{"t":"PEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-18",40.0,42.0,38.0,41.3,3443800.0],["2015-09-21",42.41,42.41,39.24,40.0,312500.0],["2015-09-22",39.74,40.99,39.48,40.36,113800.0],["2015-09-23",41.24,43.06,40.51,41.67,130000.0],["2015-09-24",41.3,42.5,40.19,41.68,136900.0],["2015-09-25",41.31,42.43,40.22,40.28,86400.0],["2015-09-28",40.11,40.5,39.0,39.04,285100.0],["2015-09-29",39.06,40.645,39.04,39.6,71100.0],["2015-09-30",39.74,40.77,39.66,40.1,50900.0],["2015-10-01",40.15,41.35,39.41,40.01,274800.0],["2015-10-02",39.61,40.3,39.33,39.89,169400.0],["2015-10-05",39.99,40.325,39.015,39.88,61900.0],["2015-10-06",39.8,40.425,38.79,39.34,175900.0],["2015-10-07",39.41,41.7,39.0,41.11,300100.0],["2015-10-08",41.25,41.94,40.52,41.69,119200.0],["2015-10-09",41.51,41.65,39.115,39.5,185800.0],["2015-10-12",39.925,40.33,38.59,39.14,223300.0],["2015-10-13",39.13,40.12,39.0,39.99,179400.0],["2015-10-14",39.99,41.51,39.14,40.78,188600.0],["2015-10-15",40.91,41.5,40.05,40.4,148500.0],["2015-10-16",40.41,41.0,40.0,40.8,105300.0],["2015-10-19",41.02,41.43,40.26,41.0,69500.0],["2015-10-20",41.38,41.43,38.78,39.58,139800.0],["2015-10-21",40.0,40.0,36.95,38.5,270700.0],["2015-10-22",38.57,38.62,35.315,36.72,298400.0],["2015-10-23",37.15,38.58,36.64,38.15,55200.0],["2015-10-26",38.13,38.98,37.3,38.0,107000.0],["2015-10-27",37.89,38.58,36.48,37.3,135300.0],["2015-10-28",37.4,38.4,35.72,36.5,418600.0],["2015-10-29",36.1,38.91,35.7,37.792,54300.0],["2015-10-30",37.255,38.48,36.17,37.03,86900.0],["2015-11-02",37.31,37.8,36.75,37.24,54200.0],["2015-11-03",37.29,37.44,36.28,37.27,126400.0],["2015-11-04",36.93,37.38,36.515,37.03,42700.0],["2015-11-05",37.05,37.47,36.83,36.84,46500.0],["2015-11-06",36.95,37.27,36.43,37.08,82600.0],["2015-11-09",37.08,38.0,36.7,37.92,33900.0],["2015-11-10",38.1,40.145,37.78,40.13,84800.0],["2015-11-11",40.31,40.95,39.435,40.36,106500.0],["2015-11-12",40.34,40.751,37.75,40.27,122300.0],["2015-11-13",41.92,51.549,41.92,49.8,371400.0],["2015-11-16",49.67,50.57,49.13,49.79,78900.0],["2015-11-17",50.0,51.0,47.4,48.24,96300.0],["2015-11-18",48.18,48.55,46.685,47.0,73800.0],["2015-11-19",46.75,47.01,42.0,46.19,77300.0],["2015-11-20",46.2,46.2,44.635,45.98,39100.0],["2015-11-23",46.2,48.48,45.87,47.87,105300.0],["2015-11-24",47.85,49.24,46.84,48.59,63100.0],["2015-11-25",48.96,51.98,48.475,50.91,69200.0],["2015-11-27",51.41,52.04,50.19,50.25,44800.0],["2015-11-30",50.5,51.61,49.86,50.32,83300.0],["2015-12-01",50.48,53.95,50.48,52.55,114800.0],["2015-12-02",52.66,53.5,50.1,52.14,121800.0],["2015-12-03",51.91,52.22,48.4,48.91,38100.0],["2015-12-04",48.91,51.0,48.89,49.74,56600.0],["2015-12-07",50.24,50.24,46.35,47.6,79200.0],["2015-12-08",46.53,48.14,45.13,45.5,93700.0],["2015-12-09",45.82,48.49,45.82,47.85,39200.0],["2015-12-10",47.49,52.68,47.39,51.5,94100.0],["2015-12-11",51.19,54.14,50.3,53.87,88700.0],["2015-12-14",53.79,54.365,51.03,51.68,80700.0],["2015-12-15",51.29,54.0,51.03,53.07,355600.0],["2015-12-16",53.0,56.08,52.3,55.6,159500.0],["2015-12-17",55.04,59.36,54.0,54.97,154700.0],["2015-12-18",55.14,57.98,52.73,54.98,831900.0],["2015-12-21",54.6,56.48,52.96,54.57,160500.0],["2015-12-22",54.82,57.0,54.16,55.23,114100.0],["2015-12-23",55.18,56.66,54.13,54.36,88300.0],["2015-12-24",54.6,55.06,53.574,54.22,16800.0],["2015-12-28",54.29,55.33,51.38,55.08,106600.0],["2015-12-29",55.0,55.513,53.54,54.72,99300.0],["2015-12-30",55.0,55.41,53.66,54.9,130100.0],["2015-12-31",55.95,55.99,53.54,53.81,61900.0],["2016-01-04",53.2,55.97,53.13,55.71,214800.0],["2016-01-05",56.0,56.97,54.53,55.03,104000.0],["2016-01-06",54.89,55.49,53.35,55.0,85700.0],["2016-01-07",54.4,55.48,53.201,53.56,75000.0],["2016-01-08",53.41,55.4,53.18,55.22,51700.0],["2016-01-11",55.41,56.16,53.25,55.33,83800.0],["2016-01-12",55.84,57.37,54.4,54.99,134100.0],["2016-01-13",54.99,56.95,53.43,53.55,106000.0],["2016-01-14",53.75,54.32,51.14,52.99,122200.0],["2016-01-15",51.96,52.99,48.91,49.07,54200.0],["2016-01-19",49.63,50.86,48.14,48.41,71800.0],["2016-01-20",48.12,49.37,45.5,46.53,95600.0],["2016-01-21",46.14,46.23,45.07,45.67,91000.0],["2016-01-22",45.71,46.25,43.93,44.81,116500.0],["2016-01-25",44.32,46.0,43.03,46.0,142600.0],["2016-01-26",45.7,45.83,42.83,44.95,303100.0],["2016-01-27",44.65,44.8,42.723,43.5,117800.0],["2016-01-28",43.93,44.05,41.31,42.36,100300.0],["2016-01-29",42.32,43.277,41.82,42.8,80400.0],["2016-02-01",42.47,45.63,42.0,45.3,116700.0],["2016-02-02",44.78,47.38,44.22,45.75,94100.0],["2016-02-03",46.13,46.41,43.77,44.99,99300.0],["2016-02-04",44.27,46.79,44.27,45.39,65300.0],["2016-02-05",45.44,45.44,43.45,43.88,69000.0],["2016-02-08",43.95,45.05,43.42,44.53,81700.0],["2016-02-09",44.18,44.59,43.345,43.81,101600.0],["2016-02-10",44.51,45.76,44.0,44.19,32700.0],["2016-02-11",43.57,44.46,41.71,42.42,96100.0],["2016-02-12",42.46,43.33,40.23,42.29,212500.0],["2016-02-16",42.41,44.67,41.93,44.22,61200.0],["2016-02-17",44.5,44.81,43.45,44.52,104200.0],["2016-02-18",44.35,46.525,43.3,45.77,85800.0],["2016-02-19",45.81,49.54,44.55,49.3,88600.0],["2016-02-22",49.0,51.78,48.29,50.2,114400.0],["2016-02-23",50.5,51.445,48.76,49.23,71100.0],["2016-02-24",48.64,48.64,43.41,46.64,197100.0],["2016-02-25",46.0,47.9,46.0,47.05,15700.0],["2016-02-26",46.66,48.22,46.66,47.45,58700.0],["2016-02-29",47.54,48.0,46.01,46.62,46500.0],["2016-03-01",46.22,46.69,42.955,45.51,206000.0],["2016-03-02",45.79,46.46,44.13,46.25,91500.0],["2016-03-03",46.505,46.505,44.69,45.2,46400.0],["2016-03-04",45.59,46.14,43.99,45.56,81600.0],["2016-03-07",45.78,46.68,45.5,46.04,85700.0],["2016-03-08",46.53,46.53,43.76,44.77,249000.0],["2016-03-09",47.75,48.5,42.236,43.15,581600.0],["2016-03-10",43.48,44.48,41.35,42.0,207000.0],["2016-03-11",42.52,43.64,41.349,42.73,268300.0],["2016-03-14",42.75,47.78,42.75,46.33,454100.0],["2016-03-15",46.6,51.98,45.45,47.39,448600.0],["2016-03-16",46.87,46.87,42.02,44.81,584700.0],["2016-03-17",44.87,46.8,44.33,45.01,436700.0],["2016-03-18",45.35,48.25,44.74,47.06,210600.0],["2016-03-21",47.11,47.11,44.63,45.01,170700.0],["2016-03-22",44.17,45.4,44.17,44.97,336100.0],["2016-03-23",44.85,45.49,44.08,44.15,220700.0],["2016-03-24",44.15,45.84,43.83,44.94,415300.0],["2016-03-28",45.2,45.485,44.0,44.06,251800.0],["2016-03-29",43.97,45.355,43.68,45.24,341500.0],["2016-03-30",45.12,45.785,44.38,45.25,240600.0],["2016-03-31",45.5,46.13,44.27,46.0,131800.0],["2016-04-01",45.92,47.05,45.03,46.73,326000.0],["2016-04-04",46.68,48.15,46.12,46.88,205400.0],["2016-04-05",46.59,47.825,45.42,45.86,145700.0],["2016-04-06",45.9,47.28,45.43,47.03,155700.0],["2016-04-07",46.95,48.0,46.25,46.99,97800.0],["2016-04-08",47.3,47.9,45.67,45.72,128400.0],["2016-04-11",45.89,46.56,45.0,45.53,297200.0],["2016-04-12",45.59,49.01,45.59,48.53,329300.0],["2016-04-13",47.62,51.66,47.61,51.1,481100.0],["2016-04-14",50.6,53.105,50.54,52.54,500600.0],["2016-04-15",52.1,52.9,51.4,51.41,267900.0],["2016-04-18",51.02,52.77,50.93,52.64,129000.0],["2016-04-19",52.65,54.34,52.45,52.75,194100.0],["2016-04-20",52.21,53.1,51.28,52.18,255800.0],["2016-04-21",52.09,55.25,52.0,54.4,525800.0],["2016-04-22",54.47,55.0,53.68,54.92,143900.0],["2016-04-25",55.0,55.5,54.51,55.11,110400.0],["2016-04-26",54.67,55.35,53.95,55.2,122400.0],["2016-04-27",54.76,55.47,54.35,54.41,78000.0],["2016-04-28",54.31,55.489,54.21,54.39,113000.0],["2016-04-29",54.35,54.96,53.15,54.5,124400.0],["2016-05-02",54.71,55.25,54.21,55.16,156000.0],["2016-05-03",55.05,55.2,53.62,54.43,64300.0],["2016-05-04",54.11,55.16,54.0,54.38,136000.0],["2016-05-05",54.09,55.0,53.82,54.5,139900.0],["2016-05-06",53.97,56.24,53.29,54.71,287600.0],["2016-05-09",54.57,55.25,52.29,53.58,174500.0],["2016-05-10",54.5,55.98,52.35,53.77,282900.0],["2016-05-11",53.54,53.57,52.02,52.29,117700.0],["2016-05-12",51.74,51.816,47.67,48.88,638100.0],["2016-05-13",48.88,49.419,47.75,48.87,296900.0],["2016-05-16",47.98,49.91,47.25,48.94,334800.0],["2016-05-17",48.05,49.07,45.88,48.04,522100.0],["2016-05-18",47.89,48.35,47.551,48.0,366500.0],["2016-05-19",47.48,49.5,47.34,49.43,376000.0],["2016-05-20",48.9,50.62,48.18,50.07,319100.0],["2016-05-23",49.88,52.25,49.825,51.5,499500.0],["2016-05-24",51.78,52.4,51.09,51.8,391300.0],["2016-05-25",52.12,52.55,51.275,52.39,390800.0],["2016-05-26",52.0,52.225,50.89,51.08,285600.0],["2016-05-27",51.25,53.5,50.755,53.37,447200.0],["2016-05-31",52.98,53.08,50.93,52.79,554100.0],["2016-06-01",52.73,55.56,52.605,55.0,474600.0],["2016-06-02",54.87,55.38,54.74,55.04,299700.0],["2016-06-03",55.22,55.65,54.58,55.52,286200.0],["2016-06-06",55.63,58.59,55.6,58.58,650700.0],["2016-06-07",58.6,59.75,58.38,59.51,382800.0],["2016-06-08",59.78,61.28,59.46,60.75,496900.0],["2016-06-09",60.38,61.5,59.8,60.97,301300.0],["2016-06-10",60.87,61.16,59.64,60.12,393400.0],["2016-06-13",60.03,60.73,58.24,58.28,358800.0],["2016-06-14",58.19,59.0,57.55,58.68,475200.0],["2016-06-15",59.0,59.68,58.17,58.99,234200.0],["2016-06-16",58.75,60.652,58.49,60.45,379700.0],["2016-06-17",60.67,61.07,58.0,58.73,1257100.0],["2016-06-20",59.14,61.6,59.055,60.51,437200.0],["2016-06-21",60.48,61.485,59.42,60.81,237300.0],["2016-06-22",60.96,61.18,60.09,60.73,305900.0],["2016-06-23",60.58,60.96,59.71,60.0,596600.0],["2016-06-24",57.9,59.84,57.9,58.15,2755300.0],["2016-06-27",57.78,57.85,54.96,56.68,626300.0],["2016-06-28",57.2,57.62,56.21,56.36,466400.0],["2016-06-29",57.05,58.64,56.48,58.33,249000.0],["2016-06-30",58.7,59.65,58.07,59.5,282600.0],["2016-07-01",59.5,59.69,58.455,59.56,206600.0],["2016-07-05",59.04,60.11,58.82,59.48,247300.0],["2016-07-06",59.09,60.54,58.83,59.77,238200.0],["2016-07-07",60.22,60.63,59.16,59.95,146000.0],["2016-07-08",60.09,60.73,59.91,60.49,147000.0],["2016-07-11",60.5,60.93,59.98,60.71,247400.0],["2016-07-12",61.11,61.87,60.14,60.62,128200.0],["2016-07-13",60.83,60.88,59.44,59.57,89600.0],["2016-07-14",59.57,60.77,59.18,60.37,192100.0],["2016-07-15",60.65,60.89,59.465,60.01,156400.0],["2016-07-18",60.02,60.37,59.67,60.32,103200.0],["2016-07-19",60.42,60.75,59.25,59.6,142300.0],["2016-07-20",60.23,61.55,59.6,60.58,148100.0],["2016-07-21",61.0,61.0,59.28,59.47,144000.0],["2016-07-22",59.02,60.42,59.02,60.41,133200.0],["2016-07-25",60.435,61.56,60.05,61.1,307300.0],["2016-07-26",61.0,61.94,60.969,61.67,254600.0],["2016-07-27",61.75,65.47,61.28,65.29,403200.0],["2016-07-28",65.32,69.38,65.041,68.54,808300.0],["2016-07-29",68.53,68.895,67.781,68.31,232100.0],["2016-08-01",68.79,69.3,68.02,68.53,196800.0],["2016-08-02",68.56,68.99,68.1,68.41,211700.0],["2016-08-03",68.2,68.97,66.961,67.21,232400.0],["2016-08-04",67.62,67.79,66.56,67.5,255500.0],["2016-08-05",67.47,67.8,66.7,66.71,148000.0],["2016-08-08",66.5,67.06,66.1,67.06,146300.0],["2016-08-09",67.35,70.0,67.35,69.78,349600.0],["2016-08-10",73.5,77.25,71.55,74.4,979800.0],["2016-08-11",74.34,74.79,72.85,74.34,253800.0],["2016-08-12",73.61,74.455,71.703,74.3,456500.0],["2016-08-15",74.0,74.99,72.99,74.9,245900.0],["2016-08-16",74.14,76.7,74.06,74.53,398700.0],["2016-08-17",74.68,74.79,72.89,73.69,221500.0],["2016-08-18",73.97,74.48,73.25,74.16,236200.0],["2016-08-19",74.13,74.82,73.3,74.2,218800.0],["2016-08-22",74.04,74.04,72.26,73.47,202100.0],["2016-08-23",73.07,73.76,72.245,72.84,210100.0],["2016-08-24",72.88,73.64,70.41,70.74,263800.0],["2016-08-25",71.04,71.1,69.46,70.88,178200.0],["2016-08-26",71.03,72.07,70.12,71.77,373600.0],["2016-08-29",71.98,72.25,71.13,71.55,160000.0],["2016-08-30",71.57,71.8,70.59,71.14,198500.0],["2016-08-31",70.92,71.28,70.03,70.56,261600.0],["2016-09-01",70.25,70.53,69.12,70.02,329000.0],["2016-09-02",70.46,70.77,69.86,70.63,217500.0],["2016-09-06",69.57,71.4,69.57,71.22,291200.0],["2016-09-07",71.25,71.35,70.5,71.29,169700.0],["2016-09-08",70.97,71.82,70.03,71.47,463100.0],["2016-09-09",70.84,71.23,68.23,68.25,252300.0],["2016-09-12",67.67,70.32,67.43,70.31,278700.0],["2016-09-13",69.84,70.9,69.32,69.55,212900.0],["2016-09-14",69.72,73.52,69.64,71.95,457000.0],["2016-09-15",71.76,75.18,71.43,75.07,324400.0],["2016-09-16",75.09,75.21,73.49,73.74,911000.0],["2016-09-19",74.0,74.6,73.58,74.16,169900.0],["2016-09-20",74.63,74.89,73.551,74.22,162600.0],["2016-09-21",74.89,78.5,73.95,78.43,475100.0],["2016-09-22",78.83,79.43,78.09,79.39,195800.0],["2016-09-23",78.87,79.49,77.26,77.32,120700.0],["2016-09-26",77.32,77.375,76.81,76.96,251200.0],["2016-09-27",76.84,77.37,76.5,76.73,156000.0],["2016-09-28",76.72,77.02,75.7,76.0,190900.0],["2016-09-29",76.11,76.43,74.32,74.97,126300.0],["2016-09-30",75.38,76.31,74.72,75.99,114100.0],["2016-10-03",75.46,75.46,73.61,74.28,181400.0],["2016-10-04",74.34,74.71,73.62,74.2,77800.0],["2016-10-05",74.2,75.57,73.87,74.23,147000.0],["2016-10-06",74.0,74.65,72.58,73.5,117000.0],["2016-10-07",73.62,74.36,72.15,73.18,183500.0],["2016-10-10",73.5,75.36,73.39,74.94,119000.0],["2016-10-11",74.8,74.8,72.175,72.9,122300.0],["2016-10-12",72.57,73.75,71.7,71.74,88500.0],["2016-10-13",72.21,72.29,70.54,71.27,169200.0],["2016-10-14",71.74,72.38,70.63,70.93,110800.0],["2016-10-17",71.6,73.95,71.5,72.6,188400.0],["2016-10-18",74.05,74.05,72.55,73.5,103900.0],["2016-10-19",73.6,75.05,72.55,75.0,178800.0],["2016-10-20",74.9,75.05,73.155,74.85,100600.0],["2016-10-21",74.4,74.6,73.55,73.95,65100.0],["2016-10-24",74.55,74.9,73.55,73.9,83000.0],["2016-10-25",73.9,73.9,71.6,72.35,105200.0],["2016-10-26",71.65,71.75,66.1,66.85,422200.0],["2016-10-27",68.2,68.2,64.2,64.6,292600.0],["2016-10-28",64.75,66.7,64.3,65.85,319400.0],["2016-10-31",66.1,66.1,63.9,65.95,256400.0],["2016-11-01",65.9,66.85,65.2,66.15,200300.0],["2016-11-02",65.8,65.8,61.6,61.6,336100.0],["2016-11-03",61.75,62.3,58.5,58.65,299800.0],["2016-11-04",56.05,65.95,56.05,60.05,553100.0],["2016-11-07",61.0,62.15,60.2,61.35,372300.0],["2016-11-08",60.95,63.25,60.05,63.1,257800.0],["2016-11-09",62.4,63.2,60.25,62.0,390600.0],["2016-11-10",63.25,64.05,61.75,63.15,230100.0],["2016-11-11",63.15,64.6,62.55,64.0,281500.0],["2016-11-14",64.45,64.45,63.6,64.05,295500.0],["2016-11-15",63.8,65.05,63.8,64.75,206700.0],["2016-11-16",64.65,65.3,64.4,65.15,299100.0],["2016-11-17",65.4,68.8,64.95,68.6,423100.0],["2016-11-18",68.85,69.4,67.75,69.2,309700.0],["2016-11-21",69.15,69.25,67.7,68.05,121200.0],["2016-11-22",68.0,68.9,65.05,66.4,437100.0],["2016-11-23",65.85,67.7,65.85,67.6,138900.0],["2016-11-25",67.95,68.8,67.4,68.7,64600.0],["2016-11-28",68.0,68.55,65.9,65.95,190300.0],["2016-11-29",65.95,66.1,64.0,64.55,208800.0],["2016-11-30",64.75,64.85,61.6,61.9,204700.0],["2016-12-01",62.05,62.05,58.7,59.05,470600.0],["2016-12-02",59.6,59.7,57.85,59.0,265200.0],["2016-12-05",59.15,61.4,59.05,61.3,232500.0],["2016-12-06",61.6,63.45,61.4,62.8,197700.0],["2016-12-07",61.9,65.3,61.75,65.2,228400.0],["2016-12-08",65.1,66.6,64.55,66.45,141700.0],["2016-12-09",66.8,67.6,65.25,66.15,217500.0],["2016-12-12",65.9,68.5,65.503,68.1,179200.0],["2016-12-13",68.7,69.2,67.5,67.75,143400.0],["2016-12-14",67.75,68.3,65.4,65.6,221300.0],["2016-12-15",65.75,65.75,63.8,64.6,316500.0],["2016-12-16",64.7,65.5,64.15,65.25,429800.0],["2016-12-19",65.4,66.65,65.0,65.4,91400.0],["2016-12-20",65.55,65.85,62.425,63.6,277200.0],["2016-12-21",63.55,63.8,62.95,63.05,107700.0],["2016-12-22",62.9,63.7,62.492,63.55,95900.0],["2016-12-23",64.15,65.1,63.5,64.2,191200.0],["2016-12-27",64.35,64.75,63.55,63.7,70400.0],["2016-12-28",63.9,63.9,63.15,63.4,96000.0],["2016-12-29",63.45,64.45,63.4,64.1,79500.0],["2016-12-30",64.05,64.5,63.2,63.8,106300.0],["2017-01-03",63.8,64.75,63.05,64.05,217500.0],["2017-01-04",64.25,66.05,63.75,65.7,210900.0],["2017-01-05",65.5,65.9,64.85,65.65,143900.0],["2017-01-06",65.95,68.2,65.2,67.9,200100.0],["2017-01-09",68.5,69.85,67.55,69.75,222600.0],["2017-01-10",69.75,71.8,69.5,71.3,301600.0],["2017-01-11",71.7,72.25,70.65,71.15,252900.0],["2017-01-12",70.65,71.55,70.275,71.45,125200.0],["2017-01-13",71.45,74.55,71.45,74.55,196600.0],["2017-01-17",74.2,74.5,72.45,73.9,227900.0],["2017-01-18",74.15,75.1,73.2,74.0,228700.0],["2017-01-19",74.0,74.35,73.25,73.95,213400.0],["2017-01-20",74.05,74.85,73.95,74.15,129400.0],["2017-01-23",74.15,75.25,74.0,74.35,312300.0],["2017-01-24",75.85,75.85,73.2,74.6,149700.0],["2017-01-25",75.0,76.045,74.25,75.2,230500.0],["2017-01-26",76.85,76.85,72.35,73.6,209500.0],["2017-01-27",73.75,74.05,71.95,72.35,128600.0],["2017-01-30",71.3,71.3,69.8,70.9,184900.0],["2017-01-31",69.85,71.6,69.85,71.55,146300.0],["2017-02-01",71.5,72.4,70.2,70.5,171800.0],["2017-02-02",69.0,70.8,69.0,69.7,213700.0],["2017-02-03",70.05,71.0,69.1,71.0,201500.0],["2017-02-06",70.55,71.0,68.45,69.75,163100.0],["2017-02-07",70.0,70.0,68.15,69.15,125800.0],["2017-02-08",68.1,70.25,67.95,70.05,185300.0],["2017-02-09",69.95,72.35,68.95,72.1,187300.0],["2017-02-10",72.2,72.6,70.4,72.0,101900.0],["2017-02-13",72.9,75.0,71.85,74.8,253300.0],["2017-02-14",74.45,77.2,74.45,77.0,319300.0],["2017-02-15",76.65,78.0,74.647,77.9,166200.0],["2017-02-16",77.9,79.05,77.45,77.9,215900.0],["2017-02-17",78.0,78.8,77.55,78.75,127500.0],["2017-02-21",79.45,79.75,78.5,79.45,104900.0],["2017-02-22",79.15,79.9,78.75,78.85,150100.0],["2017-02-23",79.25,79.5,77.7,79.45,151600.0],["2017-02-24",79.05,79.8,78.0,78.35,162000.0],["2017-02-27",78.5,79.45,77.25,78.5,331300.0],["2017-02-28",78.3,79.35,76.3,76.8,248000.0],["2017-03-01",76.2,82.9,74.15,81.5,693000.0],["2017-03-02",81.25,84.15,81.15,83.25,389300.0],["2017-03-03",83.25,83.55,81.6,82.6,260800.0],["2017-03-06",82.0,82.5,76.2,77.25,609100.0],["2017-03-07",76.5,77.2,74.3,74.35,249200.0],["2017-03-08",74.75,76.6,74.75,75.9,193200.0],["2017-03-09",76.2,78.75,75.0,78.5,258000.0],["2017-03-10",78.95,80.695,78.625,80.25,274100.0],["2017-03-13",80.0,81.5,79.05,81.0,154100.0],["2017-03-14",80.05,81.35,78.35,78.8,205700.0],["2017-03-15",79.1,79.4,78.5,78.85,157500.0],["2017-03-16",78.1,78.25,76.2,77.55,441400.0],["2017-03-17",79.7,84.8,78.5,82.45,1925700.0],["2017-03-20",82.6,82.95,79.85,80.45,301800.0],["2017-03-21",80.7,81.05,77.55,77.65,297100.0],["2017-03-22",77.45,77.55,76.6,77.4,196400.0],["2017-03-23",77.2,78.7,76.15,78.15,124300.0],["2017-03-24",77.85,81.7,77.85,81.1,215600.0],["2017-03-27",79.7,82.575,79.1,81.7,218100.0],["2017-03-28",81.8,81.925,80.3,81.45,139500.0],["2017-03-29",81.35,83.3,81.35,82.7,181700.0],["2017-03-30",82.85,84.85,82.344,84.6,333400.0],["2017-03-31",84.35,84.75,83.35,83.45,368400.0],["2017-04-03",83.2,83.45,80.6,83.05,203800.0],["2017-04-04",82.65,83.25,81.3,81.7,133000.0],["2017-04-05",82.0,82.65,80.45,80.55,136600.0],["2017-04-06",80.65,81.15,79.5,81.05,145600.0],["2017-04-07",80.6,82.4,80.55,81.7,203900.0],["2017-04-10",81.75,82.6,81.156,82.25,128900.0],["2017-04-11",82.0,83.35,81.05,83.15,195200.0],["2017-04-12",82.95,83.45,81.35,81.6,215300.0],["2017-04-13",81.55,82.55,81.3,81.45,164100.0],["2017-04-17",82.15,83.4,81.45,82.85,224900.0],["2017-04-18",82.7,82.75,81.0,81.75,159800.0],["2017-04-19",82.4,84.45,82.15,84.25,152700.0],["2017-04-20",84.55,84.85,84.05,84.5,113700.0],["2017-04-21",84.3,84.9,83.75,84.6,168200.0],["2017-04-24",85.3,85.675,83.45,84.7,245900.0],["2017-04-25",85.4,87.3,85.0,87.05,119300.0],["2017-04-26",86.3,88.375,86.2,87.35,167400.0],["2017-04-27",87.55,87.9,85.95,86.05,148700.0],["2017-04-28",86.1,86.55,85.4,85.45,122000.0],["2017-05-01",85.45,87.4,85.45,87.2,219300.0],["2017-05-02",87.55,88.9,87.25,88.35,107900.0],["2017-05-03",87.7,88.9,87.45,88.1,190400.0],["2017-05-04",88.8,88.8,86.9,88.25,164400.0],["2017-05-05",88.55,89.5,87.9,88.5,149100.0],["2017-05-08",88.55,88.55,85.3,85.75,159200.0],["2017-05-09",85.25,85.675,83.05,83.45,300300.0],["2017-05-10",82.5,89.55,79.155,89.45,826200.0],["2017-05-11",88.65,90.0,87.6,88.85,416600.0],["2017-05-12",87.4,87.694,83.25,83.75,424600.0],["2017-05-15",83.65,85.05,83.5,84.95,207400.0],["2017-05-16",85.0,85.4,83.375,84.65,174800.0],["2017-05-17",83.15,84.0,80.95,81.05,191100.0],["2017-05-18",81.0,82.1,78.45,81.9,233600.0],["2017-05-19",81.9,82.9,80.9,81.8,116900.0],["2017-05-22",81.95,82.85,81.6,82.45,91200.0],["2017-05-23",82.65,83.6,81.6,82.95,154800.0],["2017-05-24",82.9,84.05,82.85,83.95,173100.0],["2017-05-25",84.0,84.8,83.2,84.6,168200.0],["2017-05-26",84.05,85.0,83.2,84.1,117100.0],["2017-05-30",83.85,84.9,83.3,84.25,156100.0],["2017-05-31",84.15,84.35,81.9,82.85,222600.0],["2017-06-01",83.15,84.95,81.85,84.9,277300.0],["2017-06-02",85.05,87.4,85.05,86.5,188800.0],["2017-06-05",86.55,87.25,84.95,85.5,87400.0],["2017-06-06",84.9,85.95,83.5,84.35,131100.0],["2017-06-07",84.85,86.25,83.6,85.55,124200.0],["2017-06-08",85.65,87.05,85.15,86.65,149400.0],["2017-06-09",86.9,87.9,82.59,83.0,146300.0],["2017-06-12",83.0,83.5,80.5,82.9,147100.0],["2017-06-13",84.15,89.5,82.9,86.85,371300.0],["2017-06-14",87.05,87.35,84.5,84.95,120800.0],["2017-06-15",83.95,85.1,83.45,84.95,150400.0],["2017-06-16",84.2,85.75,83.65,84.45,294600.0],["2017-06-19",84.7,87.25,84.7,86.7,118600.0],["2017-06-20",86.45,87.65,86.15,86.7,219700.0],["2017-06-21",87.15,88.3,86.05,87.0,151600.0],["2017-06-22",87.1,89.6,86.9,89.3,198100.0],["2017-06-23",89.55,90.9,87.85,90.45,392800.0],["2017-06-26",90.4,91.0,86.9,86.95,202300.0],["2017-06-27",86.9,87.7,84.65,84.75,140300.0],["2017-06-28",85.5,89.15,85.1,88.6,165500.0],["2017-06-29",88.4,89.0,84.7,85.95,120000.0],["2017-06-30",86.5,88.175,85.7,87.75,91700.0],["2017-07-03",88.0,88.75,85.8,87.05,87400.0],["2017-07-05",87.0,89.8,87.0,88.85,134500.0],["2017-07-06",87.85,88.15,85.3,86.4,75900.0],["2017-07-07",87.05,88.95,87.05,88.95,75600.0],["2017-07-10",88.75,88.85,86.15,86.35,162700.0],["2017-07-11",86.5,87.35,85.8,87.0,72900.0],["2017-07-12",88.1,88.35,87.2,87.3,90300.0],["2017-07-13",87.45,88.95,85.35,85.5,74200.0],["2017-07-14",86.35,87.1,85.65,86.5,82000.0],["2017-07-17",86.65,88.0,85.95,86.55,87800.0],["2017-07-18",86.15,86.75,85.35,85.8,78200.0],["2017-07-19",86.35,86.75,85.35,85.85,104400.0],["2017-07-20",86.45,86.45,84.4,84.65,108300.0],["2017-07-21",86.7,86.869,81.7,82.0,185600.0],["2017-07-24",81.9,84.7,81.569,84.4,92800.0],["2017-07-25",84.45,86.15,84.4,85.55,140000.0],["2017-07-26",85.9,86.8,84.55,84.95,80200.0],["2017-07-27",85.6,86.0,82.35,83.55,135700.0],["2017-07-28",83.1,84.7,82.55,84.45,117600.0],["2017-07-31",84.0,84.45,81.175,81.65,120100.0],["2017-08-01",81.5,81.9,77.75,80.8,339800.0],["2017-08-02",81.15,81.15,79.4,79.65,149300.0],["2017-08-03",79.7,80.95,78.9,80.1,125300.0],["2017-08-04",80.0,81.0,79.425,80.45,147500.0],["2017-08-07",79.9,83.5,79.65,83.2,156100.0],["2017-08-08",82.85,84.5,82.55,84.1,177600.0],["2017-08-09",81.65,89.1,81.65,88.05,460200.0],["2017-08-10",87.05,88.2,86.3,87.95,213300.0],["2017-08-11",86.5,87.8,83.75,86.65,349100.0],["2017-08-14",87.8,87.85,85.2,86.1,102400.0],["2017-08-15",86.1,86.85,85.5,85.6,131300.0],["2017-08-16",85.75,86.95,84.58,86.0,168000.0],["2017-08-17",85.35,86.0,84.3,84.35,124700.0],["2017-08-18",83.55,85.85,81.5,83.15,166000.0],["2017-08-21",83.1,84.1,82.3,84.0,111000.0],["2017-08-22",84.05,85.35,83.1,85.0,138100.0],["2017-08-23",84.3,86.05,84.1,85.5,77000.0],["2017-08-24",85.35,86.0,84.35,85.45,144300.0],["2017-08-25",85.65,86.0,85.15,85.75,97900.0],["2017-08-28",86.0,87.15,85.825,86.6,153800.0],["2017-08-29",85.7,86.5,85.65,85.8,211200.0],["2017-08-30",85.75,86.25,84.95,85.0,96300.0],["2017-08-31",85.4,86.05,84.85,86.0,156700.0],["2017-09-01",86.0,88.0,85.0,87.9,278800.0],["2017-09-05",87.25,88.9,86.8,87.5,107200.0],["2017-09-06",88.2,88.2,85.15,86.3,119800.0],["2017-09-07",86.9,87.5,85.95,86.9,69300.0],["2017-09-08",86.25,89.95,86.05,88.05,172900.0],["2017-09-11",89.35,89.75,87.45,87.8,137100.0],["2017-09-12",87.5,89.65,87.3,88.75,163100.0],["2017-09-13",88.6,88.75,87.5,88.15,102400.0],["2017-09-14",86.85,88.2,86.85,88.1,77800.0],["2017-09-15",88.3,88.75,87.2,88.3,324900.0],["2017-09-18",88.9,89.0,88.2,88.85,124300.0],["2017-09-19",88.7,89.55,88.25,89.45,196500.0],["2017-09-20",89.45,90.0,89.05,90.0,174700.0],["2017-09-21",90.5,90.5,89.05,89.3,165700.0],["2017-09-22",89.15,89.9,88.0,88.9,153300.0],["2017-09-25",88.95,88.95,86.3,87.3,117700.0],["2017-09-26",87.65,88.2,87.0,87.45,93300.0],["2017-09-27",87.85,90.0,87.3,89.6,118600.0],["2017-09-28",89.5,90.0,88.8,89.75,83900.0],["2017-09-29",89.8,90.4,89.363,90.3,155500.0],["2017-10-02",90.2,92.4,89.9,92.3,242300.0],["2017-10-03",91.9,93.1,90.8,91.6,155800.0],["2017-10-04",91.55,93.0,91.45,92.85,78900.0],["2017-10-05",92.9,93.55,91.9,93.2,112900.0],["2017-10-06",92.6,94.2,92.6,94.2,101800.0],["2017-10-09",94.0,94.65,92.65,93.05,108000.0],["2017-10-10",93.25,93.25,91.3,91.55,74400.0],["2017-10-11",91.45,92.5,91.45,91.9,63400.0],["2017-10-12",91.6,92.25,91.4,91.6,108600.0],["2017-10-13",91.75,92.55,91.6,92.1,98600.0],["2017-10-16",92.2,93.2,91.85,92.55,152100.0],["2017-10-17",92.05,93.95,92.05,93.55,54100.0],["2017-10-18",93.95,95.6,93.3,94.95,98500.0],["2017-10-19",94.9,95.6,94.4,95.2,115600.0],["2017-10-20",95.85,96.2,95.2,95.55,85000.0],["2017-10-23",96.05,97.65,95.45,95.45,95400.0],["2017-10-24",95.6,96.95,95.15,96.6,119000.0],["2017-10-25",94.55,97.2,94.55,96.15,172700.0],["2017-10-26",96.0,97.8,96.0,97.1,118300.0],["2017-10-27",97.15,100.6,97.1,100.55,349000.0],["2017-10-30",99.85,100.3,98.55,99.5,229200.0],["2017-10-31",99.8,101.15,99.05,100.55,165400.0],["2017-11-01",99.75,101.2,99.005,99.65,255500.0],["2017-11-02",99.4,101.0,99.4,99.95,170700.0],["2017-11-03",99.9,101.45,98.35,101.3,156000.0],["2017-11-06",101.75,104.05,101.35,103.85,212400.0],["2017-11-07",104.15,104.75,102.25,103.8,300900.0],["2017-11-08",104.15,114.6,104.15,113.55,645400.0],["2017-11-09",112.7,116.35,112.3,115.85,256200.0],["2017-11-10",114.55,114.55,104.45,106.25,324700.0],["2017-11-13",106.15,109.2,105.55,108.95,174800.0],["2017-11-14",108.0,108.8,105.61,107.6,179400.0],["2017-11-15",107.3,107.3,103.95,104.7,201900.0],["2017-11-16",105.0,105.9,104.225,104.7,294300.0],["2017-11-17",103.85,104.6,102.15,104.55,187700.0],["2017-11-20",104.25,106.6,103.95,106.55,204500.0],["2017-11-21",106.6,108.0,105.6,107.55,121900.0],["2017-11-22",107.05,107.8,105.05,105.2,132100.0],["2017-11-24",105.25,105.25,102.2,104.9,107100.0],["2017-11-27",104.95,105.15,103.05,103.3,161500.0],["2017-11-28",102.95,105.6,101.95,105.6,207200.0],["2017-11-29",105.05,105.5,102.5,105.15,132000.0],["2017-11-30",105.5,105.8,103.3,105.3,133100.0],["2017-12-01",105.6,108.85,102.3,105.9,153100.0],["2017-12-04",107.2,107.55,99.75,99.85,129800.0],["2017-12-05",100.0,101.75,99.05,99.5,179400.0],["2017-12-06",99.3,101.6,98.95,100.65,145000.0],["2017-12-07",101.95,102.3,100.35,100.4,116200.0],["2017-12-08",100.85,102.25,97.5,98.5,171800.0],["2017-12-11",98.55,99.6,97.95,98.85,107600.0],["2017-12-12",98.35,98.35,91.3,94.9,339200.0],["2017-12-13",94.75,97.15,93.7,96.1,255900.0],["2017-12-14",96.3,97.4,95.3,95.75,121600.0],["2017-12-15",96.05,99.65,96.05,98.7,256500.0],["2017-12-18",99.55,99.6,93.0,93.7,181800.0],["2017-12-19",93.65,95.95,93.65,94.4,181000.0],["2017-12-20",96.2,97.2,96.0,96.85,196600.0],["2017-12-21",96.9,97.5,96.5,96.8,175100.0],["2017-12-22",97.2,97.2,94.95,95.1,93200.0],["2017-12-26",94.85,96.55,94.8,96.35,107400.0],["2017-12-27",96.5,97.85,96.1,96.65,99300.0],["2017-12-28",96.8,97.0,95.2,95.55,110800.0],["2017-12-29",96.0,96.0,93.95,94.1,128700.0],["2018-01-02",92.9,92.9,89.0,90.35,549800.0],["2018-01-03",89.4,91.9,89.2,90.55,132100.0],["2018-01-04",90.9,92.2,83.25,84.6,1104000.0],["2018-01-05",85.3,88.2,84.0,85.15,525500.0],["2018-01-08",85.15,86.9,82.55,86.7,741900.0],["2018-01-09",87.05,90.9,87.05,89.7,445700.0],["2018-01-10",89.25,89.25,86.55,88.25,201700.0],["2018-01-11",88.4,92.0,87.6,91.9,180600.0],["2018-01-12",91.85,92.0,90.35,91.15,137300.0],["2018-01-16",91.25,91.6,87.1,87.2,358900.0],["2018-01-17",87.7,89.7,87.43,89.45,161700.0],["2018-01-18",89.75,90.5,89.1,90.1,299900.0],["2018-01-19",89.7,91.55,89.6,91.35,216600.0],["2018-01-22",91.7,94.7,90.75,94.5,154200.0],["2018-01-23",94.75,97.4,94.225,97.25,294300.0],["2018-01-24",97.25,99.95,97.25,98.05,527500.0],["2018-01-25",98.9,101.65,98.55,100.1,227600.0],["2018-01-26",100.75,101.3,99.25,100.65,389000.0],["2018-01-29",100.0,101.85,99.75,101.6,132000.0],["2018-01-30",100.55,102.25,99.45,101.35,187300.0],["2018-01-31",101.5,102.85,99.1,99.6,179900.0],["2018-02-01",99.0,99.45,96.9,98.0,141500.0],["2018-02-02",97.5,98.5,95.55,96.25,280100.0],["2018-02-05",95.15,97.2,93.95,95.3,282100.0],["2018-02-06",93.4,96.05,91.8,94.15,268800.0],["2018-02-07",94.15,95.8,93.155,94.7,176700.0],["2018-02-08",94.5,94.85,89.2,89.3,218700.0],["2018-02-09",89.85,91.25,89.15,90.3,296500.0],["2018-02-12",90.15,92.85,88.8,91.55,176200.0],["2018-02-13",91.7,93.65,90.05,92.5,163900.0],["2018-02-14",92.15,94.35,92.15,93.6,155600.0],["2018-02-15",94.75,98.25,93.75,98.2,124400.0],["2018-02-16",98.0,100.7,97.025,98.7,104200.0],["2018-02-20",98.6,100.0,97.7,99.35,131400.0],["2018-02-21",100.45,101.55,98.5,98.7,239700.0],["2018-02-22",98.9,101.0,98.35,99.6,91000.0],["2018-02-23",99.85,102.25,98.6,102.15,115300.0],["2018-02-26",102.5,104.75,102.45,104.15,218400.0],["2018-02-27",104.7,106.35,102.55,104.3,278900.0],["2018-02-28",107.05,115.05,106.7,108.2,998300.0],["2018-03-01",108.0,110.25,106.875,108.45,262500.0],["2018-03-02",108.4,113.3,107.6,112.95,263100.0],["2018-03-05",112.55,115.0,111.2,114.25,194600.0],["2018-03-06",114.3,116.1,113.45,115.95,205000.0],["2018-03-07",114.75,118.1,114.75,117.85,359900.0],["2018-03-08",118.0,119.0,116.6,117.8,295300.0],["2018-03-09",119.0,119.1,117.7,118.65,339100.0],["2018-03-12",119.2,121.35,117.9,121.1,468500.0],["2018-03-13",122.65,123.65,120.825,123.2,249600.0],["2018-03-14",124.5,124.85,121.6,122.7,268800.0],["2018-03-15",122.95,126.0,122.75,125.15,234500.0],["2018-03-16",125.25,127.4,124.05,124.35,351100.0],["2018-03-19",124.0,124.0,119.7,121.1,340500.0],["2018-03-20",121.25,124.35,121.25,123.6,155700.0],["2018-03-21",124.05,126.7,123.7,126.1,235600.0],["2018-03-22",125.05,125.7,122.2,122.35,192800.0],["2018-03-23",123.4,123.725,120.1,120.1,196000.0],["2018-03-26",121.85,122.95,119.875,120.0,434100.0],["2018-03-27",120.2,121.35,115.2,115.75,688500.0],["2018-03-28",116.0,117.35,113.45,114.05,305400.0],["2018-03-29",114.9,117.25,113.75,115.65,540600.0],["2018-04-02",114.8,115.5,111.15,112.2,254000.0],["2018-04-03",112.2,113.8,111.7,113.3,474100.0],["2018-04-04",114.45,118.9,112.25,118.4,403500.0],["2018-04-05",119.9,123.1,119.1,122.1,216200.0],["2018-04-06",121.35,122.3,119.05,120.6,186000.0],["2018-04-09",121.4,122.55,120.4,120.7,133200.0],["2018-04-10",122.15,123.3,119.6,122.35,269900.0],["2018-04-11",122.05,123.65,121.3,122.25,148000.0],["2018-04-12",122.95,124.55,122.05,124.15,331200.0],["2018-04-13",124.55,124.55,121.35,122.1,114800.0],["2018-04-16",123.95,124.395,122.6,123.0,124100.0],["2018-04-17",123.85,125.1,123.25,124.85,145600.0],["2018-04-18",125.5,126.75,124.7,125.4,141000.0],["2018-04-19",127.15,127.15,124.35,125.2,232600.0],["2018-04-20",125.8,126.675,124.4,124.75,146800.0],["2018-04-23",125.2,125.35,122.8,122.95,107100.0],["2018-04-24",123.05,123.875,119.45,120.6,115700.0],["2018-04-25",117.8,121.55,117.8,120.45,127400.0],["2018-04-26",121.2,124.7,120.65,124.7,153400.0],["2018-04-27",124.7,127.95,124.7,126.45,287200.0],["2018-04-30",125.05,127.35,123.7,124.35,204900.0],["2018-05-01",125.9,127.95,123.85,127.75,252500.0],["2018-05-02",127.1,129.05,126.35,128.5,184800.0],["2018-05-03",127.7,134.0,125.05,133.8,299400.0],["2018-05-04",132.85,135.45,130.0,134.7,229500.0],["2018-05-07",135.0,140.55,134.75,139.1,331800.0],["2018-05-08",137.35,140.0,134.25,135.9,412100.0],["2018-05-09",148.65,154.05,141.05,152.25,1151900.0],["2018-05-10",152.3,155.5,149.4,154.3,528900.0],["2018-05-11",145.95,153.7,142.25,153.35,663300.0],["2018-05-14",152.75,154.0,149.9,150.05,240600.0],["2018-05-15",149.8,150.85,148.693,149.85,261100.0],["2018-05-16",150.45,154.1,150.1,153.85,272700.0],["2018-05-17",153.4,156.8,152.65,155.35,174100.0],["2018-05-18",155.8,159.35,155.725,158.25,209200.0],["2018-05-21",157.1,159.0,156.6,157.6,200600.0],["2018-05-22",158.35,158.6,154.8,155.95,135300.0],["2018-05-23",154.95,158.45,154.3,156.35,130500.0],["2018-05-24",156.0,157.25,152.0,156.0,208800.0],["2018-05-25",156.15,157.35,155.1,157.05,99800.0],["2018-05-29",155.7,157.5,154.1,157.35,124400.0],["2018-05-30",157.85,162.5,156.85,158.85,266500.0],["2018-05-31",162.85,164.25,159.9,160.9,200200.0],["2018-06-01",162.3,167.35,160.75,165.25,247100.0],["2018-06-04",166.3,166.895,161.6,165.1,259000.0],["2018-06-05",164.55,167.2,163.3,164.0,119400.0],["2018-06-06",164.95,166.3,162.45,165.95,187700.0],["2018-06-07",165.65,165.945,157.0,161.0,243800.0],["2018-06-08",161.3,165.8,160.95,165.3,273600.0],["2018-06-11",165.6,166.3,162.55,162.7,204800.0],["2018-06-12",162.7,163.3,160.45,162.95,261400.0],["2018-06-13",163.25,163.5,157.35,159.35,278000.0],["2018-06-14",159.65,160.4,155.15,156.9,613600.0],["2018-06-15",156.7,156.7,152.55,155.05,496100.0],["2018-06-18",154.25,156.0,152.65,155.7,338000.0],["2018-06-19",155.0,155.55,152.35,153.35,298200.0],["2018-06-20",153.35,156.0,152.6,154.6,417300.0],["2018-06-21",155.95,155.95,149.3,150.8,342500.0],["2018-06-22",151.45,152.95,147.25,148.2,2245000.0],["2018-06-25",148.2,149.45,144.5,145.5,276700.0],["2018-06-26",146.1,152.25,145.25,150.2,567900.0],["2018-06-27",150.2,152.1,141.9,142.7,381100.0],["2018-06-28",141.85,142.6,134.75,140.3,787500.0],["2018-06-29",140.35,141.65,137.15,138.15,525100.0],["2018-07-02",138.0,140.75,136.8,138.55,602100.0],["2018-07-03",139.05,143.35,136.8,142.7,234300.0],["2018-07-05",143.4,143.4,139.45,142.05,673600.0],["2018-07-06",142.6,145.15,141.45,142.45,315100.0],["2018-07-09",142.45,143.45,139.6,141.1,325600.0],["2018-07-10",141.0,141.65,139.7,140.1,291300.0],["2018-07-11",138.5,141.3,138.4,139.0,209600.0],["2018-07-12",138.9,140.85,138.5,140.0,334300.0],["2018-07-13",139.45,139.7,134.45,135.35,357500.0],["2018-07-16",135.55,137.55,133.95,136.2,312300.0],["2018-07-17",135.5,139.85,135.5,139.45,309200.0],["2018-07-18",140.2,140.5,138.0,139.6,223800.0],["2018-07-19",139.5,140.75,138.6,138.75,234100.0],["2018-07-20",139.0,139.9,137.0,137.25,366000.0],["2018-07-23",137.05,144.45,136.15,143.05,335600.0],["2018-07-24",143.05,143.75,137.35,138.1,400200.0],["2018-07-25",138.3,146.45,138.3,145.3,348400.0],["2018-07-26",144.4,146.65,142.3,144.25,285600.0],["2018-07-27",143.75,144.125,138.25,141.05,321900.0],["2018-07-30",140.9,140.95,135.4,139.3,432300.0],["2018-07-31",139.3,143.0,138.35,142.25,251400.0],["2018-08-01",142.25,146.35,141.65,144.9,361400.0],["2018-08-02",143.65,147.0,142.35,146.8,195800.0],["2018-08-03",145.05,147.85,142.25,146.05,263300.0],["2018-08-06",146.0,150.95,145.15,148.05,534000.0],["2018-08-07",148.45,149.6,145.35,148.55,345200.0],["2018-08-08",148.55,148.55,120.2,124.65,1909000.0],["2018-08-09",125.4,127.05,122.1,124.1,739700.0],["2018-08-10",123.9,127.1,123.75,124.35,450800.0],["2018-08-13",124.8,125.8,121.05,121.55,264300.0],["2018-08-14",121.9,123.8,120.25,122.65,236200.0],["2018-08-15",121.8,124.15,118.6,123.85,339000.0],["2018-08-16",124.0,128.775,123.575,128.3,423500.0],["2018-08-17",128.25,129.0,125.3,125.7,336700.0],["2018-08-20",126.55,126.55,122.45,125.0,258400.0],["2018-08-21",125.35,127.4,124.6,127.0,199000.0],["2018-08-22",126.65,129.85,126.15,129.4,159300.0],["2018-08-23",129.1,131.0,128.4,129.35,180500.0],["2018-08-24",129.5,130.0,127.1,129.1,171300.0],["2018-08-27",129.8,131.55,128.9,130.8,189400.0],["2018-08-28",130.9,132.0,129.25,131.5,242000.0],["2018-08-29",131.45,135.0,131.2,134.75,434600.0],["2018-08-30",134.4,136.05,132.9,135.8,218400.0],["2018-08-31",135.3,139.7,134.85,138.85,279600.0],["2018-09-04",138.75,140.925,136.8,140.6,251000.0],["2018-09-05",140.25,140.4,133.1,138.75,344800.0],["2018-09-06",138.95,142.75,138.95,142.45,305300.0],["2018-09-07",142.2,145.3,141.85,142.1,252400.0],["2018-09-10",142.75,144.55,141.9,143.0,157200.0],["2018-09-11",142.95,148.95,141.3,148.1,454400.0],["2018-09-12",148.2,154.25,148.05,154.0,470500.0],["2018-09-13",155.15,156.65,153.6,155.05,314200.0],["2018-09-14",155.8,157.15,154.3,156.8,325300.0],["2018-09-17",156.65,158.7,151.55,152.95,726500.0],["2018-09-18",152.7,155.7,151.55,152.15,259700.0],["2018-09-19",152.4,153.6,148.3,150.5,205300.0],["2018-09-20",151.45,152.3,149.95,151.3,177700.0],["2018-09-21",150.7,152.1,148.75,149.35,239800.0],["2018-09-24",149.25,152.1,148.575,151.9,171100.0],["2018-09-25",152.2,156.2,151.425,155.65,135800.0],["2018-09-26",156.2,156.2,153.205,154.25,123300.0],["2018-09-27",154.65,154.65,147.5,149.15,306400.0],["2018-09-28",148.85,151.325,148.4,149.7,190500.0],["2018-10-01",149.94,150.555,146.77,147.65,363400.0],["2018-10-02",146.96,149.48,141.55,142.57,184800.0],["2018-10-03",142.68,143.13,140.47,141.12,362000.0],["2018-10-04",140.41,140.43,136.38,137.51,517500.0],["2018-10-05",137.14,139.53,130.9,135.32,257800.0],["2018-10-08",136.06,137.59,131.07,134.54,356600.0],["2018-10-09",133.96,136.51,132.4,133.54,216400.0],["2018-10-10",133.35,134.755,130.27,131.0,373700.0],["2018-10-11",130.59,136.28,129.2,133.52,427200.0],["2018-10-12",135.8,139.7,134.115,136.94,339300.0],["2018-10-15",136.44,138.0,133.89,136.15,357600.0],["2018-10-16",137.46,142.8,136.42,142.54,241800.0],["2018-10-17",142.37,144.47,140.21,142.35,284200.0],["2018-10-18",142.1,142.4,139.72,140.84,142600.0],["2018-10-19",141.12,142.62,136.01,136.97,203900.0],["2018-10-22",137.2,139.22,134.3,136.8,240100.0],["2018-10-23",134.07,138.72,133.39,138.25,288000.0],["2018-10-24",138.25,141.15,137.28,138.32,316700.0],["2018-10-25",138.35,138.59,132.64,138.08,317500.0],["2018-10-26",136.61,140.415,135.05,137.95,345800.0],["2018-10-29",139.56,140.24,135.515,137.33,300800.0],["2018-10-30",137.15,140.85,135.42,135.7,638500.0],["2018-10-31",136.51,139.4,134.8,136.0,411800.0],["2018-11-01",137.01,142.81,137.01,141.16,577600.0],["2018-11-02",141.45,144.35,137.56,137.75,445600.0],["2018-11-05",137.8,140.46,135.745,140.14,661800.0],["2018-11-06",142.85,148.42,138.5,147.71,1341600.0],["2018-11-07",148.0,158.48,147.12,156.48,744900.0],["2018-11-08",155.05,160.5,153.19,155.58,741900.0],["2018-11-09",154.18,154.21,147.11,150.2,441800.0],["2018-11-12",150.52,150.52,136.74,137.65,400300.0],["2018-11-13",137.74,141.74,133.6,134.17,381100.0],["2018-11-14",136.27,136.6,129.33,129.93,320500.0],["2018-11-15",129.37,134.53,129.04,134.26,209200.0],["2018-11-16",134.12,138.43,131.89,136.57,257500.0],["2018-11-19",136.34,136.84,121.84,123.35,534000.0],["2018-11-20",123.05,125.623,120.12,122.04,335400.0],["2018-11-21",123.4,128.1,121.06,125.64,214400.0],["2018-11-23",124.78,126.81,124.27,125.42,72200.0],["2018-11-26",126.32,130.25,125.4,129.24,223700.0],["2018-11-27",128.74,132.21,127.5,129.96,341200.0],["2018-11-28",131.13,135.42,128.21,135.33,225900.0],["2018-11-29",134.17,138.87,132.28,137.73,245400.0],["2018-11-30",136.87,140.475,136.87,139.22,280600.0],["2018-12-03",139.25,145.53,139.25,145.19,298300.0],["2018-12-04",145.2,147.7,138.695,139.33,423200.0],["2018-12-06",136.92,141.04,131.4,136.31,566100.0],["2018-12-07",135.63,136.935,129.8,131.72,238300.0],["2018-12-10",131.55,133.43,128.7,132.58,173100.0],["2018-12-11",134.63,136.533,125.27,127.87,409700.0],["2018-12-12",129.74,131.4,126.79,130.34,284000.0],["2018-12-13",131.57,131.99,125.09,126.33,203100.0],["2018-12-14",125.07,129.2,123.65,125.4,303700.0],["2018-12-17",124.4,124.43,118.25,118.68,202800.0],["2018-12-18",118.84,121.51,118.47,120.92,372700.0],["2018-12-19",120.52,123.23,117.28,118.24,285100.0],["2018-12-20",117.67,119.63,115.01,116.72,685200.0],["2018-12-21",116.73,118.72,113.5,116.0,349100.0],["2018-12-24",115.2,115.2,110.84,113.42,119500.0],["2018-12-26",114.45,124.76,114.36,124.52,564900.0],["2018-12-27",122.56,126.66,120.44,126.66,294300.0],["2018-12-28",127.14,127.14,123.62,124.66,189400.0],["2018-12-31",125.82,126.73,120.83,122.2,405900.0],["2019-01-02",120.59,124.85,119.64,123.07,394600.0],["2019-01-03",122.09,122.565,115.55,115.84,321600.0],["2019-01-04",117.4,125.09,116.6,123.4,689400.0],["2019-01-07",124.08,124.08,119.51,121.02,328000.0],["2019-01-08",122.5,124.9,120.655,123.51,271300.0],["2019-01-09",124.78,125.94,122.12,124.13,278900.0],["2019-01-10",122.97,130.16,121.84,129.64,343800.0],["2019-01-11",129.3,130.36,126.25,126.85,282200.0],["2019-01-14",125.2,129.72,123.01,127.59,211400.0],["2019-01-15",127.59,133.0,127.2,132.26,229300.0],["2019-01-16",133.25,138.13,133.25,137.27,444700.0],["2019-01-17",136.66,139.13,135.0,138.44,363800.0],["2019-01-18",140.09,142.34,137.52,142.0,327700.0],["2019-01-22",140.37,142.38,139.54,140.73,334200.0],["2019-01-23",141.54,141.735,137.13,139.23,261700.0],["2019-01-24",138.95,138.995,136.78,138.7,311200.0],["2019-01-25",139.41,144.81,138.9,143.76,322800.0],["2019-01-28",140.89,140.89,137.03,137.03,214300.0],["2019-01-29",138.32,139.0,135.33,137.22,198900.0],["2019-01-30",139.54,144.6,138.26,142.93,376700.0],["2019-01-31",142.3,148.0,141.07,145.51,319900.0],["2019-02-01",145.09,146.05,143.49,144.71,277800.0],["2019-02-04",144.43,147.615,143.53,147.0,207700.0],["2019-02-05",147.77,150.18,147.54,149.03,322400.0],["2019-02-06",149.19,150.16,146.17,150.01,182400.0],["2019-02-07",148.79,151.04,147.49,148.23,176000.0],["2019-02-08",147.49,147.81,144.74,147.49,259200.0],["2019-02-11",148.2,151.38,146.72,150.84,229000.0],["2019-02-12",151.8,153.42,150.15,153.18,208600.0],["2019-02-13",154.24,155.515,152.05,154.33,160000.0],["2019-02-14",153.5,155.59,152.721,153.54,136900.0],["2019-02-15",154.08,155.775,154.08,155.57,163000.0],["2019-02-19",155.52,155.55,149.59,151.23,244900.0],["2019-02-20",151.14,151.47,148.78,149.0,450800.0],["2019-02-21",148.35,148.35,145.34,146.33,206700.0],["2019-02-22",146.57,147.49,145.55,146.34,283900.0],["2019-02-25",147.74,149.91,145.94,149.0,484600.0],["2019-02-26",148.43,149.27,145.395,146.75,300600.0],["2019-02-27",132.52,135.86,124.815,132.27,2500600.0],["2019-02-28",132.48,137.18,131.06,133.67,528100.0],["2019-03-01",134.71,141.15,134.293,140.52,427900.0],["2019-03-04",140.92,144.905,138.5,141.6,556100.0],["2019-03-05",141.14,142.37,137.63,141.6,282200.0],["2019-03-06",141.66,141.965,138.85,140.0,486500.0],["2019-03-07",138.95,140.6,138.07,138.69,218900.0],["2019-03-08",137.78,139.35,134.14,139.0,268000.0],["2019-03-11",139.08,141.48,137.77,141.02,220100.0],["2019-03-12",141.02,145.01,139.82,144.76,225600.0],["2019-03-13",145.48,149.25,144.78,148.71,377600.0],["2019-03-14",148.47,150.85,146.62,150.45,237300.0],["2019-03-15",150.8,157.42,150.3,155.33,1032400.0],["2019-03-18",155.3,155.64,149.55,152.21,323400.0],["2019-03-19",153.02,156.065,150.53,154.69,266300.0],["2019-03-20",154.27,158.43,154.27,157.75,324300.0],["2019-03-21",156.97,160.59,156.97,160.31,394400.0],["2019-03-22",159.63,162.5,157.83,157.96,413600.0],["2019-03-25",157.39,158.34,154.22,157.25,399600.0],["2019-03-26",158.47,159.82,154.77,155.11,332300.0],["2019-03-27",155.18,156.09,148.29,149.11,587700.0],["2019-03-28",149.06,149.69,144.44,147.42,409800.0],["2019-03-29",147.75,149.26,146.17,147.01,287300.0],["2019-04-01",148.43,149.53,140.905,143.63,545600.0],["2019-04-02",143.29,145.14,141.99,144.44,432800.0],["2019-04-03",145.1,145.775,140.485,142.69,710500.0],["2019-04-04",142.69,143.28,139.06,140.32,503400.0],["2019-04-05",140.94,141.675,139.445,140.96,293700.0],["2019-04-08",141.17,142.14,139.52,141.74,268400.0],["2019-04-09",141.06,144.375,140.21,140.44,341400.0],["2019-04-10",140.5,144.52,139.265,143.61,382300.0],["2019-04-11",144.03,146.25,140.86,141.16,229700.0],["2019-04-12",142.52,142.7,137.42,140.73,408900.0],["2019-04-15",139.92,141.2,136.83,137.95,279400.0],["2019-04-16",139.21,139.21,132.951,134.39,297900.0],["2019-04-17",134.5,134.5,122.4,126.83,1042300.0],["2019-04-18",127.11,129.16,124.258,128.97,694400.0],["2019-04-22",128.92,131.69,126.76,129.91,517600.0],["2019-04-23",130.05,131.65,128.93,130.85,282600.0],["2019-04-24",130.72,136.47,130.23,133.35,437400.0],["2019-04-25",134.01,137.7,131.27,136.76,481800.0],["2019-04-26",136.98,138.67,136.04,137.04,607600.0],["2019-04-29",137.2,137.2,133.9,134.68,578800.0],["2019-04-30",134.43,136.353,134.34,134.5,312200.0],["2019-05-01",134.88,135.0,126.75,127.39,610000.0],["2019-05-02",127.31,131.88,127.24,131.57,578200.0],["2019-05-03",132.44,134.25,130.59,132.09,475500.0],["2019-05-06",129.1,132.03,127.45,131.31,592800.0],["2019-05-07",130.16,130.46,126.74,129.62,752700.0],["2019-05-08",131.0,140.48,131.0,135.25,1809500.0],["2019-05-09",134.05,135.195,131.5,132.82,440900.0],["2019-05-10",130.6,133.28,127.48,131.03,300000.0],["2019-05-13",127.94,129.94,123.13,124.65,681400.0],["2019-05-14",125.13,134.89,125.13,133.79,479200.0],["2019-05-15",132.79,136.185,132.79,135.03,246600.0],["2019-05-16",135.33,144.27,135.33,143.41,599800.0],["2019-05-17",142.09,145.95,140.11,142.47,453300.0],["2019-05-20",140.69,140.9,138.0,139.05,260700.0],["2019-05-21",140.38,140.88,136.59,137.6,347600.0],["2019-05-22",136.23,138.17,135.81,137.3,180700.0],["2019-05-23",135.68,135.68,132.26,134.98,480100.0],["2019-05-24",135.97,138.825,134.51,138.53,236600.0],["2019-05-28",138.25,140.0,136.995,137.85,222100.0],["2019-05-29",136.24,137.12,133.54,137.01,291100.0],["2019-05-30",140.0,147.3,139.425,146.3,477900.0],["2019-05-31",145.25,145.76,141.739,142.7,352600.0],["2019-06-03",142.7,144.65,140.0,144.32,308000.0],["2019-06-04",145.9,150.84,144.61,150.52,254000.0],["2019-06-05",151.23,154.12,151.0,152.56,282100.0],["2019-06-06",152.44,155.425,150.85,154.74,175800.0],["2019-06-07",155.92,161.67,154.823,160.81,387000.0],["2019-06-10",160.0,166.31,160.0,165.58,492700.0],["2019-06-11",167.0,169.57,162.28,165.21,504500.0],["2019-06-12",164.0,164.0,160.21,163.09,469800.0],["2019-06-13",164.63,164.97,161.27,163.63,209700.0],["2019-06-14",163.6,167.2,162.9,166.83,266600.0],["2019-06-17",166.83,169.47,165.21,166.95,420200.0],["2019-06-18",168.92,170.0,166.68,167.39,326500.0],["2019-06-19",167.75,168.0,165.231,166.41,496300.0],["2019-06-20",168.31,170.0,164.02,165.22,331900.0],["2019-06-21",164.66,166.12,161.9,164.82,315700.0],["2019-06-24",164.39,166.299,163.2,164.59,279400.0],["2019-06-25",164.94,169.34,163.6,166.97,497000.0],["2019-06-26",167.87,169.45,161.69,161.96,218200.0],["2019-06-27",162.68,164.3,159.6,160.02,575600.0],["2019-06-28",160.98,162.25,159.32,160.0,372700.0],["2019-07-01",161.0,163.0,158.55,160.47,511300.0],["2019-07-02",160.31,163.98,158.45,163.43,302900.0],["2019-07-03",164.38,164.38,159.5,159.71,227900.0],["2019-07-05",159.02,163.39,157.93,162.68,161600.0],["2019-07-08",161.82,165.59,160.44,164.54,278100.0],["2019-07-09",163.77,166.3,163.2,165.97,146000.0],["2019-07-10",166.64,171.1,166.64,170.03,319800.0],["2019-07-11",171.22,172.95,170.0,172.51,196300.0],["2019-07-12",172.77,173.587,168.285,169.69,159900.0],["2019-07-15",169.92,173.95,168.97,172.73,200600.0],["2019-07-16",172.6,173.46,168.862,169.69,197600.0],["2019-07-17",170.86,178.33,169.135,174.05,436700.0],["2019-07-18",173.97,178.77,173.82,176.86,254300.0],["2019-07-19",177.54,178.53,175.37,176.14,456300.0],["2019-07-22",176.64,176.64,170.55,171.19,320600.0],["2019-07-23",171.62,178.67,171.615,177.26,348600.0],["2019-07-24",177.19,183.85,177.19,183.4,434000.0],["2019-07-25",181.98,185.7,180.22,181.62,376000.0],["2019-07-26",182.03,183.88,179.21,180.36,206700.0],["2019-07-29",180.36,181.3,177.615,180.94,171500.0],["2019-07-30",178.52,180.5,177.44,179.49,323100.0],["2019-07-31",175.27,177.04,161.02,167.6,1793100.0],["2019-08-01",168.57,172.73,166.15,167.81,363900.0],["2019-08-02",167.37,167.74,161.02,162.12,382300.0],["2019-08-05",159.65,159.82,155.85,157.84,342200.0],["2019-08-06",159.02,166.25,159.02,165.63,527500.0],["2019-08-07",151.92,154.63,138.39,147.02,2441600.0],["2019-08-08",147.5,149.96,146.63,149.55,458600.0],["2019-08-09",149.32,152.17,147.5,147.56,308300.0],["2019-08-12",146.95,151.0,146.12,148.85,338500.0],["2019-08-13",148.45,154.21,148.45,151.97,276600.0],["2019-08-14",149.12,150.25,147.53,148.5,292400.0],["2019-08-15",149.06,150.17,144.58,145.25,304800.0],["2019-08-16",146.09,146.56,144.02,145.21,198200.0],["2019-08-19",146.9,146.9,142.62,143.43,456500.0],["2019-08-20",143.46,145.04,142.31,144.4,197600.0],["2019-08-21",145.5,147.085,144.35,144.54,264900.0],["2019-08-22",145.26,145.76,142.51,144.92,181700.0],["2019-08-23",144.55,145.3,139.14,139.74,262200.0],["2019-08-26",141.01,142.91,139.925,142.6,306600.0],["2019-08-27",143.58,146.0,140.18,141.26,255800.0],["2019-08-28",140.32,143.575,138.02,142.87,306300.0],["2019-08-29",144.32,145.88,142.23,145.14,255600.0],["2019-08-30",145.95,147.24,144.3,145.55,429200.0],["2019-09-03",144.81,149.5,144.23,146.56,467900.0],["2019-09-04",147.37,147.41,139.87,140.28,309400.0],["2019-09-05",141.41,143.109,133.4,134.0,735800.0],["2019-09-06",134.26,135.655,131.305,131.82,614900.0],["2019-09-09",138.48,143.57,133.58,136.17,1356400.0],["2019-09-10",135.2,141.99,134.23,140.4,672200.0],["2019-09-11",140.38,148.045,140.38,146.43,760300.0],["2019-09-12",147.17,149.99,146.285,149.14,587300.0],["2019-09-13",148.89,150.41,148.05,149.0,613900.0],["2019-09-16",147.24,151.78,146.28,151.45,459500.0],["2019-09-17",152.17,154.98,149.855,151.62,432600.0],["2019-09-18",151.93,152.45,148.25,150.08,396500.0],["2019-09-19",150.92,151.485,147.77,147.81,568100.0],["2019-09-20",148.14,151.13,146.08,147.9,5178200.0],["2019-09-23",146.74,147.05,141.54,144.01,888600.0],["2019-09-24",144.38,145.56,136.88,140.3,616200.0],["2019-09-25",140.24,140.8,137.12,139.96,363700.0],["2019-09-26",139.12,139.12,134.8,135.08,884600.0],["2019-09-27",136.06,136.07,131.56,132.0,482300.0],["2019-09-30",132.0,134.655,130.66,134.49,590700.0],["2019-10-01",134.93,137.83,132.945,134.81,913700.0],["2019-10-02",133.81,136.06,130.8,135.51,572400.0],["2019-10-03",135.29,141.01,134.52,139.2,838500.0],["2019-10-04",139.57,146.8,139.57,146.07,634400.0],["2019-10-07",145.12,145.3,142.43,143.6,388600.0],["2019-10-08",142.64,144.07,137.52,137.79,361300.0],["2019-10-09",138.97,142.64,137.84,142.29,304600.0],["2019-10-10",142.05,144.37,141.7,142.71,214300.0],["2019-10-11",144.7,147.28,143.18,145.94,338900.0],["2019-10-14",145.59,145.59,142.51,144.74,206500.0],["2019-10-15",145.57,147.14,144.17,146.89,294400.0],["2019-10-16",147.24,147.85,145.7,146.19,272900.0],["2019-10-17",147.33,148.83,145.33,146.9,313000.0],["2019-10-18",146.9,148.32,143.99,147.21,177800.0],["2019-10-21",148.05,149.41,146.96,147.63,159600.0],["2019-10-22",147.95,150.775,146.47,150.0,674600.0],["2019-10-23",150.33,151.0,148.58,149.64,390000.0],["2019-10-24",150.96,152.31,149.13,150.0,419100.0],["2019-10-25",149.36,157.74,149.1,157.71,536100.0],["2019-10-28",157.98,159.25,156.32,157.85,524400.0],["2019-10-29",157.6,163.25,156.89,162.86,363600.0],["2019-10-30",162.02,162.76,158.94,160.1,317300.0],["2019-10-31",159.92,161.09,155.31,155.97,501700.0],["2019-11-01",156.95,162.89,156.95,160.17,409800.0],["2019-11-04",161.01,162.05,158.56,160.5,584400.0],["2019-11-05",160.2,164.34,159.62,164.01,390100.0],["2019-11-06",163.92,167.36,163.92,166.04,742000.0],["2019-11-07",167.0,175.525,165.01,172.93,1002200.0],["2019-11-08",164.0,168.09,153.28,164.74,1524800.0],["2019-11-11",164.76,171.68,164.625,168.18,768800.0],["2019-11-12",167.43,169.66,166.24,167.03,372000.0],["2019-11-13",165.29,167.14,164.41,166.03,398400.0],["2019-11-14",166.3,168.24,164.78,164.84,378100.0],["2019-11-15",165.66,168.25,165.66,166.76,587600.0],["2019-11-18",167.35,169.36,166.22,166.49,365600.0],["2019-11-19",167.12,169.52,165.02,168.77,509700.0],["2019-11-20",168.83,170.93,166.75,168.16,467700.0],["2019-11-21",168.55,169.175,166.005,167.43,305200.0],["2019-11-22",168.98,169.03,165.81,167.24,434800.0],["2019-11-25",168.11,172.78,167.93,171.83,789200.0],["2019-11-26",171.95,176.48,170.45,176.4,758400.0],["2019-11-27",176.79,178.25,176.18,177.8,280400.0],["2019-11-29",177.0,178.74,175.95,176.92,187500.0],["2019-12-02",176.9,178.63,173.34,174.11,416300.0],["2019-12-03",172.69,173.505,169.98,171.03,338700.0],["2019-12-04",172.03,175.13,171.975,172.95,454500.0],["2019-12-05",172.61,173.5,169.27,169.57,362200.0],["2019-12-06",170.77,171.611,167.45,167.73,236900.0],["2019-12-09",167.73,167.88,161.005,161.13,342200.0],["2019-12-10",160.63,160.79,156.69,158.48,529100.0],["2019-12-11",158.67,158.67,155.88,156.67,227200.0],["2019-12-12",156.94,160.63,155.41,159.32,500100.0],["2019-12-13",159.8,161.65,158.34,159.32,242200.0],["2019-12-16",159.57,161.42,157.755,158.3,498000.0],["2019-12-17",157.78,158.89,157.26,158.24,421400.0],["2019-12-18",158.64,158.99,157.2,158.33,343900.0],["2019-12-19",159.25,159.64,158.055,159.09,244000.0],["2019-12-20",161.14,161.57,159.1,159.68,511900.0],["2019-12-23",160.22,164.05,159.1,162.8,572000.0],["2019-12-24",163.5,165.23,162.43,162.58,173200.0],["2019-12-26",162.49,164.75,162.032,164.63,138600.0],["2019-12-27",164.99,166.23,162.79,164.1,177600.0],["2019-12-30",164.07,164.852,162.2,163.51,212800.0],["2019-12-31",163.16,167.02,162.72,164.27,291400.0],["2020-01-02",164.16,165.33,162.1,163.79,368400.0],["2020-01-03",161.33,162.595,159.535,160.69,266800.0],["2020-01-06",159.51,161.99,158.055,161.41,359100.0],["2020-01-07",161.0,161.0,157.3,158.68,238400.0],["2020-01-08",159.27,159.74,156.03,156.83,338800.0],["2020-01-09",156.93,157.66,155.45,156.87,223800.0],["2020-01-10",157.84,163.5,157.76,161.95,451500.0],["2020-01-13",162.16,162.74,159.66,162.43,364300.0],["2020-01-14",162.08,163.49,157.6,158.09,343000.0],["2020-01-15",158.65,161.07,155.61,159.73,438600.0],["2020-01-16",160.92,161.28,159.42,160.43,280400.0],["2020-01-17",161.09,162.01,159.63,160.36,198600.0],["2020-01-21",160.46,170.276,160.3,168.89,320400.0],["2020-01-22",169.24,172.12,169.19,170.59,212400.0],["2020-01-23",170.67,171.91,168.898,171.32,276300.0],["2020-01-24",171.98,172.99,170.89,171.75,245600.0],["2020-01-27",168.79,174.54,168.23,172.44,268000.0],["2020-01-28",172.76,176.0,172.21,175.9,193700.0],["2020-01-29",176.2,180.0,174.925,177.64,241200.0],["2020-01-30",175.71,178.56,174.29,178.13,342800.0],["2020-01-31",178.0,179.24,173.73,175.46,323100.0],["2020-02-03",176.13,178.42,175.19,177.98,154200.0],["2020-02-04",180.0,183.29,179.21,181.17,158800.0],["2020-02-05",183.0,183.21,177.55,178.43,316800.0],["2020-02-06",178.8,181.14,175.86,180.56,186100.0],["2020-02-07",179.55,180.23,175.82,176.35,238500.0],["2020-02-10",176.06,183.38,176.045,183.22,196700.0],["2020-02-11",183.83,186.0,183.046,185.12,226600.0],["2020-02-12",185.57,186.33,182.69,185.51,163500.0],["2020-02-13",184.78,190.3,183.94,189.69,250200.0],["2020-02-14",190.07,191.66,188.37,190.44,176000.0],["2020-02-18",190.58,191.98,189.25,191.03,175600.0],["2020-02-19",192.01,194.93,191.09,193.76,167300.0],["2020-02-20",193.55,194.6,188.0,191.14,280300.0],["2020-02-21",190.76,193.175,188.505,192.12,315700.0],["2020-02-24",186.74,188.44,182.89,184.27,407500.0],["2020-02-25",185.35,186.56,173.89,176.16,437700.0],["2020-02-26",162.36,177.22,158.0,171.69,931700.0],["2020-02-27",168.08,179.15,165.604,174.75,506200.0],["2020-02-28",170.37,171.705,161.8,165.86,716100.0],["2020-03-02",167.84,174.99,166.696,172.27,488900.0],["2020-03-03",172.48,175.91,165.765,169.64,312700.0],["2020-03-04",172.98,177.74,171.14,177.49,184200.0],["2020-03-05",175.74,180.43,172.73,176.09,215800.0],["2020-03-06",171.56,181.65,171.56,180.88,276200.0],["2020-03-09",170.68,177.39,164.79,170.37,473700.0],["2020-03-10",174.24,179.48,166.84,178.92,400600.0],["2020-03-11",174.56,177.96,172.4,176.86,509900.0],["2020-03-12",160.0,180.39,160.0,168.89,653200.0],["2020-03-13",175.87,177.3,151.46,167.43,712000.0],["2020-03-16",153.07,159.04,140.88,140.88,603200.0],["2020-03-17",144.34,147.02,132.92,145.4,601300.0],["2020-03-18",136.89,145.6,131.96,141.26,638400.0],["2020-03-19",141.15,145.2,128.4,139.95,666800.0],["2020-03-20",139.14,146.79,131.54,132.23,413600.0],["2020-03-23",132.67,135.54,121.8,124.34,365700.0],["2020-03-24",130.33,148.01,130.33,144.09,358200.0],["2020-03-25",143.76,158.84,140.29,146.96,375200.0],["2020-03-26",149.29,161.54,147.87,159.08,394000.0],["2020-03-27",154.5,158.7,151.82,155.37,293600.0],["2020-03-30",156.31,164.29,152.37,163.2,295400.0],["2020-03-31",162.92,167.77,159.32,161.33,532400.0],["2020-04-01",156.26,161.33,150.575,153.61,294600.0],["2020-04-02",153.37,162.29,149.23,161.83,233800.0],["2020-04-03",160.81,163.401,154.79,158.16,293400.0],["2020-04-06",162.56,166.76,160.29,163.14,246400.0],["2020-04-07",163.59,164.5,152.98,153.32,393600.0],["2020-04-08",154.21,163.145,153.65,160.92,306400.0],["2020-04-09",164.13,164.98,160.0,162.8,291300.0],["2020-04-13",161.39,162.77,153.79,159.56,277700.0],["2020-04-14",162.7,170.31,162.06,169.84,297000.0],["2020-04-15",167.34,172.135,163.84,171.09,220300.0],["2020-04-16",172.56,175.96,171.41,171.93,226300.0],["2020-04-17",176.51,179.4,171.9,177.93,225800.0],["2020-04-20",175.0,186.02,171.22,181.07,251100.0],["2020-04-21",178.07,182.39,175.08,181.0,187900.0],["2020-04-22",183.43,184.995,179.86,180.74,162000.0],["2020-04-23",182.32,188.74,180.64,187.0,177800.0],["2020-04-24",189.81,191.0,186.58,190.02,156700.0],["2020-04-27",191.0,193.21,188.54,189.29,181700.0],["2020-04-28",191.3,191.875,178.68,179.4,254200.0],["2020-04-29",182.26,184.12,178.66,179.34,262500.0],["2020-04-30",178.44,181.36,174.476,177.32,200200.0],["2020-05-01",174.53,175.35,169.0,170.62,223400.0],["2020-05-04",169.67,172.36,168.75,171.25,168600.0],["2020-05-05",173.1,178.57,171.825,176.43,209000.0],["2020-05-06",178.55,181.99,173.85,176.6,174800.0],["2020-05-07",179.63,187.99,177.96,184.38,271800.0],["2020-05-08",185.0,185.0,177.0,179.07,364100.0],["2020-05-11",176.87,192.92,176.325,191.72,374600.0],["2020-05-12",190.0,190.318,179.685,180.84,531800.0],["2020-05-13",180.0,180.05,162.0,165.17,445800.0],["2020-05-14",162.26,170.22,161.88,169.05,197900.0],["2020-05-15",168.15,172.37,167.94,171.14,160100.0],["2020-05-18",174.49,178.49,171.415,173.32,166600.0],["2020-05-19",172.95,174.83,168.67,168.86,144200.0],["2020-05-20",170.63,176.594,169.09,175.31,174400.0],["2020-05-21",175.07,176.96,171.145,176.11,223400.0],["2020-05-22",177.53,177.53,174.93,176.99,156300.0],["2020-05-26",180.29,180.29,169.22,169.62,201400.0],["2020-05-27",169.49,171.76,161.11,171.15,204600.0],["2020-05-28",169.35,181.55,169.34,172.72,483600.0],["2020-05-29",173.41,174.44,167.07,172.42,253900.0],["2020-06-01",172.83,177.18,169.12,176.03,203600.0],["2020-06-02",175.83,177.74,173.09,176.29,211100.0],["2020-06-03",177.39,178.3,173.69,176.65,183500.0],["2020-06-04",175.13,179.27,173.08,174.73,246000.0],["2020-06-05",175.89,179.57,173.5,179.04,217700.0],["2020-06-08",179.45,182.13,176.79,178.17,197400.0],["2020-06-09",177.86,177.86,170.48,171.12,188500.0],["2020-06-10",170.97,173.04,169.73,170.81,164000.0],["2020-06-11",168.0,168.58,165.42,166.88,441300.0],["2020-06-12",170.41,171.9,164.5,167.7,307600.0],["2020-06-15",165.97,173.88,163.48,172.5,220900.0],["2020-06-16",177.0,177.78,169.41,170.11,250300.0],["2020-06-17",171.74,173.52,169.575,171.4,198500.0],["2020-06-18",171.05,175.58,170.8,173.09,222900.0],["2020-06-19",174.63,181.78,173.73,177.92,456700.0],["2020-06-22",177.81,180.57,175.49,178.29,226500.0],["2020-06-23",179.79,185.04,179.29,182.91,245400.0],["2020-06-24",182.57,182.57,172.41,173.0,166800.0],["2020-06-25",173.17,174.36,168.535,173.31,210700.0],["2020-06-26",173.52,175.69,169.5,170.67,413800.0],["2020-06-29",172.36,173.89,169.19,172.38,126300.0],["2020-06-30",173.23,179.82,173.23,178.82,309500.0],["2020-07-01",179.07,186.78,178.64,185.27,293300.0],["2020-07-02",186.48,189.23,185.39,187.95,217500.0],["2020-07-06",190.0,192.87,188.49,191.26,485400.0],["2020-07-07",190.94,193.52,189.515,191.17,215500.0],["2020-07-08",191.8,194.18,191.31,193.98,186900.0],["2020-07-09",195.0,195.0,189.95,193.56,138600.0],["2020-07-10",193.0,193.0,189.8,191.87,137200.0],["2020-07-13",192.47,195.0,185.59,185.9,210000.0],["2020-07-14",185.47,187.12,182.3,186.92,124700.0],["2020-07-15",189.94,193.91,189.91,192.86,177900.0],["2020-07-16",192.41,192.97,186.81,188.37,86900.0],["2020-07-17",189.23,196.93,189.125,196.5,313800.0],["2020-07-20",197.69,200.93,195.25,200.53,221500.0],["2020-07-21",202.0,202.24,198.53,200.79,146700.0],["2020-07-22",200.65,203.65,200.192,203.34,141100.0],["2020-07-23",204.3,212.57,203.16,207.19,246600.0],["2020-07-24",207.47,209.88,202.26,209.54,141700.0],["2020-07-27",209.64,213.11,208.21,212.94,160300.0],["2020-07-28",211.87,213.99,207.22,213.0,314500.0],["2020-07-29",214.22,222.36,213.6,221.0,359400.0],["2020-07-30",217.84,225.64,215.66,224.53,208000.0],["2020-07-31",217.84,224.42,216.19,221.91,426700.0],["2020-08-03",223.29,230.86,221.925,229.48,438500.0],["2020-08-04",225.0,228.02,213.28,227.47,497900.0],["2020-08-05",228.99,237.23,228.99,236.07,196400.0],["2020-08-06",224.22,233.12,224.22,232.75,275500.0],["2020-08-07",232.86,237.96,232.03,234.2,165400.0],["2020-08-10",234.0,234.0,231.04,232.49,127500.0],["2020-08-11",233.81,234.619,228.63,232.9,316700.0],["2020-08-12",234.0,239.14,232.44,237.0,207000.0],["2020-08-13",237.16,241.81,236.96,238.73,209400.0],["2020-08-14",238.2,238.2,233.06,233.61,120700.0],["2020-08-17",235.09,238.17,234.25,234.31,318500.0],["2020-08-18",234.23,237.055,233.47,233.62,304900.0],["2020-08-19",235.14,236.43,232.47,232.97,278500.0],["2020-08-20",232.1,235.09,230.8,230.81,240500.0],["2020-08-21",229.83,233.168,228.72,232.67,243400.0],["2020-08-24",235.28,235.53,228.89,230.65,142700.0],["2020-08-25",230.67,233.37,230.425,231.56,142300.0],["2020-08-26",231.0,231.49,229.3,230.0,162800.0],["2020-08-27",230.0,232.63,223.675,224.65,465500.0],["2020-08-28",224.64,224.64,216.65,220.95,778400.0],["2020-08-31",220.21,221.03,208.47,209.15,701300.0],["2020-09-01",209.2,213.73,209.2,212.99,260500.0],["2020-09-02",214.22,215.44,208.45,214.22,279900.0],["2020-09-03",212.32,212.32,201.4,206.1,493600.0],["2020-09-04",206.72,208.74,200.49,206.4,266900.0],["2020-09-08",200.92,203.86,197.61,198.15,394400.0],["2020-09-09",199.85,204.705,199.85,203.52,361700.0],["2020-09-10",203.53,207.19,200.61,200.83,164900.0],["2020-09-11",202.19,203.22,198.8,199.43,276100.0],["2020-09-14",200.97,202.67,186.08,193.66,1532700.0],["2020-09-15",195.76,201.585,194.44,197.88,608600.0],["2020-09-16",198.32,199.1,193.74,196.0,390800.0],["2020-09-17",194.35,199.625,192.83,199.28,428200.0],["2020-09-18",201.6,207.325,200.19,205.98,740700.0],["2020-09-21",200.75,202.68,193.11,202.45,410000.0],["2020-09-22",203.19,204.7,198.64,204.3,231700.0],["2020-09-23",205.48,209.09,202.82,204.47,341600.0],["2020-09-24",203.28,204.9,193.38,193.39,404200.0],["2020-09-25",192.68,195.25,187.425,194.18,332600.0],["2020-09-28",197.16,197.31,191.773,194.46,408700.0],["2020-09-29",198.18,199.51,193.11,193.45,345700.0],["2020-09-30",193.81,198.16,192.86,194.38,423000.0],["2020-10-01",196.06,198.18,190.37,190.4,398400.0],["2020-10-02",188.01,189.73,183.55,186.92,429600.0],["2020-10-05",188.26,191.25,186.92,190.0,396900.0],["2020-10-06",191.24,192.985,187.85,188.98,295800.0],["2020-10-07",191.98,199.75,191.95,197.9,489700.0],["2020-10-08",199.9,208.22,197.65,207.98,402500.0],["2020-10-09",210.41,216.38,206.03,216.06,508800.0],["2020-10-12",216.8,217.49,208.695,209.94,374700.0],["2020-10-13",207.58,210.88,206.36,207.75,209000.0],["2020-10-14",207.9,209.87,204.28,205.8,262600.0],["2020-10-15",203.04,217.365,202.285,215.4,381000.0],["2020-10-16",215.26,220.12,213.88,214.0,248800.0],["2020-10-19",214.11,220.03,212.1,213.51,300400.0],["2020-10-20",214.36,218.8,212.17,212.58,285100.0],["2020-10-21",212.07,220.23,211.83,219.41,330500.0],["2020-10-22",220.19,230.395,220.19,230.32,498000.0],["2020-10-23",230.87,236.09,228.47,236.0,373200.0],["2020-10-26",234.43,237.295,232.15,236.71,547500.0],["2020-10-27",237.0,241.8,235.03,238.83,420800.0],["2020-10-28",237.81,237.81,227.07,232.72,473200.0],["2020-10-29",252.0,277.0,248.514,264.18,1364000.0],["2020-10-30",260.53,265.04,249.75,261.03,549700.0],["2020-11-02",263.07,263.07,241.66,248.17,538200.0],["2020-11-03",249.95,253.36,246.05,249.69,442500.0],["2020-11-04",253.6,256.9,244.08,249.0,453400.0],["2020-11-05",253.8,256.0,247.99,248.59,349600.0],["2020-11-06",248.48,252.77,240.36,251.22,311200.0],["2020-11-09",255.99,255.99,241.87,242.46,445600.0],["2020-11-10",233.9,264.885,223.392,261.15,1666500.0],["2020-11-11",256.03,270.46,254.19,263.99,692200.0],["2020-11-12",262.89,273.94,260.58,272.83,578400.0],["2020-11-13",271.46,271.46,256.665,262.81,473500.0],["2020-11-16",262.77,270.66,259.0,262.38,290800.0],["2020-11-17",263.19,263.19,253.695,260.0,310300.0],["2020-11-18",261.33,262.645,254.63,258.3,363200.0],["2020-11-19",259.65,261.07,252.08,255.57,354700.0],["2020-11-20",255.97,264.0,255.53,259.15,346500.0],["2020-11-23",261.57,263.53,253.75,254.71,203800.0],["2020-11-24",255.68,257.075,233.22,234.18,747800.0],["2020-11-25",234.36,234.36,222.85,224.12,614000.0],["2020-11-27",222.83,228.395,219.3,226.59,391500.0],["2020-11-30",227.47,230.13,218.96,221.9,504900.0],["2020-12-01",223.06,223.06,211.17,216.38,1029300.0],["2020-12-02",215.97,215.97,202.093,205.24,1125500.0],["2020-12-03",202.51,208.86,190.16,206.25,1609900.0],["2020-12-04",205.04,210.11,200.99,209.89,612100.0],["2020-12-07",216.0,230.99,213.93,224.02,1460300.0],["2020-12-08",199.16,206.98,182.615,204.07,6444400.0],["2020-12-09",206.71,214.34,202.13,209.18,1318900.0],["2020-12-10",208.0,212.6,194.18,196.13,1139100.0],["2020-12-11",197.24,197.57,186.215,190.83,1147900.0],["2020-12-14",190.88,195.87,188.03,189.64,622000.0],["2020-12-15",189.01,190.44,181.86,188.82,1216100.0],["2020-12-16",174.0,175.72,163.49,174.98,2913200.0],["2020-12-17",176.23,181.62,173.45,180.54,895000.0],["2020-12-18",181.98,182.93,176.74,182.0,968200.0],["2020-12-21",179.81,186.28,177.32,185.91,642100.0],["2020-12-22",187.03,190.48,186.24,187.23,865700.0],["2020-12-23",188.6,196.1,188.27,194.74,800100.0],["2020-12-24",195.0,196.175,185.48,187.41,505300.0],["2020-12-28",189.64,190.38,173.0,175.95,888400.0],["2020-12-29",175.0,177.46,171.22,175.77,613600.0],["2020-12-30",178.31,179.7,174.5,176.91,434700.0],["2020-12-31",177.89,177.89,174.025,175.0,318000.0],["2021-01-04",174.32,179.0,171.56,175.6,507200.0],["2021-01-05",176.4,186.64,174.785,184.28,840200.0],["2021-01-06",182.44,190.28,182.39,189.71,724200.0],["2021-01-07",189.13,195.9,189.0,195.32,397700.0],["2021-01-08",195.68,201.506,195.42,197.71,501500.0],["2021-01-11",210.0,214.0,205.41,206.23,833900.0],["2021-01-12",205.11,216.63,205.11,213.59,597300.0],["2021-01-13",213.36,227.72,212.5,223.01,674600.0],["2021-01-14",222.9,235.44,222.9,233.04,700500.0],["2021-01-15",234.81,239.13,226.02,228.46,510200.0],["2021-01-19",230.69,237.48,228.795,236.88,489400.0],["2021-01-20",239.91,247.05,237.52,242.79,564500.0],["2021-01-21",242.34,248.37,237.31,245.7,271400.0],["2021-01-22",244.65,246.33,240.21,244.04,252600.0],["2021-01-25",245.93,284.93,245.9,255.94,1697900.0],["2021-01-26",250.0,267.09,250.0,265.6,822500.0],["2021-01-27",266.0,314.22,264.0,271.25,2858100.0],["2021-01-28",269.54,284.915,259.734,263.74,1038000.0],["2021-01-29",264.79,269.81,254.37,261.09,472200.0],["2021-02-01",277.19,277.19,253.85,253.86,760800.0],["2021-02-02",256.0,258.5,244.1,249.13,616800.0],["2021-02-03",250.0,251.83,243.25,243.4,505700.0],["2021-02-04",244.9,247.435,242.45,245.15,422900.0],["2021-02-05",246.49,259.96,243.69,259.37,314900.0],["2021-02-08",259.27,269.18,258.485,268.77,313100.0],["2021-02-09",270.0,280.425,268.92,277.86,311600.0],["2021-02-10",283.11,284.4,267.9,276.58,505900.0],["2021-02-11",281.43,281.43,270.815,273.64,254800.0],["2021-02-12",273.63,282.6,272.48,278.32,349600.0],["2021-02-16",283.48,284.0,272.925,277.6,211600.0],["2021-02-17",276.17,276.41,266.515,275.52,321100.0],["2021-02-18",274.43,283.48,269.415,277.61,397600.0],["2021-02-19",279.36,281.395,274.0,280.2,418500.0],["2021-02-22",278.17,282.55,273.222,280.03,447600.0],["2021-02-23",274.66,282.64,266.258,280.61,514900.0],["2021-02-24",300.0,301.25,285.5,288.94,847000.0],["2021-02-25",284.39,296.315,280.69,284.7,334000.0],["2021-02-26",284.79,289.28,276.95,284.43,472000.0],["2021-03-01",288.11,292.89,285.12,291.43,187000.0],["2021-03-02",292.72,292.72,280.058,283.15,222900.0],["2021-03-03",283.11,283.11,268.87,269.29,363200.0],["2021-03-04",268.73,273.2,253.79,263.24,414700.0],["2021-03-05",266.15,268.09,254.62,266.91,293000.0],["2021-03-08",268.45,273.2,261.53,263.75,209900.0],["2021-03-09",269.23,281.3,269.23,273.74,396700.0],["2021-03-10",276.61,286.72,276.12,276.63,217700.0],["2021-03-11",278.55,280.5,274.56,274.68,336000.0],["2021-03-12",272.5,280.33,265.955,278.74,243000.0],["2021-03-15",283.57,293.55,282.32,286.71,223100.0],["2021-03-16",289.55,292.76,282.98,284.58,296900.0],["2021-03-17",280.15,287.49,276.94,286.74,197500.0],["2021-03-18",284.63,287.93,276.39,278.0,208500.0],["2021-03-19",279.82,279.82,264.7,266.78,703300.0],["2021-03-22",266.03,270.09,264.9,267.4,319800.0],["2021-03-23",267.6,270.95,262.04,264.74,265200.0],["2021-03-24",265.32,266.63,259.88,262.5,194100.0],["2021-03-25",260.94,273.22,257.88,270.43,187400.0],["2021-03-26",270.09,274.69,256.09,262.97,234000.0],["2021-03-29",260.89,264.3,252.56,254.17,265600.0],["2021-03-30",255.09,260.19,252.03,259.37,184100.0],["2021-03-31",262.91,272.81,262.9,270.58,189300.0],["2021-04-01",272.61,280.0,270.765,274.31,261100.0],["2021-04-05",276.53,276.53,268.13,275.42,158600.0],["2021-04-06",276.59,278.445,273.56,274.04,295900.0],["2021-04-07",274.0,275.8,270.33,271.75,135800.0],["2021-04-08",273.61,279.35,270.24,272.06,427300.0],["2021-04-09",274.34,275.66,266.56,272.03,248000.0],["2021-04-12",270.2,273.18,264.09,266.02,212800.0],["2021-04-13",265.88,282.12,265.88,281.03,202800.0],["2021-04-14",280.8,285.345,276.71,278.24,117000.0],["2021-04-15",278.72,288.62,278.19,286.34,157500.0],["2021-04-16",285.64,288.705,283.52,287.39,123900.0],["2021-04-19",284.01,286.91,278.92,279.59,180200.0],["2021-04-20",279.6,280.88,271.89,279.9,152600.0],["2021-04-21",281.22,287.75,277.785,283.99,220300.0],["2021-04-22",284.81,293.87,284.32,287.6,160500.0],["2021-04-23",290.22,299.0,288.955,297.73,148500.0],["2021-04-26",299.68,309.59,298.22,307.87,287100.0],["2021-04-27",307.87,308.776,302.52,302.63,162400.0],["2021-04-28",302.75,310.7,301.18,310.7,158700.0],["2021-04-29",311.28,312.16,305.6,309.79,166200.0],["2021-04-30",309.32,309.32,303.155,305.99,246500.0],["2021-05-03",306.32,306.32,294.572,298.1,235900.0],["2021-05-04",294.76,295.04,284.39,288.93,264500.0],["2021-05-05",315.0,320.0,269.02,273.41,683700.0],["2021-05-06",271.62,275.98,265.62,274.63,288200.0],["2021-05-07",274.03,280.0,268.855,271.43,189500.0],["2021-05-10",269.8,269.84,263.285,263.37,226000.0],["2021-05-11",258.01,273.68,257.71,264.74,297400.0],["2021-05-12",260.0,265.29,247.73,247.81,388700.0],["2021-05-13",250.65,253.155,239.28,240.8,348000.0],["2021-05-14",242.45,245.0,239.15,240.54,330100.0],["2021-05-17",240.33,243.54,232.295,235.0,314300.0],["2021-05-18",235.73,252.28,235.2,250.06,424400.0],["2021-05-19",242.74,245.84,238.33,245.63,229000.0],["2021-05-20",246.12,254.57,245.7,252.16,181500.0],["2021-05-21",254.49,262.968,252.42,255.16,323700.0],["2021-05-24",256.43,256.54,245.79,246.83,241800.0],["2021-05-25",247.87,251.8,246.0,250.05,793200.0],["2021-05-26",249.99,254.43,246.59,247.26,868700.0],["2021-05-27",248.14,249.75,242.67,248.49,261100.0],["2021-05-28",251.7,254.79,247.9,249.11,361600.0],["2021-06-01",250.46,252.09,245.66,250.61,196700.0],["2021-06-02",249.62,254.44,247.41,253.56,288100.0],["2021-06-03",251.5,257.26,248.64,256.66,300700.0],["2021-06-04",269.64,272.52,262.96,269.65,281600.0],["2021-06-07",268.25,279.41,267.0,278.12,190300.0],["2021-06-08",281.81,286.04,278.535,285.42,209800.0],["2021-06-09",287.96,287.96,282.76,283.78,204900.0],["2021-06-10",283.77,286.85,280.75,286.21,128500.0],["2021-06-11",286.47,290.0,285.23,289.78,119900.0],["2021-06-14",291.1,291.1,276.87,277.42,370700.0],["2021-06-15",277.19,279.28,272.55,276.27,226200.0],["2021-06-16",277.98,278.51,271.27,275.37,137800.0],["2021-06-17",275.0,278.27,271.775,273.26,236700.0],["2021-06-18",274.18,275.34,265.55,267.57,502200.0],["2021-06-21",268.73,274.02,263.24,273.69,412900.0],["2021-06-22",275.11,275.385,271.81,273.7,125400.0],["2021-06-23",272.59,281.05,272.59,279.91,159400.0],["2021-06-24",284.47,285.865,279.13,279.42,136700.0],["2021-06-25",278.62,283.8,278.33,283.28,365400.0],["2021-06-28",285.15,288.1,279.64,280.92,101800.0],["2021-06-29",280.46,282.72,275.67,276.88,133500.0],["2021-06-30",275.62,279.6,272.95,274.06,130000.0],["2021-07-01",273.33,277.885,271.173,276.3,138300.0],["2021-07-02",277.25,277.25,271.5,273.53,81400.0],["2021-07-06",275.29,276.77,269.795,275.9,125100.0],["2021-07-07",278.2,279.35,273.46,275.37,80200.0],["2021-07-08",270.31,275.44,268.19,273.2,131500.0],["2021-07-09",273.78,277.6,271.64,276.55,78100.0],["2021-07-12",275.09,275.09,270.03,271.6,84000.0],["2021-07-13",270.0,271.03,263.61,264.11,91700.0],["2021-07-14",266.45,268.005,252.37,253.83,148700.0],["2021-07-15",250.94,253.94,249.02,250.72,127400.0],["2021-07-16",252.5,255.55,248.51,254.22,119400.0],["2021-07-19",250.6,258.37,250.28,256.38,118900.0],["2021-07-20",257.37,264.25,257.37,261.95,154700.0],["2021-07-21",263.87,265.78,259.01,264.66,241300.0],["2021-07-22",265.65,268.06,263.65,267.14,130100.0],["2021-07-23",268.48,271.43,265.24,266.4,154100.0],["2021-07-26",265.24,265.24,261.53,262.09,86800.0],["2021-07-27",261.56,261.645,256.09,261.23,119600.0],["2021-07-28",263.31,265.0,260.092,262.1,392300.0],["2021-07-29",262.51,270.26,261.86,264.43,161000.0],["2021-07-30",262.46,270.0,262.46,266.23,168700.0],["2021-08-02",268.22,270.045,265.09,265.29,177100.0],["2021-08-03",265.47,266.04,260.68,262.17,174400.0],["2021-08-04",261.61,268.54,261.61,262.88,149900.0],["2021-08-05",262.8,271.225,260.13,270.15,126700.0],["2021-08-06",270.54,270.54,260.28,263.94,107000.0],["2021-08-09",265.34,265.62,257.91,263.65,227100.0],["2021-08-10",272.0,284.99,257.97,258.39,587300.0],["2021-08-11",257.28,260.13,243.79,255.96,325100.0],["2021-08-12",253.92,262.62,252.76,261.83,133100.0],["2021-08-13",260.14,262.36,257.09,257.66,102900.0],["2021-08-16",255.6,256.33,249.69,252.83,132200.0],["2021-08-17",250.91,254.889,247.75,254.23,136800.0],["2021-08-18",254.53,256.65,251.52,254.42,84600.0],["2021-08-19",255.48,256.5,253.48,255.26,74700.0],["2021-08-20",255.27,262.64,254.09,261.3,122300.0],["2021-08-23",261.9,269.89,259.74,264.43,351400.0],["2021-08-24",265.0,276.0,264.94,275.77,157700.0],["2021-08-25",275.82,279.21,268.86,269.38,132200.0],["2021-08-26",269.03,272.275,268.1,269.38,71300.0],["2021-08-27",270.2,275.95,270.2,271.81,127900.0],["2021-08-30",273.12,275.85,270.43,270.53,167900.0],["2021-08-31",271.21,277.415,268.13,274.95,162900.0],["2021-09-01",274.74,277.847,269.45,271.99,301700.0],["2021-09-02",272.0,280.69,270.72,277.66,127700.0],["2021-09-03",276.93,278.55,274.69,277.5,198000.0],["2021-09-07",277.0,277.0,268.13,270.17,134100.0],["2021-09-08",271.84,274.696,270.31,271.92,235900.0],["2021-09-09",271.99,275.515,271.04,271.48,193000.0],["2021-09-10",273.87,283.86,271.9,282.23,215800.0],["2021-09-13",283.21,284.45,275.72,279.31,266300.0],["2021-09-14",281.08,289.14,277.7,287.78,183200.0],["2021-09-15",286.8,290.99,282.45,288.88,206200.0],["2021-09-16",292.19,293.195,285.64,291.24,129800.0],["2021-09-17",292.08,292.835,281.85,284.73,306300.0],["2021-09-20",281.96,283.89,274.06,277.68,159600.0],["2021-09-21",279.79,284.57,276.26,283.25,234600.0],["2021-09-22",285.0,292.84,282.88,286.48,229300.0],["2021-09-23",285.9,286.0,281.495,282.59,85600.0],["2021-09-24",282.13,285.75,278.6,278.73,82700.0],["2021-09-27",278.65,278.65,269.21,271.22,86800.0],["2021-09-28",268.07,268.07,257.35,262.02,181400.0],["2021-09-29",262.99,269.965,262.48,265.1,122700.0],["2021-09-30",267.71,271.78,265.29,266.5,165200.0],["2021-10-01",267.06,269.58,258.53,263.09,144700.0],["2021-10-04",262.57,262.9,252.652,255.42,198300.0],["2021-10-05",256.0,263.61,256.0,258.69,196700.0],["2021-10-06",255.85,259.61,252.015,259.44,145300.0],["2021-10-07",260.17,270.88,260.17,261.6,123100.0],["2021-10-08",263.67,263.67,254.3,255.22,72100.0],["2021-10-11",252.83,256.96,252.77,253.0,87800.0],["2021-10-12",255.0,264.62,255.0,261.62,99600.0],["2021-10-13",260.89,265.07,260.89,263.45,70300.0],["2021-10-14",266.43,272.68,265.39,269.71,86800.0],["2021-10-15",271.22,271.22,265.93,267.75,117600.0],["2021-10-18",266.46,268.595,264.331,265.75,79600.0],["2021-10-19",268.04,275.48,266.34,272.33,101900.0],["2021-10-20",275.02,276.303,270.81,273.78,103600.0],["2021-10-21",272.16,278.71,271.99,278.5,72600.0],["2021-10-22",280.3,282.68,277.295,279.0,57300.0],["2021-10-25",280.09,284.145,277.84,278.19,97800.0],["2021-10-26",277.58,280.24,275.08,275.54,131000.0],["2021-10-27",275.34,275.34,267.24,271.41,69800.0],["2021-10-28",272.13,278.37,272.13,277.91,68600.0],["2021-10-29",277.04,279.505,273.325,276.55,149800.0],["2021-11-01",278.06,280.66,274.77,279.54,135400.0],["2021-11-02",281.79,281.79,276.16,279.48,139500.0],["2021-11-03",278.27,280.815,272.68,277.34,158000.0],["2021-11-04",278.54,289.81,278.0,288.0,346600.0],["2021-11-05",286.63,289.525,281.37,285.24,229200.0],["2021-11-08",284.37,284.98,273.47,274.51,150800.0],["2021-11-09",273.0,278.0,270.975,274.78,112900.0],["2021-11-10",273.08,276.87,268.36,269.65,119200.0],["2021-11-11",267.65,268.71,258.545,264.62,138300.0],["2021-11-12",265.83,266.91,262.94,266.69,106700.0],["2021-11-15",265.36,266.83,256.74,257.47,123000.0],["2021-11-16",256.78,266.185,256.78,265.42,105600.0],["2021-11-17",266.9,272.38,263.04,266.51,112300.0],["2021-11-18",266.24,266.24,255.37,260.17,123600.0],["2021-11-19",261.34,266.1,260.252,262.02,144200.0],["2021-11-22",260.56,263.0,257.5,259.72,112100.0],["2021-11-23",258.83,259.13,251.565,256.61,100200.0],["2021-11-24",255.15,263.09,253.93,259.98,92100.0],["2021-11-26",256.91,260.14,250.0,250.16,92900.0],["2021-11-29",253.25,253.97,245.5,245.89,129800.0],["2021-11-30",243.64,248.982,243.14,245.65,257600.0],["2021-12-01",248.54,250.74,243.32,243.51,188800.0],["2021-12-02",243.0,247.85,239.605,247.58,127900.0],["2021-12-03",248.22,249.025,235.14,238.08,182800.0],["2021-12-06",238.82,250.29,236.38,248.99,191100.0],["2021-12-07",253.01,259.69,252.92,255.87,118600.0],["2021-12-08",256.88,265.0,252.99,261.58,155500.0],["2021-12-09",260.7,264.61,249.3,249.78,93300.0],["2021-12-10",250.3,254.17,244.52,244.95,101800.0],["2021-12-13",245.8,254.17,243.2,252.7,570100.0],["2021-12-14",248.45,251.29,245.245,247.83,121900.0],["2021-12-15",245.45,255.0,245.45,253.94,183600.0],["2021-12-16",253.94,255.288,246.51,247.1,161500.0],["2021-12-17",247.43,256.74,245.35,253.2,412700.0],["2021-12-20",249.69,252.75,246.78,250.82,117500.0],["2021-12-21",252.79,262.62,251.929,259.66,145300.0],["2021-12-22",259.98,271.5,259.98,271.08,170500.0],["2021-12-23",273.9,279.88,270.8,275.55,208500.0],["2021-12-27",274.85,280.0,268.81,279.35,103000.0],["2021-12-28",279.87,280.6,274.2,276.47,90600.0],["2021-12-29",278.06,280.95,276.59,280.89,98700.0],["2021-12-30",281.0,287.83,279.96,286.5,178200.0],["2021-12-31",286.71,290.36,284.77,287.32,185800.0],["2022-01-03",285.34,287.53,277.36,283.98,223600.0],["2022-01-04",283.99,286.98,275.56,276.69,178900.0],["2022-01-05",274.22,276.48,258.8,260.01,250900.0],["2022-01-06",257.4,263.49,254.26,255.93,204800.0],["2022-01-07",253.74,263.12,249.36,254.5,177100.0],["2022-01-10",251.71,252.0,236.87,245.59,326600.0],["2022-01-11",246.64,260.14,244.59,259.89,274200.0],["2022-01-12",260.49,269.25,256.42,258.79,224500.0],["2022-01-13",258.08,260.6,245.55,247.16,188600.0],["2022-01-14",243.7,247.12,236.33,237.58,287300.0],["2022-01-18",234.92,236.025,223.03,223.73,240200.0],["2022-01-19",224.89,229.96,218.0,218.65,147200.0],["2022-01-20",221.18,232.18,221.0,223.3,189400.0],["2022-01-21",221.6,225.13,217.0,218.3,150500.0],["2022-01-24",214.26,229.8,208.0,228.46,266000.0],["2022-01-25",225.35,231.18,211.61,213.07,264800.0],["2022-01-26",217.53,219.58,206.97,209.29,135700.0],["2022-01-27",211.35,214.46,197.07,197.49,188000.0],["2022-01-28",199.0,206.75,193.615,206.5,160100.0],["2022-01-31",207.47,226.765,207.47,226.01,284600.0],["2022-02-01",228.33,232.55,221.03,228.15,179800.0],["2022-02-02",226.93,228.143,220.39,224.1,178000.0],["2022-02-03",219.03,222.68,216.56,217.92,143600.0],["2022-02-04",216.83,223.88,214.815,219.82,145600.0],["2022-02-07",218.66,224.89,218.66,221.95,96000.0],["2022-02-08",219.0,226.755,217.07,225.4,110900.0],["2022-02-09",228.59,235.77,228.59,235.08,135800.0],["2022-02-10",228.54,239.9,227.13,230.14,154000.0],["2022-02-11",229.95,234.33,223.47,226.06,81200.0],["2022-02-14",224.53,228.18,220.0,221.17,148900.0],["2022-02-15",226.35,232.26,225.61,231.57,91700.0],["2022-02-16",229.7,230.155,222.26,227.87,108400.0],["2022-02-17",226.97,226.97,215.715,216.15,168700.0],["2022-02-18",217.12,220.52,210.44,211.15,172300.0],["2022-02-22",206.29,218.95,206.29,216.59,216100.0],["2022-02-23",207.01,218.47,200.001,204.05,606500.0],["2022-02-24",196.41,216.44,196.41,215.75,305500.0],["2022-02-25",215.87,225.92,214.67,222.92,205100.0],["2022-02-28",221.71,226.9,219.285,221.74,249200.0],["2022-03-01",219.82,230.665,218.93,224.27,260500.0],["2022-03-02",226.24,229.37,222.68,227.23,184300.0],["2022-03-03",230.73,232.81,221.25,222.43,148800.0],["2022-03-04",221.57,223.54,217.52,222.87,142700.0],["2022-03-07",224.44,224.44,211.95,212.44,187100.0],["2022-03-08",210.78,211.03,201.0,202.02,182000.0],["2022-03-09",207.37,209.77,204.77,206.59,180200.0],["2022-03-10",202.16,202.255,197.7,200.0,196100.0],["2022-03-11",203.49,203.49,192.0,192.2,140300.0],["2022-03-14",192.5,199.03,186.19,187.51,174500.0],["2022-03-15",189.77,192.27,186.88,191.05,120000.0],["2022-03-16",194.22,201.935,192.83,201.43,162000.0],["2022-03-17",199.93,210.68,194.73,210.56,205900.0],["2022-03-18",210.17,218.7,208.955,215.57,212600.0],["2022-03-21",213.08,216.28,207.27,210.65,78300.0],["2022-03-22",212.12,216.59,209.71,212.81,131100.0],["2022-03-23",210.27,210.56,204.53,206.5,104500.0],["2022-03-24",208.19,208.19,203.215,205.68,263200.0],["2022-03-25",206.52,206.52,199.15,202.54,229400.0],["2022-03-28",205.41,209.3,202.245,204.33,485000.0],["2022-03-29",208.55,217.07,207.65,215.86,389200.0],["2022-03-30",215.85,217.34,213.36,216.86,212700.0],["2022-03-31",216.11,228.19,216.11,222.13,252200.0],["2022-04-01",221.71,228.01,220.58,227.33,273100.0],["2022-04-04",226.85,229.44,218.82,220.94,220900.0],["2022-04-05",220.8,222.74,214.37,222.48,332700.0],["2022-04-06",217.92,217.92,209.76,212.82,330600.0],["2022-04-07",211.43,220.27,211.305,219.09,239400.0],["2022-04-08",218.2,223.86,213.175,217.93,325100.0],["2022-04-11",214.86,223.9,199.72,200.39,285500.0],["2022-04-12",203.56,206.9,197.48,199.67,227100.0],["2022-04-13",200.67,205.27,199.05,203.9,221600.0],["2022-04-14",204.4,205.44,197.48,197.74,211400.0],["2022-04-18",197.58,199.125,191.85,193.45,181800.0],["2022-04-19",195.5,208.23,195.5,207.74,322200.0],["2022-04-20",207.72,209.542,203.11,204.2,222200.0],["2022-04-21",207.29,209.79,195.42,197.4,190800.0],["2022-04-22",196.18,196.61,186.38,186.79,218700.0],["2022-04-25",185.01,191.5,182.99,187.55,251600.0],["2022-04-26",184.65,187.03,179.365,179.64,246900.0],["2022-04-27",179.35,181.42,171.11,171.84,238800.0],["2022-04-28",174.44,177.078,166.645,175.07,263700.0],["2022-04-29",174.24,179.27,172.36,172.56,211200.0],["2022-05-02",172.28,178.55,170.23,177.2,242600.0],["2022-05-03",177.03,179.72,170.78,174.15,302300.0],["2022-05-04",169.66,174.0,160.75,170.88,601000.0],["2022-05-05",168.76,168.76,151.425,153.74,398400.0],["2022-05-06",152.95,152.95,142.725,150.07,708400.0],["2022-05-09",147.89,149.45,133.79,136.24,492500.0],["2022-05-10",139.1,142.46,131.72,141.11,674200.0],["2022-05-11",140.62,143.895,133.9,134.09,506200.0],["2022-05-12",133.33,137.89,130.96,135.8,320300.0],["2022-05-13",139.18,145.16,138.54,143.25,407800.0],["2022-05-16",141.92,146.0,140.005,140.38,235600.0],["2022-05-17",144.05,150.99,142.41,150.82,448100.0],["2022-05-18",147.92,150.0,143.27,144.51,400000.0],["2022-05-19",143.51,148.28,142.03,142.35,353400.0],["2022-05-20",143.81,143.81,136.59,141.97,306100.0],["2022-05-23",143.05,143.58,139.25,142.49,268000.0],["2022-05-24",139.32,140.66,134.6,140.05,236300.0],["2022-05-25",140.12,144.0,140.12,143.17,230700.0],["2022-05-26",144.02,145.14,141.8,141.92,127200.0],["2022-05-27",143.54,149.43,142.26,149.38,223300.0],["2022-05-31",148.01,149.99,145.81,146.92,454000.0],["2022-06-01",147.81,148.95,136.33,141.27,584100.0],["2022-06-02",141.68,146.84,139.11,146.0,551900.0],["2022-06-03",144.19,144.77,139.72,140.99,196700.0],["2022-06-06",143.29,143.29,138.59,139.93,280000.0],["2022-06-07",138.8,143.02,138.8,141.85,548300.0],["2022-06-08",141.85,144.0,140.38,140.52,297500.0],["2022-06-09",139.03,139.765,133.71,133.74,186500.0],["2022-06-10",131.05,133.29,129.6,131.56,336900.0],["2022-06-13",126.38,128.28,124.31,125.43,359300.0],["2022-06-14",125.09,125.09,118.83,118.97,431600.0],["2022-06-15",120.12,124.21,119.14,122.11,389300.0],["2022-06-16",118.92,119.51,114.865,116.09,403800.0],["2022-06-17",117.23,122.45,117.0,120.14,604700.0],["2022-06-21",122.52,124.1,121.75,122.11,348500.0],["2022-06-22",121.83,125.465,121.27,122.5,386200.0],["2022-06-23",123.24,127.97,122.94,127.58,258100.0],["2022-06-24",129.17,132.38,128.03,131.75,335000.0],["2022-06-27",132.14,132.94,129.42,132.56,211100.0],["2022-06-28",132.51,133.99,128.32,128.55,659300.0],["2022-06-29",127.78,130.43,125.0,130.25,155900.0],["2022-06-30",127.94,128.0,122.79,124.52,325000.0],["2022-07-01",124.39,126.36,121.85,125.7,298800.0],["2022-07-05",123.64,127.04,121.18,126.51,304500.0],["2022-07-06",126.63,127.74,124.63,125.32,189200.0],["2022-07-07",124.53,133.78,124.22,133.68,303100.0],["2022-07-08",132.42,138.095,130.803,134.9,192000.0],["2022-07-11",132.99,134.57,129.81,130.45,215100.0],["2022-07-12",130.71,131.83,125.09,126.38,242200.0],["2022-07-13",124.07,124.95,121.96,122.63,540900.0],["2022-07-14",120.29,121.095,118.65,120.36,358700.0],["2022-07-15",122.65,124.16,120.1,122.5,710200.0],["2022-07-18",126.25,126.68,120.25,121.05,322900.0],["2022-07-19",123.51,125.85,122.35,124.71,663600.0],["2022-07-20",124.83,127.56,123.25,124.98,984700.0],["2022-07-21",125.92,131.304,125.181,129.5,1231500.0],["2022-07-22",129.35,133.06,127.44,131.34,345000.0],["2022-07-25",132.57,132.57,128.62,129.38,373000.0],["2022-07-26",129.29,132.04,127.8,131.6,329100.0],["2022-07-27",133.26,136.71,131.36,136.52,284600.0],["2022-07-28",138.02,141.65,134.63,141.1,250500.0],["2022-07-29",140.91,141.6,139.1,139.38,289600.0],["2022-08-01",137.12,142.095,136.1,141.09,309700.0],["2022-08-02",140.58,147.6,140.58,146.46,478500.0],["2022-08-03",147.92,148.78,145.64,146.69,342100.0],["2022-08-04",146.35,146.85,142.595,143.14,462000.0],["2022-08-05",140.96,167.36,139.03,166.83,1336100.0],["2022-08-08",165.42,173.23,164.77,169.1,627800.0],["2022-08-09",166.13,166.13,159.34,159.47,583000.0],["2022-08-10",162.14,173.52,161.09,173.06,395100.0],["2022-08-11",174.0,176.8,168.7,169.85,307600.0],["2022-08-12",171.42,173.42,169.35,172.02,193900.0],["2022-08-15",171.29,175.21,170.51,174.69,173700.0],["2022-08-16",172.55,172.73,167.73,169.72,251400.0],["2022-08-17",168.05,169.6,165.01,168.2,217700.0],["2022-08-18",168.21,168.21,165.0,167.19,165900.0],["2022-08-19",165.95,165.99,160.61,162.47,240100.0],["2022-08-22",159.53,161.0,155.99,157.33,186800.0],["2022-08-23",157.79,157.82,153.93,157.36,192100.0],["2022-08-24",158.59,162.53,158.59,161.22,238700.0],["2022-08-25",162.85,169.18,161.54,169.08,232500.0],["2022-08-26",168.91,170.78,164.04,165.87,473600.0],["2022-08-29",163.34,164.515,160.47,161.88,263600.0],["2022-08-30",163.48,165.06,159.247,161.76,258600.0],["2022-08-31",164.46,168.254,161.56,164.17,338400.0],["2022-09-01",162.17,166.77,159.155,166.26,435900.0],["2022-09-02",167.67,170.26,163.52,165.03,388900.0],["2022-09-06",166.08,167.41,162.38,164.25,295700.0],["2022-09-07",164.28,188.43,162.865,185.9,834300.0],["2022-09-08",183.99,203.26,183.0,197.49,1069000.0],["2022-09-09",200.41,211.48,200.01,205.88,824200.0],["2022-09-12",204.48,205.88,199.05,200.86,401200.0],["2022-09-13",198.02,203.135,194.45,199.65,362800.0],["2022-09-14",198.61,202.43,196.647,200.24,230300.0],["2022-09-15",198.15,205.24,198.15,202.64,219600.0],["2022-09-16",198.85,198.85,194.02,195.55,651500.0],["2022-09-19",193.82,195.34,188.135,194.45,259200.0],["2022-09-20",192.91,195.22,189.13,191.95,220700.0],["2022-09-21",193.38,193.38,186.01,186.02,205900.0],["2022-09-22",185.23,185.23,179.925,180.39,218200.0],["2022-09-23",179.2,186.2,177.12,184.94,448400.0],["2022-09-26",183.44,186.33,181.09,182.52,260000.0],["2022-09-27",185.73,188.8,179.34,184.24,234500.0],["2022-09-28",184.9,194.21,184.9,193.23,269700.0],["2022-09-29",191.0,193.35,187.95,191.82,245300.0],["2022-09-30",192.82,198.65,189.39,189.6,266000.0],["2022-10-03",191.2,196.33,187.87,195.57,207700.0],["2022-10-04",198.95,203.81,198.95,200.92,231600.0],["2022-10-05",194.12,197.95,191.2,196.23,267100.0],["2022-10-06",195.64,198.265,194.23,194.66,250900.0],["2022-10-07",190.41,191.41,180.17,181.26,256400.0],["2022-10-10",182.4,182.4,176.0,180.52,266700.0],["2022-10-11",180.09,183.95,172.54,179.88,268500.0],["2022-10-12",182.28,182.725,178.42,182.22,129700.0],["2022-10-13",177.04,186.545,175.91,185.58,167300.0],["2022-10-14",187.61,187.82,177.94,179.94,160400.0],["2022-10-17",184.19,187.88,182.23,183.67,165300.0],["2022-10-18",189.85,192.89,183.68,185.04,280800.0],["2022-10-19",181.97,182.58,171.14,175.16,420100.0],["2022-10-20",174.29,177.745,169.35,170.12,389100.0],["2022-10-21",170.58,172.98,165.995,171.23,405300.0],["2022-10-24",172.41,172.885,168.09,171.5,289200.0],["2022-10-25",172.22,177.19,171.62,175.52,229600.0],["2022-10-26",177.19,182.04,175.57,176.82,313500.0],["2022-10-27",177.5,179.24,170.135,171.59,252600.0],["2022-10-28",170.85,173.08,167.135,169.48,440800.0],["2022-10-31",169.08,172.47,167.65,171.47,294200.0],["2022-11-01",174.83,175.71,161.34,161.85,588400.0],["2022-11-02",161.1,163.58,156.93,157.38,489800.0],["2022-11-03",154.95,156.065,148.545,151.88,492500.0],["2022-11-04",158.61,164.95,144.76,162.03,1348100.0],["2022-11-07",163.8,179.68,163.68,178.16,643400.0],["2022-11-08",176.41,176.94,167.52,176.27,654500.0],["2022-11-09",176.31,179.79,172.867,176.0,408400.0],["2022-11-10",181.6,194.97,181.6,190.9,469900.0],["2022-11-11",190.91,201.53,190.91,194.02,457200.0],["2022-11-14",195.13,196.36,192.12,193.48,301900.0],["2022-11-15",197.94,199.78,192.63,195.99,330000.0],["2022-11-16",193.8,198.57,192.81,197.75,191500.0],["2022-11-17",194.0,196.71,190.59,193.18,214900.0],["2022-11-18",195.49,195.49,190.12,191.28,355600.0],["2022-11-21",189.05,193.44,188.94,192.42,230800.0],["2022-11-22",192.0,193.5,188.32,192.72,232100.0],["2022-11-23",192.72,196.36,190.34,196.22,275200.0],["2022-11-25",195.61,197.7,195.28,195.94,153500.0],["2022-11-28",193.84,198.11,192.78,198.05,551600.0],["2022-11-29",199.0,203.865,197.28,199.76,689000.0],["2022-11-30",200.99,209.54,200.26,209.51,401700.0],["2022-12-01",208.85,213.71,207.335,210.11,237700.0],["2022-12-02",206.63,212.19,206.11,210.85,259100.0],["2022-12-05",208.52,212.54,206.11,212.0,842300.0],["2022-12-06",211.17,216.4,208.0,216.01,610500.0],["2022-12-07",215.32,220.54,215.32,220.0,514900.0],["2022-12-08",220.56,232.735,218.28,228.27,727100.0],["2022-12-09",227.2,230.94,216.19,216.2,375600.0],["2022-12-12",218.31,222.23,214.29,215.37,497800.0],["2022-12-13",224.76,227.46,219.825,225.32,325600.0],["2022-12-14",223.77,233.26,223.5,224.97,302300.0],["2022-12-15",221.45,225.34,218.382,223.81,223900.0],["2022-12-16",221.88,223.75,219.63,223.06,503200.0],["2022-12-19",221.15,222.78,216.59,219.77,232700.0],["2022-12-20",220.07,223.577,219.26,220.1,327700.0],["2022-12-21",221.3,225.02,218.73,220.95,203100.0],["2022-12-22",220.69,224.195,218.34,223.53,249400.0],["2022-12-23",223.03,223.03,217.7,219.62,185900.0],["2022-12-27",218.83,222.01,215.985,219.47,178900.0],["2022-12-28",220.3,221.71,216.32,220.14,153800.0],["2022-12-29",222.59,224.68,221.268,221.86,161400.0],["2022-12-30",219.38,222.99,217.2,222.46,160500.0],["2023-01-03",227.12,228.7,218.69,221.2,278800.0],["2023-01-04",223.64,226.28,218.89,224.65,312800.0],["2023-01-05",223.86,226.075,220.01,220.77,236900.0],["2023-01-06",221.61,230.525,218.55,230.45,222200.0],["2023-01-09",233.09,233.64,222.5,226.0,604100.0],["2023-01-10",227.49,232.14,223.05,232.1,415200.0],["2023-01-11",232.87,233.61,222.64,227.87,516800.0],["2023-01-12",226.89,231.15,224.03,230.51,235900.0],["2023-01-13",229.19,240.4,229.19,237.78,411500.0],["2023-01-17",232.18,237.61,229.78,233.13,339300.0],["2023-01-18",234.73,246.005,234.12,239.51,327600.0],["2023-01-19",238.15,241.41,235.88,239.66,274500.0],["2023-01-20",240.85,248.67,239.03,248.34,335400.0],["2023-01-23",247.57,250.85,245.27,250.63,308900.0],["2023-01-24",247.21,253.22,242.08,243.6,209900.0],["2023-01-25",239.2,240.56,233.5,238.86,319400.0],["2023-01-26",240.08,245.01,237.14,244.58,251300.0],["2023-01-27",243.54,252.68,242.05,250.44,268800.0],["2023-01-30",248.81,252.17,245.68,250.0,234400.0],["2023-01-31",250.0,252.49,245.89,250.41,352800.0],["2023-02-01",251.55,257.76,250.47,257.3,230900.0],["2023-02-02",258.0,266.63,258.0,265.19,354000.0],["2023-02-03",260.86,266.155,259.75,261.02,210800.0],["2023-02-06",257.88,261.69,256.14,259.69,133400.0],["2023-02-07",258.66,268.49,257.86,267.1,212800.0],["2023-02-08",265.3,269.0,264.11,267.3,217500.0],["2023-02-09",265.59,266.29,259.8,262.02,302000.0],["2023-02-10",260.34,264.82,258.8,264.58,209800.0],["2023-02-13",266.0,268.44,264.61,266.72,169700.0],["2023-02-14",264.82,266.35,260.67,262.6,437400.0],["2023-02-15",261.03,264.235,259.51,264.19,406100.0],["2023-02-16",259.13,269.19,259.13,267.73,505500.0],["2023-02-17",266.31,266.31,259.051,264.69,254000.0],["2023-02-21",260.29,264.46,254.59,258.18,449100.0],["2023-02-22",258.82,263.51,258.31,261.35,291000.0],["2023-02-23",262.64,263.78,257.29,261.72,447700.0],["2023-02-24",259.0,268.605,240.0,267.38,1003500.0],["2023-02-27",270.0,274.71,262.89,264.82,428000.0],["2023-02-28",265.07,271.0,259.73,259.99,436100.0],["2023-03-01",259.48,260.53,255.03,258.38,328100.0],["2023-03-02",256.42,261.26,253.63,260.9,307600.0],["2023-03-03",262.6,262.63,260.35,261.38,292900.0],["2023-03-06",259.48,260.3,254.68,254.7,358100.0],["2023-03-07",254.64,257.82,252.47,254.61,248600.0],["2023-03-08",254.99,254.99,249.75,251.47,347600.0],["2023-03-09",253.15,254.79,249.32,249.68,330600.0],["2023-03-10",249.12,252.48,245.06,246.09,350400.0],["2023-03-13",245.3,256.18,244.71,252.08,327300.0],["2023-03-14",256.69,259.55,253.09,259.36,311600.0],["2023-03-15",254.98,258.26,251.985,257.0,287700.0],["2023-03-16",254.78,267.98,252.51,267.96,378900.0],["2023-03-17",265.83,266.56,262.18,263.0,399500.0],["2023-03-20",262.37,267.25,260.46,266.17,231300.0],["2023-03-21",267.21,270.7,264.8,270.07,281200.0],["2023-03-22",269.8,278.19,267.77,273.61,515800.0],["2023-03-23",276.41,283.42,273.76,277.82,467000.0],["2023-03-24",277.59,278.34,272.61,274.67,307100.0],["2023-03-27",276.96,278.45,274.03,277.16,212500.0],["2023-03-28",278.27,280.46,275.1,275.54,290900.0],["2023-03-29",271.0,279.555,271.0,274.79,307700.0],["2023-03-30",277.95,278.1,273.17,277.09,238800.0],["2023-03-31",278.68,282.68,278.4,278.69,369100.0],["2023-04-03",276.37,281.91,273.63,281.73,305700.0],["2023-04-04",281.73,285.99,280.455,280.82,251200.0],["2023-04-05",280.89,283.64,279.64,282.57,241500.0],["2023-04-06",281.8,281.91,272.35,274.16,269200.0],["2023-04-10",272.81,280.135,271.25,278.82,259200.0],["2023-04-11",280.21,286.68,279.3,286.65,300700.0],["2023-04-12",287.59,287.59,276.74,277.28,204600.0],["2023-04-13",280.06,280.97,276.19,276.97,424800.0],["2023-04-14",275.43,279.99,275.43,277.62,279000.0],["2023-04-17",278.06,280.0,270.6,271.94,286300.0],["2023-04-18",273.45,273.45,266.55,271.54,471600.0],["2023-04-19",272.9,280.49,272.53,274.25,342700.0],["2023-04-20",273.1,275.52,272.0,275.22,408100.0],["2023-04-21",275.99,280.61,275.99,279.9,248800.0],["2023-04-24",280.68,288.88,279.459,288.32,248800.0],["2023-04-25",286.79,287.89,283.75,284.9,291900.0],["2023-04-26",284.34,284.79,280.04,284.18,293400.0],["2023-04-27",283.35,285.28,280.77,283.16,414400.0],["2023-04-28",283.16,287.15,280.0,284.12,605600.0],["2023-05-01",284.25,288.82,282.33,285.46,377900.0],["2023-05-02",283.88,285.48,279.0,281.33,635400.0],["2023-05-03",285.33,306.7,284.32,301.04,1116900.0],["2023-05-04",301.0,310.0,299.16,301.88,549700.0],["2023-05-05",299.17,311.2,297.634,310.08,521000.0],["2023-05-08",308.87,314.915,306.98,310.69,312200.0],["2023-05-09",309.9,317.77,307.75,314.87,334400.0],["2023-05-10",315.39,320.5,313.995,320.0,451700.0],["2023-05-11",320.67,321.43,316.84,317.39,287700.0],["2023-05-12",317.62,324.38,317.38,320.46,351200.0],["2023-05-15",319.71,320.76,313.25,314.92,297200.0],["2023-05-16",312.89,317.23,308.5,315.78,624100.0],["2023-05-17",315.25,316.99,312.01,313.78,234900.0],["2023-05-18",315.39,318.475,314.06,315.1,250000.0],["2023-05-19",316.11,320.83,314.03,317.6,371600.0],["2023-05-22",316.89,322.835,316.68,318.65,321000.0],["2023-05-23",316.64,318.93,301.43,305.72,400900.0],["2023-05-24",303.21,310.76,302.11,307.57,222200.0],["2023-05-25",309.13,309.42,303.48,304.9,334900.0],["2023-05-26",304.94,308.71,303.0,306.5,254300.0],["2023-05-30",306.4,314.29,306.4,310.73,289400.0],["2023-05-31",309.98,310.0,304.538,307.34,267500.0],["2023-06-01",308.2,314.87,305.64,314.24,241800.0],["2023-06-02",315.07,320.94,312.08,320.86,292700.0],["2023-06-05",318.11,323.0,318.0,321.83,244700.0],["2023-06-06",320.85,322.78,319.1,322.37,146700.0],["2023-06-07",322.33,327.04,312.61,312.74,322600.0],["2023-06-08",311.57,316.16,310.16,314.72,225600.0],["2023-06-09",315.8,325.018,315.8,323.09,199200.0],["2023-06-12",324.28,328.24,320.27,328.14,420600.0],["2023-06-13",327.42,334.7,327.42,331.72,325200.0],["2023-06-14",334.89,342.68,334.89,337.53,510100.0],["2023-06-15",336.74,339.285,335.09,338.28,282100.0],["2023-06-16",340.74,344.81,336.75,337.37,558800.0],["2023-06-20",333.97,339.67,332.88,337.77,332000.0],["2023-06-21",337.16,338.485,328.79,336.37,509000.0],["2023-06-22",335.55,342.085,334.92,339.98,300000.0],["2023-06-23",337.23,339.44,333.41,334.1,373300.0],["2023-06-26",334.25,334.25,328.78,329.26,321000.0],["2023-06-27",329.51,332.13,325.77,327.35,346100.0],["2023-06-28",327.13,330.68,327.08,329.43,262300.0],["2023-06-29",329.0,340.7,328.94,340.37,350000.0],["2023-06-30",343.71,348.67,341.39,344.06,378300.0],["2023-07-03",341.45,344.04,338.37,338.77,272400.0],["2023-07-05",338.27,341.23,333.6,337.29,310600.0],["2023-07-06",336.67,339.26,329.38,331.58,313600.0],["2023-07-07",331.15,333.34,326.705,327.37,273200.0],["2023-07-10",329.4,332.52,326.55,327.25,335100.0],["2023-07-11",327.04,328.57,320.809,321.36,464000.0],["2023-07-12",324.5,324.59,316.18,317.96,518000.0],["2023-07-13",318.51,320.16,314.97,319.07,402000.0],["2023-07-14",318.0,323.34,313.29,314.93,414800.0],["2023-07-17",315.26,315.78,312.45,313.49,419900.0],["2023-07-18",312.77,314.74,308.07,314.54,440000.0],["2023-07-19",319.22,319.67,301.68,302.36,725600.0],["2023-07-20",302.94,308.58,302.14,305.86,376100.0],["2023-07-21",305.12,306.82,301.43,303.57,324200.0],["2023-07-24",302.61,304.84,299.93,302.65,381700.0],["2023-07-25",300.74,303.5,300.74,301.84,273400.0],["2023-07-26",300.2,306.545,298.39,304.88,335700.0],["2023-07-27",307.19,307.446,303.63,304.85,267400.0],["2023-07-28",308.12,309.105,304.04,308.06,261700.0],["2023-07-31",309.72,310.51,300.86,303.36,338100.0],["2023-08-01",300.035,301.65,294.28,298.33,490900.0],["2023-08-02",263.83,277.35,261.88,269.46,1621800.0],["2023-08-03",270.06,270.63,255.03,255.28,749900.0],["2023-08-04",254.59,256.245,248.455,252.36,647300.0],["2023-08-07",253.48,261.04,252.09,252.66,440100.0],["2023-08-08",251.0,251.0,244.54,247.89,408700.0],["2023-08-09",248.37,250.25,243.15,246.96,308900.0],["2023-08-10",247.13,251.16,246.63,248.39,291800.0],["2023-08-11",247.15,248.9,246.04,247.44,204100.0],["2023-08-14",246.82,255.74,246.82,255.63,375600.0],["2023-08-15",255.43,261.485,255.355,260.12,415800.0],["2023-08-16",259.95,261.3,254.363,255.43,344700.0],["2023-08-17",255.63,259.11,253.47,254.99,377100.0],["2023-08-18",253.61,253.92,248.03,251.22,454000.0],["2023-08-21",251.53,252.7,246.69,248.71,328900.0],["2023-08-22",249.05,254.09,247.77,252.44,347600.0],["2023-08-23",252.64,254.225,250.2,252.88,207600.0],["2023-08-24",253.46,254.0,248.52,248.71,185000.0],["2023-08-25",249.45,252.18,247.295,251.43,185800.0],["2023-08-28",253.0,256.875,252.37,252.53,223800.0],["2023-08-29",252.04,259.36,252.04,259.01,181400.0],["2023-08-30",259.25,266.82,259.04,263.94,253300.0],["2023-08-31",264.08,268.51,262.445,264.5,358100.0],["2023-09-01",266.62,267.37,262.62,264.12,229100.0],["2023-09-05",263.07,264.41,258.435,262.1,315300.0],["2023-09-06",265.44,281.47,265.44,279.06,510500.0],["2023-09-07",277.86,291.38,277.86,289.53,683300.0],["2023-09-08",288.66,294.0,283.465,292.98,841000.0],["2023-09-11",294.69,302.0,293.804,300.02,433100.0],["2023-09-12",298.97,298.97,288.06,290.22,402300.0],["2023-09-13",288.55,292.26,278.315,279.26,393000.0],["2023-09-14",279.77,282.11,269.33,269.46,396300.0],["2023-09-15",268.71,269.43,262.85,267.59,614400.0],["2023-09-18",265.84,268.06,261.19,262.25,310100.0],["2023-09-19",260.87,263.84,260.0,262.7,261500.0],["2023-09-20",265.07,265.2,261.5,262.43,248900.0],["2023-09-21",260.34,260.34,249.675,250.36,248400.0],["2023-09-22",251.19,252.025,245.0,247.53,263500.0],["2023-09-25",246.48,249.798,245.58,247.16,150800.0],["2023-09-26",245.05,248.09,244.01,245.61,158800.0],["2023-09-27",247.13,250.145,239.87,240.69,247000.0],["2023-09-28",241.69,248.35,241.66,246.8,235900.0],["2023-09-29",248.33,248.33,241.09,241.91,287600.0],["2023-10-02",240.99,241.03,236.13,238.63,303900.0],["2023-10-03",236.28,237.47,231.05,232.69,319200.0],["2023-10-04",233.84,233.84,226.74,231.05,582300.0],["2023-10-05",231.9,233.04,221.51,222.62,409400.0],["2023-10-06",221.4,226.96,219.79,225.45,393400.0],["2023-10-09",223.05,223.665,217.19,223.07,296100.0],["2023-10-10",225.42,235.75,225.42,232.9,360300.0],["2023-10-11",231.89,233.54,212.275,215.56,678500.0],["2023-10-12",216.23,219.66,194.83,195.11,1147000.0],["2023-10-13",194.19,198.825,192.03,196.42,632900.0],["2023-10-16",198.42,201.655,195.24,200.09,380700.0],["2023-10-17",196.73,207.735,196.38,206.06,481600.0],["2023-10-18",205.88,210.56,205.22,206.83,259500.0],["2023-10-19",206.69,209.18,202.82,206.96,361900.0],["2023-10-20",206.0,208.12,203.72,205.5,182200.0],["2023-10-23",205.22,210.08,205.04,207.07,213700.0],["2023-10-24",206.78,209.33,204.19,206.05,308000.0],["2023-10-25",205.14,205.14,198.34,198.66,174500.0],["2023-10-26",198.0,199.01,192.0,193.08,330400.0],["2023-10-27",195.28,200.34,192.16,192.81,421900.0],["2023-10-30",194.49,194.5,188.6,191.29,305400.0],["2023-10-31",193.54,194.12,189.86,191.15,371700.0],["2023-11-01",190.91,194.27,187.885,194.06,315500.0],["2023-11-02",196.29,201.78,195.21,198.26,639700.0],["2023-11-03",198.44,211.935,190.42,197.86,883400.0],["2023-11-06",199.23,202.7,196.95,198.69,399900.0],["2023-11-07",198.62,199.165,193.3,196.53,467200.0],["2023-11-08",196.27,196.27,190.0,190.54,667500.0],["2023-11-09",191.64,191.64,181.07,183.88,689000.0],["2023-11-10",184.09,186.26,180.93,181.44,845900.0],["2023-11-13",211.87,223.042,202.48,208.8,1556300.0],["2023-11-14",212.31,218.78,210.86,215.0,634500.0],["2023-11-15",215.49,228.71,214.0,227.88,714700.0],["2023-11-16",226.64,228.835,221.04,223.67,397000.0],["2023-11-17",225.33,230.96,224.63,226.31,548100.0],["2023-11-20",226.01,236.2,226.01,235.45,536800.0],["2023-11-21",236.0,236.0,229.295,230.23,231300.0],["2023-11-22",233.34,236.07,231.44,231.68,252300.0],["2023-11-24",231.08,236.49,231.08,232.9,71000.0],["2023-11-27",231.25,233.52,230.45,231.02,196100.0],["2023-11-28",229.35,230.7,222.91,224.57,450800.0],["2023-11-29",227.06,232.55,225.06,226.61,343500.0],["2023-11-30",226.41,226.41,221.13,222.09,297300.0],["2023-12-01",221.94,229.69,221.01,227.75,383400.0],["2023-12-04",226.42,230.29,223.93,228.54,554300.0],["2023-12-05",226.44,227.48,217.12,220.91,365400.0],["2023-12-06",221.85,222.946,217.643,221.9,311300.0],["2023-12-07",221.23,224.64,221.2,223.19,158500.0],["2023-12-08",223.25,224.73,221.14,224.04,279200.0],["2023-12-11",224.68,225.54,222.55,224.11,265700.0],["2023-12-12",225.15,230.59,222.285,229.37,256800.0],["2023-12-13",228.2,240.53,228.2,240.31,364400.0],["2023-12-14",244.77,255.07,244.77,252.84,622500.0],["2023-12-15",251.03,253.07,243.33,245.48,786500.0],["2023-12-18",245.87,249.875,244.06,247.38,270100.0],["2023-12-19",250.43,255.52,250.31,252.08,348400.0],["2023-12-20",252.0,256.18,246.92,247.02,337300.0],["2023-12-21",249.21,259.3,249.21,258.58,204200.0],["2023-12-22",260.0,261.94,256.27,258.58,179700.0],["2023-12-26",260.36,262.75,257.94,260.14,117400.0],["2023-12-27",260.37,262.77,258.625,260.22,105900.0],["2023-12-28",259.45,261.8,253.385,255.47,253300.0],["2023-12-29",255.03,256.64,250.56,251.54,146400.0],["2024-01-02",247.68,252.535,243.25,244.77,272800.0],["2024-01-03",240.82,241.55,230.92,231.69,498800.0],["2024-01-04",231.4,232.95,227.57,231.19,812600.0],["2024-01-05",228.45,234.63,225.85,231.81,282000.0],["2024-01-08",233.78,249.285,231.89,247.32,370800.0],["2024-01-09",244.43,252.76,242.53,245.08,363300.0],["2024-01-10",246.13,251.96,244.86,249.86,331700.0],["2024-01-11",251.55,258.77,247.89,258.15,385200.0],["2024-01-12",258.92,262.53,255.955,258.39,448800.0],["2024-01-16",254.88,266.34,252.73,263.06,441800.0],["2024-01-17",259.0,260.4,253.81,257.23,191100.0],["2024-01-18",260.86,260.86,252.345,255.82,222100.0],["2024-01-19",256.75,256.75,248.68,250.31,230800.0],["2024-01-22",251.63,258.15,248.94,252.74,196000.0],["2024-01-23",254.95,254.95,241.87,252.97,389500.0],["2024-01-24",254.79,255.765,246.66,246.69,153400.0],["2024-01-25",250.67,250.76,246.12,250.59,262400.0],["2024-01-26",251.52,253.05,247.9,252.37,250900.0],["2024-01-29",251.09,255.88,250.05,255.72,183200.0],["2024-01-30",254.93,254.93,248.83,250.06,123000.0],["2024-01-31",251.96,258.435,251.51,252.19,272800.0],["2024-02-01",253.0,254.55,247.805,254.36,258500.0],["2024-02-02",253.72,253.84,250.92,252.01,130200.0],["2024-02-05",250.88,255.37,249.25,255.03,144500.0],["2024-02-06",255.98,260.015,254.21,258.6,280600.0],["2024-02-07",259.49,265.865,257.96,265.06,224700.0],["2024-02-08",262.61,272.53,262.45,272.34,333200.0],["2024-02-09",272.87,273.28,267.41,273.04,231300.0],["2024-02-12",272.29,272.92,267.7,270.01,153000.0],["2024-02-13",262.43,270.57,261.41,264.75,192300.0],["2024-02-14",267.38,268.56,261.775,268.31,178400.0],["2024-02-15",270.24,274.98,270.15,273.15,237700.0],["2024-02-16",270.77,277.34,269.25,270.56,225600.0],["2024-02-20",266.95,268.8,263.575,268.61,247000.0],["2024-02-21",266.09,267.33,254.91,258.3,485600.0],["2024-02-22",256.94,263.66,256.56,262.68,475600.0],["2024-02-23",239.24,250.745,234.51,238.37,1318300.0],["2024-02-26",237.7,241.82,229.27,231.26,570300.0],["2024-02-27",231.5,234.92,224.025,232.32,688000.0],["2024-02-28",232.21,232.83,226.17,230.74,447700.0],["2024-02-29",231.3,235.56,225.69,234.92,575600.0],["2024-03-01",234.72,239.68,232.53,236.67,279100.0],["2024-03-04",236.67,252.27,236.67,249.51,389900.0],["2024-03-05",249.15,257.01,246.61,256.49,335100.0],["2024-03-06",258.96,261.44,249.32,249.45,351700.0],["2024-03-07",251.65,259.88,251.65,252.9,218400.0],["2024-03-08",253.85,258.39,244.54,244.54,267900.0],["2024-03-11",243.2,246.48,241.17,241.62,199700.0],["2024-03-12",241.02,242.81,237.76,239.26,322000.0],["2024-03-13",239.26,242.04,232.855,233.42,348900.0],["2024-03-14",233.78,234.055,228.485,229.54,238500.0],["2024-03-15",227.61,231.55,220.82,222.15,790400.0],["2024-03-18",225.14,235.56,222.6,234.36,360800.0],["2024-03-19",234.92,240.4,233.755,238.96,384100.0],["2024-03-20",237.83,238.54,232.115,236.38,339800.0],["2024-03-21",237.15,238.559,227.09,227.56,306700.0],["2024-03-22",227.47,227.47,220.74,224.74,328000.0],["2024-03-25",225.73,227.58,217.365,220.09,503700.0],["2024-03-26",225.25,225.25,218.455,220.87,928900.0],["2024-03-27",222.97,227.125,222.42,226.38,464700.0],["2024-03-28",226.07,228.43,222.71,223.18,387500.0],["2024-04-01",223.18,224.195,215.335,217.39,305800.0],["2024-04-02",214.99,215.26,209.99,211.5,296900.0],["2024-04-03",209.83,215.34,209.45,215.0,279300.0],["2024-04-04",216.04,218.6,214.72,215.46,333100.0],["2024-04-05",216.27,226.27,214.84,223.95,489400.0],["2024-04-08",223.66,224.0,217.6,220.07,303400.0],["2024-04-09",221.99,223.8,220.58,222.91,234700.0],["2024-04-10",218.91,221.85,216.34,221.1,192500.0],["2024-04-11",223.55,224.3,219.265,222.46,206900.0],["2024-04-12",220.09,222.305,216.78,217.45,171300.0],["2024-04-15",219.24,221.13,210.16,210.19,208800.0],["2024-04-16",209.29,212.77,207.04,210.05,232500.0],["2024-04-17",209.48,211.4,208.4,208.68,346500.0],["2024-04-18",208.15,208.595,200.96,201.84,330500.0],["2024-04-19",202.7,204.11,199.38,202.72,338700.0],["2024-04-22",204.04,206.36,200.8,203.0,348300.0],["2024-04-23",203.9,207.21,203.095,205.7,392000.0],["2024-04-24",207.31,209.005,204.12,206.15,336400.0],["2024-04-25",204.22,206.66,201.01,205.5,261700.0],["2024-04-26",206.4,207.17,203.1,204.41,290600.0],["2024-04-29",205.83,207.669,199.32,202.04,361600.0],["2024-04-30",201.11,203.26,196.23,196.47,302800.0],["2024-05-01",196.69,208.78,196.48,205.29,544700.0],["2024-05-02",207.08,208.14,202.81,206.06,368400.0],["2024-05-03",208.81,209.67,206.58,208.55,311100.0],["2024-05-06",209.79,211.92,208.27,211.62,327000.0],["2024-05-07",212.89,214.94,209.485,210.0,565600.0],["2024-05-08",205.91,220.408,199.54,203.09,918800.0],["2024-05-09",204.02,210.77,202.76,209.4,380700.0],["2024-05-10",209.83,213.035,206.57,212.28,335500.0],["2024-05-13",213.1,214.97,204.365,204.77,218400.0],["2024-05-14",206.28,211.85,206.201,208.73,189000.0],["2024-05-15",211.07,211.07,203.95,204.7,295200.0],["2024-05-16",204.4,204.81,200.96,201.53,273300.0],["2024-05-17",201.5,204.09,200.69,203.53,220700.0],["2024-05-20",203.54,204.12,199.6,201.44,166800.0],["2024-05-21",200.68,201.15,198.47,200.23,166700.0],["2024-05-22",199.97,201.37,198.82,198.97,170700.0],["2024-05-23",198.5,199.687,190.58,190.69,247600.0],["2024-05-24",190.96,196.25,190.96,193.66,193300.0],["2024-05-28",193.65,194.12,191.155,192.81,230900.0],["2024-05-29",190.51,193.18,189.525,191.34,211100.0],["2024-05-30",190.18,192.07,185.12,188.01,512200.0],["2024-05-31",188.55,191.17,187.0,189.47,435800.0],["2024-06-03",190.38,192.47,186.83,188.04,285200.0],["2024-06-04",188.0,193.38,188.0,190.86,305800.0],["2024-06-05",191.46,195.396,191.46,193.29,279800.0],["2024-06-06",192.47,198.61,191.59,196.41,547200.0],["2024-06-07",194.97,194.97,187.06,188.95,584400.0],["2024-06-10",187.33,192.315,184.1,188.06,515000.0],["2024-06-11",187.72,191.05,185.02,189.94,296000.0],["2024-06-12",193.54,198.48,189.15,191.77,367200.0],["2024-06-13",191.39,192.025,186.61,188.0,268600.0],["2024-06-14",187.47,188.47,185.095,187.78,203500.0],["2024-06-17",184.72,187.96,182.67,187.32,265500.0],["2024-06-18",185.93,186.74,175.03,176.03,469400.0],["2024-06-20",176.02,176.67,170.59,175.45,561500.0],["2024-06-21",176.75,180.48,175.96,178.56,516400.0],["2024-06-24",178.0,178.68,174.04,174.4,358700.0],["2024-06-25",174.62,175.555,172.15,172.27,320200.0],["2024-06-26",171.77,175.25,171.11,174.82,194800.0],["2024-06-27",174.25,175.08,171.77,174.9,339200.0],["2024-06-28",176.16,181.29,173.815,179.97,750500.0],["2024-07-01",179.99,181.25,174.69,177.09,349600.0],["2024-07-02",177.97,179.51,174.5,175.99,185700.0],["2024-07-03",176.32,178.21,175.1,177.42,130500.0],["2024-07-05",178.19,181.31,176.79,181.09,183900.0],["2024-07-08",181.14,183.32,179.19,179.27,323600.0],["2024-07-09",179.37,180.075,174.5,177.99,277000.0],["2024-07-10",178.83,179.69,177.27,179.46,315700.0],["2024-07-11",181.02,186.68,179.75,186.29,341400.0],["2024-07-12",187.44,194.58,187.44,190.83,390000.0],["2024-07-15",190.83,193.58,188.353,191.68,449300.0],["2024-07-16",191.6,198.37,190.88,196.75,455100.0],["2024-07-17",194.73,207.25,193.3,203.22,672400.0],["2024-07-18",202.34,204.29,188.65,190.81,382200.0],["2024-07-19",192.13,192.13,187.285,189.87,182500.0],["2024-07-22",190.95,192.48,184.95,192.25,207600.0],["2024-07-23",192.2,192.2,188.24,188.3,383100.0],["2024-07-24",187.66,194.3,187.66,193.22,344900.0],["2024-07-25",191.49,196.16,189.98,190.1,409800.0],["2024-07-26",190.16,191.525,176.66,178.43,552700.0],["2024-07-29",180.94,181.75,174.05,178.38,673300.0],["2024-07-30",178.52,180.8,171.66,173.09,921500.0],["2024-07-31",151.98,176.745,148.0,167.09,2326900.0],["2024-08-01",168.73,172.85,160.18,171.25,726500.0],["2024-08-02",169.91,180.5,167.76,175.51,850300.0],["2024-08-05",170.63,181.44,169.84,177.56,617400.0],["2024-08-06",177.46,177.993,171.41,171.44,551900.0],["2024-08-07",171.57,172.16,163.63,163.64,451600.0],["2024-08-08",164.42,170.13,164.42,169.38,349300.0],["2024-08-09",170.11,171.27,166.64,170.03,294000.0],["2024-08-12",169.45,172.42,168.3,168.79,383900.0],["2024-08-13",177.29,194.51,174.23,186.94,1046500.0],["2024-08-14",186.75,187.845,181.13,183.1,545000.0],["2024-08-15",184.29,192.05,184.19,189.26,520800.0],["2024-08-16",188.88,191.16,186.68,190.51,320100.0],["2024-08-19",190.23,194.44,188.62,191.45,419700.0],["2024-08-20",190.67,192.77,187.99,192.07,550200.0],["2024-08-21",193.19,195.945,191.52,195.21,331900.0],["2024-08-22",196.0,200.16,195.03,197.57,382700.0],["2024-08-23",199.24,211.185,198.66,210.12,983400.0],["2024-08-26",209.54,210.015,201.98,202.07,420500.0],["2024-08-27",200.53,203.99,199.395,203.16,334800.0],["2024-08-28",203.36,204.35,197.98,200.46,323300.0],["2024-08-29",202.24,204.93,201.4,202.4,286400.0],["2024-08-30",202.35,203.835,199.86,202.32,267500.0],["2024-09-03",203.01,209.245,203.01,204.97,358900.0],["2024-09-04",204.11,209.68,202.17,202.55,340300.0],["2024-09-05",202.39,205.51,199.99,204.04,306000.0],["2024-09-06",204.46,205.996,199.93,203.73,539200.0],["2024-09-09",203.98,204.8,194.86,195.08,550900.0],["2024-09-10",194.78,207.81,194.78,204.12,445900.0],["2024-09-11",201.88,205.23,198.87,202.31,393500.0],["2024-09-12",202.03,203.63,198.06,200.01,257000.0],["2024-09-13",199.31,200.01,186.78,186.94,601100.0],["2024-09-16",187.29,191.29,184.8,187.65,497000.0],["2024-09-17",188.18,192.92,185.07,187.06,406300.0],["2024-09-18",189.71,199.66,188.75,195.58,464300.0],["2024-09-19",201.0,203.28,198.096,200.82,370000.0],["2024-09-20",200.22,200.775,194.725,195.0,835800.0],["2024-09-23",196.09,198.958,194.655,194.9,276400.0],["2024-09-24",195.86,195.95,191.35,191.4,332500.0],["2024-09-25",191.96,191.96,185.13,186.89,380300.0],["2024-09-26",189.71,192.1,186.09,191.63,282100.0],["2024-09-27",193.27,195.02,189.47,191.55,159100.0],["2024-09-30",191.12,194.44,191.12,194.31,296900.0],["2024-10-01",193.93,194.55,186.965,191.56,274300.0],["2024-10-02",190.83,194.01,187.84,193.02,248300.0],["2024-10-03",192.18,197.09,189.94,194.99,304200.0],["2024-10-04",197.59,198.89,192.26,194.73,243600.0],["2024-10-07",194.64,194.64,190.08,190.81,244000.0],["2024-10-08",191.96,196.41,190.51,194.81,273500.0],["2024-10-09",194.75,197.82,193.66,197.55,272400.0],["2024-10-10",197.22,197.22,192.54,192.58,295600.0],["2024-10-11",193.7,203.86,193.495,203.19,387700.0],["2024-10-14",205.0,217.44,204.77,211.36,586900.0],["2024-10-15",211.39,212.48,204.87,206.62,361400.0],["2024-10-16",204.96,209.41,203.795,205.43,272500.0],["2024-10-17",205.43,206.28,198.68,202.26,280300.0],["2024-10-18",204.29,209.695,203.84,208.65,221700.0],["2024-10-21",208.35,209.91,201.96,206.68,225200.0],["2024-10-22",205.85,206.81,202.0,205.62,228800.0],["2024-10-23",205.36,205.36,199.01,203.71,249800.0],["2024-10-24",204.89,208.22,204.89,206.55,330400.0],["2024-10-25",206.0,206.724,203.72,204.71,244600.0],["2024-10-28",206.17,213.86,205.8,208.74,536900.0],["2024-10-29",208.62,214.97,206.515,209.63,585400.0],["2024-10-30",208.18,218.21,208.18,211.29,734000.0],["2024-10-31",207.58,230.75,207.58,228.87,953200.0],["2024-11-01",231.08,236.56,227.93,233.3,526000.0],["2024-11-04",233.84,237.46,227.89,229.51,453700.0],["2024-11-05",229.01,235.47,228.645,232.39,417600.0],["2024-11-06",238.9,238.9,228.9,233.7,463500.0],["2024-11-07",233.96,239.99,232.92,233.07,381300.0],["2024-11-08",232.36,236.54,231.93,236.45,318800.0],["2024-11-11",237.96,243.385,236.71,242.07,446500.0],["2024-11-12",240.28,242.65,236.01,236.22,274600.0],["2024-11-13",237.77,238.29,235.13,236.05,180900.0],["2024-11-14",236.0,237.25,232.505,233.51,195700.0],["2024-11-15",233.88,239.73,231.27,237.84,382700.0],["2024-11-18",236.48,241.82,235.305,240.48,643300.0],["2024-11-19",237.16,239.35,234.62,237.11,203400.0],["2024-11-20",235.29,242.95,235.29,239.2,248900.0],["2024-11-21",237.29,241.0,235.93,240.49,203300.0],["2024-11-22",240.0,245.21,237.92,244.84,252000.0],["2024-11-25",247.29,249.86,243.875,244.68,422400.0],["2024-11-26",245.68,250.945,244.02,248.96,297500.0],["2024-11-27",249.86,250.81,240.3,244.15,271500.0],["2024-11-29",242.56,246.61,242.3,244.12,114700.0],["2024-12-02",243.01,245.66,241.91,244.84,224100.0],["2024-12-03",244.11,246.77,242.7,245.24,281800.0],["2024-12-04",244.88,250.63,244.1,249.08,233900.0],["2024-12-05",247.42,248.605,242.3,242.7,194700.0],["2024-12-06",244.97,245.3,236.605,237.23,203800.0],["2024-12-09",237.6,241.975,236.62,240.86,170700.0],["2024-12-10",244.29,245.3,240.47,242.27,239100.0],["2024-12-11",250.0,259.27,247.555,253.66,679200.0],["2024-12-12",251.08,254.575,243.36,252.26,409400.0],["2024-12-13",251.59,251.74,244.37,245.55,240100.0],["2024-12-16",245.0,250.37,243.735,247.24,324300.0],["2024-12-17",250.08,251.28,244.64,247.55,336400.0],["2024-12-18",246.54,247.925,238.7,238.9,472000.0],["2024-12-19",238.71,245.56,235.755,243.52,439300.0],["2024-12-20",242.0,245.89,241.235,242.54,948300.0],["2024-12-23",243.0,245.74,237.68,240.55,213400.0],["2024-12-24",241.82,241.82,239.59,240.36,88800.0],["2024-12-26",238.79,241.92,238.54,240.54,180600.0],["2024-12-27",238.47,241.89,236.93,239.85,294400.0],["2024-12-30",238.35,240.51,234.55,238.18,196500.0],["2024-12-31",241.04,241.89,236.62,237.48,189800.0],["2025-01-02",238.84,243.15,237.635,239.99,145800.0],["2025-01-03",241.28,243.375,239.76,241.97,170600.0],["2025-01-06",243.35,252.9,222.59,237.28,1023600.0],["2025-01-07",240.2,260.875,238.0,252.23,1052700.0],["2025-01-08",252.19,258.52,248.705,257.81,445200.0],["2025-01-10",254.45,255.625,247.94,250.62,467200.0],["2025-01-13",238.63,248.54,237.65,246.93,425400.0],["2025-01-14",248.32,254.0,245.27,252.89,450400.0],["2025-01-15",254.64,262.74,253.93,261.77,617600.0],["2025-01-16",261.17,263.77,257.89,262.31,490400.0],["2025-01-17",264.93,264.93,259.31,263.69,433800.0],["2025-01-21",270.0,270.69,265.14,268.2,448900.0],["2025-01-22",267.43,277.89,266.23,275.84,745400.0],["2025-01-23",275.65,275.65,270.04,273.78,639100.0],["2025-01-24",272.36,275.49,271.014,274.06,409600.0],["2025-01-27",274.04,275.0,270.545,272.73,258100.0],["2025-01-28",273.1,275.18,269.51,270.82,317600.0],["2025-01-29",271.57,271.57,266.37,269.73,371700.0],["2025-01-30",270.21,272.5,267.28,269.0,259500.0],["2025-01-31",270.07,271.531,266.62,266.97,490000.0],["2025-02-03",264.9,267.0,263.16,265.0,536800.0],["2025-02-04",264.65,266.49,259.58,262.11,886100.0],["2025-02-05",266.44,266.65,263.05,265.94,367100.0],["2025-02-06",265.56,265.56,259.79,261.5,342900.0],["2025-02-07",261.09,263.11,259.21,260.67,266200.0],["2025-02-10",260.31,262.315,259.43,261.05,300800.0],["2025-02-11",259.15,270.915,258.82,268.3,779000.0],["2025-02-12",264.0,267.64,260.51,267.06,350900.0],["2025-02-13",267.97,273.07,267.367,272.89,301600.0],["2025-02-14",272.85,274.753,266.86,268.67,400900.0],["2025-02-18",266.5,273.555,264.815,271.14,717000.0],["2025-02-19",296.1,310.0,290.11,303.76,1816300.0],["2025-02-20",303.22,309.08,300.0,303.12,683700.0],["2025-02-21",303.0,304.11,290.55,291.68,635300.0],["2025-02-24",291.28,294.59,286.2,287.7,561500.0],["2025-02-25",288.18,288.485,275.27,281.62,502200.0],["2025-02-26",280.74,294.28,280.74,291.84,449000.0],["2025-02-27",291.8,292.785,280.77,281.46,361600.0],["2025-02-28",280.22,285.44,278.41,285.44,323000.0],["2025-03-03",285.48,292.14,281.89,285.88,434400.0],["2025-03-04",282.88,287.69,278.62,283.62,437000.0],["2025-03-05",281.76,287.35,280.44,286.38,393200.0],["2025-03-06",282.24,287.86,276.23,277.69,263200.0],["2025-03-07",275.59,278.81,269.42,274.79,347000.0],["2025-03-10",272.05,272.502,256.17,257.24,693400.0],["2025-03-11",257.24,265.38,254.5,262.34,508900.0],["2025-03-12",266.01,272.715,264.11,267.13,470300.0],["2025-03-13",266.93,266.93,256.54,260.63,281800.0],["2025-03-14",268.19,274.86,264.925,272.62,307500.0],["2025-03-17",270.23,278.27,268.846,276.07,242600.0],["2025-03-18",275.12,276.685,272.46,275.29,431900.0],["2025-03-19",276.07,281.16,271.07,279.48,532300.0],["2025-03-20",276.31,283.405,276.31,281.33,353800.0],["2025-03-21",277.98,282.08,273.0,280.38,737400.0],["2025-03-24",285.02,287.71,282.43,286.23,259100.0],["2025-03-25",286.88,288.57,280.45,283.42,542500.0],["2025-03-26",282.34,282.34,272.98,275.15,433200.0],["2025-03-27",274.44,275.03,267.77,269.62,471300.0],["2025-03-28",267.71,269.595,264.45,267.56,304900.0],["2025-03-31",264.58,273.8,258.95,267.41,370000.0],["2025-04-01",267.17,272.78,264.67,271.13,411300.0],["2025-04-02",266.93,279.79,265.76,277.35,361900.0],["2025-04-03",265.05,278.7,265.05,273.24,542200.0],["2025-04-04",263.38,267.465,255.0,262.28,576800.0],["2025-04-07",252.0,275.8,246.45,263.49,502000.0],["2025-04-08",270.0,274.479,254.49,255.82,434800.0],["2025-04-09",253.27,279.06,253.27,275.46,685600.0],["2025-04-10",271.46,275.38,261.52,268.57,509500.0],["2025-04-11",269.6,277.25,264.455,272.32,388800.0],["2025-04-14",278.39,278.39,266.75,270.27,394200.0],["2025-04-15",271.21,275.0,269.59,272.26,343500.0],["2025-04-16",272.01,278.74,271.13,277.79,433500.0],["2025-04-17",277.5,280.77,273.035,277.35,326800.0],["2025-04-21",277.0,278.59,268.15,270.64,501900.0],["2025-04-22",274.0,277.22,270.02,277.22,728400.0],["2025-04-23",282.74,285.65,275.72,278.77,834600.0],["2025-04-24",300.0,300.605,273.913,298.25,1574700.0],["2025-04-25",300.0,305.743,292.939,299.78,608800.0],["2025-04-28",300.0,302.99,293.92,297.32,489800.0],["2025-04-29",297.44,301.15,293.32,296.91,572400.0],["2025-04-30",293.88,293.955,288.28,292.84,520800.0],["2025-05-01",293.49,299.55,289.01,291.82,679100.0],["2025-05-02",299.01,299.01,293.13,296.0,382700.0],["2025-05-05",289.13,296.48,289.0,293.13,304200.0],["2025-05-06",289.46,295.063,288.56,291.96,300100.0],["2025-05-07",290.61,296.44,285.27,289.25,460900.0],["2025-05-08",290.02,294.28,288.32,288.73,300600.0],["2025-05-09",291.3,308.99,290.245,297.32,973000.0],["2025-05-12",300.0,302.49,291.044,297.55,401700.0],["2025-05-13",297.58,301.63,295.35,296.05,576300.0],["2025-05-14",296.13,300.0,286.01,288.97,1478600.0],["2025-05-15",286.15,288.62,265.0,275.32,1429700.0],["2025-05-16",276.41,281.635,272.99,280.68,711600.0],["2025-05-19",279.04,281.63,277.39,281.56,347200.0],["2025-05-20",282.65,286.91,278.74,281.13,449600.0],["2025-05-21",280.32,281.02,268.315,270.39,475600.0],["2025-05-22",268.72,272.32,266.75,266.75,298000.0],["2025-05-23",266.17,270.125,264.025,268.54,235900.0],["2025-05-27",272.2,275.41,270.0,272.63,275300.0],["2025-05-28",272.7,273.865,261.5,264.29,752100.0],["2025-05-29",262.81,265.635,260.38,265.53,426100.0],["2025-05-30",264.7,268.63,263.16,266.97,503700.0],["2025-06-02",266.64,267.84,255.255,256.16,693800.0],["2025-06-03",255.29,258.248,251.47,257.36,515100.0],["2025-06-04",258.27,258.723,253.19,255.33,521300.0],["2025-06-05",255.85,259.36,254.925,258.38,467700.0],["2025-06-06",260.22,262.62,256.79,258.9,376200.0],["2025-06-09",258.96,259.985,250.45,256.49,560300.0],["2025-06-10",257.62,259.06,254.51,255.73,333800.0],["2025-06-11",255.73,255.73,250.563,253.31,339300.0],["2025-06-12",252.78,253.62,250.625,253.4,260600.0],["2025-06-13",250.34,259.18,250.01,256.5,367900.0],["2025-06-16",259.78,265.48,259.12,260.97,874400.0],["2025-06-17",256.01,258.185,249.09,255.95,376500.0],["2025-06-18",258.54,258.94,252.76,257.01,322900.0],["2025-06-20",258.18,260.095,256.12,256.87,859100.0],["2025-06-23",255.84,256.53,247.459,254.46,477600.0],["2025-06-24",255.93,256.435,251.74,255.72,421200.0],["2025-06-25",257.12,257.12,250.68,253.22,249100.0],["2025-06-26",253.31,255.81,250.75,253.58,296800.0],["2025-06-27",253.67,257.25,252.64,256.43,514500.0],["2025-06-30",256.34,258.205,254.06,256.63,262500.0],["2025-07-01",254.81,256.195,246.915,250.68,518800.0],["2025-07-02",250.0,252.59,248.8,249.74,396300.0],["2025-07-03",251.76,253.943,248.41,251.06,233800.0],["2025-07-07",250.83,253.305,246.66,248.37,321500.0],["2025-07-08",247.82,251.35,246.87,247.8,271300.0],["2025-07-09",248.79,248.79,240.12,244.39,497200.0],["2025-07-10",244.61,245.78,243.09,243.87,359000.0],["2025-07-11",243.11,243.11,236.225,237.94,377300.0],["2025-07-14",236.28,240.51,236.28,239.32,398100.0],["2025-07-15",239.99,240.42,235.98,236.41,574100.0],["2025-07-16",237.98,240.185,232.88,234.41,555800.0],["2025-07-17",233.36,233.5,229.648,230.1,423300.0],["2025-07-18",232.07,232.44,228.31,230.38,423900.0],["2025-07-21",230.26,232.12,226.66,228.86,574200.0],["2025-07-22",229.24,232.91,229.24,231.88,471700.0],["2025-07-23",233.93,234.89,231.55,233.39,462500.0],["2025-07-24",233.43,235.4,229.13,230.18,349600.0],["2025-07-25",233.01,234.36,229.943,233.1,304800.0],["2025-07-28",233.18,235.71,229.77,230.17,598800.0],["2025-07-29",231.47,231.47,225.48,227.15,694500.0],["2025-07-30",247.0,258.845,244.51,254.21,1200100.0],["2025-07-31",250.5,261.81,249.11,252.27,1079300.0],["2025-08-01",249.74,251.98,241.235,243.01,694100.0],["2025-08-04",245.13,246.39,239.17,240.39,427600.0],["2025-08-05",240.11,241.085,236.26,240.1,551800.0],["2025-08-06",239.51,242.33,234.34,239.99,340000.0],["2025-08-07",241.36,242.13,237.267,240.74,203000.0],["2025-08-08",240.93,243.268,238.275,240.49,280000.0],["2025-08-11",240.68,242.57,236.66,239.5,300200.0],["2025-08-12",240.16,249.61,239.14,248.55,394300.0],["2025-08-13",249.4,260.22,247.345,257.38,582400.0],["2025-08-14",253.72,257.27,250.96,253.21,332500.0],["2025-08-15",253.22,254.64,251.39,253.02,304700.0],["2025-08-18",251.94,256.38,250.991,255.35,337000.0],["2025-08-19",253.97,256.47,250.56,253.2,262700.0],["2025-08-20",253.07,256.84,252.2,255.72,425600.0],["2025-08-21",256.0,258.12,251.29,251.37,313200.0],["2025-08-22",253.03,268.81,252.735,264.74,604800.0],["2025-08-25",263.94,267.39,261.645,264.17,599400.0],["2025-08-26",264.73,270.0,263.225,266.0,606400.0],["2025-08-27",265.74,270.53,263.76,266.93,630600.0],["2025-08-28",266.85,272.06,261.99,271.68,485700.0],["2025-08-29",272.24,273.43,270.11,272.64,395500.0],["2025-09-02",272.19,274.58,268.66,269.5,304900.0],["2025-09-03",268.43,271.33,267.21,269.71,404400.0],["2025-09-04",267.37,280.0,267.37,279.72,606200.0],["2025-09-05",281.06,285.2,278.41,281.46,569900.0],["2025-09-08",281.79,287.0,280.78,285.59,760600.0],["2025-09-09",285.61,288.91,283.64,287.09,440100.0],["2025-09-10",285.51,286.3,270.54,271.98,481700.0],["2025-09-11",273.37,278.53,273.225,276.4,435100.0],["2025-09-12",274.78,280.14,271.76,272.73,454500.0],["2025-09-15",273.06,275.69,263.06,263.12,359800.0],["2025-09-16",263.45,263.82,259.87,262.96,321100.0],["2025-09-17",262.82,264.4,253.01,256.29,403500.0],["2025-09-18",257.66,259.53,250.75,257.75,418200.0],["2025-09-19",257.17,259.83,254.93,255.6,947200.0],["2025-09-22",255.15,257.31,250.705,253.66,560200.0],["2025-09-23",252.56,258.18,252.56,254.14,384700.0],["2025-09-24",254.57,256.33,250.41,253.65,553300.0],["2025-09-25",251.56,253.0,245.785,249.2,297800.0],["2025-09-26",250.3,255.02,250.3,253.37,193100.0],["2025-09-29",253.33,254.525,250.23,251.65,321800.0],["2025-09-30",251.75,257.56,251.45,253.32,202600.0],["2025-10-01",253.93,256.975,242.41,249.63,436200.0],["2025-10-02",248.61,254.35,247.83,253.49,312400.0],["2025-10-03",254.84,260.885,252.34,256.06,362500.0],["2025-10-06",257.71,260.415,253.03,255.61,293500.0],["2025-10-07",256.2,256.46,245.125,249.04,430300.0],["2025-10-08",259.03,260.09,252.48,258.95,344300.0],["2025-10-09",258.95,264.1,257.02,261.39,250500.0],["2025-10-10",260.13,261.505,256.88,260.49,293700.0],["2025-10-13",260.0,265.51,252.135,253.17,283600.0],["2025-10-14",250.74,256.56,250.74,254.94,224600.0],["2025-10-15",253.34,256.155,250.15,252.61,349500.0],["2025-10-16",254.14,254.405,250.295,253.84,201800.0],["2025-10-17",254.55,254.55,248.89,249.0,337500.0],["2025-10-20",251.14,252.453,242.8,247.62,426900.0],["2025-10-21",247.57,249.71,246.37,249.0,417700.0],["2025-10-22",251.31,255.45,249.13,252.03,355000.0],["2025-10-23",251.73,254.45,248.22,253.51,223200.0],["2025-10-24",254.59,255.82,248.58,252.99,328300.0],["2025-10-27",259.38,260.0,245.81,247.99,428600.0],["2025-10-28",246.34,247.77,232.51,235.5,612800.0],["2025-10-29",234.26,239.01,228.72,233.37,492200.0],["2025-10-30",233.57,236.92,229.95,231.54,336900.0],["2025-10-31",230.92,231.655,225.46,227.37,576000.0],["2025-11-03",225.6,226.505,221.26,226.19,494500.0],["2025-11-04",227.58,235.587,227.365,235.08,576400.0],["2025-11-05",232.0,236.325,225.52,225.54,640700.0],["2025-11-06",259.79,272.0,258.59,264.61,1111200.0],["2025-11-07",264.56,270.0,259.14,266.19,648300.0],["2025-11-10",266.6,270.8,262.94,270.55,544600.0],["2025-11-11",272.93,279.92,271.315,279.68,349300.0],["2025-11-12",280.0,283.84,276.44,280.29,434700.0],["2025-11-13",277.87,280.85,274.2,278.74,467900.0],["2025-11-14",277.29,282.87,274.55,280.07,458600.0],["2025-11-17",282.93,284.91,277.64,278.51,480900.0],["2025-11-18",278.85,280.72,276.01,278.1,308000.0],["2025-11-19",278.06,285.87,276.72,283.15,576900.0],["2025-11-20",283.6,285.0,277.54,279.79,370600.0],["2025-11-21",279.69,293.18,279.69,288.47,621000.0],["2025-11-24",288.15,298.5,286.37,298.11,597800.0],["2025-11-25",299.0,301.01,296.255,298.71,819300.0],["2025-11-26",297.05,301.22,295.59,295.96,434700.0],["2025-11-28",295.37,297.835,291.941,293.17,254200.0],["2025-12-01",295.62,298.69,291.38,291.66,466000.0],["2025-12-02",292.98,295.395,287.2,287.71,329700.0],["2025-12-03",288.2,292.26,285.16,285.71,333000.0],["2025-12-04",285.71,296.5,284.95,294.72,602400.0],["2025-12-05",297.42,303.0,295.34,300.66,600300.0],["2025-12-08",299.16,301.7,292.355,294.83,553100.0],["2025-12-09",299.33,299.99,286.75,287.14,551900.0],["2025-12-10",288.47,303.2,288.35,303.07,553700.0],["2025-12-11",305.75,314.74,304.79,311.4,713300.0],["2025-12-12",313.19,315.005,310.89,312.02,419200.0],["2025-12-15",312.48,315.74,307.84,309.15,479500.0],["2025-12-16",309.0,314.1,307.0,308.1,674600.0],["2025-12-17",311.18,313.61,307.851,309.26,494200.0],["2025-12-18",318.21,320.0,307.0,315.35,788600.0],["2025-12-19",315.5,317.37,311.56,315.9,677000.0],["2025-12-22",314.61,321.38,313.446,320.85,369600.0],["2025-12-23",319.58,320.35,315.389,315.95,303800.0],["2025-12-24",315.79,318.77,314.51,315.86,127000.0],["2025-12-26",315.86,317.2,313.945,316.97,164100.0],["2025-12-29",318.86,319.78,312.91,314.89,303100.0],["2025-12-30",316.5,319.68,312.82,314.27,241300.0],["2025-12-31",314.25,319.0,310.81,310.91,210400.0],["2026-01-02",310.72,314.27,302.19,309.42,330200.0],["2026-01-05",310.0,315.21,306.985,315.0,357500.0],["2026-01-06",312.64,320.417,310.71,316.97,623300.0],["2026-01-07",315.11,317.17,305.3,316.15,568400.0],["2026-01-08",315.48,317.85,311.25,315.54,491200.0],["2026-01-09",317.39,325.025,315.49,322.44,871900.0],["2026-01-12",322.25,323.66,310.0,319.47,893900.0],["2026-01-13",317.77,317.77,290.0,300.97,1366200.0],["2026-01-14",300.5,316.92,296.61,313.43,918800.0],["2026-01-15",348.11,352.15,345.2,350.49,9675200.0],["2026-01-16",349.99,352.075,349.12,350.78,3305800.0],["2026-01-20",350.8,356.65,350.02,355.44,3182900.0],["2026-01-21",357.7,362.41,355.16,357.68,2798800.0],["2026-01-22",357.72,360.85,357.68,358.53,1492500.0],["2026-01-23",358.44,360.49,358.21,359.26,1038900.0],["2026-01-26",360.0,361.55,358.75,359.0,934100.0],["2026-01-27",358.76,360.0,358.36,359.4,916000.0],["2026-01-28",359.3,361.05,359.03,359.03,1319100.0],["2026-01-29",359.32,360.4,356.39,357.0,1535200.0],["2026-01-30",358.12,360.44,357.155,358.17,1135700.0],["2026-02-02",358.78,359.87,356.88,356.99,842700.0],["2026-02-03",357.43,358.64,355.83,356.0,1112800.0],["2026-02-04",348.79,350.35,339.76,339.92,1411100.0],["2026-02-05",341.22,343.69,339.995,342.01,1867800.0],["2026-02-06",343.63,344.068,339.33,341.02,1160400.0],["2026-02-09",340.85,340.855,338.88,339.05,473200.0],["2026-02-10",340.37,340.92,338.7,338.97,838200.0],["2026-02-11",338.85,340.12,337.63,338.26,701500.0],["2026-02-12",338.05,340.34,338.05,338.72,778100.0],["2026-02-13",338.84,341.66,338.84,339.3,551700.0],["2026-02-17",339.01,341.715,339.01,341.03,446300.0],["2026-02-18",340.68,341.52,340.34,341.32,569100.0],["2026-02-19",341.37,342.0,340.58,340.68,336700.0],["2026-02-20",341.0,341.29,339.25,339.36,618300.0],["2026-02-23",339.53,340.86,339.08,339.2,530300.0],["2026-02-24",339.56,340.48,338.67,339.59,830400.0],["2026-02-25",339.4,340.01,338.53,338.67,624400.0],["2026-02-26",339.83,342.07,338.8,341.94,857000.0],["2026-02-27",341.0,344.53,341.0,344.39,792100.0],["2026-03-02",342.3,343.29,340.74,342.3,895700.0],["2026-03-03",341.09,342.17,339.31,340.16,629700.0],["2026-03-04",341.52,341.52,338.61,339.61,736500.0],["2026-03-05",339.16,340.71,337.91,340.62,872000.0],["2026-03-06",339.63,340.24,338.25,338.64,482600.0],["2026-03-09",338.16,340.33,337.135,339.61,947500.0],["2026-03-10",339.1,339.655,336.64,336.74,555100.0],["2026-03-11",337.07,337.92,334.83,336.11,692300.0],["2026-03-12",335.34,336.57,333.94,334.99,468700.0],["2026-03-13",336.33,337.0,334.9,336.18,340900.0],["2026-03-16",336.19,337.08,335.81,336.21,721800.0],["2026-03-17",338.64,338.91,337.398,338.0,399000.0],["2026-03-18",337.28,338.92,336.97,338.24,419800.0],["2026-03-19",338.59,338.985,336.225,337.35,297700.0],["2026-03-20",336.11,337.94,335.79,335.85,932500.0],["2026-03-23",337.81,337.81,334.83,335.56,628300.0],["2026-03-24",335.51,335.865,334.17,334.17,520400.0],["2026-03-25",336.68,336.68,335.06,336.27,372700.0],["2026-03-26",335.01,337.76,335.01,336.42,574300.0],["2026-03-27",337.37,337.37,334.8,335.1,559600.0],["2026-03-30",328.7,330.7,326.58,328.2,1601000.0],["2026-03-31",329.5,329.5,326.6,328.37,837600.0],["2026-04-01",329.91,330.44,328.1,328.96,566600.0],["2026-04-02",328.22,330.62,328.22,330.36,747900.0],["2026-04-06",330.11,330.97,328.94,329.87,491400.0],["2026-04-07",329.51,330.53,329.02,329.96,627000.0],["2026-04-08",330.93,332.05,330.57,331.08,377200.0],["2026-04-09",330.75,330.75,328.86,329.52,503000.0],["2026-04-10",329.32,330.105,328.97,329.77,438700.0],["2026-04-13",329.99,331.48,329.72,331.48,379200.0],["2026-04-14",330.9,332.9,330.9,332.17,255400.0],["2026-04-15",332.19,333.32,332.085,332.42,346400.0],["2026-04-16",332.64,333.54,331.46,331.47,256100.0],["2026-04-17",331.86,333.04,331.86,332.13,346200.0],["2026-04-20",332.14,332.14,329.035,329.71,640200.0],["2026-04-21",329.75,330.065,327.0,327.0,1085400.0],["2026-04-22",331.13,334.0,329.85,332.21,1148300.0],["2026-04-23",335.2,335.2,332.38,333.0,692800.0],["2026-04-24",332.48,334.04,329.62,329.89,352300.0],["2026-04-27",329.91,331.8,327.75,327.98,507300.0],["2026-04-28",328.48,328.73,325.76,325.99,344800.0],["2026-04-29",325.52,326.245,323.71,324.82,671800.0],["2026-04-30",325.53,326.75,324.09,326.48,320500.0],["2026-05-01",327.38,327.44,325.18,325.33,431500.0],["2026-05-04",324.79,326.2,324.53,324.65,610200.0],["2026-05-05",325.05,325.05,323.86,323.86,440100.0],["2026-05-06",324.02,324.59,323.08,324.19,341400.0],["2026-05-07",323.82,326.43,323.82,324.65,683300.0],["2026-05-08",324.91,324.91,321.79,322.23,350100.0],["2026-05-11",321.88,323.07,321.38,321.71,351900.0],["2026-05-12",324.55,324.55,321.79,322.79,258800.0],["2026-05-13",322.5,323.28,321.385,322.59,273700.0],["2026-05-14",323.0,323.5,321.755,322.97,346100.0],["2026-05-15",323.19,324.12,321.45,322.32,443700.0],["2026-05-18",322.9,326.935,322.9,326.54,435400.0],["2026-05-19",326.68,328.17,325.61,326.55,664400.0],["2026-05-20",327.48,327.69,325.13,327.38,449700.0],["2026-05-21",326.65,328.05,326.1,327.89,427200.0],["2026-05-22",328.81,329.67,327.92,328.69,508500.0],["2026-05-26",328.12,329.65,327.81,328.2,321800.0],["2026-05-27",326.18,328.191,320.095,320.34,532600.0],["2026-05-28",319.88,320.44,318.79,318.95,470800.0],["2026-05-29",319.52,320.115,318.12,318.3,337800.0],["2026-06-01",318.41,320.75,317.81,318.95,362700.0],["2026-06-02",318.25,319.45,318.12,318.74,397300.0],["2026-06-03",319.39,319.705,318.35,319.37,402700.0],["2026-06-04",322.94,323.1,319.86,320.63,823400.0],["2026-06-05",321.8,322.27,319.81,320.53,278800.0],["2026-06-08",320.0,322.65,319.99,320.07,279300.0],["2026-06-09",320.77,322.09,320.4,321.06,441300.0],["2026-06-10",321.23,321.23,319.1,319.34,460400.0],["2026-06-11",320.1,320.31,318.27,318.32,335800.0],["2026-06-12",320.26,321.8,317.53,318.71,514500.0],["2026-06-15",318.25,319.83,317.31,318.21,446300.0],["2026-06-16",318.77,319.0,317.91,318.46,279300.0],["2026-06-17",318.01,318.65,315.985,316.16,384700.0],["2026-06-18",315.81,317.24,315.81,317.2,679700.0],["2026-06-22",316.27,316.91,315.03,316.2,201800.0],["2026-06-23",317.39,318.46,316.6,317.63,307400.0],["2026-06-24",318.8,318.8,316.3,316.36,290700.0],["2026-06-25",316.65,318.64,316.38,317.4,622900.0],["2026-06-26",318.41,318.985,316.63,316.63,546400.0],["2026-06-29",317.17,317.53,315.46,315.46,330800.0],["2026-06-30",317.17,317.17,314.8,315.75,352400.0],["2026-07-01",315.26,317.1,314.985,316.43,454900.0],["2026-07-02",317.38,319.19,316.805,318.57,296700.0],["2026-07-06",318.94,318.94,317.17,318.23,357640.734091],["2026-07-07",320.03,320.03,317.89,318.31,312675.616972],["2026-07-08",317.66,318.175,316.58,317.28,258126.194291],["2026-07-09",317.12,318.17,316.49,317.95,132917.9281],["2026-07-10",318.24,318.51,317.3501,318.1,146602.584868],["2026-07-13",317.63,318.94,317.13,318.94,379194.243605],["2026-07-14",317.32,317.62,316.01,316.26,661579.209847],["2026-07-15",316,317.58,315.69,316.73,378791.23597],["2026-07-16",318.52,319.6,317.77,319.6,657522.518385],["2026-07-17",318.82,319.94,318.06,318.32,480695.753044],["2026-07-20",318.44,318.75,317.63,318.01,442346.368162],["2026-07-21",317.25,317.98,317,317.39,276751.28335],["2026-07-22",318.37,318.37,316.32,316.5,640408.072185],["2026-07-23",315.7,317.95,315.7,317.9,690633.741998],["2026-07-24",318.49,319.02,317.7,318.73,364537.38833],["2026-07-27",318.9,320.475,318.84,319.49,338835.378181],["2026-07-28",319.98,321.4,319.71,319.99,457521.600828],["2026-07-29",318.5,320.83,317.09,320.13,365271.864639],["2026-07-30",319.3,320.415,318.54,319.83,357942.488878],["2026-07-31",323.05,323.05,318.7,321.19,295954.005388],["2026-08-03",321.36,323.83,321.36,323.02,328452.261076],["2026-08-04",321.57,324.35,321.35,324.22,363249.154575],["2026-08-05",323.36,323.8325,322.23,323.21,282900.647863],["2026-08-06",324.44,325.5725,323.855,324.86,258260.538198],["2026-08-07",324.93,325.74,324.465,324.66,239512.566264],["2026-08-10",324.9,326.0905,324.9,325.76,22602.582167],["2026-08-11",325.79,326.84,325.39,326.28,240395.22994],["2026-08-12",325.6,327.5475,325.25,326.58,230042.275062],["2026-08-13",327.25,327.575,325.95,326.75,209553.314801],["2026-08-14",327.28,328.11,326.72,327.02,251607.004825],["2026-08-17",326.36,327.61,326.36,327.17,187634.015359],["2026-08-18",328.6,328.6,324.75,324.75,176789.058806],["2026-08-19",325.54,327.77,325.54,326.84,305254.942024],["2026-08-20",327.12,327.12,323.76,323.76,210042.668601],["2026-08-21",323.87,325.66,323.87,325.18,167123.66147],["2026-08-24",324.91,324.91,323.42,323.75,144266.706038],["2026-08-25",323.7,324.86,323.32,324.37,271579.774416],["2026-08-26",322,323.59,321.89,323.05,513088.467805],["2026-08-27",323,323.13,321,321,476702.538686],["2026-08-28",320.83,322.25,320.83,321.68,234126.274088],["2026-08-31",320.99,323.84,320.97,323.1,477149.250414],["2026-09-01",325,325,322.19,322.58,150762.798814],["2026-09-02",322.48,324.55,322.48,322.8,220277.247399],["2026-09-03",322.89,323.7,321.14,321.14,313870.502554],["2026-09-04",321,322.72,321,322.17,174064.296877],["2026-09-08",322.61,322.61,319.175,319.26,380767.654345],["2026-09-09",319.35,320.8999,319.21,319.57,212687.609183],["2026-09-10",319.38,319.38,317.62,317.78,141323.286686],["2026-09-11",318.54,318.54,317.585,317.73,152614.93035],["2026-09-14",319.3,320.31,318.65,319.86,269555.783978]]}