297,148.6509,323100.0],["2020-06-23",149.3769,151.0294,147.7769,149.5201,112800.0],["2020-06-24",147.1416,147.5811,142.5662,144.4861,272000.0],["2020-06-25",143.999,144.3859,141.568,143.3399,259100.0],["2020-06-26",144.0563,144.0563,138.7835,138.8408,320500.0],["2020-06-29",139.328,140.8277,137.5035,140.7226,189300.0],["2020-06-30",141.1238,142.0408,139.5572,140.3118,141200.0],["2020-07-01",140.9136,145.0879,140.331,142.5471,225700.0],["2020-07-02",144.7154,145.0497,141.3148,141.4295,97300.0],["2020-07-06",143.8844,145.6229,141.716,145.4127,205000.0],["2020-07-07",144.9065,144.9065,141.4724,142.3369,100500.0],["2020-07-08",143.7602,143.7602,140.608,142.9292,105700.0],["2020-07-09",143.7029,144.4957,139.9489,141.4868,128700.0],["2020-07-10",140.4551,144.8396,140.4551,144.7727,108000.0],["2020-07-13",146.9506,146.9506,141.6922,142.0312,75900.0],["2020-07-14",140.9232,142.3942,138.5638,142.3942,103700.0],["2020-07-15",145.2885,150.4276,145.2408,150.1124,248500.0],["2020-07-16",148.6509,151.3255,148.6032,150.7428,110000.0],["2020-07-17",151.2013,151.6359,148.9948,150.5613,346200.0],["2020-07-20",150.9243,150.9243,147.9536,149.0903,112000.0],["2020-07-21",149.0139,151.4974,148.563,149.2718,64900.0],["2020-07-22",148.03,149.7943,146.4635,146.6258,81800.0],["2020-07-23",145.4414,147.3231,145.2885,145.6706,121700.0],["2020-07-24",144.0181,146.3202,143.3303,145.4891,245400.0],["2020-07-27",146.2438,146.2438,141.0951,142.0504,153300.0],["2020-07-28",141.2193,145.9094,140.885,142.2605,132700.0],["2020-07-29",142.9292,143.892,142.0217,142.4611,145800.0],["2020-07-30",144.3142,147.7148,143.0915,147.2467,163000.0],["2020-07-31",147.6957,148.0873,145.1644,146.8073,114600.0],["2020-08-03",147.6575,148.0205,143.9608,146.8455,106200.0],["2020-08-04",146.6354,149.6348,146.1769,148.7273,79000.0],["2020-08-05",150.0742,151.3828,149.1314,150.9625,296200.0],["2020-08-06",151.3637,152.0295,148.1064,151.421,60000.0],["2020-08-07",150.8383,152.6151,149.9548,152.51,92800.0],["2020-08-10",152.2521,154.3392,151.2395,152.7392,154700.0],["2020-08-11",154.5828,160.2854,153.6438,156.6174,243400.0],["2020-08-12",157.8783,163.2753,157.5249,158.5661,214000.0],["2020-08-13",157.4102,162.4299,157.4102,159.7123,330300.0],["2020-08-14",159.7028,163.1415,156.8085,157.2096,268600.0],["2020-08-17",158.1266,158.1266,150.1219,150.8861,306400.0],["2020-08-18",150.4372,152.0515,144.2473,150.3512,538200.0],["2020-08-19",151.2395,153.6085,150.8192,152.8347,218200.0],["2020-08-20",152.8348,154.258,152.6246,153.4461,158400.0],["2020-08-21",153.4174,153.6658,150.5709,151.8795,125600.0],["2020-08-24",152.6819,158.3559,151.9368,158.3273,446300.0],["2020-08-25",158.566,160.5434,156.2449,157.181,238900.0],["2020-08-26",157.1428,157.3166,154.7643,155.2228,153400.0],["2020-08-27",154.5541,160.3523,154.5541,159.6263,415000.0],["2020-08-28",160.5338,164.2878,159.464,163.8006,224700.0],["2020-08-31",165.2717,165.5391,156.6556,156.6556,277200.0],["2020-09-01",156.6556,158.7571,155.0031,157.3147,262500.0],["2020-09-02",157.4293,160.3141,156.3499,159.1774,259300.0],["2020-09-03",158.8049,162.9983,157.9261,159.1869,213100.0],["2020-09-04",159.3684,161.3648,155.3756,158.9863,156400.0],["2020-09-08",156.9613,159.6837,156.2745,158.7858,221100.0],["2020-09-09",160.4287,160.4287,155.5762,155.7004,288400.0],["2020-09-10",156.7702,158.4419,154.3727,155.6909,404000.0],["2020-09-11",157.1332,157.1332,149.9786,151.421,228900.0],["2020-09-14",152.1088,152.1088,149.9977,151.3255,269600.0],["2020-09-15",152.1279,154.6115,149.1381,153.79,304800.0],["2020-09-16",154.5064,158.5899,153.9906,155.8055,279300.0],["2020-09-17",154.2867,154.6688,149.9213,152.1088,191800.0],["2020-09-18",152.0133,152.2616,145.4414,145.9572,268600.0],["2020-09-21",144.1423,144.7441,140.0444,141.2766,254300.0],["2020-09-22",141.8498,143.4068,139.9107,140.7417,223000.0],["2020-09-23",141.1715,142.6426,137.0259,137.8474,288200.0],["2020-09-24",137.8283,141.8211,135.6408,140.9709,253200.0],["2020-09-25",141.5536,145.0115,140.7513,144.2091,194900.0],["2020-09-28",145.9572,147.1034,144.9638,146.0432,152000.0],["2020-09-29",146.1196,147.5715,143.6265,145.5847,119300.0],["2020-09-30",145.0402,147.667,143.1488,143.7411,225800.0],["2020-10-01",143.7411,144.4718,141.5059,143.8557,154700.0],["2020-10-02",141.4581,144.4862,140.0635,143.9799,178100.0],["2020-10-05",144.4671,145.002,141.8593,142.4038,77300.0],["2020-10-06",143.4354,145.0163,141.3721,142.2223,147900.0],["2020-10-07",144.4479,144.8587,142.5184,143.5023,159300.0],["2020-10-08",143.7506,144.4384,141.3817,143.5118,126600.0],["2020-10-09",144.6008,145.193,143.1106,143.2253,89200.0],["2020-10-12",142.7381,143.3112,141.3817,143.2444,141100.0],["2020-10-13",144.1996,144.7441,142.6426,143.3876,79200.0],["2020-10-14",142.9769,144.9256,142.7763,143.5596,137800.0],["2020-10-15",141.888,143.4736,141.205,142.1268,119500.0],["2020-10-16",142.1268,142.3942,139.9489,139.9489,126600.0],["2020-10-19",140.2927,141.0187,138.5638,138.774,155400.0],["2020-10-20",140.1113,141.4772,139.4904,140.6844,108000.0],["2020-10-21",141.1715,142.6139,139.8342,142.3369,143100.0],["2020-10-22",143.2062,147.07,143.2062,145.0879,299300.0],["2020-10-23",145.9094,148.9183,143.3399,148.5554,137400.0],["2020-10-26",147.0653,148.6127,144.2473,144.553,73500.0],["2020-10-27",143.6933,144.3811,139.8533,140.1017,84600.0],["2020-10-28",138.134,139.8916,136.3095,136.3382,153700.0],["2020-10-29",135.9752,137.1692,135.1632,136.491,181200.0],["2020-10-30",135.9943,137.1883,133.8689,135.297,171200.0],["2020-11-02",136.4814,140.2927,134.7907,139.5763,186900.0],["2020-11-03",140.5029,143.8844,140.5029,143.187,106800.0],["2020-11-04",144.0372,146.1005,143.2396,143.6933,157500.0],["2020-11-05",143.8748,147.0079,143.8748,146.1673,101800.0],["2020-11-06",145.1357,146.8073,144.1041,144.7441,104000.0],["2020-11-09",163.132,170.9266,157.6108,160.6771,913500.0],["2020-11-10",160.8681,164.5744,158.1171,164.5075,295800.0],["2020-11-11",165.1093,167.0388,161.1451,164.7081,310000.0],["2020-11-12",165.0233,165.6633,162.3535,164.2401,264600.0],["2020-11-13",164.4311,167.7361,164.4311,165.2621,448100.0],["2020-11-16",168.3379,168.5099,162.7117,166.9242,423800.0],["2020-11-17",166.055,167.3349,163.0651,165.4914,496400.0],["2020-11-18",166.0836,167.0866,160.6675,161.5272,319400.0],["2020-11-19",160.7535,166.8478,160.7248,164.2973,287700.0],["2020-11-20",164.2974,165.3958,162.3869,162.4156,123500.0],["2020-11-23",162.9505,166.3129,161.4699,163.9917,264400.0],["2020-11-24",165.606,168.4048,163.7147,167.3827,434800.0],["2020-11-25",167.0866,168.4526,164.3069,164.7081,157000.0],["2020-11-27",165.1475,165.9308,163.5332,164.8323,70500.0],["2020-11-30",163.8866,165.0138,161.2024,161.8138,179800.0],["2020-12-01",162.3869,165.8735,162.0717,164.9565,294500.0],["2020-12-02",165.2048,170.3152,164.2591,169.5319,225800.0],["2020-12-03",169.0352,170.9075,168.3093,169.5702,136600.0],["2020-12-04",170.9457,173.8591,169.7803,170.0764,345600.0],["2020-12-07",169.3887,172.837,168.1182,168.9875,307600.0],["2020-12-08",168.1182,172.1015,168.1182,170.0287,138800.0],["2020-12-09",171.3564,172.1588,167.4305,169.5224,143500.0],["2020-12-10",167.7457,171.4328,167.7457,171.2418,89000.0],["2020-12-11",170.4967,173.6871,170.4872,173.2573,212500.0],["2020-12-14",175.0531,176.0465,169.446,169.446,204800.0],["2020-12-15",169.8949,173.9737,169.2263,171.7003,205800.0],["2020-12-16",171.8436,173.0089,168.9588,170.4012,137100.0],["2020-12-17",170.2388,171.5131,167.6311,170.5445,189300.0],["2020-12-18",171.1654,171.1654,168.9588,169.4078,177300.0],["2020-12-21",167.163,170.0287,165.3003,168.997,242100.0],["2020-12-22",168.5099,169.5893,167.163,167.7075,86400.0],["2020-12-23",167.5451,169.914,167.4591,169.5702,92500.0],["2020-12-24",170.7928,171.2227,168.7296,169.3791,23000.0],["2020-12-28",171.3278,175.0531,169.8567,174.6328,124100.0],["2020-12-29",176.0179,177.7182,175.1582,176.2185,163700.0],["2020-12-30",177.4411,179.6859,176.8394,177.8232,140500.0],["2020-12-31",177.8232,178.9026,174.7952,175.8555,107300.0],["2021-01-04",179.0268,179.0268,171.1272,171.1272,232500.0],["2021-01-05",170.3916,175.0722,170.3725,173.7063,133600.0],["2021-01-06",172.9516,180.0966,172.9516,178.0716,250000.0],["2021-01-07",177.8997,178.874,175.7791,176.2471,125300.0],["2021-01-08",177.6322,177.6322,172.7224,174.3653,132700.0],["2021-01-11",174.5564,176.9826,172.0633,172.0728,150400.0],["2021-01-12",171.9391,173.3051,168.1182,168.9779,222400.0],["2021-01-13",168.7105,170.2675,167.163,167.5737,177700.0],["2021-01-14",168.3475,169.5988,167.163,167.2203,176000.0],["2021-01-15",166.7714,167.8221,164.2018,166.9147,186300.0],["2021-01-19",168.1946,172.4262,165.6729,171.7289,208400.0],["2021-01-20",171.8913,173.3719,168.3093,169.4651,140100.0],["2021-01-21",169.4651,170.6687,166.9815,167.7648,252200.0],["2021-01-22",167.6215,167.889,165.969,166.5326,132200.0],["2021-01-25",168.6914,168.6914,162.2532,165.1857,229900.0],["2021-01-26",166.0836,167.0293,163.8627,165.2144,167600.0],["2021-01-27",162.6926,162.8693,156.8562,156.8658,546100.0],["2021-01-28",159.2156,160.572,156.8371,156.8467,286100.0],["2021-01-29",156.264,158.1744,153.5225,154.6401,360600.0],["2021-02-01",155.7004,160.9541,154.4777,159.0055,279900.0],["2021-02-02",161.0878,164.2878,160.7917,162.5015,254800.0],["2021-02-03",163.9057,165.158,158.2079,163.0365,302700.0],["2021-02-04",162.2627,167.3827,162.2627,167.2681,288300.0],["2021-02-05",167.4018,169.5033,166.972,168.1946,161300.0],["2021-02-08",169.169,172.197,168.0227,172.197,214500.0],["2021-02-09",171.557,172.111,169.0352,169.7899,141400.0],["2021-02-10",170.6782,173.4292,168.2806,171.92,378200.0],["2021-02-11",171.834,176.5719,171.2513,172.5027,375200.0],["2021-02-12",173.0758,173.0758,169.7182,171.0889,169400.0],["2021-02-16",172.6842,175.3397,170.4681,174.5659,191100.0],["2021-02-17",173.7253,177.9283,173.477,176.6006,145700.0],["2021-02-18",175.7791,177.7115,173.9546,177.4794,168400.0],["2021-02-19",178.4632,183.908,177.3895,183.4112,232000.0],["2021-02-22",182.991,192.1419,182.4465,186.8214,263100.0],["2021-02-23",186.7832,187.1108,181.4913,185.5509,188900.0],["2021-02-24",185.3886,191.9031,184.4142,186.5444,219200.0],["2021-02-25",185.7515,188.216,182.4274,182.7139,145000.0],["2021-02-26",185.2835,188.4548,182.4465,183.736,382700.0],["2021-03-01",186.2865,195.915,186.2865,195.6571,494600.0],["2021-03-02",195.4565,197.8159,188.856,191.7407,567300.0],["2021-03-03",191.9127,197.3574,191.3491,193.804,256800.0],["2021-03-04",194.5491,194.5491,187.6238,189.1425,320800.0],["2021-03-05",190.8428,191.4589,184.3951,190.776,195900.0],["2021-03-08",191.2345,193.5318,190.0978,191.0434,179400.0],["2021-03-09",190.8046,191.7503,187.1079,189.5437,196300.0],["2021-03-10",189.8399,189.8399,186.2673,186.4297,396900.0],["2021-03-11",187.1079,191.1581,186.2578,189.2858,258200.0],["2021-03-12",188.8369,190.2793,186.6972,190.1837,189400.0],["2021-03-15",191.3682,193.0102,190.5276,192.2661,151100.0],["2021-03-16",192.9921,192.9921,189.1521,190.0596,159400.0],["2021-03-17",188.9133,190.3175,186.5921,189.7825,162600.0],["2021-03-18",189.133,191.5688,185.4077,186.3533,241300.0],["2021-03-19",184.9492,185.5891,182.7235,183.268,314400.0],["2021-03-22",183.5259,184.2614,179.3993,180.6889,247200.0],["2021-03-23",179.2274,179.9629,176.9253,177.2501,230400.0],["2021-03-24",177.8423,179.5808,172.1874,172.4836,219700.0],["2021-03-25",171.7958,175.4639,168.9493,174.5851,273700.0],["2021-03-26",175.8555,175.8555,166.7236,169.5033,341200.0],["2021-03-29",169.0734,172.7128,165.5105,169.3791,345900.0],["2021-03-30",169.5797,172.6746,169.3887,170.6113,191800.0],["2021-03-31",170.4681,172.3307,169.274,171.4233,230000.0],["2021-04-01",173.2,175.3301,171.3373,174.8334,184900.0],["2021-04-05",176.6961,176.6961,173.391,174.2316,120800.0],["2021-04-06",173.391,179.2895,173.391,179.1128,158600.0],["2021-04-07",179.9629,179.9629,175.865,177.0782,160500.0],["2021-04-08",178.2531,178.2531,174.6137,176.9444,122000.0],["2021-04-09",177.0877,177.1593,174.8525,175.6931,93500.0],["2021-04-12",175.865,175.865,172.923,173.8782,232100.0],["2021-04-13",172.9516,172.9516,170.449,172.2352,201000.0],["2021-04-14",172.6842,174.9576,170.1624,170.3725,216800.0],["2021-04-15",172.1206,172.1206,167.5737,167.5833,197600.0],["2021-04-16",167.7362,169.0734,166.9433,168.5672,130900.0],["2021-04-19",168.4908,171.7767,167.717,171.0889,174900.0],["2021-04-20",169.9809,170.0955,166.7332,168.6914,229700.0],["2021-04-21",169.6752,172.7396,169.2931,171.9296,241500.0],["2021-04-22",172.1588,177.2023,170.831,175.6071,271000.0],["2021-04-23",175.8268,177.3647,174.6853,174.9385,121500.0],["2021-04-26",176.2853,176.8585,173.7445,176.2853,110200.0],["2021-04-27",176.7438,177.6704,175.502,176.2758,272700.0],["2021-04-28",176.6674,177.3647,174.4322,175.8268,146400.0],["2021-04-29",176.9826,178.5349,175.2117,176.5146,144600.0],["2021-04-30",175.2059,177.2406,175.1152,176.5623,96300.0],["2021-05-03",178.339,179.3038,176.1994,176.4859,136100.0],["2021-05-04",176.1803,176.1803,172.5457,173.8495,259400.0],["2021-05-05",174.8047,176.2232,172.2639,173.2955,176800.0],["2021-05-06",173.2955,174.3367,171.7385,172.7128,159100.0],["2021-05-07",171.8531,176.6292,171.8531,175.8173,141900.0],["2021-05-10",176.505,177.9904,172.9325,173.0567,183600.0],["2021-05-11",170.8406,174.7761,170.0478,174.3271,132700.0],["2021-05-12",173.5821,174.6615,171.5666,171.8818,338700.0],["2021-05-13",172.474,174.0406,170.9457,172.5218,176600.0],["2021-05-14",173.8495,177.1355,173.8495,177.1164,203000.0],["2021-05-17",177.2692,177.2692,174.7188,174.7856,116500.0],["2021-05-18",174.9958,179.0555,174.8047,177.4411,102700.0],["2021-05-19",176.2949,181.7874,172.5791,181.7874,187900.0],["2021-05-20",181.5008,184.8756,181.2381,182.733,172700.0],["2021-05-21",183.9844,185.3312,182.9623,183.4304,99500.0],["2021-05-24",183.65,184.6053,182.6471,183.2011,74900.0],["2021-05-25",183.2011,183.9701,181.3671,181.8542,82600.0],["2021-05-26",183.096,183.096,179.7337,180.2399,80000.0],["2021-05-27",180.7749,182.3892,178.1939,178.7498,272100.0],["2021-05-28",179.1223,180.6602,175.9749,176.7534,195700.0],["2021-06-01",176.7725,178.0477,173.2286,174.5468,187700.0],["2021-06-02",174.8047,174.8047,169.3504,170.9266,628400.0],["2021-06-03",170.3534,170.7642,167.5737,169.7421,181300.0],["2021-06-04",169.7421,170.5063,167.5642,168.3475,192800.0],["2021-06-07",169.3027,169.8758,165.606,167.2394,181400.0],["2021-06-08",167.2108,168.2567,166.7905,167.1821,108700.0],["2021-06-09",167.2585,170.0955,167.1726,168.7964,107800.0],["2021-06-10",168.2711,170.0,167.8326,169.3314,123000.0],["2021-06-11",170.0287,170.6018,168.7821,169.2263,91700.0],["2021-06-14",169.169,169.9522,166.6949,167.8508,121400.0],["2021-06-15",167.7457,167.8317,165.52,165.8926,65100.0],["2021-06-16",166.4466,166.7905,163.8484,165.3003,111900.0],["2021-06-17",165.2717,165.3003,162.7117,163.5714,113300.0],["2021-06-18",162.3296,163.0412,160.2186,162.2054,197400.0],["2021-06-21",164.3451,165.7684,163.1989,165.5391,176100.0],["2021-06-22",165.3003,166.2938,164.3069,164.9851,101900.0],["2021-06-23",164.9278,166.6959,163.901,165.6633,136800.0],["2021-06-24",165.7111,166.8,163.3994,166.3606,193900.0],["2021-06-25",167.163,170.3725,167.163,168.6436,280000.0],["2021-06-28",168.1278,169.3122,165.5678,168.7773,219200.0],["2021-06-29",168.8346,169.0734,165.2191,166.3224,409600.0],["2021-06-30",165.7684,166.8764,163.8198,164.8418,279000.0],["2021-07-01",164.6412,166.311,164.2782,165.4627,157400.0],["2021-07-02",166.0359,166.0359,163.5332,165.3577,119600.0],["2021-07-06",164.7081,164.9756,160.381,162.6162,188400.0],["2021-07-07",162.8932,163.6001,161.2168,162.2914,204700.0],["2021-07-08",160.3237,163.1989,159.292,161.8042,323900.0],["2021-07-09",162.941,165.5487,162.7977,165.1666,137800.0],["2021-07-12",164.3547,166.7236,163.0317,165.8353,335600.0],["2021-07-13",165.4532,165.9785,162.9123,163.2275,211000.0],["2021-07-14",163.877,164.6794,159.1487,159.1774,156500.0],["2021-07-15",158.5565,160.381,158.5565,160.2472,184000.0],["2021-07-16",161.3553,161.938,156.9135,157.6586,269600.0],["2021-07-19",155.8723,156.4646,152.1088,152.8921,284200.0],["2021-07-20",152.8921,155.9297,152.2139,154.1147,209500.0],["2021-07-21",154.5446,157.6605,154.5446,156.3308,132800.0],["2021-07-22",156.9517,156.9517,154.7547,156.0729,167000.0],["2021-07-23",156.5697,156.9135,154.514,156.3977,99100.0],["2021-07-26",156.732,158.9004,156.3977,158.1171,108100.0],["2021-07-27",157.6013,157.6013,155.6909,157.3816,107300.0],["2021-07-28",157.3816,158.4132,156.1016,157.8592,103100.0],["2021-07-29",157.6108,159.4257,156.8276,157.0664,103500.0],["2021-07-30",156.1685,157.5058,154.7834,155.4521,93000.0],["2021-08-02",155.6622,157.6204,154.6114,154.7165,102100.0],["2021-08-03",154.8312,154.8312,150.7858,152.0515,134100.0],["2021-08-04",151.2013,152.2435,148.2019,149.1954,163800.0],["2021-08-05",149.0139,153.3104,148.4885,151.7171,167400.0],["2021-08-06",152.9876,153.6085,150.9434,152.3476,71800.0],["2021-08-09",151.2491,151.6455,149.7207,150.3989,82400.0],["2021-08-10",150.2079,151.3064,149.2527,150.2079,97700.0],["2021-08-11",150.1601,151.4401,149.5106,151.0963,179500.0],["2021-08-12",151.4688,151.4688,148.2975,148.6127,115100.0],["2021-08-13",149.0043,149.5536,146.4157,147.4569,107600.0],["2021-08-16",146.6258,148.1064,145.5942,147.5237,157100.0],["2021-08-17",147.6002,148.9231,145.8426,148.3834,228700.0],["2021-08-18",148.0873,151.5834,147.1703,148.4503,215000.0],["2021-08-19",148.4312,152.5386,147.5715,150.9339,238800.0],["2021-08-20",151.0294,155.1177,149.2909,154.0479,231100.0],["2021-08-23",154.6401,158.824,154.4539,157.8019,236200.0],["2021-08-24",158.9195,160.0132,156.5983,157.2383,150900.0],["2021-08-25",158.5469,165.5391,157.6777,163.6096,317700.0],["2021-08-26",163.0365,167.994,162.9027,167.803,286200.0],["2021-08-27",167.5928,172.3498,167.2967,171.9391,291100.0],["2021-08-30",172.665,172.665,169.8281,170.1624,219800.0],["2021-08-31",169.8663,173.69,169.7707,172.6842,418800.0],["2021-09-01",172.5886,174.1934,171.2513,174.0215,159700.0],["2021-09-02",174.8048,175.7504,172.4931,175.5212,184800.0],["2021-09-03",174.7665,177.2692,173.9699,176.1611,217000.0],["2021-09-07",175.7218,176.142,172.4072,172.4167,208600.0],["2021-09-08",172.1874,174.1839,171.0221,171.6525,199100.0],["2021-09-09",171.1463,171.1463,168.3952,168.4716,129900.0],["2021-09-10",168.1851,168.6293,166.0359,167.1725,103000.0],["2021-09-13",168.4143,172.049,167.2347,171.6048,203800.0],["2021-09-14",172.9039,174.0597,170.1242,173.0089,116000.0],["2021-09-15",173.0089,173.2573,170.9504,172.4263,89000.0],["2021-09-16",172.4454,173.0185,170.7642,172.4263,130500.0],["2021-09-17",172.7988,177.1737,172.56,177.1737,347900.0],["2021-09-20",174.7952,176.0083,173.0089,174.6615,163000.0],["2021-09-21",175.2059,176.8585,173.5009,174.6806,101800.0],["2021-09-22",175.9701,178.597,175.6071,178.4441,108500.0],["2021-09-23",178.8071,182.7331,177.9665,182.5325,173400.0],["2021-09-24",183.5736,186.0763,182.2077,183.6883,179000.0],["2021-09-27",184.013,187.213,182.9336,184.5575,129000.0],["2021-09-28",183.545,183.736,181.5295,182.628,118400.0],["2021-09-29",181.9784,184.0608,180.4692,180.8608,122100.0],["2021-09-30",180.2399,180.2399,176.9158,177.6226,112600.0],["2021-10-01",179.3993,182.8381,176.8394,182.6853,230600.0],["2021-10-04",183.3253,184.3474,179.6477,180.0202,162500.0],["2021-10-05",180.1826,182.2841,178.7498,180.794,115100.0],["2021-10-06",179.2083,181.0137,178.1575,180.8704,87100.0],["2021-10-07",180.9181,183.2298,180.6717,180.7749,134700.0],["2021-10-08",181.1665,181.9116,178.7498,179.1223,195100.0],["2021-10-11",178.8262,179.7719,177.7659,178.4728,66700.0],["2021-10-12",178.2053,181.4722,178.0047,181.4722,114600.0],["2021-10-13",181.4913,181.4913,177.5749,179.9342,177700.0],["2021-10-14",181.3384,183.1438,180.154,182.351,86200.0],["2021-10-15",183.4495,184.5098,179.2226,179.4566,87200.0],["2021-10-18",178.6256,180.0393,176.7343,179.9152,155500.0],["2021-10-19",180.899,181.8543,178.9886,178.9982,106500.0],["2021-10-20",178.4346,179.1032,177.231,177.4411,78900.0],["2021-10-21",177.0113,178.3582,175.9032,176.037,203600.0],["2021-10-22",175.1868,175.2824,171.8054,173.8495,134700.0],["2021-10-25",173.4388,176.7056,172.4645,176.5241,149200.0],["2021-10-26",176.7247,179.8483,176.6101,177.4889,130700.0],["2021-10-27",177.9761,177.9761,175.0913,175.8841,67500.0],["2021-10-28",175.9892,179.8387,175.9892,179.5331,70500.0],["2021-10-29",179.4853,181.6823,179.109,181.0232,78000.0],["2021-11-01",183.6978,188.6267,183.6978,188.4261,276200.0],["2021-11-02",188.1682,190.0882,187.7479,189.3527,159300.0],["2021-11-03",189.9927,189.9927,184.185,184.3665,138000.0],["2021-11-04",184.9491,186.105,184.0894,185.2166,75700.0],["2021-11-05",189.5628,191.9031,187.7002,191.607,182000.0],["2021-11-08",193.9186,194.2616,190.8954,191.8458,127100.0],["2021-11-09",192.8392,192.9539,188.0154,188.4548,106800.0],["2021-11-10",186.2196,188.0249,180.9945,184.0799,145300.0],["2021-11-11",185.0351,186.9073,182.456,186.8214,112100.0],["2021-11-12",187.299,187.299,182.0739,182.1504,73300.0],["2021-11-15",182.7426,186.8663,182.1026,183.3348,99200.0],["2021-11-16",182.4751,182.7522,179.6954,180.6507,98000.0],["2021-11-17",181.3098,181.4913,177.1259,177.5749,105900.0],["2021-11-18",178.6638,178.6638,172.9373,173.6394,128700.0],["2021-11-19",172.3594,173.2764,170.1051,170.7069,125900.0],["2021-11-22",170.0382,171.5284,166.609,169.1594,165900.0],["2021-11-23",168.4908,171.1176,167.7314,171.0698,103000.0],["2021-11-24",170.831,172.3307,169.1976,170.8024,93200.0],["2021-11-26",166.5612,166.8936,162.9218,164.8991,279900.0],["2021-11-29",167.4496,167.8221,163.7051,166.2842,189200.0],["2021-11-30",164.9756,165.3385,163.1415,164.5553,186600.0],["2021-12-01",167.2967,167.3541,159.2634,160.295,160300.0],["2021-12-02",161.1833,167.7743,159.7983,167.7743,158000.0],["2021-12-03",167.0006,168.4812,163.8866,164.5935,112700.0],["2021-12-06",165.4054,167.8937,163.4281,164.6603,164700.0],["2021-12-07",166.5039,169.1594,164.9947,166.6281,125200.0],["2021-12-08",167.4591,168.0227,165.3003,165.3385,155400.0],["2021-12-09",163.7242,165.6948,161.9857,162.7786,174100.0],["2021-12-10",162.8072,163.3326,160.3141,161.1165,97300.0],["2021-12-13",160.5243,160.6102,157.544,158.6998,116300.0],["2021-12-14",157.6108,159.9798,155.2514,155.4616,212100.0],["2021-12-15",153.5512,156.2926,151.6694,155.2132,325100.0],["2021-12-16",156.6556,158.0502,153.2073,153.9906,201900.0],["2021-12-17",153.4174,157.4102,152.6351,157.3434,262700.0],["2021-12-20",155.175,157.0091,154.2485,156.0825,148400.0],["2021-12-21",158.2126,162.1099,158.2126,161.3457,120900.0],["2021-12-22",161.212,162.6353,159.6932,161.021,136900.0],["2021-12-23",162.1481,166.972,161.6084,166.2842,124400.0],["2021-12-27",165.969,167.1057,164.1827,165.9594,62800.0],["2021-12-28",166.0072,168.6149,165.052,166.523,91900.0],["2021-12-29",167.163,167.163,164.3117,165.2717,62700.0],["2021-12-30",165.5391,167.1057,165.2039,165.8639,71200.0],["2021-12-31",165.3099,167.2967,165.3099,165.9499,61600.0],["2022-01-03",166.8096,169.7755,166.2078,169.2263,116900.0],["2022-01-04",169.3791,170.6878,166.0645,166.3988,89900.0],["2022-01-05",167.0675,167.0675,161.3553,161.6801,113800.0],["2022-01-06",161.8329,164.6699,160.8968,162.6639,84000.0],["2022-01-07",162.3009,163.2848,160.6484,160.8777,79500.0],["2022-01-10",160.3046,160.4765,158.3559,160.104,121300.0],["2022-01-11",161.021,162.6544,160.0657,161.5081,74800.0],["2022-01-12",161.5081,162.4538,160.1804,160.1804,51100.0],["2022-01-13",160.6102,164.3929,160.6102,161.7469,105100.0],["2022-01-14",160.7344,161.575,157.7856,159.9034,99400.0],["2022-01-18",159.206,163.1224,158.8622,159.1774,127100.0],["2022-01-19",159.5213,160.1326,157.3338,158.098,60600.0],["2022-01-20",158.2604,161.7565,158.1458,158.4896,58700.0],["2022-01-21",157.6108,159.2443,155.6717,156.1494,121900.0],["2022-01-24",154.6974,158.5756,150.8574,158.4323,119400.0],["2022-01-25",156.7034,157.5344,153.2646,155.8341,99700.0],["2022-01-26",157.6681,159.2825,153.6515,154.535,82900.0],["2022-01-27",156.1589,157.8688,151.4927,152.4336,73700.0],["2022-01-28",152.2998,154.2294,150.5518,154.1052,266000.0],["2022-01-31",153.3124,159.2825,153.3124,158.6329,125700.0],["2022-02-01",159.7696,160.1794,156.6747,157.7923,200300.0],["2022-02-02",157.458,159.7601,155.6622,158.6807,227200.0],["2022-02-03",155.4138,158.6042,153.2168,156.7416,220000.0],["2022-02-04",156.3308,162.9792,155.0986,161.1929,152700.0],["2022-02-07",161.0783,164.6794,160.0466,164.3356,128900.0],["2022-02-08",165.5391,166.4753,162.5398,164.049,136100.0],["2022-02-09",164.7368,167.8221,164.7368,166.3511,154500.0],["2022-02-10",164.135,169.8854,164.135,168.3761,114200.0],["2022-02-11",168.1087,170.0,165.2621,167.0675,113300.0],["2022-02-14",166.6759,169.8376,166.2365,167.5547,98700.0],["2022-02-15",169.5224,171.834,166.7427,171.1558,109800.0],["2022-02-16",169.9045,173.7301,169.2502,172.4358,116800.0],["2022-02-17",170.8119,171.1081,168.7391,169.5033,70200.0],["2022-02-18",168.892,171.2322,168.1373,169.8758,66900.0],["2022-02-22",168.1182,169.6084,165.692,166.7236,113400.0],["2022-02-23",167.0961,167.44,163.9869,164.2496,77800.0],["2022-02-24",160.6962,165.9785,160.6962,165.5869,164400.0],["2022-02-25",166.2842,167.3349,163.5093,166.1314,82000.0],["2022-02-28",165.8735,166.3893,162.3201,165.2526,127800.0],["2022-03-01",165.138,165.8353,161.4604,164.7272,108700.0],["2022-03-02",166.4084,167.0484,163.2418,163.9248,107300.0],["2022-03-03",165.0615,165.0615,159.9416,160.658,116600.0],["2022-03-04",159.0532,160.295,155.5189,156.5028,140600.0],["2022-03-07",156.8562,157.8067,150.676,150.9434,253900.0],["2022-03-08",151.7458,156.455,150.9243,153.9523,137700.0],["2022-03-09",159.0723,162.9171,157.2861,161.298,144100.0],["2022-03-10",159.9989,164.689,159.9989,164.4311,163500.0],["2022-03-11",165.4914,167.0293,160.3141,160.5529,79500.0],["2022-03-14",160.6198,163.218,160.1231,160.6675,77700.0],["2022-03-15",161.8711,163.0747,160.6102,162.0717,61100.0],["2022-03-16",162.8645,165.6251,161.7469,164.3069,119800.0],["2022-03-17",163.6669,164.9087,161.3983,163.4281,81000.0],["2022-03-18",162.0144,164.0777,160.486,162.3105,167500.0],["2022-03-21",162.6735,164.3833,161.8329,163.9917,148900.0],["2022-03-22",166.2651,168.2615,165.157,165.4245,90100.0],["2022-03-23",164.6126,167.7839,163.8198,164.1541,63700.0],["2022-03-24",164.1159,166.8287,164.0872,165.0615,75400.0],["2022-03-25",164.7845,166.437,163.8245,165.243,65900.0],["2022-03-28",165.5869,167.5737,165.5401,166.9051,90300.0],["2022-03-29",168.4526,169.2167,166.3797,167.4018,86600.0],["2022-03-30",166.1791,171.8436,166.1791,171.5761,106800.0],["2022-03-31",171.003,173.5104,171.003,171.3278,96100.0],["2022-04-01",172.6173,172.9851,169.1499,170.277,83100.0],["2022-04-04",171.4997,174.5946,170.9934,172.9612,125600.0],["2022-04-05",172.9994,174.0597,169.1308,169.1308,169700.0],["2022-04-06",167.1917,169.0734,165.7397,167.1344,91100.0],["2022-04-07",167.3445,168.2424,165.6394,166.16,94300.0],["2022-04-08",165.7588,166.9242,164.4884,164.517,73500.0],["2022-04-11",163.5045,165.7493,163.1941,163.8389,49000.0],["2022-04-12",164.6221,166.2555,163.4854,164.412,62300.0],["2022-04-13",164.8991,166.6949,164.5457,166.523,46300.0],["2022-04-14",166.9529,169.5893,166.9529,168.5863,55000.0],["2022-04-18",167.6502,168.7105,166.2642,167.163,70600.0],["2022-04-19",168.2042,169.914,167.7839,168.5099,55700.0],["2022-04-20",168.6054,169.551,166.5135,168.0513,64500.0],["2022-04-21",168.1278,169.0734,161.9284,162.0144,174200.0],["2022-04-22",161.7851,161.7851,159.5595,160.0275,103400.0],["2022-04-25",158.929,163.132,158.1076,162.8168,80100.0],["2022-04-26",162.1195,162.1195,157.6395,157.649,63900.0],["2022-04-27",157.6108,159.9272,156.627,158.4705,77600.0],["2022-04-28",159.932,159.932,156.2735,158.5947,71100.0],["2022-04-29",157.4676,158.9864,154.8407,154.8503,74100.0],["2022-05-02",154.8503,155.8198,150.4945,152.0419,128800.0],["2022-05-03",152.0037,154.2962,149.6252,152.701,105900.0],["2022-05-04",152.8443,152.8443,145.7279,151.87,203000.0],["2022-05-05",153.7995,161.4126,149.7972,160.8108,260200.0],["2022-05-06",160.8108,161.3744,154.3249,155.4807,129000.0],["2022-05-09",154.4491,154.4491,149.0139,149.5297,113200.0],["2022-05-10",150.2939,150.4467,146.4443,148.8037,141400.0],["2022-05-11",148.5363,150.9339,147.0557,147.4378,129300.0],["2022-05-12",146.5685,147.5572,144.5053,146.2247,136100.0],["2022-05-13",147.304,149.1667,146.005,147.113,166200.0],["2022-05-16",147.8581,148.4503,145.556,146.3202,58500.0],["2022-05-17",148.2593,151.1297,146.5112,150.9243,104000.0],["2022-05-18",150.5136,153.79,150.1601,151.4497,250200.0],["2022-05-19",151.316,156.0061,151.316,155.2419,277200.0],["2022-05-20",156.7798,156.7798,153.7326,155.8914,143800.0],["2022-05-23",156.6461,158.4466,154.172,158.1744,179200.0],["2022-05-24",157.8688,157.8688,151.144,152.4622,189100.0],["2022-05-25",152.7583,156.6365,152.7583,155.9487,92900.0],["2022-05-26",157.6586,158.2508,155.2066,156.0729,85100.0],["2022-05-27",156.2449,158.3654,154.6115,156.5028,104000.0],["2022-05-31",156.4646,157.4484,154.6879,156.5219,73600.0],["2022-06-01",156.3786,157.2908,153.5894,154.6115,148900.0],["2022-06-02",154.7452,158.1171,153.4365,157.8878,79900.0],["2022-06-03",157.267,158.3655,156.1494,157.0664,74900.0],["2022-06-06",157.8019,158.4514,155.3088,155.6431,88400.0],["2022-06-07",153.3315,155.8723,153.0353,155.5094,63600.0],["2022-06-08",154.7834,157.9643,153.7995,154.6306,85300.0],["2022-06-09",153.618,154.0956,151.507,151.5165,70400.0],["2022-06-10",149.3864,150.5183,147.9918,149.5488,68100.0],["2022-06-13",148.0587,148.0587,143.6265,144.362,98500.0],["2022-06-14",144.7632,144.7632,143.0629,143.8748,89400.0],["2022-06-15",144.6581,146.4921,144.639,146.2342,107200.0],["2022-06-16",144.4575,145.107,138.9841,139.4235,196600.0],["2022-06-17",139.8438,145.3936,138.8981,144.0181,218800.0],["2022-06-21",145.6037,145.8903,141.1047,142.079,210000.0],["2022-06-22",141.8497,145.3936,141.7237,145.2217,143000.0],["2022-06-23",146.4157,146.4157,141.9453,144.2473,80900.0],["2022-06-24",144.639,148.1924,144.639,147.0652,149900.0],["2022-06-27",148.0396,148.0396,145.6802,146.836,105800.0],["2022-06-28",147.8676,149.9404,143.7888,144.3142,79500.0],["2022-06-29",144.0945,144.6772,142.2557,144.0659,94600.0],["2022-06-30",142.8718,145.1835,141.3148,144.2378,56700.0],["2022-07-01",144.4766,147.5333,144.276,146.9697,105200.0],["2022-07-05",146.6067,149.1285,144.3906,148.8419,113400.0],["2022-07-06",148.1351,149.4246,145.5369,146.024,95000.0],["2022-07-07",146.0718,146.8742,144.2665,144.7059,70100.0],["2022-07-08",143.6073,145.5627,142.5614,143.4163,60300.0],["2022-07-11",142.27,143.4927,141.6205,143.0247,68100.0],["2022-07-12",142.4993,145.2217,141.9166,142.6999,93400.0],["2022-07-13",141.1333,144.1948,140.522,143.8557,127600.0],["2022-07-14",141.5823,143.9512,141.5823,143.0629,49000.0],["2022-07-15",144.2378,146.0527,144.1614,145.4223,77300.0],["2022-07-18",146.1482,147.0557,144.6485,144.8682,95500.0],["2022-07-19",145.2981,150.2557,145.2981,149.4915,90400.0],["2022-07-20",149.9691,152.5482,149.9691,152.1852,96500.0],["2022-07-21",150.8574,151.6933,148.7846,150.7619,91400.0],["2022-07-22",150.953,151.273,149.4819,150.5804,67100.0],["2022-07-25",152.0324,152.0324,149.7494,150.418,79500.0],["2022-07-26",149.2527,151.4688,148.756,149.5488,83400.0],["2022-07-27",149.9118,151.401,149.6252,150.8001,82900.0],["2022-07-28",150.2748,151.4497,147.2563,148.4025,82200.0],["2022-07-29",148.6605,148.6652,145.7661,146.8933,68600.0],["2022-08-01",146.1769,148.7369,145.642,148.7178,70200.0],["2022-08-02",147.6002,148.3834,146.7548,147.2085,45000.0],["2022-08-03",147.6193,148.9528,147.6193,148.3834,49500.0],["2022-08-04",148.9088,150.0169,147.8867,149.7494,74900.0],["2022-08-05",149.0139,149.0139,146.0575,147.2945,125900.0],["2022-08-08",147.5333,150.4085,147.5333,149.224,92500.0],["2022-08-09",149.224,149.224,147.1799,148.756,72700.0],["2022-08-10",149.8067,150.227,148.6413,149.9595,77200.0],["2022-08-11",151.3733,152.0438,149.7876,149.7876,62300.0],["2022-08-12",150.9721,152.5195,150.4276,152.4622,117200.0],["2022-08-15",152.4431,153.5321,151.7267,152.7774,150400.0],["2022-08-16",152.4336,155.6144,151.9846,155.1846,175200.0],["2022-08-17",154.2676,154.2771,152.6772,153.9428,134300.0],["2022-08-18",157.6108,163.3421,156.7082,163.0842,226400.0],["2022-08-19",163.1893,166.6663,163.1893,166.0741,221900.0],["2022-08-22",163.8006,165.243,159.4448,159.9511,165200.0],["2022-08-23",160.9445,161.2502,158.8717,159.4257,118800.0],["2022-08-24",158.1362,160.1584,157.4485,158.6234,137400.0],["2022-08-25",159.5308,159.5308,157.372,157.9165,110000.0],["2022-08-26",157.7732,158.2652,153.2073,153.3315,119300.0],["2022-08-29",152.2807,153.3219,151.2777,152.6628,130800.0],["2022-08-30",153.3506,153.4079,150.6951,153.1882,298100.0],["2022-08-31",154.4968,156.0443,153.0927,153.0927,143700.0],["2022-09-01",152.2425,152.2425,150.5422,151.4783,109400.0],["2022-09-02",151.2968,153.7518,150.7868,150.9912,96500.0],["2022-09-06",151.9464,152.4049,149.9787,150.6855,90300.0],["2022-09-07",149.8831,152.061,149.7876,152.061,79600.0],["2022-09-08",150.7237,152.2998,149.8736,150.7619,65500.0],["2022-09-09",151.3064,153.9619,151.2968,152.9971,124000.0],["2022-09-12",153.0354,154.3086,151.1536,151.8795,96400.0],["2022-09-13",149.9786,150.5852,148.0109,148.3834,94700.0],["2022-09-14",148.0778,149.9786,147.2563,149.31,97900.0],["2022-09-15",149.3578,152.0037,147.6479,147.9058,139800.0],["2022-09-16",146.6545,146.7261,143.3695,143.4927,186500.0],["2022-09-19",143.2826,145.5178,142.719,142.996,92500.0],["2022-09-20",142.1936,142.1936,140.5125,141.3148,101700.0],["2022-09-21",140.9136,144.4957,139.7053,142.0886,201200.0],["2022-09-22",140.8181,141.2527,137.8283,139.0701,217500.0],["2022-09-23",138.0289,138.0289,135.402,136.7776,181600.0],["2022-09-26",136.2331,138.0193,132.6415,132.8898,242300.0],["2022-09-27",134.0361,137.5895,132.8421,133.7973,136100.0],["2022-09-28",134.5901,135.6408,133.9023,134.5997,103600.0],["2022-09-29",133.7113,134.5901,130.946,131.6671,120300.0],["2022-09-30",130.8743,133.4629,130.4922,130.54,92200.0],["2022-10-03",131.82,135.894,130.9794,135.5071,165600.0],["2022-10-04",137.5322,138.4874,136.7489,137.2265,214500.0],["2022-10-05",135.7841,136.7107,133.7304,136.4146,110200.0],["2022-10-06",136.5101,136.5101,133.7686,134.0743,108400.0],["2022-10-07",138.9172,145.6037,138.5351,145.0784,477700.0],["2022-10-10",145.9285,147.0652,145.2312,145.9094,317800.0],["2022-10-11",145.8139,149.2556,145.193,147.1608,353000.0],["2022-10-12",147.1608,149.033,145.6611,147.0175,244000.0],["2022-10-13",145.4127,149.9385,144.8969,149.31,350900.0],["2022-10-14",150.2,150.52,147.5,148.11,205500.0],["2022-10-17",149.03,152.9,148.395,151.69,279800.0],["2022-10-18",153.09,154.35,152.35,153.62,268500.0],["2022-10-19",153.47,155.325,152.31,153.4,157300.0],["2022-10-20",153.91,154.5,150.91,151.91,221900.0],["2022-10-21",151.73,152.26,149.49,151.03,111700.0],["2022-10-24",152.12,152.62,150.51,152.03,127900.0],["2022-10-25",152.2,155.065,152.2,153.71,241200.0],["2022-10-26",154.41,157.38,152.4,152.52,218800.0],["2022-10-27",154.78,156.11,150.32,150.74,161400.0],["2022-10-28",150.36,154.36,150.255,154.33,184600.0],["2022-10-31",154.69,157.62,153.28,156.61,225400.0],["2022-11-01",157.97,158.0,154.94,155.08,157100.0],["2022-11-02",153.94,155.11,151.57,151.83,289400.0],["2022-11-03",150.01,150.87,148.52,149.75,178200.0],["2022-11-04",150.58,151.86,148.33,148.55,145000.0],["2022-11-07",149.25,151.11,147.54,150.93,138700.0],["2022-11-08",150.81,151.75,148.065,148.83,154200.0],["2022-11-09",147.62,148.0,145.54,147.39,165200.0],["2022-11-10",150.53,151.865,149.37,150.1,215500.0],["2022-11-11",150.5,152.23,148.48,149.91,226100.0],["2022-11-14",149.54,151.74,149.05,149.11,142000.0],["2022-11-15",150.09,151.022,147.35,147.92,158300.0],["2022-11-16",146.98,149.6,145.966,149.37,156000.0],["2022-11-17",147.67,150.708,147.19,150.03,112400.0],["2022-11-18",150.6,151.55,148.355,148.57,106900.0],["2022-11-21",148.15,149.73,148.01,148.45,117800.0],["2022-11-22",149.73,153.075,147.775,153.0,170000.0],["2022-11-23",153.57,154.021,152.18,153.75,132300.0],["2022-11-25",153.99,160.75,153.675,160.51,271900.0],["2022-11-28",159.14,161.19,158.69,160.73,211100.0],["2022-11-29",160.73,161.75,159.76,160.0,332500.0],["2022-11-30",159.41,162.84,158.665,162.84,192500.0],["2022-12-01",162.89,163.17,161.71,162.39,106400.0],["2022-12-02",161.61,165.72,161.27,164.99,114400.0],["2022-12-05",164.0,165.41,163.77,164.74,151900.0],["2022-12-06",164.31,165.39,161.6,162.06,133300.0],["2022-12-07",161.8,161.8,157.4,159.33,296400.0],["2022-12-08",160.15,161.515,158.31,160.71,144200.0],["2022-12-09",160.7,162.61,159.94,160.14,190400.0],["2022-12-12",160.93,160.93,159.7,160.88,136800.0],["2022-12-13",163.92,163.92,160.63,160.98,111100.0],["2022-12-14",160.98,161.49,159.26,160.42,186400.0],["2022-12-15",159.59,161.125,159.54,160.0,152000.0],["2022-12-16",159.14,160.43,158.55,160.22,208900.0],["2022-12-19",160.0,161.02,158.879,159.81,173500.0],["2022-12-20",159.16,163.75,159.16,162.99,243400.0],["2022-12-21",165.0,172.84,163.68,172.84,337000.0],["2022-12-22",171.5,177.94,171.5,177.57,253900.0],["2022-12-23",177.22,181.84,176.795,181.54,241500.0],["2022-12-27",181.37,183.79,180.0,183.05,179600.0],["2022-12-28",183.01,184.59,179.04,179.1,195400.0],["2022-12-29",180.58,182.51,179.277,181.48,158700.0],["2022-12-30",181.04,183.8,180.36,183.33,177100.0],["2023-01-03",184.24,184.59,180.5,181.27,181100.0],["2023-01-04",181.06,186.49,181.06,186.49,170100.0],["2023-01-05",185.49,186.47,183.81,184.0,232900.0],["2023-01-06",184.11,185.0,183.48,183.67,198300.0],["2023-01-09",184.95,185.0,183.27,183.49,156700.0],["2023-01-10",182.52,184.18,182.52,183.24,142400.0],["2023-01-11",183.73,184.262,180.99,181.01,210800.0],["2023-01-12",181.0,181.805,178.1,178.1,199800.0],["2023-01-13",178.58,180.83,177.58,179.62,241500.0],["2023-01-17",180.99,180.99,178.03,178.05,141700.0],["2023-01-18",178.39,178.505,176.13,177.42,169500.0],["2023-01-19",178.03,179.59,177.145,177.83,292200.0],["2023-01-20",179.05,181.81,178.71,181.78,147900.0],["2023-01-23",182.0,182.44,179.06,181.03,107300.0],["2023-01-24",179.77,182.93,179.77,180.74,116100.0],["2023-01-25",180.78,183.7,180.78,181.84,84600.0],["2023-01-26",181.64,183.52,181.155,183.51,96000.0],["2023-01-27",183.24,183.52,180.01,180.45,143900.0],["2023-01-30",180.41,183.496,180.0,180.18,112600.0],["2023-01-31",180.06,181.84,179.47,181.84,100900.0],["2023-02-01",180.21,183.688,180.21,183.6,125900.0],["2023-02-02",184.0,184.0,181.05,182.31,106300.0],["2023-02-03",182.62,183.19,179.76,180.09,119500.0],["2023-02-06",179.72,180.6,178.5,179.73,139100.0],["2023-02-07",177.51,181.42,172.92,181.08,231700.0],["2023-02-08",184.7,188.88,184.19,188.0,300600.0],["2023-02-09",188.18,189.4,186.21,187.9,265000.0],["2023-02-10",187.4,188.38,186.17,186.88,201800.0],["2023-02-13",186.3,189.2,186.09,188.3,137600.0],["2023-02-14",188.0,189.55,186.62,187.66,137200.0],["2023-02-15",187.84,190.61,187.1,189.03,135100.0],["2023-02-16",188.52,191.4,188.08,190.01,205300.0],["2023-02-17",190.93,191.85,189.745,190.43,165500.0],["2023-02-21",189.39,191.63,188.32,190.45,205700.0],["2023-02-22",190.84,192.88,190.485,191.51,104500.0],["2023-02-23",191.96,193.32,191.12,192.41,99100.0],["2023-02-24",191.12,192.12,189.563,190.09,172600.0],["2023-02-27",190.37,191.8,189.6,191.22,114000.0],["2023-02-28",191.24,192.78,190.48,191.14,134500.0],["2023-03-01",190.78,193.485,190.25,192.71,111700.0],["2023-03-02",192.46,196.47,191.26,195.26,90000.0],["2023-03-03",195.56,195.56,193.85,195.26,123600.0],["2023-03-06",194.9,196.1,193.895,194.15,78900.0],["2023-03-07",194.13,195.36,191.55,192.51,99800.0],["2023-03-08",193.13,193.492,189.92,191.35,66100.0],["2023-03-09",191.62,192.08,189.07,189.86,69300.0],["2023-03-10",189.6,189.6,186.46,187.11,96300.0],["2023-03-13",185.71,186.39,182.51,184.65,114400.0],["2023-03-14",186.75,187.8,183.85,184.52,220800.0],["2023-03-15",183.5,184.098,178.465,182.15,260400.0],["2023-03-16",181.1,183.95,179.54,183.95,270300.0],["2023-03-17",182.94,183.49,181.35,183.48,185500.0],["2023-03-20",184.13,188.68,184.07,187.73,117700.0],["2023-03-21",189.1,190.14,186.95,188.31,125200.0],["2023-03-22",188.53,189.095,186.13,186.74,105500.0],["2023-03-23",186.74,189.43,184.71,187.34,97800.0],["2023-03-24",186.58,189.325,185.22,188.36,139000.0],["2023-03-27",189.23,190.41,188.41,190.26,82800.0],["2023-03-28",189.48,192.62,189.0,192.38,82400.0],["2023-03-29",192.53,193.38,191.44,192.5,76500.0],["2023-03-30",192.45,194.1,192.45,193.25,49700.0],["2023-03-31",193.96,195.68,193.0,194.85,86800.0],["2023-04-03",194.58,195.54,194.06,194.96,86500.0],["2023-04-04",194.6,194.75,192.22,194.54,73000.0],["2023-04-05",193.52,194.6,192.14,194.6,96200.0],["2023-04-06",194.2,195.46,193.75,194.24,71900.0],["2023-04-10",193.41,194.38,192.23,193.95,126600.0],["2023-04-11",194.76,198.52,194.76,198.22,111900.0],["2023-04-12",199.56,199.56,196.05,196.11,126700.0],["2023-04-13",197.25,199.3,196.56,198.88,197500.0],["2023-04-14",198.52,200.02,196.4,196.99,113000.0],["2023-04-17",197.49,198.59,193.33,194.51,135500.0],["2023-04-18",195.5,200.16,195.31,199.9,121600.0],["2023-04-19",199.63,201.72,197.94,200.16,72300.0],["2023-04-20",198.71,199.875,197.715,198.91,64400.0],["2023-04-21",199.54,199.54,197.68,198.67,82400.0],["2023-04-24",198.27,200.7,197.88,199.11,108300.0],["2023-04-25",198.61,198.61,196.21,198.55,113600.0],["2023-04-26",197.42,198.57,196.66,197.73,95400.0],["2023-04-27",197.54,201.44,197.31,201.39,145900.0],["2023-04-28",200.85,204.66,200.3,200.5,116300.0],["2023-05-01",199.97,205.23,199.97,204.97,185700.0],["2023-05-02",204.26,205.27,201.783,203.84,277000.0],["2023-05-03",204.25,205.34,201.8,201.96,142500.0],["2023-05-04",200.21,208.75,200.21,208.51,255600.0],["2023-05-05",209.06,209.817,203.53,206.33,182200.0],["2023-05-08",205.73,206.24,204.22,204.23,114700.0],["2023-05-09",204.21,204.21,198.86,199.75,157000.0],["2023-05-10",199.17,199.59,193.75,193.93,152600.0],["2023-05-11",192.42,193.035,190.11,190.23,130900.0],["2023-05-12",190.01,190.55,189.02,189.97,126000.0],["2023-05-15",189.93,192.2,188.86,189.22,108000.0],["2023-05-16",188.69,189.62,186.83,188.28,113000.0],["2023-05-17",188.7,189.25,186.09,186.49,132200.0],["2023-05-18",186.59,190.52,186.59,188.74,161200.0],["2023-05-19",189.3,189.3,185.63,185.92,130900.0],["2023-05-22",185.87,186.29,181.52,181.66,175400.0],["2023-05-23",181.7,182.0,178.8,180.13,168000.0],["2023-05-24",180.08,180.08,177.79,177.93,95700.0],["2023-05-25",178.26,179.4,177.23,177.44,93500.0],["2023-05-26",178.65,178.9,176.53,177.41,108300.0],["2023-05-30",177.45,177.45,174.82,175.76,111700.0],["2023-05-31",175.95,177.011,174.58,176.65,161300.0],["2023-06-01",176.67,177.975,175.95,177.8,103400.0],["2023-06-02",178.87,180.22,177.6,178.41,108100.0],["2023-06-05",178.07,179.12,176.205,178.49,97900.0],["2023-06-06",178.31,179.93,177.57,178.09,104900.0],["2023-06-07",178.17,179.233,176.17,176.5,118500.0],["2023-06-08",176.68,179.02,176.58,178.38,82800.0],["2023-06-09",178.47,178.585,176.4,177.82,87700.0],["2023-06-12",177.71,178.414,176.0,176.72,108300.0],["2023-06-13",177.63,180.41,177.63,179.34,85900.0],["2023-06-14",178.75,179.4,177.73,178.65,90200.0],["2023-06-15",178.59,179.34,177.56,178.92,67900.0],["2023-06-16",179.26,181.64,178.54,180.09,149100.0],["2023-06-20",179.7,179.84,175.48,175.5,116500.0],["2023-06-21",175.23,177.43,175.018,176.68,91200.0],["2023-06-22",177.01,180.45,176.94,180.45,138700.0],["2023-06-23",179.5,181.16,178.48,179.29,385000.0],["2023-06-26",178.62,180.43,178.257,179.41,121500.0],["2023-06-27",179.82,182.43,179.78,181.87,96100.0],["2023-06-28",182.0,185.18,181.425,185.1,160000.0],["2023-06-29",185.47,189.12,184.73,186.9,102300.0],["2023-06-30",187.45,188.38,185.69,188.05,119800.0],["2023-07-03",187.9,188.99,186.87,187.07,64800.0],["2023-07-05",186.69,188.48,185.415,188.42,94400.0],["2023-07-06",188.33,192.03,187.15,189.95,260800.0],["2023-07-07",190.1,194.58,190.1,192.36,109100.0],["2023-07-10",192.36,196.85,192.36,194.42,218000.0],["2023-07-11",194.59,195.28,189.15,192.35,153300.0],["2023-07-12",193.12,194.26,192.4,193.22,53500.0],["2023-07-13",192.96,193.95,191.538,192.62,79600.0],["2023-07-14",192.96,193.465,191.28,192.78,73200.0],["2023-07-17",191.79,193.19,191.315,192.99,68000.0],["2023-07-18",192.75,195.3,192.75,194.1,140300.0],["2023-07-19",192.83,194.18,188.895,189.8,140900.0],["2023-07-20",188.86,191.9,188.76,191.9,101900.0],["2023-07-21",192.77,193.175,191.61,192.85,98500.0],["2023-07-24",191.99,192.45,189.738,190.83,100100.0],["2023-07-25",189.94,192.6,189.47,192.21,123700.0],["2023-07-26",191.58,192.876,190.65,191.42,106100.0],["2023-07-27",191.18,193.55,189.4,190.1,148000.0],["2023-07-28",203.0,213.54,200.28,212.24,1340800.0],["2023-07-31",212.25,215.785,210.6,212.75,4346300.0],["2023-08-01",211.57,213.42,208.64,208.94,490400.0],["2023-08-02",207.32,210.7,205.745,209.47,267600.0],["2023-08-03",208.91,212.48,208.735,211.94,183200.0],["2023-08-04",211.6,213.83,208.35,208.76,184100.0],["2023-08-07",208.55,214.06,207.88,211.33,201800.0],["2023-08-08",210.79,212.125,208.38,209.25,117600.0],["2023-08-09",210.34,210.34,205.85,207.19,150600.0],["2023-08-10",207.11,208.535,205.54,206.61,101800.0],["2023-08-11",205.53,208.3,205.3,207.93,132300.0],["2023-08-14",207.95,209.48,205.429,208.95,154100.0],["2023-08-15",208.94,209.38,206.96,207.9,144200.0],["2023-08-16",207.07,208.955,204.84,205.61,252300.0],["2023-08-17",192.95,195.815,184.3,185.0,728200.0],["2023-08-18",184.01,184.59,177.78,178.06,511800.0],["2023-08-21",178.07,179.815,175.07,175.4,325800.0],["2023-08-22",175.0,177.89,175.0,177.33,304100.0],["2023-08-23",177.67,178.89,175.44,175.76,203700.0],["2023-08-24",175.02,176.58,174.25,174.67,178200.0],["2023-08-25",175.1,176.73,175.1,175.59,135600.0],["2023-08-28",175.38,179.24,175.38,179.08,208800.0],["2023-08-29",179.12,179.335,176.65,177.28,236500.0],["2023-08-30",177.5,178.74,176.58,178.25,205400.0],["2023-08-31",178.71,181.18,177.755,178.0,213600.0],["2023-09-01",178.17,179.61,176.75,178.95,138000.0],["2023-09-05",176.72,177.515,172.01,172.01,358100.0],["2023-09-06",172.48,172.639,169.62,169.87,228800.0],["2023-09-07",169.56,169.91,167.59,168.2,267800.0],["2023-09-08",168.04,169.14,167.3,167.96,267900.0],["2023-09-11",169.55,172.29,169.54,171.84,212200.0],["2023-09-12",171.52,175.25,170.87,175.05,195300.0],["2023-09-13",174.6,178.13,173.396,176.87,228300.0],["2023-09-14",177.67,180.92,177.67,180.35,191100.0],["2023-09-15",180.49,181.38,176.9,178.15,618500.0],["2023-09-18",178.09,178.64,176.96,178.19,170300.0],["2023-09-19",178.72,179.96,178.31,179.04,107400.0],["2023-09-20",179.16,186.06,177.86,182.86,319900.0],["2023-09-21",182.5,182.68,179.07,179.48,171500.0],["2023-09-22",179.67,183.38,178.78,180.64,210800.0],["2023-09-25",179.45,180.68,178.59,180.05,98000.0],["2023-09-26",179.51,179.96,175.91,176.13,183900.0],["2023-09-27",176.65,178.255,174.53,175.44,154200.0],["2023-09-28",175.53,177.47,175.53,175.9,186700.0],["2023-09-29",177.21,177.38,175.95,176.3,143700.0],["2023-10-02",176.09,177.28,175.015,175.5,144300.0],["2023-10-03",175.07,175.52,172.745,173.75,127900.0],["2023-10-04",173.96,174.785,172.99,174.1,116200.0],["2023-10-05",174.24,175.0,173.66,173.88,105300.0],["2023-10-06",172.82,176.488,172.6,175.63,141100.0],["2023-10-09",174.96,177.0,171.23,176.45,99200.0],["2023-10-10",176.67,179.33,176.67,178.96,124300.0],["2023-10-11",179.76,180.51,177.87,178.42,89000.0],["2023-10-12",178.02,179.005,175.29,176.29,79900.0],["2023-10-13",176.17,180.8,174.75,176.87,99300.0],["2023-10-16",177.34,181.67,177.34,181.4,100900.0],["2023-10-17",180.74,184.1,179.69,183.2,136900.0],["2023-10-18",182.77,182.77,175.77,176.13,196400.0],["2023-10-19",176.97,177.02,173.185,173.92,137600.0],["2023-10-20",173.67,174.845,172.69,172.71,137800.0],["2023-10-23",172.31,173.51,168.94,169.9,164800.0],["2023-10-24",171.18,172.85,169.22,170.3,222500.0],["2023-10-25",169.36,170.325,166.637,167.19,217200.0],["2023-10-26",167.48,169.375,165.24,166.09,192200.0],["2023-10-27",165.37,167.455,164.79,165.18,121000.0],["2023-10-30",165.79,167.04,165.65,166.92,95100.0],["2023-10-31",167.04,168.85,166.33,168.14,105900.0],["2023-11-01",168.32,168.36,165.78,167.65,136000.0],["2023-11-02",173.88,176.64,170.29,175.85,217900.0],["2023-11-03",177.63,178.16,174.32,174.4,176500.0],["2023-11-06",174.51,175.23,172.54,173.18,159300.0],["2023-11-07",172.21,172.67,169.89,170.62,138800.0],["2023-11-08",170.35,171.73,169.17,169.76,90800.0],["2023-11-09",169.65,170.44,167.17,168.4,120200.0],["2023-11-10",168.32,170.64,167.44,170.63,93300.0],["2023-11-13",170.53,170.53,168.7,169.59,83700.0],["2023-11-14",171.52,173.565,171.45,173.24,81500.0],["2023-11-15",173.42,174.67,172.68,174.55,124100.0],["2023-11-16",174.83,175.7,170.195,170.81,135900.0],["2023-11-17",171.87,172.18,170.62,172.12,93200.0],["2023-11-20",171.71,173.326,171.0,172.15,93000.0],["2023-11-21",172.08,172.08,170.03,170.03,87000.0],["2023-11-22",170.55,171.29,170.013,171.25,71000.0],["2023-11-24",171.44,171.52,170.25,171.5,47400.0],["2023-11-27",170.42,171.77,169.58,171.53,105000.0],["2023-11-28",171.99,172.83,168.54,169.25,137600.0],["2023-11-29",170.48,170.79,166.26,167.27,236200.0],["2023-11-30",167.08,169.3,167.08,169.19,150900.0],["2023-12-01",168.94,171.28,168.04,171.27,98700.0],["2023-12-04",171.05,173.16,170.792,172.58,113700.0],["2023-12-05",171.25,171.25,169.3,169.72,167800.0],["2023-12-06",171.26,171.3,169.03,169.11,123300.0],["2023-12-07",169.12,170.2,168.32,169.08,110200.0],["2023-12-08",169.49,171.11,169.3,170.82,76800.0],["2023-12-11",170.6,172.04,170.16,170.62,108700.0],["2023-12-12",170.86,171.27,170.065,170.88,109100.0],["2023-12-13",171.0,172.49,169.98,171.43,108700.0],["2023-12-14",172.75,175.68,171.61,173.29,221400.0],["2023-12-15",173.93,173.93,171.75,173.18,355500.0],["2023-12-18",176.26,178.93,175.115,178.06,224900.0],["2023-12-19",178.63,179.99,177.44,179.2,125700.0],["2023-12-20",178.39,179.49,176.105,176.24,110300.0],["2023-12-21",178.0,178.95,176.41,178.85,119600.0],["2023-12-22",179.34,180.25,178.32,178.92,75400.0],["2023-12-26",179.89,181.05,178.936,180.85,78300.0],["2023-12-27",181.4,181.85,180.36,181.51,65100.0],["2023-12-28",181.55,182.49,180.94,181.69,54600.0],["2023-12-29",181.54,182.575,180.2,181.83,74800.0],["2024-01-02",182.12,183.05,180.536,180.84,116000.0],["2024-01-03",179.68,180.24,177.72,177.98,99800.0],["2024-01-04",177.98,179.07,177.45,177.48,98100.0],["2024-01-05",177.3,178.924,176.655,177.54,76600.0],["2024-01-08",178.0,179.98,177.565,179.7,96500.0],["2024-01-09",179.25,180.14,178.22,178.82,79600.0],["2024-01-10",179.0,179.45,178.5,178.74,63200.0],["2024-01-11",179.61,179.61,177.08,178.88,70300.0],["2024-01-12",179.62,180.31,178.01,178.54,52300.0],["2024-01-16",177.27,190.96,176.27,188.9,538000.0],["2024-01-17",187.29,192.25,184.62,185.28,413600.0],["2024-01-18",186.0,189.12,185.85,188.5,158100.0],["2024-01-19",189.63,190.84,188.66,189.94,93600.0],["2024-01-22",190.52,190.93,188.25,188.5,157100.0],["2024-01-23",189.57,191.35,188.505,188.76,142700.0],["2024-01-24",190.11,190.28,187.399,187.48,82200.0],["2024-01-25",188.0,188.9,185.46,185.98,149100.0],["2024-01-26",186.62,186.89,185.46,186.65,86800.0],["2024-01-29",186.9,188.125,186.0,187.76,89100.0],["2024-01-30",186.39,188.455,186.39,187.47,71600.0],["2024-01-31",187.01,189.0,184.52,185.1,154600.0],["2024-02-01",186.46,187.57,185.6,186.3,118600.0],["2024-02-02",185.92,185.92,182.63,184.6,148900.0],["2024-02-05",184.24,184.54,181.4,181.82,168500.0],["2024-02-06",187.0,194.385,184.33,192.77,314700.0],["2024-02-07",193.43,196.5,190.31,194.73,214600.0],["2024-02-08",195.03,195.635,191.16,191.21,152500.0],["2024-02-09",190.29,193.29,190.29,190.94,114500.0],["2024-02-12",190.09,192.86,190.09,191.56,121200.0],["2024-02-13",189.05,191.99,188.84,189.92,119300.0],["2024-02-14",191.02,192.51,190.08,191.91,120700.0],["2024-02-15",192.03,193.1,190.795,191.23,142000.0],["2024-02-16",191.18,191.5,189.2,189.34,145000.0],["2024-02-20",188.38,190.665,187.32,187.99,154700.0],["2024-02-21",187.46,188.74,186.87,187.8,99900.0],["2024-02-22",188.52,192.475,188.385,191.65,171800.0],["2024-02-23",191.34,192.155,190.3,191.36,83300.0],["2024-02-26",190.5,191.59,188.48,188.54,81600.0],["2024-02-27",187.78,189.29,187.51,188.37,178100.0],["2024-02-28",188.55,189.07,186.5,187.73,108600.0],["2024-02-29",187.69,189.44,187.69,188.19,157400.0],["2024-03-01",188.12,190.0,186.4,189.07,99900.0],["2024-03-04",189.12,189.12,187.835,188.11,66400.0],["2024-03-05",187.92,189.17,185.95,186.57,94700.0],["2024-03-06",186.8,187.06,185.3,185.32,133700.0],["2024-03-07",186.62,187.66,185.27,185.51,109400.0],["2024-03-08",185.1,185.825,184.3,185.5,108800.0],["2024-03-11",184.61,185.53,184.21,184.88,86000.0],["2024-03-12",184.87,185.17,183.99,184.65,80800.0],["2024-03-13",185.25,186.02,184.0,184.04,98600.0],["2024-03-14",184.01,184.455,181.668,182.33,147300.0],["2024-03-15",181.64,183.088,181.64,182.54,178100.0],["2024-03-18",182.8,185.04,182.8,184.04,73800.0],["2024-03-19",184.19,184.5,182.89,184.48,128100.0],["2024-03-20",184.75,184.75,182.605,183.86,149900.0],["2024-03-21",184.0,184.99,183.69,183.88,118300.0],["2024-03-22",183.89,183.89,181.61,182.27,86400.0],["2024-03-25",182.99,182.99,181.19,181.19,86100.0],["2024-03-26",182.07,182.235,181.19,181.49,81800.0],["2024-03-27",182.88,184.83,182.45,184.78,184000.0],["2024-03-28",185.0,185.68,183.6,184.52,85800.0],["2024-04-01",184.34,184.425,183.11,183.61,94000.0],["2024-04-02",182.21,182.775,180.1,181.33,174200.0],["2024-04-03",181.56,183.81,181.34,183.23,145700.0],["2024-04-04",183.83,186.84,183.83,185.36,155900.0],["2024-04-05",185.43,185.89,183.6,184.04,90900.0],["2024-04-08",184.58,185.749,184.02,184.67,89300.0],["2024-04-09",184.8,186.26,184.13,185.43,77700.0],["2024-04-10",183.12,184.355,183.12,183.8,84700.0],["2024-04-11",184.09,184.143,182.57,182.58,83600.0],["2024-04-12",182.2,184.03,180.995,181.87,141300.0],["2024-04-15",182.7,183.793,181.32,182.5,115400.0],["2024-04-16",182.04,182.68,180.06,180.46,96100.0],["2024-04-17",181.59,181.945,178.84,178.84,90200.0],["2024-04-18",178.65,180.35,178.35,179.17,84400.0],["2024-04-19",179.1,180.415,178.82,179.89,85100.0],["2024-04-22",180.5,182.64,179.9,182.21,100800.0],["2024-04-23",182.15,188.4,182.15,185.09,173600.0],["2024-04-24",185.8,187.36,185.4,186.15,98700.0],["2024-04-25",184.64,187.86,183.155,187.45,118800.0],["2024-04-26",187.25,188.41,186.06,186.78,92300.0],["2024-04-29",187.7,190.8,187.23,187.96,198700.0],["2024-04-30",187.37,188.191,185.83,185.92,136500.0],["2024-05-01",186.45,187.495,185.46,185.76,162500.0],["2024-05-02",184.34,186.64,182.4,183.31,203400.0],["2024-05-03",185.76,192.71,183.855,184.65,156500.0],["2024-05-06",186.09,188.76,186.09,188.06,140500.0],["2024-05-07",188.6,190.08,187.205,188.34,118000.0],["2024-05-08",187.63,190.82,187.534,190.7,184400.0],["2024-05-09",190.66,191.78,189.04,189.08,102400.0],["2024-05-10",189.99,191.24,187.8,189.03,95300.0],["2024-05-13",189.03,189.03,184.395,185.04,186900.0],["2024-05-14",186.18,186.86,184.531,185.24,100800.0],["2024-05-15",186.61,189.47,185.8,188.54,122600.0],["2024-05-16",188.8,189.85,188.0,189.13,72800.0],["2024-05-17",189.8,190.42,189.17,189.83,99400.0],["2024-05-20",188.96,189.0,186.29,186.96,123800.0],["2024-05-21",186.22,187.645,185.93,186.27,92100.0],["2024-05-22",186.13,186.52,185.205,185.78,105400.0],["2024-05-23",185.49,185.49,182.44,182.46,117000.0],["2024-05-24",182.75,184.96,182.73,184.3,87400.0],["2024-05-28",184.04,184.61,183.14,183.82,103800.0],["2024-05-29",182.3,184.935,182.3,183.1,94100.0],["2024-05-30",183.5,183.99,182.7,182.98,92600.0],["2024-05-31",183.04,184.9,183.04,184.65,166000.0],["2024-06-03",185.3,188.38,184.46,187.5,131300.0],["2024-06-04",187.83,189.52,187.415,189.51,96000.0],["2024-06-05",190.63,191.86,189.028,190.89,105800.0],["2024-06-06",189.88,190.415,186.64,186.87,84900.0],["2024-06-07",186.18,188.88,186.18,187.65,75000.0],["2024-06-10",187.15,187.204,184.27,186.48,93100.0],["2024-06-11",185.66,187.651,185.63,186.1,84800.0],["2024-06-12",187.05,187.72,186.12,187.36,78800.0],["2024-06-13",187.23,187.23,182.75,182.84,101700.0],["2024-06-14",181.65,182.19,181.0,182.12,109200.0],["2024-06-17",181.29,183.23,181.29,181.51,106500.0],["2024-06-18",181.0,182.52,180.88,182.34,83100.0],["2024-06-20",183.0,190.22,182.5,187.48,211200.0],["2024-06-21",187.79,188.9,186.665,188.5,242200.0],["2024-06-24",188.5,188.5,183.81,184.98,159300.0],["2024-06-25",184.54,186.215,184.2,185.65,89600.0],["2024-06-26",185.65,189.27,185.65,189.19,106000.0],["2024-06-27",189.66,189.75,187.67,189.58,70200.0],["2024-06-28",189.79,190.163,186.588,188.13,169900.0],["2024-07-01",187.42,194.0,186.28,192.4,236200.0],["2024-07-02",193.43,195.545,192.68,194.75,103400.0],["2024-07-03",195.43,195.92,193.34,193.69,36400.0],["2024-07-05",193.67,194.88,193.25,194.74,62500.0],["2024-07-08",195.69,196.11,193.07,193.74,71500.0],["2024-07-09",193.47,195.3,192.43,194.72,76000.0],["2024-07-10",193.53,194.04,192.0,193.86,75000.0],["2024-07-11",194.71,195.6,192.95,194.5,112500.0],["2024-07-12",195.53,197.91,195.53,197.74,82800.0],["2024-07-15",197.18,198.47,197.0,197.47,74400.0],["2024-07-16",197.64,199.47,196.87,199.04,90800.0],["2024-07-17",197.44,202.315,196.67,198.24,143900.0],["2024-07-18",197.61,199.84,196.52,196.53,69200.0],["2024-07-19",196.54,196.91,195.165,196.82,73400.0],["2024-07-22",196.46,197.41,195.102,197.35,77900.0],["2024-07-23",197.69,199.01,196.56,198.35,65500.0],["2024-07-24",197.25,198.35,196.3,196.58,70400.0],["2024-07-25",196.53,200.675,196.53,198.12,90500.0],["2024-07-26",199.11,201.43,198.49,199.06,73000.0],["2024-07-29",199.05,201.245,197.45,199.29,87600.0],["2024-07-30",199.32,201.71,199.32,201.14,68400.0],["2024-07-31",200.96,201.5,199.455,200.41,75000.0],["2024-08-01",201.75,201.75,197.23,200.24,105800.0],["2024-08-02",199.24,199.24,195.23,195.24,80800.0],["2024-08-05",190.0,192.85,186.0,187.29,149900.0],["2024-08-06",188.68,191.578,187.96,189.35,172300.0],["2024-08-07",191.29,192.635,189.455,190.26,151600.0],["2024-08-08",190.84,193.64,188.68,193.53,105600.0],["2024-08-09",194.03,196.29,193.04,196.23,90400.0],["2024-08-12",195.84,196.86,194.35,195.79,127800.0],["2024-08-13",210.0,213.26,193.99,194.77,414300.0],["2024-08-14",196.5,197.745,195.05,196.86,199300.0],["2024-08-15",197.08,201.57,197.08,200.67,150500.0],["2024-08-16",201.12,203.62,200.0,201.08,181300.0],["2024-08-19",200.49,208.79,200.49,208.75,196300.0],["2024-08-20",207.96,208.18,205.5,206.16,125300.0],["2024-08-21",206.47,208.58,205.0,208.11,99000.0],["2024-08-22",208.57,209.486,207.35,207.71,111900.0],["2024-08-23",208.36,209.945,207.046,208.87,70300.0],["2024-08-26",209.3,209.48,207.685,207.87,84600.0],["2024-08-27",207.59,210.61,207.59,209.47,115700.0],["2024-08-28",208.06,209.6,207.86,209.17,65600.0],["2024-08-29",209.57,210.33,207.78,207.98,53900.0],["2024-08-30",207.96,209.655,206.3,209.05,108000.0],["2024-09-03",207.84,208.455,205.05,205.42,98500.0],["2024-09-04",204.76,208.41,204.76,205.77,77300.0],["2024-09-05",206.08,206.105,203.06,204.53,62000.0],["2024-09-06",203.99,205.25,200.55,202.33,116800.0],["2024-09-09",201.97,202.665,201.36,202.1,99100.0],["2024-09-10",202.87,203.58,201.12,201.94,79600.0],["2024-09-11",200.8,203.04,199.49,202.32,84900.0],["2024-09-12",203.29,203.53,201.54,203.06,58800.0],["2024-09-13",203.92,205.505,203.92,204.78,64900.0],["2024-09-16",204.68,206.46,204.31,205.95,72900.0],["2024-09-17",206.13,207.5,205.78,207.49,69100.0],["2024-09-18",208.53,210.94,206.98,207.04,100800.0],["2024-09-19",210.35,210.44,208.28,209.6,67400.0],["2024-09-20",208.87,209.4,205.65,207.02,242300.0],["2024-09-23",208.31,208.31,206.03,206.1,75900.0],["2024-09-24",206.67,208.705,205.39,206.72,78900.0],["2024-09-25",206.82,207.03,205.3,206.21,77500.0],["2024-09-26",207.6,208.39,205.15,208.32,65700.0],["2024-09-27",208.32,209.55,206.32,208.05,65900.0],["2024-09-30",208.56,208.9,206.525,208.26,83400.0],["2024-10-01",207.0,209.74,205.61,208.82,73100.0],["2024-10-02",208.53,212.34,208.395,212.16,93200.0],["2024-10-03",210.97,216.15,210.97,214.23,174800.0],["2024-10-04",215.0,217.32,214.43,217.24,89600.0],["2024-10-07",216.02,216.02,213.94,214.38,60500.0],["2024-10-08",213.67,215.57,212.96,215.25,69100.0],["2024-10-09",214.68,216.0,213.62,214.63,67300.0],["2024-10-10",213.38,216.059,213.13,213.21,55700.0],["2024-10-11",213.86,216.99,212.87,216.29,60800.0],["2024-10-14",215.83,217.97,215.39,217.39,54800.0],["2024-10-15",217.59,220.0,217.59,219.38,79500.0],["2024-10-16",219.89,220.49,218.67,219.62,78400.0],["2024-10-17",219.44,221.5,218.168,220.53,92200.0],["2024-10-18",220.6,221.323,218.2,218.43,64800.0],["2024-10-21",218.43,219.055,217.05,217.11,61700.0],["2024-10-22",216.31,219.01,215.46,218.88,78500.0],["2024-10-23",217.71,219.59,216.225,216.39,60700.0],["2024-10-24",215.77,218.52,215.63,217.74,88100.0],["2024-10-25",217.54,220.44,217.16,220.01,100300.0],["2024-10-28",219.99,222.35,219.99,222.25,64200.0],["2024-10-29",221.02,223.86,221.02,222.88,106500.0],["2024-10-30",221.92,227.66,221.92,223.9,106600.0],["2024-10-31",222.85,224.47,221.3,222.7,167100.0],["2024-11-01",225.33,225.33,213.09,220.99,283800.0],["2024-11-04",220.13,220.8,213.39,215.88,215900.0],["2024-11-05",215.95,219.307,214.49,217.86,97300.0],["2024-11-06",226.35,230.69,224.67,225.35,223500.0],["2024-11-07",225.11,230.0,224.875,228.44,145700.0],["2024-11-08",227.45,227.65,223.87,227.35,193400.0],["2024-11-11",227.66,228.655,225.33,226.04,118600.0],["2024-11-12",225.98,226.805,223.52,225.11,73300.0],["2024-11-13",223.97,226.315,222.31,222.31,81900.0],["2024-11-14",222.18,223.755,220.63,222.56,75700.0],["2024-11-15",221.5,223.0,218.55,218.86,84100.0],["2024-11-18",217.87,220.49,216.66,219.05,150400.0],["2024-11-19",217.5,223.785,217.5,222.23,92300.0],["2024-11-20",222.16,224.79,220.58,224.3,74900.0],["2024-11-21",223.89,228.95,222.92,228.49,97000.0],["2024-11-22",227.96,230.5,227.96,229.83,75700.0],["2024-11-25",229.76,232.58,228.418,228.97,102700.0],["2024-11-26",229.3,231.0,228.55,230.37,54200.0],["2024-11-27",231.4,232.07,228.29,229.11,43500.0],["2024-11-29",229.26,231.61,229.0,229.95,31200.0],["2024-12-02",230.57,231.43,228.73,229.08,66800.0],["2024-12-03",229.13,231.545,227.42,229.67,90900.0],["2024-12-04",230.13,232.05,228.95,231.76,53000.0],["2024-12-05",231.74,231.74,229.06,229.43,42600.0],["2024-12-06",229.55,231.4,228.42,230.23,59000.0],["2024-12-09",230.07,231.255,227.75,227.75,58200.0],["2024-12-10",228.09,229.78,226.83,228.27,48200.0],["2024-12-11",230.04,234.11,227.9,233.01,115200.0],["2024-12-12",233.74,235.01,230.98,234.64,60500.0],["2024-12-13",235.19,235.19,232.653,235.17,63200.0],["2024-12-16",234.25,237.992,234.25,235.85,97400.0],["2024-12-17",234.88,235.55,231.0,232.31,106500.0],["2024-12-18",233.7,234.23,225.97,226.37,68400.0],["2024-12-19",228.86,229.46,222.75,223.79,127400.0],["2024-12-20",223.76,227.67,222.851,225.35,170000.0],["2024-12-23",224.48,225.015,219.48,220.31,71800.0],["2024-12-24",220.1,221.935,219.24,221.19,37100.0],["2024-12-26",219.6,222.41,219.15,221.72,67500.0],["2024-12-27",219.9,221.97,219.181,221.1,40400.0],["2024-12-30",221.01,228.785,219.08,228.07,137200.0],["2024-12-31",226.89,227.665,225.328,225.68,77300.0],["2025-01-02",226.96,227.38,222.66,223.08,78600.0],["2025-01-03",224.6,226.06,222.865,223.33,91000.0],["2025-01-06",223.65,225.23,219.01,219.18,131000.0],["2025-01-07",219.63,220.255,215.57,215.84,88600.0],["2025-01-08",214.76,215.92,213.21,215.78,108100.0],["2025-01-10",214.75,215.27,212.035,212.12,82800.0],["2025-01-13",210.75,215.64,210.53,213.96,75500.0],["2025-01-14",214.9,217.75,213.39,213.45,80100.0],["2025-01-15",215.77,219.57,214.825,215.43,58100.0],["2025-01-16",216.0,217.835,214.77,215.2,68300.0],["2025-01-17",216.5,217.61,215.51,217.0,47600.0],["2025-01-21",218.5,223.17,218.5,219.75,94200.0],["2025-01-22",219.9,221.72,217.88,218.48,54200.0],["2025-01-23",216.64,220.51,216.64,218.46,61500.0],["2025-01-24",219.39,220.16,218.13,219.58,66300.0],["2025-01-27",218.99,225.62,218.99,221.55,98500.0],["2025-01-28",221.2,223.055,219.55,219.56,60400.0],["2025-01-29",219.89,220.98,218.21,219.71,48900.0],["2025-01-30",221.15,221.85,219.51,220.6,49200.0],["2025-01-31",220.5,221.14,218.17,219.87,89400.0],["2025-02-03",219.0,222.45,216.99,218.23,223000.0],["2025-02-04",217.64,219.12,208.9,210.4,224000.0],["2025-02-05",210.99,212.74,208.48,208.82,101400.0],["2025-02-06",209.56,213.21,208.945,210.37,132200.0],["2025-02-07",204.61,208.0,200.95,205.42,246900.0],["2025-02-10",206.36,209.915,205.445,208.24,147000.0],["2025-02-11",208.24,209.275,206.53,208.01,90800.0],["2025-02-12",206.18,210.01,206.155,210.0,86600.0],["2025-02-13",210.25,211.655,209.725,210.99,71800.0],["2025-02-14",210.82,212.0,209.29,211.67,77900.0],["2025-02-18",212.3,212.99,206.65,206.91,117300.0],["2025-02-19",207.57,209.77,205.828,207.52,132300.0],["2025-02-20",206.74,207.39,205.46,205.46,96200.0],["2025-02-21",205.74,205.96,201.79,203.11,103000.0],["2025-02-24",204.01,206.95,201.95,202.66,114200.0],["2025-02-25",201.8,202.87,199.25,201.99,129300.0],["2025-02-26",202.09,204.51,201.84,202.76,91900.0],["2025-02-27",202.84,204.47,200.715,201.32,82300.0],["2025-02-28",199.99,203.75,199.382,203.69,134800.0],["2025-03-03",205.06,205.06,200.26,201.48,148000.0],["2025-03-04",199.67,200.04,197.144,198.73,171100.0],["2025-03-05",198.71,201.44,197.52,200.29,112800.0],["2025-03-06",198.59,200.515,197.53,198.37,101100.0],["2025-03-07",196.96,199.32,193.555,196.84,130900.0],["2025-03-10",195.0,196.454,187.61,189.78,184900.0],["2025-03-11",189.93,192.225,186.502,187.75,117700.0],["2025-03-12",188.26,188.66,185.24,188.45,107800.0],["2025-03-13",186.89,188.07,185.3,185.75,154500.0],["2025-03-14",187.73,189.02,186.152,188.92,154700.0],["2025-03-17",187.69,193.46,187.69,192.04,111100.0],["2025-03-18",191.73,191.73,189.19,191.01,96300.0],["2025-03-19",191.2,196.665,190.7,194.68,198700.0],["2025-03-20",193.17,201.195,193.17,197.75,421600.0],["2025-03-21",196.78,198.53,195.139,198.52,264600.0],["2025-03-24",200.84,201.67,198.6,199.29,188300.0],["2025-03-25",198.61,199.18,195.265,197.87,177200.0],["2025-03-26",199.18,199.99,197.3,198.51,112900.0],["2025-03-27",198.51,199.096,196.18,198.7,103600.0],["2025-03-28",198.72,198.81,192.68,194.97,191600.0],["2025-03-31",193.99,195.04,191.27,194.72,180400.0],["2025-04-01",195.17,198.5,193.4,198.36,174900.0],["2025-04-02",195.93,199.48,194.5,199.23,96700.0],["2025-04-03",193.26,195.65,191.17,193.35,172300.0],["2025-04-04",188.58,190.83,178.58,180.96,341600.0],["2025-04-07",177.01,185.07,173.26,178.79,383600.0],["2025-04-08",184.0,184.14,173.67,175.61,150900.0],["2025-04-09",173.6,189.385,173.6,188.67,191800.0],["2025-04-10",186.51,189.5,182.9,187.96,171200.0],["2025-04-11",188.56,191.89,186.1,190.42,175600.0],["2025-04-14",191.73,193.195,190.15,190.35,129900.0],["2025-04-15",190.45,194.0,189.995,192.58,116100.0],["2025-04-16",192.11,192.11,186.29,188.83,108800.0],["2025-04-17",190.0,192.33,188.35,191.65,72800.0],["2025-04-21",189.29,189.35,183.58,185.4,133300.0],["2025-04-22",185.5,189.081,185.5,188.09,283800.0],["2025-04-23",192.04,195.123,188.96,189.57,88300.0],["2025-04-24",189.42,192.875,189.42,191.74,76800.0],["2025-04-25",192.37,192.95,189.39,192.16,93500.0],["2025-04-28",193.45,196.59,193.26,195.4,134800.0],["2025-04-29",194.82,196.12,192.57,193.44,157000.0],["2025-04-30",192.49,192.78,188.99,192.57,170800.0],["2025-05-01",193.15,194.64,192.13,192.85,165000.0],["2025-05-02",188.92,192.585,184.63,187.36,219200.0],["2025-05-05",186.23,190.23,185.25,188.87,207600.0],["2025-05-06",189.11,191.94,188.2,190.63,130900.0],["2025-05-07",191.14,193.98,190.24,190.31,193200.0],["2025-05-08",190.89,193.355,190.44,190.91,118100.0],["2025-05-09",191.22,192.78,191.0,191.8,105500.0],["2025-05-12",196.0,196.0,194.105,195.13,105800.0],["2025-05-13",194.58,198.34,194.115,196.76,137900.0],["2025-05-14",197.0,197.0,194.69,196.09,128300.0],["2025-05-15",196.82,197.34,194.855,196.76,92100.0],["2025-05-16",197.88,198.765,195.73,197.42,110600.0],["2025-05-19",196.49,198.54,196.215,198.53,88600.0],["2025-05-20",198.95,199.0,195.36,196.63,73500.0],["2025-05-21",196.31,196.31,190.67,191.13,117800.0],["2025-05-22",190.22,191.61,188.43,190.25,135300.0],["2025-05-23",188.4,191.6,188.4,190.72,79200.0],["2025-05-27",192.34,192.34,189.97,191.27,148700.0],["2025-05-28",191.61,191.61,187.12,187.78,142000.0],["2025-05-29",187.78,189.63,186.721,189.63,108100.0],["2025-05-30",189.0,190.114,187.1,189.89,114100.0],["2025-06-02",189.18,190.3,187.0,189.76,107900.0],["2025-06-03",189.33,190.48,188.64,189.34,93700.0],["2025-06-04",189.25,190.135,188.53,188.8,151600.0],["2025-06-05",189.37,190.85,188.995,189.75,105400.0],["2025-06-06",191.28,191.28,189.53,191.22,102700.0],["2025-06-09",191.74,192.27,189.365,189.98,113100.0],["2025-06-10",190.04,192.28,189.97,192.27,181000.0],["2025-06-11",192.28,193.71,190.719,191.24,89400.0],["2025-06-12",190.2,190.455,188.55,189.49,135500.0],["2025-06-13",189.24,190.04,186.0,187.36,168800.0],["2025-06-16",188.26,190.97,188.24,190.74,181200.0],["2025-06-17",190.6,190.99,186.28,186.85,196500.0],["2025-06-18",187.04,191.225,186.21,191.11,374800.0],["2025-06-20",201.34,208.331,197.51,203.1,582000.0],["2025-06-23",203.17,209.616,201.89,207.29,447500.0],["2025-06-24",210.0,210.0,204.82,207.6,277800.0],["2025-06-25",207.59,208.145,203.935,205.73,195400.0],["2025-06-26",205.7,207.915,204.83,206.72,151200.0],["2025-06-27",206.82,208.88,205.702,208.57,426700.0],["2025-06-30",208.75,210.33,207.275,208.95,245800.0],["2025-07-01",207.72,209.14,204.51,205.0,202400.0],["2025-07-02",205.0,208.35,204.01,208.2,214100.0],["2025-07-03",209.0,211.88,206.2,207.9,148500.0],["2025-07-07",208.19,208.19,204.0,204.78,160700.0],["2025-07-08",204.12,206.062,202.58,202.95,175300.0],["2025-07-09",202.94,204.33,202.17,202.17,147400.0],["2025-07-10",202.0,204.2,202.0,203.76,195000.0],["2025-07-11",203.87,208.146,202.88,205.88,170500.0],["2025-07-14",205.88,211.11,205.88,208.11,211400.0],["2025-07-15",208.16,209.615,204.12,204.22,187200.0],["2025-07-16",205.02,209.66,204.11,208.5,146400.0],["2025-07-17",207.49,211.43,207.145,210.42,250900.0],["2025-07-18",210.25,211.39,208.185,208.41,178500.0],["2025-07-21",208.89,208.89,204.6,204.62,146400.0],["2025-07-22",204.72,206.01,204.14,204.94,148900.0],["2025-07-23",204.43,206.344,202.05,205.0,151600.0],["2025-07-24",204.43,205.39,203.27,203.31,116500.0],["2025-07-25",202.93,204.33,201.7,202.2,101400.0],["2025-07-28",201.33,203.2,200.7,202.27,132100.0],["2025-07-29",203.61,204.0,200.04,201.08,103600.0],["2025-07-30",202.18,203.81,202.025,203.72,164800.0],["2025-07-31",203.04,205.11,201.883,202.1,156300.0],["2025-08-01",201.99,201.99,195.7,199.55,143400.0],["2025-08-04",199.88,202.15,199.88,202.02,94700.0],["2025-08-05",201.0,202.76,200.0,202.35,131600.0],["2025-08-06",204.28,204.56,201.66,203.24,110100.0],["2025-08-07",203.59,203.754,200.245,201.96,142700.0],["2025-08-08",201.93,204.375,199.18,199.32,191000.0],["2025-08-11",199.49,202.94,199.49,202.48,235200.0],["2025-08-12",202.48,204.51,193.2,195.4,444700.0],["2025-08-13",191.5,195.51,188.595,194.52,699800.0],["2025-08-14",194.44,195.0,191.665,192.65,249100.0],["2025-08-15",192.47,200.06,191.33,197.61,367200.0],["2025-08-18",197.61,199.48,196.07,196.92,202200.0],["2025-08-19",197.28,197.86,195.19,196.64,173300.0],["2025-08-20",196.9,197.23,194.66,195.53,156000.0],["2025-08-21",195.33,197.41,194.41,196.65,134900.0],["2025-08-22",198.82,199.72,197.4,198.65,102800.0],["2025-08-25",199.05,200.025,197.27,198.41,177500.0],["2025-08-26",197.81,198.54,196.79,196.99,130200.0],["2025-08-27",196.06,197.39,195.44,196.26,139600.0],["2025-08-28",196.5,197.43,195.33,196.54,135100.0],["2025-08-29",196.14,198.39,195.771,197.84,192200.0],["2025-09-02",196.51,197.58,194.57,195.78,161900.0],["2025-09-03",196.97,197.287,193.865,195.9,242100.0],["2025-09-04",196.73,199.0,195.43,196.09,201400.0],["2025-09-05",196.64,197.705,194.25,195.98,157700.0],["2025-09-08",197.94,203.1,196.645,202.99,203600.0],["2025-09-09",206.86,210.26,205.37,206.36,385900.0],["2025-09-10",205.79,206.99,204.285,205.28,173900.0],["2025-09-11",204.78,212.0,204.42,211.75,257500.0],["2025-09-12",212.0,213.865,210.31,213.03,205100.0],["2025-09-15",213.26,216.238,210.73,210.95,195300.0],["2025-09-16",210.21,215.04,209.11,214.66,237700.0],["2025-09-17",214.72,219.71,213.5,219.5,350300.0],["2025-09-18",219.53,222.6,214.77,215.37,232900.0],["2025-09-19",216.38,216.63,213.55,213.62,407200.0],["2025-09-22",213.87,216.38,213.0,215.47,245000.0],["2025-09-23",216.22,218.0,214.83,215.92,157300.0],["2025-09-24",216.0,220.4,216.0,217.25,208200.0],["2025-09-25",217.77,223.16,215.99,221.92,303700.0],["2025-09-26",222.0,226.165,221.51,223.55,287000.0],["2025-09-29",224.25,231.73,223.74,230.03,319900.0],["2025-09-30",229.89,231.63,225.935,227.0,245500.0],["2025-10-01",225.58,231.11,224.99,229.79,234500.0],["2025-10-02",230.0,232.93,229.35,232.63,218700.0],["2025-10-03",233.09,235.917,231.56,231.57,203500.0],["2025-10-06",230.99,233.56,229.035,231.95,269800.0],["2025-10-07",229.78,231.47,217.67,219.5,245100.0],["2025-10-08",220.6,222.51,219.77,219.92,184700.0],["2025-10-09",220.3,220.3,216.22,218.58,160500.0],["2025-10-10",218.2,220.25,215.07,215.42,156600.0],["2025-10-13",216.0,219.75,215.51,218.76,171100.0],["2025-10-14",217.68,221.81,217.05,220.23,163300.0],["2025-10-15",221.0,225.7,221.0,223.07,189200.0],["2025-10-16",223.14,223.91,217.08,218.34,165500.0],["2025-10-17",218.4,220.6,216.37,218.91,162400.0],["2025-10-20",220.0,222.89,218.995,222.32,110900.0],["2025-10-21",222.0,225.09,222.0,224.4,152800.0],["2025-10-22",224.88,226.04,222.88,225.51,110700.0],["2025-10-23",225.51,226.52,221.05,226.16,153400.0],["2025-10-24",227.12,228.58,226.515,228.05,137800.0],["2025-10-27",230.23,231.52,225.22,227.18,230700.0],["2025-10-28",226.95,228.53,225.43,227.13,136900.0],["2025-10-29",225.57,229.185,224.04,224.61,170900.0],["2025-10-30",223.81,228.025,221.405,224.77,258600.0],["2025-10-31",213.0,218.69,207.9,214.39,506700.0],["2025-11-03",213.86,223.04,211.21,216.93,276700.0],["2025-11-04",216.04,221.52,215.47,219.74,173800.0],["2025-11-05",219.0,221.5,215.11,215.12,182400.0],["2025-11-06",214.59,217.33,212.73,215.66,156900.0],["2025-11-07",215.85,220.36,214.955,220.15,148900.0],["2025-11-10",220.6,223.015,220.17,221.21,135600.0],["2025-11-11",222.44,224.84,218.085,219.32,163200.0],["2025-11-12",219.95,222.7,218.945,220.75,134500.0],["2025-11-13",221.95,222.25,217.23,217.74,125400.0],["2025-11-14",217.26,217.26,214.4,215.95,130600.0],["2025-11-17",215.48,215.48,211.695,212.91,141100.0],["2025-11-18",210.97,215.315,210.9,214.62,164300.0],["2025-11-19",215.46,220.146,214.69,215.16,167100.0],["2025-11-20",216.69,218.85,213.24,213.72,146100.0],["2025-11-21",215.55,217.78,214.0,216.27,165900.0],["2025-11-24",214.99,219.565,213.26,217.35,193600.0],["2025-11-25",218.47,225.21,218.47,224.76,168100.0],["2025-11-26",224.76,228.88,224.76,225.82,202300.0],["2025-11-28",225.47,228.185,225.345,228.03,84600.0],["2025-12-01",226.02,227.197,225.24,226.17,103000.0],["2025-12-02",224.13,226.495,221.02,221.84,150000.0],["2025-12-03",221.78,226.55,219.0,223.54,178800.0],["2025-12-04",224.66,225.45,221.12,224.1,191100.0],["2025-12-05",224.66,227.04,224.1,225.71,148100.0],["2025-12-08",226.68,228.52,224.975,225.4,107200.0],["2025-12-09",225.0,229.48,225.0,225.9,116600.0],["2025-12-10",224.58,227.7,223.62,224.17,139700.0],["2025-12-11",225.0,235.73,223.03,235.33,202400.0],["2025-12-12",237.0,243.705,235.96,237.44,212500.0],["2025-12-15",236.76,238.37,230.43,237.71,252900.0],["2025-12-16",239.11,242.44,233.0,235.21,196300.0],["2025-12-17",235.25,242.04,235.0,241.41,144800.0],["2025-12-18",240.79,245.49,237.975,238.22,245000.0],["2025-12-19",239.87,247.52,239.635,246.38,329700.0],["2025-12-22",247.2,252.84,247.14,252.44,203200.0],["2025-12-23",252.93,257.24,250.275,256.96,222100.0],["2025-12-24",256.65,261.65,256.65,259.12,97100.0],["2025-12-26",260.2,260.57,256.5,260.09,123300.0],["2025-12-29",258.75,259.98,256.95,257.95,182000.0],["2025-12-30",257.28,260.98,257.28,259.74,119300.0],["2025-12-31",260.0,262.77,257.82,258.65,213500.0],["2026-01-02",258.23,260.03,255.0,258.86,143300.0],["2026-01-05",257.04,260.0,253.555,255.15,203200.0],["2026-01-06",255.0,255.0,251.195,253.04,168700.0],["2026-01-07",252.94,255.77,250.025,255.77,137500.0],["2026-01-08",255.22,264.5,253.945,263.76,190800.0],["2026-01-09",263.76,267.28,263.175,265.35,137400.0],["2026-01-12",265.05,273.44,262.37,270.88,229500.0],["2026-01-13",269.98,278.49,268.27,277.02,144500.0],["2026-01-14",276.49,283.35,275.355,282.66,240400.0],["2026-01-15",284.23,288.65,279.86,283.55,184600.0],["2026-01-16",282.87,293.35,282.87,289.61,272100.0],["2026-01-20",290.53,292.87,284.7,286.25,326700.0],["2026-01-21",287.41,292.1,279.12,289.0,330400.0],["2026-01-22",290.58,293.15,284.18,287.32,220200.0],["2026-01-23",288.13,291.89,286.5,287.12,154300.0],["2026-01-26",289.15,290.367,284.92,284.95,203800.0],["2026-01-27",286.48,288.28,282.205,283.83,187500.0],["2026-01-28",283.84,287.05,280.27,286.05,158800.0],["2026-01-29",287.97,288.03,282.59,285.64,172800.0],["2026-01-30",289.77,289.77,280.635,283.55,212200.0],["2026-02-02",284.54,288.43,284.27,284.34,184900.0],["2026-02-03",283.86,285.8,280.18,284.02,191900.0],["2026-02-04",284.57,287.46,279.49,287.25,220400.0],["2026-02-05",283.0,298.97,265.56,273.65,535200.0],["2026-02-06",279.7,281.32,275.25,279.29,243100.0],["2026-02-09",279.16,280.0,274.5,279.27,294000.0],["2026-02-10",279.94,289.86,277.88,279.76,187600.0],["2026-02-11",281.76,282.125,276.75,280.64,155400.0],["2026-02-12",281.06,282.72,276.74,278.2,136500.0],["2026-02-13",280.16,291.93,279.06,291.48,275000.0],["2026-02-17",292.52,299.01,288.75,293.78,189300.0],["2026-02-18",323.79,345.46,320.705,341.76,1044900.0],["2026-02-19",341.76,343.76,323.31,328.54,501100.0],["2026-02-20",329.49,332.8,320.86,325.26,272400.0],["2026-02-23",316.51,321.615,313.18,314.09,234100.0],["2026-02-24",313.87,318.11,309.98,313.97,244500.0],["2026-02-25",315.09,326.19,313.48,315.72,216900.0],["2026-02-26",316.89,327.71,314.13,321.53,225500.0],["2026-02-27",318.29,335.08,317.86,331.66,448000.0],["2026-03-02",329.28,332.8,320.45,328.56,340000.0],["2026-03-03",325.3,327.34,318.61,321.92,334200.0],["2026-03-04",324.13,324.13,317.92,321.56,193500.0],["2026-03-05",320.14,322.15,315.61,318.58,186900.0],["2026-03-06",316.64,317.62,312.855,313.34,156400.0],["2026-03-09",313.95,317.71,306.21,317.47,182900.0],["2026-03-10",316.41,320.955,313.63,313.66,181800.0],["2026-03-11",313.6,318.81,310.88,316.49,184000.0],["2026-03-12",315.28,317.51,310.0,312.31,192800.0],["2026-03-13",314.5,316.0,307.65,312.18,170000.0],["2026-03-16",315.5,321.38,313.96,316.87,203700.0],["2026-03-17",315.13,319.93,314.972,318.56,255700.0],["2026-03-18",315.68,320.055,313.64,314.31,171800.0],["2026-03-19",312.42,318.69,303.92,313.02,216500.0],["2026-03-20",316.6,317.41,304.84,307.31,522900.0],["2026-03-23",312.57,319.36,310.29,310.31,224700.0],["2026-03-24",308.05,319.0,305.55,314.1,158100.0],["2026-03-25",316.95,322.91,314.22,316.0,340400.0],["2026-03-26",314.61,317.38,311.67,314.93,192700.0],["2026-03-27",313.9,313.9,307.71,311.15,176600.0],["2026-03-30",314.0,316.92,310.27,312.73,141900.0],["2026-03-31",315.37,324.185,313.61,321.4,569500.0],["2026-04-01",323.57,327.0,315.75,318.68,235700.0],["2026-04-02",316.16,326.0,315.17,324.51,188700.0],["2026-04-06",325.11,327.0,319.01,324.39,136700.0],["2026-04-07",324.39,324.39,319.25,320.74,231200.0],["2026-04-08",324.4,332.13,324.4,328.02,258500.0],["2026-04-09",328.36,330.015,318.46,322.2,188300.0],["2026-04-10",329.66,334.99,328.972,331.07,225300.0],["2026-04-13",329.67,331.33,325.47,331.06,385900.0],["2026-04-14",331.4,339.74,330.02,339.74,171200.0],["2026-04-15",340.52,345.48,333.6,334.8,216300.0],["2026-04-16",334.88,336.13,325.27,330.88,162500.0],["2026-04-17",332.49,338.513,331.15,336.02,167400.0],["2026-04-20",333.93,340.37,333.7,334.74,147000.0],["2026-04-21",334.74,336.45,329.83,334.37,164300.0],["2026-04-22",336.27,338.59,333.75,335.35,165000.0],["2026-04-23",331.15,332.72,320.74,331.73,292600.0],["2026-04-24",329.99,335.455,325.1,333.3,197500.0],["2026-04-27",335.25,338.58,333.52,335.12,181300.0],["2026-04-28",335.03,335.03,326.33,333.16,157500.0],["2026-04-29",331.5,332.76,326.221,329.93,222000.0],["2026-04-30",329.32,343.97,326.38,342.46,352400.0],["2026-05-01",340.01,345.5,335.455,340.75,268200.0],["2026-05-04",338.89,341.375,332.14,340.18,222400.0],["2026-05-05",334.39,339.192,327.42,338.11,237500.0],["2026-05-06",341.78,344.08,331.36,334.92,284300.0],["2026-05-07",335.68,340.935,326.65,332.52,307500.0],["2026-05-08",333.44,334.305,320.57,330.13,324900.0],["2026-05-11",331.73,348.2,331.73,344.12,290300.0],["2026-05-12",345.11,346.85,333.9,336.12,322600.0],["2026-05-13",336.35,348.89,325.5,348.2,340600.0],["2026-05-14",350.0,357.42,345.93,349.3,221500.0],["2026-05-15",349.09,355.75,344.28,351.54,284100.0],["2026-05-18",355.23,360.45,350.67,351.84,238300.0],["2026-05-19",352.85,355.45,346.08,353.16,196200.0],["2026-05-20",354.76,356.79,349.25,353.15,166000.0],["2026-05-21",350.22,352.61,343.57,352.31,164900.0],["2026-05-22",354.69,357.7,346.74,353.87,139200.0],["2026-05-26",365.29,368.88,356.855,366.34,254000.0],["2026-05-27",367.0,370.0,363.381,366.33,207900.0],["2026-05-28",367.72,374.928,365.55,369.96,219900.0],["2026-05-29",368.37,376.24,365.803,374.29,239400.0],["2026-06-01",377.42,383.17,370.52,377.65,292900.0],["2026-06-02",377.0,384.7,372.12,382.72,187100.0],["2026-06-03",384.0,386.05,378.0,380.82,215600.0],["2026-06-04",384.06,390.12,382.51,385.05,264400.0],["2026-06-05",384.0,389.98,381.92,386.23,203500.0],["2026-06-08",389.5,392.56,382.2,383.73,208200.0],["2026-06-09",385.99,387.35,380.5,384.11,250700.0],["2026-06-10",384.11,390.5,383.39,386.37,292800.0],["2026-06-11",388.3,395.708,384.035,393.68,477200.0],["2026-06-12",395.88,397.0,376.52,384.68,429000.0],["2026-06-15",383.24,384.135,366.39,380.0,478600.0],["2026-06-16",380.36,382.4,374.1,375.97,288400.0],["2026-06-17",374.9,375.31,357.97,361.78,399000.0],["2026-06-18",364.34,371.48,359.19,370.1,427200.0],["2026-06-22",368.45,371.18,365.32,370.59,192900.0],["2026-06-23",368.65,372.24,364.69,370.6,349500.0],["2026-06-24",367.77,370.31,362.16,366.05,384700.0],["2026-06-25",366.69,379.34,365.02,378.73,298700.0],["2026-06-26",379.61,393.32,378.39,392.98,536300.0],["2026-06-29",392.95,403.11,388.24,403.03,404000.0],["2026-06-30",400.24,403.14,395.02,401.84,299600.0],["2026-07-01",399.96,411.73,393.36,395.17,300500.0],["2026-07-02",394.17,400.79,387.31,395.16,177100.0],["2026-07-06",395,400,384.14,386.21,208341.524108],["2026-07-07",385.16,397.32,383.98,390.73,182276.418325],["2026-07-08",390.79,396.51,390.5575,393.47,186314.343334],["2026-07-09",394.63,395.54,385.3701,387.08,167543.754036],["2026-07-10",386.75,388.24,378.81,381.9,125337.416404],["2026-07-13",382.38,390.215,382.38,386.11,143475.110791],["2026-07-14",387.05,389.0799,382.06,384.23,220030.180746],["2026-07-15",395.76,407.74,390.01,390.02,290076.270561],["2026-07-16",390.08,391.56,384.59,387.41,180884.050838],["2026-07-17",386.95,397.29,385.815,396.87,181707.499999],["2026-07-20",399.77,406.17,394.225,397.96,190188.18509],["2026-07-21",401.8,401.8,392.875,395.96,184928.153969],["2026-07-22",394.14,401.4,394.14,397.25,152857.45178],["2026-07-23",400.4,404.945,392.38,394.3,170420.329208],["2026-07-24",395.35,400.915,393.95,396.4,132295.182045],["2026-07-27",398.91,403.07,393.58,397.29,99187.395968],["2026-07-28",398.41,402.985,397.7,398.09,131542.640666],["2026-07-29",401.64,403.0094,393.33,398.51,110001.146479],["2026-07-30",398.51,406.53,395.38,405.05,149038.164162],["2026-07-31",404,404,391.65,393.68,149484.517561],["2026-08-03",388.3,398.59,382.65,384.88,202577.276835],["2026-08-04",386.83,398.59,386.19,394.97,177333.484033],["2026-08-05",396.05,396.07,389.27,391.35,163357.243232],["2026-08-06",393.65,399.05,388.805,391.56,139514.498789],["2026-08-07",391.97,396.935,388.54,389.99,185365.766778],["2026-08-10",388.8,391.75,384.86,389.26,25551.576746],["2026-08-11",390.86,397.33,390.86,393.47,181532.269977],["2026-08-12",395.96,415.99,393.5447,414.12,417301.948165],["2026-08-13",418,438.93,409.515,412.98,515945.142805],["2026-08-14",410.47,416.48,401.22,407.17,374227.314224],["2026-08-17",405.16,413.94,403.79,411.94,246607.709542],["2026-08-18",411.57,412.83,401.155,401.24,242810.151009],["2026-08-19",407.26,407.89,400.05,402.9,280397.945986],["2026-08-20",400.05,410.58,397.14,398.52,177271.629451],["2026-08-21",395.57,407.92,394.02,406.16,188753.117335],["2026-08-24",408.61,411.74,399.69,402.61,216320.187966],["2026-08-25",404.49,407.39,402.02,406.94,125360.106632],["2026-08-26",404.77,410.91,397.88,398.45,158560.759609],["2026-08-27",397,401.43,393.4,393.65,225727.905535],["2026-08-28",393.45,396.34,387.045,389.34,245975.68413],["2026-08-31",389.18,392.58,383.06,384.73,227909.172169],["2026-09-01",383.05,384.6565,376.35,381.69,294764.596845],["2026-09-02",382.87,389.21,382.3175,387.05,220209.349716],["2026-09-03",386.94,389.9275,383.91,387.07,184350.462743],["2026-09-04",386.1,393.44,386.1,391.16,245069.419169],["2026-09-08",388.81,392.06,386.01,390.77,317994.168863],["2026-09-09",388.24,396.77,387.35,395.34,317544.16859],["2026-09-10",394.08,397.68,390.52,392.11,231961.506358],["2026-09-11",394.87,397,386.39,392.07,332034.731534],["2026-09-14",391.38,401.88,391.38,396.3,340128.67506]]}