{"t":"QRVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-02",69.0,71.999,68.01,70.4,4218700.0],["2015-01-05",71.23,71.3,67.06,67.63,4534700.0],["2015-01-06",67.93,67.99,63.02,64.67,3749400.0],["2015-01-07",65.01,66.76,63.51,66.65,2122600.0],["2015-01-08",67.95,69.69,67.13,67.69,2510300.0],["2015-01-09",68.45,68.45,66.61,67.11,933900.0],["2015-01-12",67.39,67.99,64.8,65.52,1259200.0],["2015-01-13",65.74,67.59,63.61,65.02,1228400.0],["2015-01-14",64.65,65.45,63.11,64.59,980700.0],["2015-01-15",64.23,64.94,63.6,64.39,1246800.0],["2015-01-16",64.02,66.42,63.81,65.81,1392900.0],["2015-01-20",65.75,68.2,65.23,67.96,1096200.0],["2015-01-21",67.61,70.8,67.57,68.84,1451600.0],["2015-01-22",69.54,70.68,67.03,70.61,1332400.0],["2015-01-23",70.72,74.34,70.57,73.37,1677100.0],["2015-01-26",72.4,74.0,72.3,73.15,1571800.0],["2015-01-27",73.0,73.88,71.5,73.75,1246700.0],["2015-01-28",75.0,78.05,74.22,75.5,3063000.0],["2015-01-29",72.7,75.88,72.2,75.76,2636700.0],["2015-01-30",74.64,75.26,73.31,73.87,1623400.0],["2015-02-02",73.08,74.0,66.88,68.72,3348300.0],["2015-02-03",68.74,70.0,67.05,68.52,2551800.0],["2015-02-04",67.53,69.4,66.76,68.33,1499600.0],["2015-02-05",67.66,68.73,66.5,67.39,1322900.0],["2015-02-06",67.5,68.5,65.53,65.89,1302200.0],["2015-02-09",65.2,65.824,63.35,63.74,1562800.0],["2015-02-10",63.87,65.12,63.67,65.02,1306600.0],["2015-02-11",64.93,65.65,63.17,64.75,1096600.0],["2015-02-12",65.63,66.33,65.0,66.2,1159000.0],["2015-02-13",66.35,70.27,65.63,70.03,1870200.0],["2015-02-17",70.0,70.0,68.06,69.44,974000.0],["2015-02-18",69.15,70.0,67.31,67.54,1056700.0],["2015-02-19",67.0,68.17,65.25,65.3,1225400.0],["2015-02-20",65.57,65.77,64.04,65.17,1462900.0],["2015-02-23",65.16,65.88,64.3,65.05,889600.0],["2015-02-24",65.36,69.35,65.2,69.34,1700200.0],["2015-02-25",68.95,69.28,66.6,67.21,965200.0],["2015-02-26",68.0,71.72,67.89,71.53,2116400.0],["2015-02-27",70.75,71.428,69.2,69.4,1400900.0],["2015-03-02",69.39,70.8,68.8,69.35,1127900.0],["2015-03-03",69.36,70.96,68.35,70.84,1508900.0],["2015-03-04",70.23,73.25,70.11,72.02,1396500.0],["2015-03-05",72.2,75.16,72.02,74.51,1621900.0],["2015-03-06",73.41,74.5,72.75,72.98,988100.0],["2015-03-09",73.24,75.45,73.13,74.83,1076500.0],["2015-03-10",74.13,74.31,71.74,72.15,1365500.0],["2015-03-11",72.67,73.6,72.05,72.95,1039500.0],["2015-03-12",73.34,74.35,72.92,73.42,794800.0],["2015-03-13",73.35,73.99,71.8,72.57,761900.0],["2015-03-16",74.21,76.75,74.0,76.33,1822400.0],["2015-03-17",76.16,78.12,75.9,77.71,1824300.0],["2015-03-18",77.86,80.8,77.69,79.96,2272900.0],["2015-03-19",81.52,82.27,79.21,80.38,1886000.0],["2015-03-20",81.44,81.5,79.695,80.8,4741000.0],["2015-03-23",81.15,84.19,81.07,84.09,2000600.0],["2015-03-24",84.6,85.628,82.66,83.21,1792300.0],["2015-03-25",83.55,83.79,75.52,77.13,3728800.0],["2015-03-26",73.5,77.75,72.1,77.19,3005900.0],["2015-03-27",77.63,80.69,77.51,79.28,2634900.0],["2015-03-30",80.22,81.4,79.71,81.4,1820400.0],["2015-03-31",80.93,81.0,78.55,79.7,2006900.0],["2015-04-01",78.53,79.3,77.81,78.8,1430200.0],["2015-04-02",79.2,79.2,76.67,77.79,1603800.0],["2015-04-06",76.88,77.15,75.2,76.51,1613600.0],["2015-04-07",77.08,77.69,72.73,73.23,2251100.0],["2015-04-08",73.8,75.2,72.51,72.84,2108000.0],["2015-04-09",72.71,74.9,71.22,74.63,1385100.0],["2015-04-10",75.61,75.93,72.76,73.58,1315300.0],["2015-04-13",73.79,75.12,72.11,72.63,1242800.0],["2015-04-14",72.38,73.17,69.3,70.5,2457100.0],["2015-04-15",71.0,72.0,69.37,70.91,1714600.0],["2015-04-16",70.8,71.5,68.61,71.46,1495500.0],["2015-04-17",70.7,71.11,69.61,70.07,1177600.0],["2015-04-20",70.4,72.35,70.4,72.01,1216900.0],["2015-04-21",72.5,74.26,72.01,74.07,1159700.0],["2015-04-22",74.25,74.54,73.06,74.48,817900.0],["2015-04-23",73.93,73.95,71.55,73.27,1121000.0],["2015-04-24",73.08,73.1,69.7,70.12,1633000.0],["2015-04-27",69.93,71.69,68.9,69.37,1512900.0],["2015-04-28",69.97,70.308,65.442,67.86,2043700.0],["2015-04-29",67.59,69.0,66.51,68.65,994200.0],["2015-04-30",68.47,68.85,65.8,65.91,1632000.0],["2015-05-01",66.8,69.61,66.68,69.6,1708100.0],["2015-05-04",69.85,70.5,68.66,68.99,1621600.0],["2015-05-05",68.51,69.222,66.02,67.07,1532600.0],["2015-05-06",67.7,69.4,66.5,69.06,2131900.0],["2015-05-07",77.63,78.0,73.21,75.56,4721300.0],["2015-05-08",76.38,77.97,76.21,76.56,1991600.0],["2015-05-11",75.99,76.0,73.84,74.56,1697700.0],["2015-05-12",74.13,75.85,74.0,74.75,1381600.0],["2015-05-13",75.35,76.1,74.33,74.96,804100.0],["2015-05-14",75.17,77.215,75.04,76.98,1556400.0],["2015-05-15",76.7,77.14,75.83,76.54,1710700.0],["2015-05-18",75.76,80.39,75.5,80.3,2668800.0],["2015-05-19",80.75,81.89,79.4,80.1,1644100.0],["2015-05-20",79.8,81.99,79.4,81.15,1213500.0],["2015-05-21",81.15,81.85,79.79,81.26,1937800.0],["2015-05-22",82.0,84.643,82.0,84.03,3054900.0],["2015-05-26",83.44,83.73,81.39,82.46,2157300.0],["2015-05-27",82.96,86.75,82.7,86.4,2806100.0],["2015-05-28",86.21,86.33,82.06,82.3,2310500.0],["2015-05-29",82.87,84.33,82.03,82.15,2769600.0],["2015-06-01",82.5,83.363,80.09,80.94,2210400.0],["2015-06-02",80.59,80.96,79.0,80.86,1703800.0],["2015-06-03",81.35,81.907,80.9,81.55,2263400.0],["2015-06-04",80.68,82.1,80.08,81.32,1203800.0],["2015-06-05",81.06,83.85,80.12,83.7,1801100.0],["2015-06-08",83.42,83.769,79.75,80.24,2180100.0],["2015-06-09",80.51,81.0,77.6,80.05,2807700.0],["2015-06-10",81.375,82.74,80.29,82.5,6108700.0],["2015-06-11",82.49,83.0,81.651,82.0,28866300.0],["2015-06-12",81.99,83.7,81.75,83.51,2641000.0],["2015-06-15",82.51,82.99,82.05,82.18,2640800.0],["2015-06-16",82.22,84.99,82.11,84.75,2476500.0],["2015-06-17",84.81,85.07,83.09,84.56,1893600.0],["2015-06-18",84.63,85.46,83.623,84.65,2013000.0],["2015-06-19",84.89,86.28,84.33,85.25,2833100.0],["2015-06-22",86.27,88.35,85.86,87.81,2663900.0],["2015-06-23",87.9,87.96,84.85,85.31,2469400.0],["2015-06-24",85.13,85.88,84.56,84.59,1488600.0],["2015-06-25",84.75,85.86,84.75,84.98,1391300.0],["2015-06-26",84.85,85.0,79.66,80.41,20596300.0],["2015-06-29",78.75,81.69,77.83,79.06,2892500.0],["2015-06-30",80.0,81.0,78.577,80.27,1955200.0],["2015-07-01",81.25,82.25,80.01,80.36,1639100.0],["2015-07-02",80.72,81.55,80.2,81.36,1151400.0],["2015-07-06",80.33,81.935,78.59,79.99,2121600.0],["2015-07-07",80.29,80.43,74.36,79.95,3085800.0],["2015-07-08",77.43,77.45,74.481,74.68,3271800.0],["2015-07-09",76.3,77.27,74.33,74.63,2010600.0],["2015-07-10",75.22,76.5,73.71,76.16,2365800.0],["2015-07-13",77.17,78.21,75.24,76.61,1397400.0],["2015-07-14",77.14,78.52,76.93,77.96,1047500.0],["2015-07-15",78.6,79.1,77.427,77.88,1050700.0],["2015-07-16",78.07,80.52,77.7,80.24,1501000.0],["2015-07-17",80.14,80.79,78.1,78.86,1327600.0],["2015-07-20",78.5,79.58,76.5,76.7,2117600.0],["2015-07-21",76.22,77.95,75.41,77.45,1692300.0],["2015-07-22",72.55,74.88,71.01,74.17,3345600.0],["2015-07-23",74.71,77.22,74.44,75.24,1777400.0],["2015-07-24",76.51,77.17,72.2,72.28,1951500.0],["2015-07-27",71.45,71.45,69.01,69.94,1926400.0],["2015-07-28",70.5,71.084,68.5,70.75,1371700.0],["2015-07-29",70.33,70.85,68.94,70.47,2562700.0],["2015-07-30",60.65,62.348,57.1,60.485,10331400.0],["2015-07-31",60.61,60.79,57.64,57.95,4389300.0],["2015-08-03",57.52,58.61,56.55,57.52,3662900.0],["2015-08-04",56.68,58.14,54.37,55.06,5794800.0],["2015-08-05",55.16,56.83,54.25,54.83,4186000.0],["2015-08-06",54.73,54.83,50.8,51.83,3198800.0],["2015-08-07",51.54,53.07,51.0,52.2,1874100.0],["2015-08-10",53.18,55.1,53.17,54.53,2160600.0],["2015-08-11",53.5,54.91,53.13,53.86,2311300.0],["2015-08-12",52.74,57.6,51.71,56.96,3350700.0],["2015-08-13",57.23,59.68,55.84,58.32,3508200.0],["2015-08-14",57.58,58.68,56.31,58.24,2517100.0],["2015-08-17",57.71,58.43,57.35,58.28,1251400.0],["2015-08-18",57.6,57.94,55.85,55.93,1585700.0],["2015-08-19",55.9,56.85,55.01,55.59,1819900.0],["2015-08-20",54.61,55.355,52.23,52.36,2399500.0],["2015-08-21",51.83,51.99,49.86,49.99,3704000.0],["2015-08-24",45.5,51.07,45.0,48.5,3978200.0],["2015-08-25",51.79,52.972,49.78,49.81,2656100.0],["2015-08-26",51.67,52.97,49.77,52.75,2351000.0],["2015-08-27",54.13,55.89,54.02,54.74,2540700.0],["2015-08-28",54.37,55.92,54.22,55.79,1758000.0],["2015-08-31",54.79,56.28,54.17,55.51,2092800.0],["2015-09-01",53.89,55.94,53.12,53.45,2299300.0],["2015-09-02",54.75,55.44,53.51,54.82,1925100.0],["2015-09-03",55.0,58.36,54.86,56.57,2281100.0],["2015-09-04",55.29,56.64,54.72,55.79,1332200.0],["2015-09-08",57.04,58.4,56.68,58.19,1411300.0],["2015-09-09",58.54,59.45,56.05,56.55,2079900.0],["2015-09-10",56.98,57.16,53.61,53.98,2971300.0],["2015-09-11",53.77,54.38,52.61,53.52,1532000.0],["2015-09-14",54.1,54.497,52.91,53.49,1539900.0],["2015-09-15",53.86,54.08,51.73,52.73,1825700.0],["2015-09-16",52.64,53.28,51.3,51.74,1621700.0],["2015-09-17",51.49,52.66,51.214,51.39,1528300.0],["2015-09-18",50.7,51.73,49.77,50.73,3070100.0],["2015-09-21",50.97,51.35,49.8,49.9,1527000.0],["2015-09-22",49.27,49.82,47.19,47.37,2027100.0],["2015-09-23",47.95,49.81,47.8,48.06,1479200.0],["2015-09-24",47.66,47.96,45.88,46.77,1784400.0],["2015-09-25",47.5,49.15,47.01,47.68,1714100.0],["2015-09-28",46.52,46.97,43.14,43.25,3174700.0],["2015-09-29",43.01,44.67,42.73,43.57,1548100.0],["2015-09-30",44.23,45.47,44.04,45.05,1912100.0],["2015-10-01",44.46,44.63,42.43,43.63,2323900.0],["2015-10-02",42.88,44.98,42.24,44.96,1406800.0],["2015-10-05",45.35,45.86,44.6,44.77,1159000.0],["2015-10-06",44.83,45.04,42.67,44.28,1699500.0],["2015-10-07",44.74,45.73,44.18,45.55,1635000.0],["2015-10-08",45.25,45.43,43.68,45.26,1396500.0],["2015-10-09",45.03,46.275,44.91,45.66,1027000.0],["2015-10-12",45.85,46.73,45.24,46.43,1263800.0],["2015-10-13",46.0,46.198,43.94,44.14,1550000.0],["2015-10-14",44.43,46.97,44.2,46.5,2130500.0],["2015-10-15",47.06,48.79,46.88,48.31,1891000.0],["2015-10-16",48.44,48.44,46.53,47.32,961500.0],["2015-10-19",47.29,47.71,46.29,46.85,845400.0],["2015-10-20",47.18,48.25,46.66,48.2,1179400.0],["2015-10-21",48.48,48.9,47.84,48.5,1377000.0],["2015-10-22",49.25,50.81,48.81,49.55,1460800.0],["2015-10-23",50.11,51.625,49.0,51.5,1303500.0],["2015-10-26",50.89,50.95,46.43,46.76,1924600.0],["2015-10-27",46.25,46.75,45.25,45.89,1693300.0],["2015-10-28",47.0,47.07,44.5,45.17,2344300.0],["2015-10-29",43.9,45.17,43.49,43.81,1587800.0],["2015-10-30",44.07,44.8,43.65,43.93,1312100.0],["2015-11-02",44.13,45.6,43.96,45.27,1222700.0],["2015-11-03",44.94,46.28,44.6,45.71,3059200.0],["2015-11-04",45.86,47.05,45.27,46.57,1717700.0],["2015-11-05",46.79,46.861,44.35,45.08,2526700.0],["2015-11-06",50.6,55.83,50.51,55.55,5237000.0],["2015-11-09",55.17,55.18,53.08,54.09,1769600.0],["2015-11-10",52.0,52.98,51.3,52.29,2671700.0],["2015-11-11",52.33,52.92,51.57,52.2,1122600.0],["2015-11-12",51.74,52.18,50.095,50.97,1964200.0],["2015-11-13",50.48,52.03,50.28,51.0,1667900.0],["2015-11-16",50.67,51.98,50.56,51.84,1972200.0],["2015-11-17",52.0,55.04,51.99,54.74,2730600.0],["2015-11-18",55.2,56.964,54.21,56.34,2797300.0],["2015-11-19",56.55,57.28,54.67,55.77,1744300.0],["2015-11-20",55.94,56.1,54.527,54.78,1816800.0],["2015-11-23",54.65,55.36,54.06,54.85,1871300.0],["2015-11-24",54.55,56.12,54.07,55.75,2246700.0],["2015-11-25",55.65,58.24,55.65,57.34,1741000.0],["2015-11-27",57.43,57.73,56.51,57.51,1870600.0],["2015-11-30",57.65,58.43,56.82,58.07,1487800.0],["2015-12-01",58.31,59.79,57.25,58.04,1989700.0],["2015-12-02",58.1,59.43,57.86,58.48,1218000.0],["2015-12-03",59.3,60.0,57.87,58.09,1522900.0],["2015-12-04",58.05,59.95,57.77,59.54,1233500.0],["2015-12-07",59.28,59.4,57.45,57.63,1131900.0],["2015-12-08",57.0,57.64,56.02,57.28,914100.0],["2015-12-09",57.03,57.52,54.862,56.15,1422100.0],["2015-12-10",56.2,57.97,55.88,57.5,1268200.0],["2015-12-11",56.67,57.65,55.96,56.19,1231000.0],["2015-12-14",56.06,56.49,52.11,52.48,1908600.0],["2015-12-15",52.4,53.23,50.56,51.69,1876200.0],["2015-12-16",52.23,53.61,50.21,53.23,2435500.0],["2015-12-17",53.47,54.09,52.108,52.75,869700.0],["2015-12-18",52.5,53.27,51.32,51.63,2147000.0],["2015-12-21",51.87,53.4,50.14,53.35,1370400.0],["2015-12-22",53.5,53.7,51.63,52.41,882900.0],["2015-12-23",52.59,54.79,52.26,54.41,1065100.0],["2015-12-24",54.29,54.86,54.17,54.21,482600.0],["2015-12-28",54.0,54.09,52.03,52.89,978600.0],["2015-12-29",53.18,53.72,51.4,52.99,1134300.0],["2015-12-30",52.96,53.28,51.6,51.66,975400.0],["2015-12-31",51.41,51.83,49.48,50.9,1540000.0],["2016-01-04",49.68,50.8,48.72,50.72,1544100.0],["2016-01-05",50.76,50.97,47.36,47.53,1611800.0],["2016-01-06",46.66,46.69,44.16,44.62,2644600.0],["2016-01-07",44.5,47.11,44.11,45.64,3609800.0],["2016-01-08",43.05,45.32,42.4,44.49,7724400.0],["2016-01-11",44.66,44.86,42.8,44.22,2159800.0],["2016-01-12",44.37,45.77,44.01,44.78,1318100.0],["2016-01-13",40.74,42.25,38.9,40.39,5785300.0],["2016-01-14",40.56,40.64,38.96,39.42,2222800.0],["2016-01-15",37.92,38.05,35.16,36.6,3559500.0],["2016-01-19",37.21,37.48,35.72,36.29,1987000.0],["2016-01-20",35.54,37.94,35.31,37.05,1884700.0],["2016-01-21",37.45,38.4,36.6,37.84,1363000.0],["2016-01-22",38.81,41.15,38.26,41.06,2804100.0],["2016-01-25",40.77,40.81,39.48,39.76,1363300.0],["2016-01-26",40.2,40.5,39.025,39.76,1500000.0],["2016-01-27",39.31,39.42,36.8,37.02,2321100.0],["2016-01-28",37.09,37.71,36.13,36.67,1879000.0],["2016-01-29",37.26,39.98,37.18,39.6,2477000.0],["2016-02-01",39.45,40.55,38.34,39.97,1758400.0],["2016-02-02",39.25,39.35,37.07,37.15,1372000.0],["2016-02-03",37.24,37.59,35.52,37.06,1301500.0],["2016-02-04",37.39,38.94,37.09,38.78,2783800.0],["2016-02-05",36.6,38.2,34.9,37.25,3651500.0],["2016-02-08",36.61,37.22,35.43,36.42,2460900.0],["2016-02-09",35.65,37.06,35.03,35.14,1702600.0],["2016-02-10",35.28,36.67,34.6,35.36,1315400.0],["2016-02-11",34.54,34.9,33.3,34.53,1564400.0],["2016-02-12",35.2,37.73,34.82,37.55,2090800.0],["2016-02-16",38.12,41.23,37.51,40.78,2704400.0],["2016-02-17",41.23,44.72,41.04,41.59,4120000.0],["2016-02-18",41.6,42.3,39.92,40.41,2317200.0],["2016-02-19",40.12,42.11,40.11,41.85,1923000.0],["2016-02-22",42.79,43.0,41.228,41.96,2008200.0],["2016-02-23",41.73,42.32,40.95,41.49,1425200.0],["2016-02-24",40.98,42.47,40.54,42.17,1485000.0],["2016-02-25",42.31,43.06,41.43,42.67,1444700.0],["2016-02-26",43.08,44.14,42.72,43.46,2503100.0],["2016-02-29",43.5,46.64,43.47,45.08,2249600.0],["2016-03-01",45.52,48.243,45.5,47.36,2361000.0],["2016-03-02",46.66,48.29,46.65,47.65,1825900.0],["2016-03-03",47.73,49.13,47.23,49.11,1878200.0],["2016-03-04",49.56,50.82,48.59,49.9,2496300.0],["2016-03-07",49.5,50.07,48.378,49.06,2235200.0],["2016-03-08",48.91,49.1,46.86,47.09,2326900.0],["2016-03-09",47.54,48.68,46.23,48.18,1432200.0],["2016-03-10",48.2,48.93,46.68,47.4,1359900.0],["2016-03-11",48.07,49.11,47.515,48.64,1058700.0],["2016-03-14",48.31,49.13,47.59,48.73,1614700.0],["2016-03-15",49.36,49.9,48.1,49.27,1238700.0],["2016-03-16",48.93,50.17,48.14,48.99,1593400.0],["2016-03-17",48.69,49.43,48.24,49.2,1352800.0],["2016-03-18",49.39,51.15,49.16,50.69,2730900.0],["2016-03-21",50.65,51.2,50.03,50.64,756800.0],["2016-03-22",50.35,51.85,50.18,51.75,1226300.0],["2016-03-23",51.72,51.78,49.5,49.52,906700.0],["2016-03-24",49.23,49.47,48.58,49.24,1295700.0],["2016-03-28",49.66,49.67,48.85,49.1,863200.0],["2016-03-29",48.8,50.69,48.21,50.58,1032500.0],["2016-03-30",51.0,51.95,50.78,51.23,1270700.0],["2016-03-31",51.01,51.25,50.37,50.41,1029900.0],["2016-04-01",50.15,51.27,49.55,50.82,1231300.0],["2016-04-04",50.93,51.25,50.34,50.62,763400.0],["2016-04-05",50.03,50.62,49.68,49.86,768800.0],["2016-04-06",49.97,50.58,48.435,50.5,1168400.0],["2016-04-07",49.85,50.49,48.64,48.73,1098200.0],["2016-04-08",49.43,49.8,48.78,49.24,1143200.0],["2016-04-11",49.41,49.47,47.95,47.99,905900.0],["2016-04-12",47.96,48.34,47.16,47.68,1195600.0],["2016-04-13",48.1,50.16,47.82,50.04,1265500.0],["2016-04-14",49.41,49.9,48.8,49.63,885900.0],["2016-04-15",49.29,49.79,47.61,47.74,1472900.0],["2016-04-18",47.3,47.52,46.66,47.16,1350700.0],["2016-04-19",46.98,47.0,44.87,45.24,2333000.0],["2016-04-20",45.06,46.28,44.576,45.94,1669200.0],["2016-04-21",45.86,46.33,44.65,45.35,1265100.0],["2016-04-22",45.26,46.35,45.24,45.7,859600.0],["2016-04-25",45.52,45.7,44.52,45.05,639400.0],["2016-04-26",45.42,46.93,45.18,46.3,1082600.0],["2016-04-27",44.3,47.38,44.3,46.62,2316900.0],["2016-04-28",46.23,46.88,45.64,45.83,1382900.0],["2016-04-29",45.67,46.495,43.97,45.03,2132200.0],["2016-05-02",45.07,45.12,44.0,44.71,1196400.0],["2016-05-03",44.32,45.19,44.32,45.04,1433200.0],["2016-05-04",44.48,45.43,43.79,44.51,2385300.0],["2016-05-05",47.9,48.95,46.51,46.66,4693000.0],["2016-05-06",46.65,46.828,45.02,46.11,1750400.0],["2016-05-09",46.27,46.584,45.4,45.62,914300.0],["2016-05-10",45.86,46.88,45.06,46.64,1217900.0],["2016-05-11",46.4,46.88,45.97,45.99,729200.0],["2016-05-12",46.19,46.54,44.52,45.18,1682800.0],["2016-05-13",45.24,46.38,44.52,44.99,1266800.0],["2016-05-16",45.03,46.41,45.0,45.56,1255200.0],["2016-05-17",45.54,46.7,45.27,45.83,1287700.0],["2016-05-18",45.63,47.68,45.35,47.22,2056300.0],["2016-05-19",46.71,48.07,46.37,47.17,1696500.0],["2016-05-20",47.66,49.45,47.4,49.4,1782200.0],["2016-05-23",50.0,51.56,50.0,50.4,1909100.0],["2016-05-24",50.74,51.53,50.06,50.98,936700.0],["2016-05-25",50.97,51.45,50.24,50.65,963800.0],["2016-05-26",50.73,51.04,50.21,50.53,786700.0],["2016-05-27",50.38,50.67,49.8,50.53,1006400.0],["2016-05-31",50.75,51.43,50.25,50.97,1244700.0],["2016-06-01",50.65,52.34,50.5,52.14,1574600.0],["2016-06-02",52.0,53.74,51.99,53.49,1814200.0],["2016-06-03",54.0,54.67,52.73,53.67,2155100.0],["2016-06-06",53.81,55.11,53.81,54.81,1752300.0],["2016-06-07",54.92,55.9,54.69,55.49,1185400.0],["2016-06-08",55.56,56.14,54.95,56.04,1419600.0],["2016-06-09",56.01,56.5,55.2,56.07,1365100.0],["2016-06-10",55.4,55.4,53.88,54.03,2308000.0],["2016-06-13",53.51,54.46,53.4,53.69,1792700.0],["2016-06-14",53.57,54.55,53.4,54.43,1310400.0],["2016-06-15",54.72,55.26,53.76,54.94,1565700.0],["2016-06-16",54.21,54.86,53.5,54.81,1051800.0],["2016-06-17",54.75,54.83,53.55,54.5,1507100.0],["2016-06-20",55.52,56.75,54.93,55.98,1459400.0],["2016-06-21",56.32,56.58,55.58,56.33,957800.0],["2016-06-22",56.26,57.045,55.56,55.64,1457500.0],["2016-06-23",56.15,58.3,56.0,58.28,1334100.0],["2016-06-24",56.2,56.99,54.09,54.94,4327100.0],["2016-06-27",53.99,54.05,50.25,50.69,1904100.0],["2016-06-28",51.81,53.38,51.26,52.75,1435900.0],["2016-06-29",53.1,54.88,52.878,54.65,1735400.0],["2016-06-30",54.79,55.26,53.84,55.26,1450000.0],["2016-07-01",54.4,54.75,52.94,54.5,1509900.0],["2016-07-05",53.75,54.0,50.63,51.82,1526100.0],["2016-07-06",51.49,52.68,50.45,52.57,1263100.0],["2016-07-07",53.46,54.94,53.45,54.37,1265000.0],["2016-07-08",54.84,56.25,54.7,56.02,1084500.0],["2016-07-11",56.94,58.68,56.43,57.73,1596300.0],["2016-07-12",58.21,58.65,57.58,58.0,1142600.0],["2016-07-13",58.44,58.499,56.65,56.67,1271700.0],["2016-07-14",57.54,59.48,57.06,59.31,1535900.0],["2016-07-15",59.5,59.6,58.68,59.42,1005600.0],["2016-07-18",59.79,60.98,59.54,60.66,1333000.0],["2016-07-19",60.31,60.619,60.1,60.4,760900.0],["2016-07-20",60.72,61.17,59.81,60.8,1120200.0],["2016-07-21",61.23,61.42,59.76,60.1,1296700.0],["2016-07-22",59.4,61.0,58.47,60.56,2098700.0],["2016-07-25",60.77,61.13,60.34,60.62,1196200.0],["2016-07-26",61.13,61.75,60.08,60.38,2172100.0],["2016-07-27",64.2,64.8,62.18,63.01,2865800.0],["2016-07-28",63.0,64.38,62.52,63.1,1351800.0],["2016-07-29",63.0,63.44,61.79,63.23,2546700.0],["2016-08-01",63.5,64.48,63.1,63.47,1807600.0],["2016-08-02",63.34,63.34,61.1,61.45,3358600.0],["2016-08-03",55.5,56.51,54.05,55.12,7982500.0],["2016-08-04",55.47,55.5,52.46,53.41,4671100.0],["2016-08-05",53.79,55.27,53.328,55.05,2741900.0],["2016-08-08",55.09,55.441,54.065,54.3,2269900.0],["2016-08-09",54.38,55.2,54.38,54.49,1656500.0],["2016-08-10",54.86,54.88,54.06,54.14,1230600.0],["2016-08-11",54.49,54.87,54.13,54.48,1105300.0],["2016-08-12",54.57,54.87,54.25,54.59,1170400.0],["2016-08-15",54.54,56.45,54.54,55.77,2221100.0],["2016-08-16",55.41,55.62,54.86,55.28,1343000.0],["2016-08-17",55.01,55.64,54.33,54.56,1305900.0],["2016-08-18",54.72,55.67,54.57,55.2,1308200.0],["2016-08-19",55.06,56.521,54.91,56.23,1351800.0],["2016-08-22",56.05,56.45,55.57,55.98,889800.0],["2016-08-23",56.28,56.63,55.94,56.03,1734000.0],["2016-08-24",56.12,57.919,56.08,57.31,1964000.0],["2016-08-25",57.13,58.389,57.02,57.94,1665100.0],["2016-08-26",57.84,58.53,56.7,57.62,1294000.0],["2016-08-29",57.64,58.13,57.53,57.87,802400.0],["2016-08-30",57.5,58.03,57.29,57.69,1359200.0],["2016-08-31",57.46,57.75,56.75,57.43,1625700.0],["2016-09-01",57.46,57.85,56.34,57.75,1581800.0],["2016-09-02",57.95,58.33,57.15,57.6,965700.0],["2016-09-06",57.85,57.85,55.45,56.02,2521500.0],["2016-09-07",54.96,56.26,54.96,55.93,1769900.0],["2016-09-08",55.71,56.1,55.32,55.43,2224800.0],["2016-09-09",55.0,55.31,52.43,52.48,3136300.0],["2016-09-12",52.0,53.8,51.19,53.76,2047000.0],["2016-09-13",54.01,54.57,53.33,53.92,1641700.0],["2016-09-14",53.86,55.42,53.58,55.11,2186700.0],["2016-09-15",55.37,56.86,55.237,56.53,2219100.0],["2016-09-16",56.67,56.67,54.98,55.76,3648200.0],["2016-09-19",55.75,56.64,55.56,56.33,1240400.0],["2016-09-20",56.47,56.54,54.62,54.75,1489200.0],["2016-09-21",54.93,56.09,54.73,56.07,1093700.0],["2016-09-22",56.37,56.97,56.19,56.52,928000.0],["2016-09-23",56.48,56.65,54.84,54.87,1257800.0],["2016-09-26",54.44,54.69,53.55,53.99,1286100.0],["2016-09-27",53.84,54.731,53.3,54.6,926600.0],["2016-09-28",54.89,55.604,54.18,54.62,846700.0],["2016-09-29",54.3,54.83,52.82,53.68,2948700.0],["2016-09-30",54.11,56.21,53.86,55.74,2216500.0],["2016-10-03",55.4,56.14,54.1,54.15,1414600.0],["2016-10-04",54.32,54.94,54.06,54.25,1007600.0],["2016-10-05",54.56,55.7,54.3,54.5,1416600.0],["2016-10-06",54.72,55.44,53.85,55.34,1124500.0],["2016-10-07",55.57,56.87,55.24,56.64,1645600.0],["2016-10-10",56.69,57.228,55.75,56.02,831900.0],["2016-10-11",55.92,56.097,54.95,55.52,1178100.0],["2016-10-12",55.48,55.61,54.63,55.21,1159000.0],["2016-10-13",54.79,54.995,52.71,52.91,1698200.0],["2016-10-14",53.03,54.28,52.91,53.0,846500.0],["2016-10-17",52.93,53.38,52.6,52.65,632600.0],["2016-10-18",53.18,54.06,53.17,53.59,818200.0],["2016-10-19",53.32,54.38,52.99,54.35,667200.0],["2016-10-20",54.37,55.16,54.2,54.88,1135500.0],["2016-10-21",54.54,54.91,53.804,54.7,830400.0],["2016-10-24",55.3,57.49,55.0,57.29,1813500.0],["2016-10-25",57.18,57.43,56.15,56.33,988800.0],["2016-10-26",55.82,56.8,55.42,56.65,968400.0],["2016-10-27",57.08,57.29,55.26,55.59,1448200.0],["2016-10-28",55.8,56.2,54.1,54.18,1124700.0],["2016-10-31",54.55,55.95,54.46,55.65,992800.0],["2016-11-01",55.66,56.65,55.158,56.01,1210000.0],["2016-11-02",55.73,56.48,55.415,56.06,1304200.0],["2016-11-03",56.03,57.68,55.72,56.74,3605800.0],["2016-11-04",48.36,51.46,48.28,51.08,10113500.0],["2016-11-07",51.48,51.5,49.76,50.47,4073300.0],["2016-11-08",50.21,51.59,49.61,50.96,2737600.0],["2016-11-09",50.06,51.93,49.601,51.78,2023800.0],["2016-11-10",51.79,53.6,50.751,51.56,2272900.0],["2016-11-11",52.93,54.58,52.59,53.52,2038400.0],["2016-11-14",53.33,53.54,52.31,52.74,1282900.0],["2016-11-15",53.05,54.81,52.87,54.3,1400900.0],["2016-11-16",54.44,54.702,53.8,54.4,1328200.0],["2016-11-17",54.57,55.59,54.2,55.55,1168100.0],["2016-11-18",55.41,55.926,54.33,55.28,1123000.0],["2016-11-21",55.37,55.9,54.5,54.95,885500.0],["2016-11-22",55.26,55.625,54.71,55.3,904400.0],["2016-11-23",55.21,55.25,54.43,54.61,931300.0],["2016-11-25",54.58,55.03,53.64,54.9,660200.0],["2016-11-28",54.82,55.68,54.57,54.86,889100.0],["2016-11-29",54.55,54.77,54.06,54.28,834500.0],["2016-11-30",54.48,54.8,53.25,53.41,1152900.0],["2016-12-01",53.41,53.485,49.79,50.03,1947200.0],["2016-12-02",49.94,50.96,49.53,50.54,1169400.0],["2016-12-05",50.96,52.63,50.76,52.48,1443600.0],["2016-12-06",52.77,54.25,52.72,54.06,1340000.0],["2016-12-07",54.0,55.47,53.5,55.14,1765500.0],["2016-12-08",55.0,58.92,55.0,57.81,3092500.0],["2016-12-09",58.4,59.12,56.1,56.48,1443000.0],["2016-12-12",56.48,56.55,54.47,54.79,1121300.0],["2016-12-13",54.92,55.26,54.48,54.78,965400.0],["2016-12-14",54.76,54.99,53.42,53.59,1234700.0],["2016-12-15",54.0,56.09,53.45,55.69,2170200.0],["2016-12-16",56.04,56.38,54.57,54.69,1771000.0],["2016-12-19",54.93,55.5,54.69,55.45,712700.0],["2016-12-20",55.7,55.72,54.01,54.74,958100.0],["2016-12-21",54.85,55.45,54.67,54.99,785200.0],["2016-12-22",55.46,55.8,54.86,55.1,711800.0],["2016-12-23",55.1,55.58,54.88,55.53,1073200.0],["2016-12-27",55.38,56.15,55.29,55.54,745700.0],["2016-12-28",55.55,55.75,54.01,54.7,1064500.0],["2016-12-29",54.47,54.566,52.9,53.61,982900.0],["2016-12-30",53.75,53.809,52.05,52.73,1223200.0],["2017-01-03",53.18,53.95,52.12,52.9,1841200.0],["2017-01-04",52.99,54.56,52.74,54.51,1503800.0],["2017-01-05",54.04,54.52,52.81,53.36,1343400.0],["2017-01-06",53.6,54.41,53.09,53.86,943000.0],["2017-01-09",53.91,55.35,53.91,54.37,1253000.0],["2017-01-10",54.43,56.58,54.43,56.4,1972600.0],["2017-01-11",56.35,56.86,55.5,56.8,1106800.0],["2017-01-12",56.06,56.94,55.37,56.84,1622200.0],["2017-01-13",56.78,58.98,56.63,58.57,1598700.0],["2017-01-17",58.03,58.87,56.9,57.26,2066300.0],["2017-01-18",57.7,59.29,57.63,59.17,1567900.0],["2017-01-19",59.19,59.8,58.11,58.31,2206600.0],["2017-01-20",60.04,61.7,59.51,61.02,3420600.0],["2017-01-23",60.92,62.11,60.92,61.85,2224000.0],["2017-01-24",62.15,63.09,61.92,62.5,2435100.0],["2017-01-25",63.13,64.08,62.55,64.04,1840800.0],["2017-01-26",63.7,64.19,62.8,63.34,2106800.0],["2017-01-27",63.57,63.96,62.89,63.65,1133800.0],["2017-01-30",63.52,64.51,63.01,64.29,3150200.0],["2017-01-31",63.84,64.42,63.28,64.21,1944600.0],["2017-02-01",65.15,65.97,63.34,64.55,4150200.0],["2017-02-02",61.34,65.69,61.12,63.35,5477900.0],["2017-02-03",63.46,64.63,63.36,63.96,1559400.0],["2017-02-06",63.49,64.36,63.31,64.36,2005700.0],["2017-02-07",64.36,65.05,64.19,64.75,1270800.0],["2017-02-08",64.93,66.25,64.55,66.2,1745400.0],["2017-02-09",66.13,66.4,65.57,66.28,1305100.0],["2017-02-10",66.32,66.42,65.58,66.27,1003300.0],["2017-02-13",66.47,67.2,66.1,66.53,1085600.0],["2017-02-14",66.49,66.74,65.815,66.44,996500.0],["2017-02-15",66.42,67.41,66.142,67.17,785400.0],["2017-02-16",67.26,67.68,66.37,67.15,837600.0],["2017-02-17",66.9,67.6,65.86,67.12,1688700.0],["2017-02-21",67.03,67.95,66.85,67.57,2758300.0],["2017-02-22",67.56,68.66,67.217,67.55,1144100.0],["2017-02-23",68.02,68.3,66.39,67.2,1315100.0],["2017-02-24",66.37,66.56,64.18,66.19,1574800.0],["2017-02-27",66.28,67.66,65.6,67.62,1292000.0],["2017-02-28",67.61,67.7,65.93,66.1,1317500.0],["2017-03-01",66.5,68.0,66.23,67.85,1354800.0],["2017-03-02",68.01,68.05,66.06,66.11,1202600.0],["2017-03-03",66.19,66.82,65.77,66.21,921500.0],["2017-03-06",65.88,66.59,65.56,66.42,1712100.0],["2017-03-07",66.23,67.37,65.96,66.89,1676300.0],["2017-03-08",66.6,67.37,65.988,66.4,1239800.0],["2017-03-09",66.29,67.12,65.5,66.65,821900.0],["2017-03-10",66.85,67.64,66.61,67.11,1012500.0],["2017-03-13",67.13,67.79,67.105,67.68,872600.0],["2017-03-14",67.45,68.18,66.8,67.85,1298500.0],["2017-03-15",68.34,69.12,67.49,68.95,1616000.0],["2017-03-16",68.71,69.04,67.11,68.22,2005900.0],["2017-03-17",68.34,68.34,67.345,67.42,2264400.0],["2017-03-20",67.2,67.99,66.5,67.58,1040300.0],["2017-03-21",67.8,67.849,65.34,65.53,1983400.0],["2017-03-22",65.45,66.89,64.79,66.53,1377500.0],["2017-03-23",66.45,67.4,66.19,66.83,945800.0],["2017-03-24",67.33,68.13,67.23,67.64,899800.0],["2017-03-27",66.96,68.42,66.17,68.37,1069800.0],["2017-03-28",68.11,68.84,67.698,68.25,949500.0],["2017-03-29",68.12,68.365,67.4,67.85,1078900.0],["2017-03-30",68.01,69.71,67.84,69.08,1596300.0],["2017-03-31",69.16,69.16,68.54,68.56,1060700.0],["2017-04-03",68.56,68.92,67.06,68.05,1484900.0],["2017-04-04",67.58,68.56,67.12,68.32,1155800.0],["2017-04-05",68.42,69.87,68.42,68.6,1760300.0],["2017-04-06",68.53,69.41,68.24,69.29,1259600.0],["2017-04-07",69.36,71.91,69.305,71.33,2905900.0],["2017-04-10",71.22,72.42,70.62,70.64,1885600.0],["2017-04-11",69.76,70.23,68.37,70.2,2242900.0],["2017-04-12",70.23,70.44,68.62,68.76,1373600.0],["2017-04-13",68.38,69.55,68.115,68.48,2031300.0],["2017-04-17",68.52,69.22,68.52,69.07,939800.0],["2017-04-18",68.83,69.62,68.58,69.54,1005400.0],["2017-04-19",70.1,71.19,69.85,69.99,947400.0],["2017-04-20",70.61,71.34,70.0,71.03,867100.0],["2017-04-21",70.89,70.9,70.14,70.16,1248500.0],["2017-04-24",71.32,71.65,70.84,70.94,816000.0],["2017-04-25",71.46,71.77,71.181,71.31,1351300.0],["2017-04-26",71.3,71.551,70.26,70.97,1056800.0],["2017-04-27",71.3,71.65,70.77,71.12,1395300.0],["2017-04-28",70.34,70.35,67.61,68.03,2850000.0],["2017-05-01",68.26,68.95,67.72,68.61,1147800.0],["2017-05-02",68.53,68.53,67.3,68.34,1294300.0],["2017-05-03",67.9,68.44,67.5,68.05,2257600.0],["2017-05-04",66.87,69.98,66.45,67.02,4479900.0],["2017-05-05",67.27,67.34,65.87,66.9,1637300.0],["2017-05-08",66.83,67.05,65.39,65.65,1592300.0],["2017-05-09",65.81,66.89,65.65,66.16,1797700.0],["2017-05-10",66.36,66.885,65.74,66.79,1102500.0],["2017-05-11",66.51,67.07,65.84,67.02,1507800.0],["2017-05-12",66.87,67.82,66.837,67.8,1743000.0],["2017-05-15",67.26,72.128,67.26,71.54,4529800.0],["2017-05-16",71.73,74.92,71.665,74.84,3182700.0],["2017-05-17",73.78,74.59,72.5,72.54,2765300.0],["2017-05-18",72.16,75.98,71.75,75.55,3399400.0],["2017-05-19",76.09,76.495,75.24,75.51,2091000.0],["2017-05-22",75.78,78.83,75.745,78.07,2953900.0],["2017-05-23",78.26,78.61,76.36,78.55,1858100.0],["2017-05-24",78.81,79.2,77.37,78.39,1745400.0],["2017-05-25",78.65,79.326,77.85,78.83,1907900.0],["2017-05-26",78.86,78.88,77.76,77.84,1349500.0],["2017-05-30",77.71,79.1,77.44,78.65,1878700.0],["2017-05-31",78.93,79.339,77.2,77.95,1409200.0],["2017-06-01",78.07,79.06,77.61,79.06,1285700.0],["2017-06-02",78.95,79.11,77.56,78.95,1573400.0],["2017-06-05",78.69,79.09,77.02,77.3,1444000.0],["2017-06-06",77.09,78.21,76.34,77.5,1070900.0],["2017-06-07",77.45,78.37,77.08,77.67,1133200.0],["2017-06-08",77.63,78.18,76.64,78.08,1445300.0],["2017-06-09",77.78,78.99,73.39,75.27,2088000.0],["2017-06-12",74.2,74.76,71.2,74.63,2174400.0],["2017-06-13",75.04,76.39,74.3,74.65,1147300.0],["2017-06-14",74.92,75.31,70.88,72.13,2132500.0],["2017-06-15",70.75,72.3,70.28,71.68,2756000.0],["2017-06-16",72.05,72.33,71.23,71.72,1685100.0],["2017-06-19",72.29,72.83,71.8,72.46,1734400.0],["2017-06-20",72.25,72.51,70.78,70.86,1044900.0],["2017-06-21",71.3,72.18,70.62,71.18,1316500.0],["2017-06-22",71.1,71.12,69.325,70.49,1089000.0],["2017-06-23",70.71,70.79,69.79,69.94,2683700.0],["2017-06-26",69.95,70.42,66.11,66.41,3320600.0],["2017-06-27",66.08,66.34,64.1,64.49,2499400.0],["2017-06-28",65.07,66.19,63.806,65.95,2362500.0],["2017-06-29",65.57,65.75,63.03,64.29,1957500.0],["2017-06-30",64.45,64.8,63.06,63.32,1584900.0],["2017-07-03",63.49,63.95,62.68,63.0,807200.0],["2017-07-05",63.43,65.34,63.36,65.02,2265800.0],["2017-07-06",64.08,65.08,63.59,64.01,1964400.0],["2017-07-07",64.42,66.26,64.28,65.86,1948900.0],["2017-07-10",65.62,65.98,63.97,65.0,2001200.0],["2017-07-11",64.99,66.15,64.833,65.93,997700.0],["2017-07-12",66.29,67.81,65.73,67.47,2382700.0],["2017-07-13",67.3,67.78,66.32,67.37,2169400.0],["2017-07-14",67.71,68.08,67.23,67.32,789100.0],["2017-07-17",67.3,67.55,66.61,67.0,1196500.0],["2017-07-18",66.89,67.17,66.16,66.98,909400.0],["2017-07-19",67.25,67.7,66.86,67.64,911600.0],["2017-07-20",67.72,68.96,67.04,68.72,1202100.0],["2017-07-21",68.72,69.42,67.52,69.29,1563600.0],["2017-07-24",69.28,69.5,68.8,69.17,1642800.0],["2017-07-25",69.2,69.73,68.407,69.295,1076100.0],["2017-07-26",69.53,70.27,68.98,69.54,746300.0],["2017-07-27",69.62,69.66,68.325,69.1,2024100.0],["2017-07-28",68.87,69.35,68.37,69.0,789400.0],["2017-07-31",69.19,69.26,68.03,68.56,1448400.0],["2017-08-01",68.67,68.67,67.68,68.07,1396500.0],["2017-08-02",69.37,69.37,66.63,66.86,2264100.0],["2017-08-03",66.3,68.975,64.7,66.89,2459100.0],["2017-08-04",66.7,68.1,66.22,66.62,965500.0],["2017-08-07",66.82,69.18,66.82,68.8,1366900.0],["2017-08-08",68.41,69.8,67.555,69.16,1369100.0],["2017-08-09",68.81,69.42,68.39,69.06,865000.0],["2017-08-10",68.64,68.67,67.49,67.77,1277900.0],["2017-08-11",67.67,69.05,66.83,68.9,961000.0],["2017-08-14",69.54,71.61,69.5,71.42,1537900.0],["2017-08-15",71.34,72.3,70.43,71.76,1694200.0],["2017-08-16",71.9,72.47,71.46,72.42,1281500.0],["2017-08-17",72.11,72.735,71.16,71.19,1388600.0],["2017-08-18",71.71,71.81,69.6,69.67,1285200.0],["2017-08-21",69.62,69.98,68.52,69.33,828100.0],["2017-08-22",69.74,71.11,69.71,71.01,806900.0],["2017-08-23",70.53,70.89,70.05,70.67,752600.0],["2017-08-24",70.99,71.2,70.13,70.25,827500.0],["2017-08-25",70.52,71.26,70.2,70.93,837500.0],["2017-08-28",71.15,71.15,70.06,70.6,721300.0],["2017-08-29",69.91,70.69,69.31,70.46,510700.0],["2017-08-30",70.76,73.17,70.62,73.12,832000.0],["2017-08-31",73.19,73.66,72.82,73.22,811000.0],["2017-09-01",73.39,74.23,73.07,73.26,703000.0],["2017-09-05",72.93,73.99,72.24,73.38,869800.0],["2017-09-06",73.27,73.975,72.035,73.32,726000.0],["2017-09-07",73.41,75.71,73.14,73.22,2006600.0],["2017-09-08",73.29,73.4,71.44,71.61,707000.0],["2017-09-11",72.34,73.16,72.14,72.63,780400.0],["2017-09-12",72.9,73.64,72.55,72.95,915000.0],["2017-09-13",72.9,73.24,72.31,73.01,522600.0],["2017-09-14",72.56,74.69,72.56,73.48,645300.0],["2017-09-15",73.37,75.55,73.225,75.49,1440900.0],["2017-09-18",75.5,76.47,74.2,74.35,1000800.0],["2017-09-19",74.44,74.61,73.635,74.32,645500.0],["2017-09-20",74.3,74.32,69.93,70.32,2221800.0],["2017-09-21",70.21,70.72,69.06,70.61,1653600.0],["2017-09-22",70.38,71.57,70.23,71.2,1035700.0],["2017-09-25",70.64,70.64,68.26,68.66,1932800.0],["2017-09-26",69.0,69.37,67.698,68.24,1113300.0],["2017-09-27",69.23,70.77,68.65,70.25,1041500.0],["2017-09-28",70.25,70.72,69.57,70.2,883500.0],["2017-09-29",70.2,71.09,69.22,70.68,1020400.0],["2017-10-02",70.84,72.06,70.84,71.29,801500.0],["2017-10-03",71.52,71.76,71.02,71.39,428600.0],["2017-10-04",71.02,72.17,70.528,72.16,642800.0],["2017-10-05",72.24,72.68,71.11,71.7,759900.0],["2017-10-06",71.64,72.8,71.64,72.69,607200.0],["2017-10-09",72.65,72.94,72.11,72.66,417900.0],["2017-10-10",72.75,72.81,71.01,71.84,986600.0],["2017-10-11",71.9,73.0,71.9,72.94,839500.0],["2017-10-12",72.72,73.07,72.26,72.36,1233000.0],["2017-10-13",72.58,73.03,72.08,72.39,663400.0],["2017-10-16",72.27,72.74,72.13,72.53,721400.0],["2017-10-17",72.52,73.19,71.58,72.27,1020900.0],["2017-10-18",72.27,72.345,70.91,72.02,797400.0],["2017-10-19",71.5,71.5,69.12,69.68,1596200.0],["2017-10-20",70.13,70.55,69.72,69.92,779600.0],["2017-10-23",70.08,70.53,69.5,69.8,1163800.0],["2017-10-24",70.11,71.66,69.77,71.44,1220400.0],["2017-10-25",71.8,73.39,71.31,71.78,1460300.0],["2017-10-26",72.13,72.52,71.445,71.56,594600.0],["2017-10-27",72.74,73.76,71.2,73.72,1237400.0],["2017-10-30",74.02,76.59,73.75,76.25,1620300.0],["2017-10-31",76.45,77.055,75.28,75.81,1417400.0],["2017-11-01",76.16,76.59,73.86,74.46,1953100.0],["2017-11-02",71.73,74.81,71.19,74.3,2612300.0],["2017-11-03",74.35,74.48,71.73,73.84,2903500.0],["2017-11-06",73.78,78.97,73.47,78.49,3093600.0],["2017-11-07",77.58,79.98,76.7,78.46,1758100.0],["2017-11-08",78.48,80.94,78.11,80.82,1716700.0],["2017-11-09",80.48,80.96,78.32,79.47,1463200.0],["2017-11-10",81.2,81.2,79.03,79.57,928200.0],["2017-11-13",79.16,79.92,78.56,79.08,1005900.0],["2017-11-14",79.0,79.78,78.07,78.41,784300.0],["2017-11-15",78.26,78.37,76.33,76.68,1128600.0],["2017-11-16",77.05,78.16,76.99,77.91,872600.0],["2017-11-17",78.04,78.397,76.68,77.33,927100.0],["2017-11-20",77.6,79.23,77.6,79.14,726600.0],["2017-11-21",79.47,80.84,79.4,80.59,1177200.0],["2017-11-22",80.54,80.713,79.3,79.61,637400.0],["2017-11-24",79.75,80.65,79.75,80.62,238700.0],["2017-11-27",80.0,80.43,79.221,79.74,905900.0],["2017-11-28",79.99,80.0,77.794,79.03,1120900.0],["2017-11-29",78.97,79.105,75.27,76.69,1501600.0],["2017-11-30",76.89,77.49,76.175,76.58,1252300.0],["2017-12-01",76.09,76.3,71.66,74.21,2124900.0],["2017-12-04",74.76,75.31,71.85,72.4,2211700.0],["2017-12-05",72.04,73.26,70.83,71.78,1862400.0],["2017-12-06",70.0,71.01,67.53,70.1,3573600.0],["2017-12-07",71.53,71.56,68.35,68.72,1864300.0],["2017-12-08",69.28,69.37,67.66,67.88,2150000.0],["2017-12-11",67.64,68.9,67.64,68.62,1559000.0],["2017-12-12",68.11,68.46,66.52,67.69,1913700.0],["2017-12-13",68.14,69.085,67.06,67.29,1565300.0],["2017-12-14",67.2,67.33,65.21,65.23,1991800.0],["2017-12-15",65.57,66.15,64.72,65.53,4164800.0],["2017-12-18",66.0,67.33,65.3,67.05,1824100.0],["2017-12-19",66.75,67.28,66.365,66.79,878500.0],["2017-12-20",67.22,67.52,66.13,67.07,845000.0],["2017-12-21",67.25,67.55,67.06,67.48,913400.0],["2017-12-22",67.49,68.21,67.35,67.69,877400.0],["2017-12-26",65.84,67.69,64.53,65.9,1260000.0],["2017-12-27",66.25,67.99,65.98,67.26,1135400.0],["2017-12-28",67.51,67.9,66.85,67.36,850200.0],["2017-12-29",67.36,67.57,66.58,66.6,714800.0],["2018-01-02",67.06,68.97,66.08,68.88,1345800.0],["2018-01-03",69.08,70.008,68.14,68.39,1552800.0],["2018-01-04",68.69,69.88,68.09,68.72,1346900.0],["2018-01-05",69.06,69.438,67.92,68.03,1556400.0],["2018-01-08",67.89,68.97,67.29,68.84,1390100.0],["2018-01-09",69.14,69.97,68.44,69.0,1513600.0],["2018-01-10",68.7,68.98,67.35,67.74,1691600.0],["2018-01-11",68.0,69.39,67.67,68.88,1022400.0],["2018-01-12",69.12,71.23,68.705,71.04,1621700.0],["2018-01-16",71.37,71.61,68.91,69.3,1188400.0],["2018-01-17",69.47,71.09,69.32,70.85,1025700.0],["2018-01-18",70.84,71.99,70.59,70.7,1233500.0],["2018-01-19",70.5,70.5,67.13,68.4,2820300.0],["2018-01-22",68.12,68.52,65.56,66.34,3155900.0],["2018-01-23",66.44,67.79,66.1,67.32,2130400.0],["2018-01-24",66.76,67.885,65.8,66.9,2797900.0],["2018-01-25",67.46,67.52,65.72,66.06,1914900.0],["2018-01-26",66.42,67.94,66.1,67.94,1932000.0],["2018-01-29",67.32,68.45,67.3,68.19,2286200.0],["2018-01-30",67.48,75.08,67.4,70.67,6126500.0],["2018-01-31",71.5,71.95,69.88,71.77,3927000.0],["2018-02-01",79.32,85.24,77.89,83.34,10691400.0],["2018-02-02",82.41,83.89,80.62,80.77,4082300.0],["2018-02-05",80.2,81.97,75.35,75.58,4736300.0],["2018-02-06",74.99,79.25,74.11,79.07,3857200.0],["2018-02-07",78.75,80.02,78.07,78.09,3619000.0],["2018-02-08",78.09,80.62,76.81,76.85,2670100.0],["2018-02-09",77.76,79.8,75.5,77.85,3382800.0],["2018-02-12",78.34,79.95,77.94,79.17,1615200.0],["2018-02-13",78.8,79.7,78.51,79.35,1184900.0],["2018-02-14",78.81,79.83,78.45,78.82,1748000.0],["2018-02-15",78.97,79.72,77.48,78.56,1393900.0],["2018-02-16",78.37,78.82,77.29,77.31,1387000.0],["2018-02-20",77.37,80.88,77.37,80.17,2328000.0],["2018-02-21",80.38,80.84,79.72,79.95,1735700.0],["2018-02-22",80.17,80.6,78.12,78.5,1632400.0],["2018-02-23",78.98,80.16,78.57,80.13,1073600.0],["2018-02-26",80.13,81.49,79.86,81.48,1029400.0],["2018-02-27",81.58,82.28,81.18,81.21,1143700.0],["2018-02-28",81.25,81.93,80.15,80.71,989300.0],["2018-03-01",80.83,81.09,78.16,78.61,1488400.0],["2018-03-02",77.87,81.3,77.87,81.13,1667300.0],["2018-03-05",80.65,83.533,80.65,83.19,1692500.0],["2018-03-06",83.46,84.24,83.25,83.68,1261300.0],["2018-03-07",82.83,84.3,82.77,83.32,1778500.0],["2018-03-08",83.5,84.29,82.7,84.23,1383400.0],["2018-03-09",84.45,85.51,83.884,85.51,1437600.0],["2018-03-12",86.0,86.84,83.96,86.39,1861700.0],["2018-03-13",86.56,86.56,83.07,83.42,1774700.0],["2018-03-14",83.46,83.75,81.25,82.22,1390900.0],["2018-03-15",79.48,80.02,74.79,79.0,6676800.0],["2018-03-16",79.29,81.62,78.99,80.75,2831900.0],["2018-03-19",79.8,80.31,77.42,78.42,2532000.0],["2018-03-20",75.05,76.66,73.52,75.07,4309600.0],["2018-03-21",75.07,75.92,73.92,74.18,2088200.0],["2018-03-22",73.43,74.43,72.19,72.65,2639800.0],["2018-03-23",72.76,73.4,70.61,71.55,2167400.0],["2018-03-26",72.55,73.53,71.26,73.34,1813800.0],["2018-03-27",73.49,73.57,69.635,70.23,1855900.0],["2018-03-28",69.93,70.87,68.13,68.54,1717600.0],["2018-03-29",69.12,71.06,68.25,70.45,1542200.0],["2018-04-02",70.07,70.44,68.06,68.53,1275200.0],["2018-04-03",69.01,69.93,68.65,69.71,1093800.0],["2018-04-04",68.22,71.59,67.81,71.51,1231800.0],["2018-04-05",71.66,72.4,70.935,71.41,1622900.0],["2018-04-06",70.7,71.53,69.33,69.72,1291500.0],["2018-04-09",70.1,71.44,69.57,69.59,1157500.0],["2018-04-10",70.8,71.64,70.41,71.24,1072900.0],["2018-04-11",70.91,72.82,70.42,72.2,1026600.0],["2018-04-12",72.72,73.39,72.02,72.51,1486400.0],["2018-04-13",72.9,72.9,71.62,72.55,829500.0],["2018-04-16",72.75,72.91,71.22,72.28,1075300.0],["2018-04-17",72.86,73.83,72.56,73.47,810300.0],["2018-04-18",73.26,73.77,72.13,73.12,950400.0],["2018-04-19",71.4,71.77,69.71,70.63,2796700.0],["2018-04-20",70.78,71.03,68.54,69.88,1670400.0],["2018-04-23",70.21,70.67,68.3,68.68,2354700.0],["2018-04-24",68.89,69.46,67.745,68.06,2218200.0],["2018-04-25",68.11,68.65,67.14,67.66,1453400.0],["2018-04-26",68.43,69.145,67.29,68.48,1250200.0],["2018-04-27",68.59,68.59,67.22,67.38,1451000.0],["2018-04-30",67.34,68.44,66.3,67.4,2140100.0],["2018-05-01",68.65,72.46,68.34,71.8,2421000.0],["2018-05-02",72.0,74.69,71.86,74.24,3812100.0],["2018-05-03",74.03,77.75,70.78,76.73,3988000.0],["2018-05-04",76.19,79.54,75.84,79.49,1760900.0],["2018-05-07",79.83,81.41,79.16,79.64,2452200.0],["2018-05-08",79.2,80.42,78.88,79.89,1702100.0],["2018-05-09",79.94,80.86,79.5,80.21,1249200.0],["2018-05-10",80.79,82.05,80.0,81.99,1204500.0],["2018-05-11",81.26,82.09,81.26,81.64,854200.0],["2018-05-14",82.33,83.42,81.045,81.67,1202300.0],["2018-05-15",81.13,81.26,79.46,80.1,1158800.0],["2018-05-16",80.38,81.24,80.2,81.05,1106600.0],["2018-05-17",79.165,81.19,79.165,80.61,686400.0],["2018-05-18",80.02,80.15,78.75,79.59,1734400.0],["2018-05-21",80.47,81.83,79.81,81.15,1344700.0],["2018-05-22",81.57,82.29,80.63,80.78,1061200.0],["2018-05-23",81.18,81.34,80.0,81.3,1259300.0],["2018-05-24",81.32,81.94,80.5,81.23,1370100.0],["2018-05-25",81.48,82.085,81.27,81.49,1066500.0],["2018-05-29",80.86,81.05,78.98,79.94,1582600.0],["2018-05-30",79.91,81.04,79.65,80.93,1143500.0],["2018-05-31",80.81,81.54,80.02,80.25,1120600.0],["2018-06-01",80.63,82.0,80.3,81.81,1218500.0],["2018-06-04",82.0,82.0,80.918,81.69,794600.0],["2018-06-05",81.97,82.25,81.24,81.72,735700.0],["2018-06-06",81.41,81.72,79.16,80.09,2314900.0],["2018-06-07",79.95,82.11,79.52,81.04,1684500.0],["2018-06-08",79.09,80.98,78.42,80.16,1682500.0],["2018-06-11",79.99,80.3,79.64,79.83,599400.0],["2018-06-12",79.84,81.24,79.545,80.73,916400.0],["2018-06-13",81.01,81.5,80.02,80.4,1176600.0],["2018-06-14",80.84,83.96,80.5,83.65,2586200.0],["2018-06-15",83.67,85.24,82.87,85.12,2787000.0],["2018-06-18",85.01,86.5,84.22,85.79,2090300.0],["2018-06-19",84.73,85.215,82.83,83.51,1037200.0],["2018-06-20",84.3,84.49,83.19,83.46,872700.0],["2018-06-21",83.83,83.83,82.09,82.23,704000.0],["2018-06-22",82.83,82.94,81.46,82.05,1599600.0],["2018-06-25",81.7,81.97,79.411,80.36,984000.0],["2018-06-26",80.43,82.115,79.86,81.72,858100.0],["2018-06-27",81.81,82.32,79.88,79.89,670700.0],["2018-06-28",79.62,80.63,79.31,80.48,597300.0],["2018-06-29",80.83,81.35,80.1,80.17,981500.0],["2018-07-02",79.75,80.29,78.76,80.1,710400.0],["2018-07-03",80.2,80.22,77.0,77.44,938100.0],["2018-07-05",79.51,82.04,78.606,81.82,2329300.0],["2018-07-06",81.77,81.908,80.06,81.53,774400.0],["2018-07-09",82.01,82.74,81.13,82.58,771500.0],["2018-07-10",82.3,83.41,82.05,83.29,639100.0],["2018-07-11",82.56,82.6,80.2,80.26,665100.0],["2018-07-12",80.47,82.06,80.05,81.98,1184700.0],["2018-07-13",81.84,82.58,81.17,81.37,626000.0],["2018-07-16",81.72,82.344,81.21,81.33,598500.0],["2018-07-17",81.21,82.75,80.76,82.72,742000.0],["2018-07-18",82.8,83.5,82.13,82.4,985300.0],["2018-07-19",82.36,84.21,82.28,83.76,1360000.0],["2018-07-20",84.3,85.24,81.06,81.2,1618800.0],["2018-07-23",80.79,82.68,79.69,82.54,1127700.0],["2018-07-24",83.24,83.73,81.0,81.22,858500.0],["2018-07-25",81.02,81.6,79.6,81.25,998100.0],["2018-07-26",81.22,82.455,80.755,82.2,843200.0],["2018-07-27",82.54,82.96,80.875,81.72,713700.0],["2018-07-30",81.4,81.695,79.95,80.83,1140100.0],["2018-07-31",81.42,82.34,80.63,81.76,768400.0],["2018-08-01",82.66,83.3,81.37,82.18,2660400.0],["2018-08-02",79.0,84.91,79.0,84.41,2535600.0],["2018-08-03",84.7,84.7,83.51,84.18,846800.0],["2018-08-06",83.46,85.37,82.59,85.2,942600.0],["2018-08-07",85.21,86.496,84.771,86.06,1310600.0],["2018-08-08",85.67,86.47,85.38,85.55,502300.0],["2018-08-09",85.0,86.04,84.5,85.51,684100.0],["2018-08-10",84.69,84.69,82.68,83.19,1277500.0],["2018-08-13",83.0,84.05,82.7,83.11,939900.0],["2018-08-14",83.52,83.96,82.215,82.79,1534700.0],["2018-08-15",82.33,82.418,81.11,81.95,1933900.0],["2018-08-16",82.6,82.6,81.45,82.16,1065400.0],["2018-08-17",81.57,81.98,80.74,81.5,1278200.0],["2018-08-20",81.71,81.86,78.12,78.18,1706600.0],["2018-08-21",78.72,81.295,78.62,81.1,2007100.0],["2018-08-22",80.75,81.205,79.97,80.62,787500.0],["2018-08-23",80.26,80.79,78.97,79.2,977500.0],["2018-08-24",79.56,79.99,79.16,79.63,702300.0],["2018-08-27",79.8,80.49,79.41,79.59,1141800.0],["2018-08-28",79.91,80.209,79.01,79.83,832400.0],["2018-08-29",79.93,80.49,79.295,80.29,768500.0],["2018-08-30",80.04,80.56,79.21,79.4,663400.0],["2018-08-31",79.4,80.485,79.4,80.09,954800.0],["2018-09-04",79.88,80.84,79.52,80.28,1247200.0],["2018-09-05",80.42,80.49,79.37,79.68,665700.0],["2018-09-06",79.55,79.93,75.09,75.13,1998500.0],["2018-09-07",74.0,76.485,73.52,74.95,2422300.0],["2018-09-10",74.88,74.9,73.52,73.98,708500.0],["2018-09-11",73.52,73.97,72.31,73.37,1306000.0],["2018-09-12",72.88,73.53,71.537,73.46,1273000.0],["2018-09-13",74.55,75.98,73.67,75.3,1632500.0],["2018-09-14",75.75,76.4,75.29,75.74,766500.0],["2018-09-17",75.38,75.99,73.79,73.97,1090800.0],["2018-09-18",74.27,75.53,74.1,75.04,997500.0],["2018-09-19",75.11,77.14,75.11,76.81,1060300.0],["2018-09-20",77.55,79.07,77.27,78.67,1422800.0],["2018-09-21",78.98,79.29,78.12,78.62,2267900.0],["2018-09-24",78.02,78.86,76.82,78.45,798600.0],["2018-09-25",78.25,78.25,75.32,76.25,1153200.0],["2018-09-26",75.75,76.2,74.63,75.06,914100.0],["2018-09-27",75.12,75.47,74.6,74.72,876600.0],["2018-09-28",74.57,76.955,74.07,76.89,1030500.0],["2018-10-01",77.19,78.31,76.66,77.1,1188200.0],["2018-10-02",77.28,78.69,77.243,77.29,915000.0],["2018-10-03",77.37,77.875,75.06,76.25,1212400.0],["2018-10-04",76.1,76.45,75.33,76.17,926800.0],["2018-10-05",75.95,76.28,72.05,72.69,1466400.0],["2018-10-08",72.49,73.32,71.29,72.98,865100.0],["2018-10-09",73.0,74.66,72.67,74.34,1108400.0],["2018-10-10",73.45,73.45,70.14,70.29,1899300.0],["2018-10-11",70.16,73.34,70.06,71.39,1628400.0],["2018-10-12",72.7,73.58,71.55,72.68,1118600.0],["2018-10-15",72.01,73.1,71.81,72.63,695400.0],["2018-10-16",73.31,75.55,73.05,75.45,1070200.0],["2018-10-17",75.67,76.14,74.77,75.42,590500.0],["2018-10-18",75.02,75.07,73.15,73.4,697300.0],["2018-10-19",73.59,74.34,72.14,72.35,938300.0],["2018-10-22",72.67,73.32,71.81,72.88,626500.0],["2018-10-23",71.05,72.76,69.64,72.3,779800.0],["2018-10-24",71.48,71.55,68.0,68.18,1413800.0],["2018-10-25",69.08,71.73,69.08,70.98,1283200.0],["2018-10-26",69.25,71.18,69.16,69.74,1380200.0],["2018-10-29",70.88,71.09,68.3,69.32,1511700.0],["2018-10-30",69.41,71.17,68.93,70.95,1699300.0],["2018-10-31",71.51,74.69,70.645,73.51,2470300.0],["2018-11-01",75.04,78.885,74.33,78.49,2720300.0],["2018-11-02",77.4,77.435,73.7,74.0,2260100.0],["2018-11-05",72.2,73.0,66.79,69.32,2554900.0],["2018-11-06",69.6,70.96,69.3,70.01,1182700.0],["2018-11-07",70.52,70.68,68.72,70.28,1266200.0],["2018-11-08",69.9,71.19,69.36,70.73,1246700.0],["2018-11-09",68.87,69.0,66.2,68.15,2442300.0],["2018-11-12",64.85,65.21,62.39,63.8,2912500.0],["2018-11-13",63.89,65.63,61.0,63.65,3719800.0],["2018-11-14",64.3,64.48,61.73,62.88,3144700.0],["2018-11-15",62.91,65.4,62.74,65.16,1578700.0],["2018-11-16",64.41,66.83,64.227,66.32,1582900.0],["2018-11-19",65.5,66.24,63.06,63.15,1901700.0],["2018-11-20",61.34,62.95,61.3,62.02,2354500.0],["2018-11-21",63.27,64.45,62.65,63.58,1792400.0],["2018-11-23",63.26,64.9,63.26,64.33,464400.0],["2018-11-26",65.26,66.05,64.613,65.47,1092900.0],["2018-11-27",64.8,65.75,64.76,64.83,768400.0],["2018-11-28",65.32,67.13,64.62,67.02,1146500.0],["2018-11-29",66.56,67.29,65.2,65.29,906000.0],["2018-11-30",65.46,66.3,64.84,65.81,1711200.0],["2018-12-03",67.68,68.53,67.21,67.75,1440100.0],["2018-12-04",67.48,67.59,64.04,64.16,1589600.0],["2018-12-06",61.85,62.74,60.79,62.72,2309800.0],["2018-12-07",62.59,63.38,60.91,61.13,1104700.0],["2018-12-10",60.1,60.79,58.91,59.52,1600000.0],["2018-12-11",60.73,61.69,59.2,59.58,1245200.0],["2018-12-12",60.8,62.15,59.83,60.64,1219700.0],["2018-12-13",61.25,61.76,60.37,60.77,1065000.0],["2018-12-14",60.0,61.54,59.83,60.52,1650700.0],["2018-12-17",60.53,62.31,59.68,60.34,1154400.0],["2018-12-18",61.15,62.96,60.97,61.7,1028100.0],["2018-12-19",61.32,62.3,59.33,59.64,1165200.0],["2018-12-20",59.81,60.82,58.53,59.8,1863700.0],["2018-12-21",59.65,61.03,57.11,57.68,2590500.0],["2018-12-24",57.11,59.24,56.46,56.47,643300.0],["2018-12-26",57.2,60.07,56.33,60.02,865800.0],["2018-12-27",59.33,60.42,58.24,60.39,991600.0],["2018-12-28",60.98,62.22,59.96,60.79,1108100.0],["2018-12-31",61.34,61.75,59.84,60.73,809100.0],["2019-01-02",59.62,62.0,59.62,61.18,725500.0],["2019-01-03",57.95,58.45,54.735,55.64,2864300.0],["2019-01-04",56.48,59.45,56.31,59.37,1976700.0],["2019-01-07",59.38,60.87,58.84,59.78,1093600.0],["2019-01-08",60.03,60.03,58.9,59.37,1505200.0],["2019-01-09",59.87,61.74,59.49,60.45,1986300.0],["2019-01-10",61.01,62.38,60.12,61.86,3203000.0],["2019-01-11",61.7,64.52,61.48,63.69,1506400.0],["2019-01-14",62.8,62.8,61.05,61.18,1259500.0],["2019-01-15",61.38,62.26,61.16,61.56,641800.0],["2019-01-16",61.61,62.47,61.36,61.41,735700.0],["2019-01-17",60.89,62.58,60.0,62.25,998800.0],["2019-01-18",62.55,63.57,62.16,63.28,888200.0],["2019-01-22",62.49,62.72,61.27,61.94,737900.0],["2019-01-23",62.1,62.33,60.93,61.91,796500.0],["2019-01-24",62.27,64.15,62.27,63.38,955800.0],["2019-01-25",64.34,66.3,63.38,65.76,1463900.0],["2019-01-28",64.12,65.74,63.63,65.09,921700.0],["2019-01-29",65.1,65.185,63.37,63.66,1217600.0],["2019-01-30",64.56,65.84,64.08,65.53,636200.0],["2019-01-31",65.47,65.77,64.58,65.36,992200.0],["2019-02-01",65.47,66.38,65.355,65.92,589400.0],["2019-02-04",65.78,66.42,65.29,65.96,891500.0],["2019-02-05",66.02,66.36,65.51,66.04,840600.0],["2019-02-06",67.75,70.685,67.73,68.63,2133600.0],["2019-02-07",67.78,68.28,66.23,66.53,1868400.0],["2019-02-08",60.81,65.085,59.56,64.51,3754400.0],["2019-02-11",64.49,65.45,64.32,64.5,1174900.0],["2019-02-12",65.17,65.735,64.81,65.18,1595400.0],["2019-02-13",65.29,65.51,64.73,64.9,1429300.0],["2019-02-14",64.69,65.37,64.34,64.67,1671200.0],["2019-02-15",65.31,65.58,64.8,65.16,1532900.0],["2019-02-19",65.0,65.53,64.8,64.87,1666200.0],["2019-02-20",65.21,66.16,64.84,65.86,1730000.0],["2019-02-21",66.0,66.79,65.24,66.06,1377400.0],["2019-02-22",66.61,68.16,66.53,67.8,1470100.0],["2019-02-25",68.85,69.91,68.58,68.7,1781500.0],["2019-02-26",68.41,69.57,68.12,69.14,1282300.0],["2019-02-27",69.62,69.62,68.03,69.35,1120100.0],["2019-02-28",68.87,70.34,68.87,70.14,1199900.0],["2019-03-01",70.6,71.23,69.55,70.5,1182400.0],["2019-03-04",70.84,71.24,69.195,70.05,930300.0],["2019-03-05",70.26,70.56,69.32,69.86,1010500.0],["2019-03-06",69.85,70.0,69.02,69.07,1067200.0],["2019-03-07",68.74,69.0,67.79,68.35,1107600.0],["2019-03-08",67.36,68.83,66.94,68.58,1012000.0],["2019-03-11",68.87,69.75,68.87,69.37,939400.0],["2019-03-12",69.39,69.515,68.33,69.24,690500.0],["2019-03-13",69.75,69.75,67.63,69.09,1141800.0],["2019-03-14",69.22,69.472,68.6,68.65,861700.0],["2019-03-15",69.06,70.29,68.62,69.66,1440300.0],["2019-03-18",69.63,70.3,69.42,69.83,905300.0],["2019-03-19",70.36,70.88,69.95,70.11,847100.0],["2019-03-20",70.19,70.37,68.57,69.12,1001500.0],["2019-03-21",70.96,74.62,70.75,73.89,2571400.0],["2019-03-22",73.52,73.99,71.66,71.67,1050200.0],["2019-03-25",71.47,71.877,70.18,70.87,699300.0],["2019-03-26",71.43,71.86,70.79,71.15,796400.0],["2019-03-27",71.35,71.65,69.64,70.57,823600.0],["2019-03-28",70.58,70.99,69.51,70.23,454300.0],["2019-03-29",71.13,71.825,70.925,71.73,940000.0],["2019-04-01",72.62,73.69,72.62,73.21,928300.0],["2019-04-02",75.08,75.51,73.72,74.07,1149100.0],["2019-04-03",74.92,75.54,74.13,74.41,1177900.0],["2019-04-04",74.35,74.41,73.575,74.04,1032600.0],["2019-04-05",74.47,74.93,74.3,74.89,623700.0],["2019-04-08",74.51,75.37,74.31,75.25,665500.0],["2019-04-09",74.99,75.78,74.9,75.22,819400.0],["2019-04-10",74.9,76.72,74.83,76.23,1309600.0],["2019-04-11",76.42,77.03,75.9,76.05,1352000.0],["2019-04-12",76.75,77.24,75.93,77.19,986900.0],["2019-04-15",77.16,77.26,76.08,76.39,672700.0],["2019-04-16",76.78,78.76,76.78,78.31,2131300.0],["2019-04-17",78.81,78.98,76.455,76.56,1329000.0],["2019-04-18",76.64,76.995,76.14,76.68,934500.0],["2019-04-22",76.22,76.86,75.955,76.01,1185400.0],["2019-04-23",76.15,76.91,75.962,76.6,1651000.0],["2019-04-24",77.05,78.51,76.66,77.25,1316200.0],["2019-04-25",77.21,77.813,76.125,77.3,1063200.0],["2019-04-26",73.85,75.16,72.55,74.99,2006300.0],["2019-04-29",75.33,75.6,74.72,75.45,1237000.0],["2019-04-30",75.61,76.248,74.67,75.61,1424400.0],["2019-05-01",76.81,77.67,75.45,75.58,1743400.0],["2019-05-02",75.53,77.24,75.53,76.75,1198400.0],["2019-05-03",76.71,76.75,75.01,75.18,1472700.0],["2019-05-06",73.15,74.74,72.61,74.33,1128500.0],["2019-05-07",73.61,74.46,72.7,73.68,2142800.0],["2019-05-08",78.0,78.67,74.505,76.18,4752600.0],["2019-05-09",75.38,75.38,72.76,75.15,2571300.0],["2019-05-10",74.84,75.25,72.74,75.07,1897200.0],["2019-05-13",72.5,73.01,70.48,71.05,1923400.0],["2019-05-14",71.69,73.34,71.62,72.86,1037300.0],["2019-05-15",72.0,73.97,71.63,73.35,989200.0],["2019-05-16",69.65,70.0,68.05,68.11,3384200.0],["2019-05-17",66.26,66.622,63.4,63.93,3317300.0],["2019-05-20",61.55,62.88,60.7,61.27,3119300.0],["2019-05-21",64.98,67.952,61.475,61.54,4127100.0],["2019-05-22",60.87,61.18,59.47,60.2,2531700.0],["2019-05-23",59.28,60.77,58.52,60.66,2774500.0],["2019-05-24",61.25,62.31,61.183,62.3,3575700.0],["2019-05-28",62.6,62.92,60.7,60.75,1842500.0],["2019-05-29",60.17,62.58,60.15,62.08,1566000.0],["2019-05-30",62.18,63.73,61.41,61.87,1261100.0],["2019-05-31",61.0,62.201,60.95,61.18,1284500.0],["2019-06-03",61.65,62.75,60.77,61.88,1619100.0],["2019-06-04",62.88,64.3,62.78,64.18,1643400.0],["2019-06-05",64.65,65.0,62.57,63.44,1207400.0],["2019-06-06",62.22,63.84,62.06,63.45,1022100.0],["2019-06-07",63.68,64.63,63.6,64.38,1053600.0],["2019-06-10",65.03,65.76,64.95,65.5,1886400.0],["2019-06-11",65.88,66.0,63.99,64.31,1891400.0],["2019-06-12",63.8,64.23,62.65,62.78,1317700.0],["2019-06-13",63.0,63.825,62.82,63.31,776800.0],["2019-06-14",60.93,61.82,60.37,61.5,1273300.0],["2019-06-17",61.71,62.35,60.77,61.66,741200.0],["2019-06-18",62.43,65.37,62.05,65.09,1380700.0],["2019-06-19",65.6,66.06,64.75,65.59,923200.0],["2019-06-20",66.82,66.82,64.75,64.84,1472100.0],["2019-06-21",64.53,64.59,63.56,63.89,2202800.0],["2019-06-24",64.18,65.42,63.54,64.55,1198100.0],["2019-06-25",64.41,64.99,63.4,63.46,923400.0],["2019-06-26",64.61,66.29,64.61,65.64,1142100.0],["2019-06-27",66.39,67.85,66.36,67.06,1260900.0],["2019-06-28",67.58,67.96,66.5,66.61,1240200.0],["2019-07-01",71.93,72.71,69.45,70.58,3079200.0],["2019-07-02",70.37,70.5,69.33,69.62,1168000.0],["2019-07-03",69.9,69.91,68.36,68.99,888200.0],["2019-07-05",68.55,69.17,68.28,68.97,626500.0],["2019-07-08",68.54,69.15,68.09,68.96,786100.0],["2019-07-09",68.49,69.89,68.47,69.63,812300.0],["2019-07-10",70.1,70.5,69.255,69.34,942900.0],["2019-07-11",69.64,69.72,68.74,69.34,612100.0],["2019-07-12",69.56,70.38,69.52,70.26,839500.0],["2019-07-15",70.56,71.28,70.1,70.69,1367900.0],["2019-07-16",70.65,70.72,69.3,70.55,1502100.0],["2019-07-17",70.87,71.0,69.83,70.52,1042700.0],["2019-07-18",71.0,71.53,70.15,71.24,1389100.0],["2019-07-19",71.1,71.75,70.79,71.29,1030500.0],["2019-07-22",71.76,73.23,71.6,72.8,972300.0],["2019-07-23",73.19,73.9,72.87,73.89,738100.0],["2019-07-24",74.23,75.8,74.0,75.33,1360100.0],["2019-07-25",75.0,75.135,74.07,74.73,877100.0],["2019-07-26",75.2,75.2,74.24,74.92,859500.0],["2019-07-29",75.14,75.26,74.115,74.68,911700.0],["2019-07-30",74.17,75.55,73.05,75.49,844000.0],["2019-07-31",75.84,75.84,73.1,73.29,1722800.0],["2019-08-01",73.0,75.47,70.64,71.34,2818900.0],["2019-08-02",70.92,72.0,68.22,70.89,2646400.0],["2019-08-05",69.32,69.36,67.73,68.15,1722700.0],["2019-08-06",68.93,70.29,68.64,70.14,1599000.0],["2019-08-07",69.02,71.1,68.574,70.77,1354600.0],["2019-08-08",71.0,72.12,70.11,72.06,1542800.0],["2019-08-09",71.33,71.33,69.25,69.49,1458900.0],["2019-08-12",68.96,70.17,68.855,69.39,1004300.0],["2019-08-13",69.42,72.36,69.02,71.7,1127400.0],["2019-08-14",69.97,70.67,69.16,69.78,1042500.0],["2019-08-15",69.93,71.32,69.8,70.11,1089500.0],["2019-08-16",70.59,72.15,70.23,71.61,1135700.0],["2019-08-19",72.65,73.125,71.72,72.02,1359900.0],["2019-08-20",72.41,73.67,71.81,73.06,995700.0],["2019-08-21",73.83,75.18,73.83,74.69,1077300.0],["2019-08-22",74.85,75.66,73.45,73.49,1356600.0],["2019-08-23",72.85,72.92,70.12,70.34,1933300.0],["2019-08-26",71.48,72.03,70.47,70.8,868000.0],["2019-08-27",71.4,71.79,69.72,70.21,1030400.0],["2019-08-28",69.88,70.0,68.7,69.57,1707200.0],["2019-08-29",70.76,72.28,70.76,71.51,1367900.0],["2019-08-30",71.91,71.95,70.2,71.43,1306100.0],["2019-09-03",70.62,70.94,68.94,70.28,1043200.0],["2019-09-04",71.4,72.39,71.15,72.37,688600.0],["2019-09-05",73.59,75.4,73.57,75.17,1110600.0],["2019-09-06",75.17,75.98,74.775,75.45,856200.0],["2019-09-09",75.98,76.35,75.53,76.0,1122100.0],["2019-09-10",75.83,76.89,75.18,76.8,1398600.0],["2019-09-11",77.0,77.47,76.08,76.27,1429200.0],["2019-09-12",77.06,77.82,75.89,77.8,1212400.0],["2019-09-13",77.41,78.685,77.135,77.51,1006400.0],["2019-09-16",76.69,77.74,75.85,77.22,842600.0],["2019-09-17",77.48,77.62,76.2,76.35,1321300.0],["2019-09-18",76.54,76.97,75.43,76.7,1207000.0],["2019-09-19",76.5,76.79,75.11,75.19,870000.0],["2019-09-20",75.79,76.66,75.4,75.98,2006900.0],["2019-09-23",76.15,77.97,75.92,77.36,968600.0],["2019-09-24",78.0,78.0,76.19,76.72,912200.0],["2019-09-25",75.6,76.99,75.6,76.93,786900.0],["2019-09-26",75.47,76.26,74.68,75.1,990000.0],["2019-09-27",74.87,75.215,72.99,73.23,1039000.0],["2019-09-30",73.81,74.37,73.11,74.14,735500.0],["2019-10-01",74.32,75.545,73.07,73.17,825700.0],["2019-10-02",72.68,73.0,70.86,71.37,784900.0],["2019-10-03",71.39,72.99,70.7,72.83,1010000.0],["2019-10-04",73.99,75.19,73.83,74.88,998300.0],["2019-10-07",74.5,74.86,73.96,73.96,1239500.0],["2019-10-08",73.38,73.71,71.96,72.46,1231200.0],["2019-10-09",73.1,73.76,72.53,73.29,639100.0],["2019-10-10",75.5,77.13,75.12,76.8,1870200.0],["2019-10-11",77.5,78.4,77.1,77.36,1659600.0],["2019-10-14",77.17,77.55,76.71,77.34,568700.0],["2019-10-15",77.7,79.88,77.56,79.84,1307300.0],["2019-10-16",79.59,79.98,78.869,79.07,986700.0],["2019-10-17",80.08,80.7,78.81,78.96,1225500.0],["2019-10-18",78.76,78.81,76.975,77.59,835500.0],["2019-10-21",78.29,79.07,78.16,78.75,892300.0],["2019-10-22",79.09,79.53,78.3,78.33,741900.0],["2019-10-23",77.65,79.3,77.19,78.68,758800.0],["2019-10-24",79.8,79.8,78.46,79.41,675600.0],["2019-10-25",79.45,79.65,78.8,79.02,729500.0],["2019-10-28",79.59,80.51,79.4,80.32,813400.0],["2019-10-29",80.19,80.9,79.61,79.85,703500.0],["2019-10-30",80.3,80.44,79.41,79.85,1293200.0],["2019-10-31",79.97,81.3,78.79,80.86,2917200.0],["2019-11-01",91.88,97.34,91.31,97.22,8885300.0],["2019-11-04",98.32,101.929,97.06,101.51,4365900.0],["2019-11-05",100.15,101.85,100.002,101.3,3134100.0],["2019-11-06",100.76,102.31,100.22,101.4,3153300.0],["2019-11-07",102.0,102.88,100.88,101.31,2482500.0],["2019-11-08",102.0,104.22,101.75,104.04,2867000.0],["2019-11-11",103.42,104.0,101.93,102.29,2181500.0],["2019-11-12",102.5,102.72,101.83,102.58,1938600.0],["2019-11-13",100.64,104.09,99.46,103.89,2141400.0],["2019-11-14",103.56,104.19,102.89,103.7,1080200.0],["2019-11-15",104.4,104.88,103.23,103.75,941500.0],["2019-11-18",103.62,104.145,102.58,103.25,1241100.0],["2019-11-19",103.63,103.888,102.34,102.84,1198800.0],["2019-11-20",102.7,103.94,101.73,101.89,1329600.0],["2019-11-21",102.01,102.32,100.72,100.9,1311800.0],["2019-11-22",101.34,102.23,101.04,101.72,1137900.0],["2019-11-25",101.86,104.67,101.86,104.31,948700.0],["2019-11-26",104.17,104.56,103.45,104.11,1313600.0],["2019-11-27",104.4,106.375,104.0,105.03,1235400.0],["2019-11-29",104.18,105.85,104.0,104.21,710500.0],["2019-12-02",104.06,104.5,102.535,102.97,1435000.0],["2019-12-03",101.19,102.3,100.32,102.14,1872200.0],["2019-12-04",102.86,104.32,102.78,104.03,1377300.0],["2019-12-05",104.47,106.0,104.25,105.8,1118200.0],["2019-12-06",106.55,107.57,106.435,106.62,1489700.0],["2019-12-09",109.85,111.345,108.4,108.44,2193200.0],["2019-12-10",109.07,110.51,108.28,109.86,1572800.0],["2019-12-11",111.19,114.53,110.99,113.84,2613300.0],["2019-12-12",112.79,115.65,112.54,115.35,2155500.0],["2019-12-13",115.3,115.96,113.1,113.41,1790000.0],["2019-12-16",114.76,116.81,114.76,115.0,2076900.0],["2019-12-17",115.64,115.95,114.29,114.35,2004900.0],["2019-12-18",114.47,115.81,113.83,115.29,1947500.0],["2019-12-19",115.27,118.18,114.44,117.28,1923300.0],["2019-12-20",118.3,118.355,116.27,116.67,2608400.0],["2019-12-23",117.09,117.76,116.44,116.94,968200.0],["2019-12-24",117.24,118.04,116.42,117.96,488500.0],["2019-12-26",117.89,117.95,116.94,117.6,530500.0],["2019-12-27",118.1,118.49,116.53,116.84,724900.0],["2019-12-30",116.82,116.89,115.671,116.21,682000.0],["2019-12-31",115.67,116.71,115.25,116.23,745800.0],["2020-01-02",117.26,117.4,114.76,115.96,1870600.0],["2020-01-03",114.06,115.24,112.06,112.34,2695100.0],["2020-01-06",110.83,112.98,109.4,111.64,3186200.0],["2020-01-07",111.28,112.75,110.73,111.23,1673100.0],["2020-01-08",111.54,113.77,111.42,112.92,1735300.0],["2020-01-09",113.93,114.0,110.79,111.96,1676200.0],["2020-01-10",113.5,115.85,113.0,113.42,2412400.0],["2020-01-13",113.86,117.499,113.86,115.74,1879400.0],["2020-01-14",115.83,116.57,114.12,115.91,1518000.0],["2020-01-15",115.36,115.41,112.06,112.5,1637400.0],["2020-01-16",113.42,114.2,112.82,113.8,1443500.0],["2020-01-17",114.59,115.57,113.59,114.74,1376300.0],["2020-01-21",113.97,115.75,113.92,114.87,1001500.0],["2020-01-22",115.71,118.23,115.55,116.33,1281700.0],["2020-01-23",116.47,118.78,115.65,118.68,2014400.0],["2020-01-24",115.88,117.395,112.28,113.39,2412000.0],["2020-01-27",111.1,111.68,108.53,109.98,1739400.0],["2020-01-28",110.92,114.07,110.235,113.56,1704500.0],["2020-01-29",114.03,114.7,111.43,112.57,2187300.0],["2020-01-30",121.61,122.365,109.37,111.79,5783200.0],["2020-01-31",110.78,111.08,105.12,105.86,3557600.0],["2020-02-03",106.16,108.42,105.93,107.56,1939800.0],["2020-02-04",110.05,110.5,107.61,107.89,1961100.0],["2020-02-05",109.6,111.35,108.72,111.32,1773900.0],["2020-02-06",111.4,111.77,109.27,109.77,1802800.0],["2020-02-07",108.26,108.51,104.86,105.15,2422400.0],["2020-02-10",103.75,105.36,102.88,105.35,1867800.0],["2020-02-11",106.45,110.05,106.45,108.59,1625300.0],["2020-02-12",110.0,112.27,109.225,111.73,1584300.0],["2020-02-13",110.15,111.36,108.62,109.17,1649300.0],["2020-02-14",109.96,110.36,105.235,106.02,1660900.0],["2020-02-18",103.69,104.86,102.51,103.23,2146500.0],["2020-02-19",103.72,106.38,103.6,104.24,1718000.0],["2020-02-20",103.93,104.0,99.52,101.56,2961500.0],["2020-02-21",100.8,101.2,97.75,98.19,1834200.0],["2020-02-24",93.57,97.48,93.31,96.34,2598800.0],["2020-02-25",96.93,97.77,95.44,96.6,2817200.0],["2020-02-26",96.83,98.54,95.81,96.13,1667000.0],["2020-02-27",93.24,97.2,93.1,94.8,3170600.0],["2020-02-28",91.81,100.89,91.18,100.58,4200200.0],["2020-03-02",101.09,101.78,96.36,100.44,2626200.0],["2020-03-03",103.0,104.93,97.26,98.3,3038300.0],["2020-03-04",100.2,102.78,99.92,102.38,2502400.0],["2020-03-05",99.96,100.75,96.57,97.3,2131700.0],["2020-03-06",94.52,95.92,92.33,94.36,1800500.0],["2020-03-09",87.69,91.93,87.04,89.95,2194100.0],["2020-03-10",92.47,96.13,90.43,96.0,2774000.0],["2020-03-11",93.95,95.88,88.66,89.27,2605000.0],["2020-03-12",83.12,85.77,76.77,76.82,3090300.0],["2020-03-13",82.4,85.66,77.37,83.8,2306200.0],["2020-03-16",72.9,78.19,70.7,70.7,2589000.0],["2020-03-17",72.38,80.78,70.83,79.88,2899400.0],["2020-03-18",73.47,78.11,70.29,73.02,2306800.0],["2020-03-19",72.26,75.59,70.0,73.85,1762700.0],["2020-03-20",75.37,78.53,70.65,70.85,1744900.0],["2020-03-23",71.24,72.93,67.54,69.36,1658000.0],["2020-03-24",73.41,79.01,71.34,78.79,2202300.0],["2020-03-25",79.03,82.365,75.92,77.74,1673700.0],["2020-03-26",79.39,83.8,76.89,83.49,1408100.0],["2020-03-27",80.46,83.94,78.815,80.69,1650100.0],["2020-03-30",81.29,82.65,79.61,81.48,1267200.0],["2020-03-31",81.5,85.057,80.13,80.63,2335900.0],["2020-04-01",77.84,79.2,73.633,74.58,1693300.0],["2020-04-02",73.98,76.97,73.33,76.66,1822000.0],["2020-04-03",76.28,76.64,72.93,73.44,1530600.0],["2020-04-06",77.05,82.97,75.41,82.61,3415600.0],["2020-04-07",86.04,86.27,81.48,81.85,1750700.0],["2020-04-08",82.59,88.09,81.57,87.02,1911900.0],["2020-04-09",88.26,88.56,82.02,83.11,2357000.0],["2020-04-13",82.88,85.26,81.67,84.73,1333700.0],["2020-04-14",87.02,90.1,85.55,89.83,2415200.0],["2020-04-15",87.48,87.63,83.91,84.56,1761400.0],["2020-04-16",85.74,87.25,84.64,86.82,1634200.0],["2020-04-17",89.15,89.46,84.97,86.27,1334400.0],["2020-04-20",85.0,86.14,84.04,84.77,1683900.0],["2020-04-21",84.66,84.66,80.8,81.18,1747400.0],["2020-04-22",84.0,86.94,82.32,86.58,1565500.0],["2020-04-23",86.58,87.52,85.525,85.95,957000.0],["2020-04-24",86.61,89.97,85.63,89.89,1303200.0],["2020-04-27",90.93,92.345,90.255,91.28,1691300.0],["2020-04-28",92.69,95.442,92.342,93.14,1807500.0],["2020-04-29",96.28,99.66,95.057,99.39,1473900.0],["2020-04-30",98.18,99.5,96.64,98.03,2463000.0],["2020-05-01",95.48,96.66,92.725,93.15,2200100.0],["2020-05-04",93.0,94.4,91.75,94.14,1414100.0],["2020-05-05",96.27,99.49,96.24,97.71,1886700.0],["2020-05-06",99.191,101.605,97.51,98.3,2158700.0],["2020-05-07",101.14,103.258,99.27,100.82,2844700.0],["2020-05-08",107.92,108.78,101.033,103.0,2888600.0],["2020-05-11",101.74,104.2,100.57,101.9,1950600.0],["2020-05-12",102.75,105.38,100.65,100.67,1707600.0],["2020-05-13",100.95,101.12,95.84,97.33,1972900.0],["2020-05-14",95.84,98.86,93.624,98.81,1241000.0],["2020-05-15",94.03,96.45,93.31,94.71,1676600.0],["2020-05-18",97.708,99.555,96.74,99.04,1428200.0],["2020-05-19",98.74,101.08,98.22,98.33,1238700.0],["2020-05-20",100.1,103.4,99.77,103.33,1720900.0],["2020-05-21",103.12,104.47,98.8,98.97,1607300.0],["2020-05-22",99.75,101.59,98.07,101.54,1122500.0],["2020-05-26",104.53,104.89,102.92,103.21,1428400.0],["2020-05-27",103.83,105.85,101.27,105.68,1401300.0],["2020-05-28",104.85,105.395,100.11,100.77,1333800.0],["2020-05-29",101.5,105.34,101.15,104.74,1774900.0],["2020-06-01",104.74,106.14,103.794,104.58,898500.0],["2020-06-02",106.0,109.81,104.687,109.68,2131300.0],["2020-06-03",110.75,115.2,110.7,112.99,2416000.0],["2020-06-04",112.82,114.275,112.27,113.4,1525300.0],["2020-06-05",116.45,118.16,114.93,115.67,1709900.0],["2020-06-08",116.08,118.94,115.23,117.56,1381600.0],["2020-06-09",115.86,116.43,113.73,115.53,1126400.0],["2020-06-10",116.98,117.17,114.06,114.87,1131000.0],["2020-06-11",110.71,112.41,106.94,107.39,1753800.0],["2020-06-12",110.8,111.69,106.63,108.9,1094100.0],["2020-06-15",106.56,110.195,105.61,109.72,1245100.0],["2020-06-16",114.77,116.21,111.1,112.58,1726600.0],["2020-06-17",113.75,114.54,112.39,112.64,1074900.0],["2020-06-18",112.5,113.03,110.62,111.25,1017400.0],["2020-06-19",113.0,113.88,110.56,111.8,1963600.0],["2020-06-22",111.71,112.809,109.905,112.25,965800.0],["2020-06-23",113.5,113.82,111.84,111.92,940700.0],["2020-06-24",110.35,112.085,107.5,108.52,1089900.0],["2020-06-25",108.63,109.13,106.52,108.97,799100.0],["2020-06-26",109.04,109.38,106.69,107.37,1181100.0],["2020-06-29",107.24,107.7,104.57,107.43,1215300.0],["2020-06-30",107.92,111.03,107.18,110.53,1213800.0],["2020-07-01",110.39,110.69,108.06,108.26,790800.0],["2020-07-02",109.15,111.55,109.15,110.3,897500.0],["2020-07-06",113.24,114.3,112.85,113.63,1159900.0],["2020-07-07",113.8,115.49,112.83,113.02,723600.0],["2020-07-08",113.89,114.21,111.3,113.03,883800.0],["2020-07-09",113.0,113.59,110.47,113.11,1213600.0],["2020-07-10",113.27,113.58,111.11,112.01,603500.0],["2020-07-13",113.119,116.37,110.68,110.89,1459800.0],["2020-07-14",110.45,112.87,107.69,112.62,932000.0],["2020-07-15",113.3,113.55,111.05,112.84,716100.0],["2020-07-16",111.93,112.5,110.28,111.68,1096800.0],["2020-07-17",112.76,114.57,112.33,113.98,1015900.0],["2020-07-20",114.31,116.85,113.085,116.39,932600.0],["2020-07-21",117.56,118.38,115.811,116.74,1100800.0],["2020-07-22",117.2,118.61,116.129,118.43,1126700.0],["2020-07-23",118.86,121.54,117.69,118.15,2047700.0],["2020-07-24",117.33,117.49,111.31,111.92,2527900.0],["2020-07-27",113.91,115.87,113.0,115.15,1494900.0],["2020-07-28",113.64,114.88,112.65,113.39,992900.0],["2020-07-29",114.55,116.01,113.72,115.28,2677800.0],["2020-07-30",121.11,129.92,121.11,128.67,5256800.0],["2020-07-31",130.0,130.86,124.89,128.15,2096300.0],["2020-08-03",129.02,134.4,129.02,133.325,2254000.0],["2020-08-04",132.44,132.99,129.31,131.25,1303600.0],["2020-08-05",131.3,133.63,130.5,133.62,1252400.0],["2020-08-06",133.03,136.058,133.03,135.23,1235100.0],["2020-08-07",135.4,135.75,128.39,130.97,1238300.0],["2020-08-10",130.59,131.16,127.18,129.47,1176600.0],["2020-08-11",129.46,130.54,127.16,127.62,1190300.0],["2020-08-12",128.89,131.83,128.21,131.43,953600.0],["2020-08-13",132.03,133.06,130.145,132.0,999400.0],["2020-08-14",133.0,133.24,131.51,131.68,716900.0],["2020-08-17",131.4,135.3,131.31,133.81,1781600.0],["2020-08-18",134.59,135.145,131.17,132.61,996400.0],["2020-08-19",132.32,134.41,132.13,132.46,791700.0],["2020-08-20",130.63,132.344,130.51,130.72,833900.0],["2020-08-21",131.0,131.05,129.45,130.67,948100.0],["2020-08-24",132.15,132.78,130.81,131.94,736100.0],["2020-08-25",132.59,133.13,130.44,131.97,1007300.0],["2020-08-26",131.9,132.74,131.08,131.51,709700.0],["2020-08-27",131.47,131.68,126.37,127.14,1389700.0],["2020-08-28",127.99,129.52,127.172,129.3,689400.0],["2020-08-31",128.64,129.39,127.41,128.27,875400.0],["2020-09-01",129.07,131.79,128.275,131.48,891100.0],["2020-09-02",132.67,135.89,131.25,134.67,1251800.0],["2020-09-03",131.81,132.28,120.98,121.44,2367900.0],["2020-09-04",120.5,122.64,114.61,118.89,2304300.0],["2020-09-08",114.21,117.67,112.03,114.11,1709900.0],["2020-09-09",123.96,125.78,121.145,122.71,3374400.0],["2020-09-10",124.05,126.46,120.5,121.46,1842600.0],["2020-09-11",123.59,124.41,120.73,122.96,1114200.0],["2020-09-14",125.24,125.745,122.06,122.84,1098100.0],["2020-09-15",125.77,130.555,125.11,129.99,1751400.0],["2020-09-16",131.0,131.81,128.735,128.83,1125100.0],["2020-09-17",125.2,131.19,125.16,130.3,1291300.0],["2020-09-18",130.81,131.24,126.28,128.02,1609300.0],["2020-09-21",126.69,128.62,124.37,127.55,1544800.0],["2020-09-22",128.83,131.41,125.58,131.21,1149200.0],["2020-09-23",130.259,130.9,125.4,125.77,964900.0],["2020-09-24",125.26,128.39,124.36,124.99,1044900.0],["2020-09-25",124.93,126.33,123.08,125.63,993800.0],["2020-09-28",128.04,128.72,126.58,128.43,1156000.0],["2020-09-29",128.24,132.62,128.14,130.77,1109200.0],["2020-09-30",130.53,131.27,128.02,129.01,1349600.0],["2020-10-01",132.085,135.21,131.367,135.09,1627400.0],["2020-10-02",131.5,133.48,130.51,130.57,868000.0],["2020-10-05",132.37,135.38,132.35,135.3,1012500.0],["2020-10-06",135.41,135.63,130.488,131.08,1484100.0],["2020-10-07",133.85,135.13,133.505,134.64,1168600.0],["2020-10-08",136.1,137.34,134.3,135.41,1149900.0],["2020-10-09",137.98,140.69,136.14,137.87,1296600.0],["2020-10-12",139.4,139.995,136.769,137.76,966100.0],["2020-10-13",138.0,138.85,134.26,135.17,1095100.0],["2020-10-14",134.98,136.34,133.97,135.15,965600.0],["2020-10-15",132.41,136.24,131.11,135.96,944500.0],["2020-10-16",136.95,136.99,134.56,134.76,627600.0],["2020-10-19",136.5,138.67,134.0,134.54,1019300.0],["2020-10-20",135.62,136.35,134.36,135.65,742700.0],["2020-10-21",135.8,137.65,135.2,135.26,799600.0],["2020-10-22",135.42,136.4,132.76,135.0,599800.0],["2020-10-23",135.13,136.25,134.2,135.7,729900.0],["2020-10-26",135.49,138.18,132.78,134.45,1115600.0],["2020-10-27",134.12,134.72,131.18,131.28,527200.0],["2020-10-28",129.2,129.275,124.56,124.96,1041900.0],["2020-10-29",125.39,130.87,125.02,129.71,846800.0],["2020-10-30",127.16,128.43,125.5,127.36,882600.0],["2020-11-02",129.89,130.5,126.52,127.94,814200.0],["2020-11-03",129.45,130.77,127.99,128.46,1323600.0],["2020-11-04",130.64,134.27,128.63,133.74,1793500.0],["2020-11-05",139.0,152.37,138.0,146.69,2966200.0],["2020-11-06",147.32,148.0,143.02,147.27,1413300.0],["2020-11-09",154.43,154.43,147.62,149.48,1809300.0],["2020-11-10",146.4,148.32,140.68,140.93,1703300.0],["2020-11-11",143.58,148.763,143.0,148.25,1188700.0],["2020-11-12",148.6,149.93,145.43,146.67,746400.0],["2020-11-13",147.68,150.59,146.66,147.63,657200.0],["2020-11-16",147.84,150.9,147.765,150.38,786700.0],["2020-11-17",150.29,151.21,147.38,148.44,769800.0],["2020-11-18",147.33,149.33,144.28,144.37,1020600.0],["2020-11-19",143.64,147.05,141.8,146.86,956700.0],["2020-11-20",147.89,150.0,146.411,147.39,957600.0],["2020-11-23",149.53,149.75,145.41,149.2,1254600.0],["2020-11-24",150.46,152.6,146.875,151.75,1155300.0],["2020-11-25",150.7,151.63,146.38,148.24,1415700.0],["2020-11-27",150.22,151.06,148.86,150.11,756300.0],["2020-11-30",152.15,157.0,151.52,156.68,2227100.0],["2020-12-01",158.8,161.38,156.78,159.78,1514700.0],["2020-12-02",159.59,161.13,158.139,159.55,689900.0],["2020-12-03",160.67,162.0,158.85,159.13,707800.0],["2020-12-04",160.0,165.53,159.54,165.35,1322400.0],["2020-12-07",166.47,167.2,163.86,166.94,829000.0],["2020-12-08",168.87,170.901,167.313,169.96,1093700.0],["2020-12-09",167.7,168.975,159.52,160.38,1551600.0],["2020-12-10",159.46,160.33,157.52,158.33,1259700.0],["2020-12-11",156.77,156.839,151.44,152.64,2165400.0],["2020-12-14",153.49,155.385,152.35,154.51,1278100.0],["2020-12-15",159.45,162.5,158.02,158.48,1240100.0],["2020-12-16",157.88,159.49,155.79,159.0,937500.0],["2020-12-17",160.39,160.81,157.41,159.6,1593700.0],["2020-12-18",159.77,163.585,158.03,162.66,2216000.0],["2020-12-21",159.835,161.83,158.0,161.11,1607500.0],["2020-12-22",163.0,164.78,162.095,163.26,1093400.0],["2020-12-23",166.17,169.106,165.03,165.1,1572000.0],["2020-12-24",166.04,167.53,165.13,167.11,462300.0],["2020-12-28",170.03,170.5,166.01,166.44,958100.0],["2020-12-29",166.98,167.43,162.587,163.77,936100.0],["2020-12-30",164.55,167.43,164.55,167.37,670100.0],["2020-12-31",168.87,168.87,165.62,166.27,834200.0],["2021-01-04",167.3,170.53,162.114,164.59,1249700.0],["2021-01-05",164.4,169.39,163.1,169.25,1150100.0],["2021-01-06",166.77,174.27,166.11,172.0,1273200.0],["2021-01-07",174.7,179.17,174.65,178.57,1064500.0],["2021-01-08",180.78,182.0,177.48,179.4,791600.0],["2021-01-11",178.42,184.47,177.76,182.76,1029300.0],["2021-01-12",183.84,186.14,181.65,182.32,817400.0],["2021-01-13",182.11,182.69,178.2,180.07,887700.0],["2021-01-14",180.92,185.43,180.545,183.94,844400.0],["2021-01-15",184.33,184.35,176.34,177.29,1457600.0],["2021-01-19",179.56,186.15,179.56,185.67,884000.0],["2021-01-20",188.48,191.825,185.64,186.03,738400.0],["2021-01-21",188.42,188.86,181.88,184.12,1019000.0],["2021-01-22",182.77,184.14,180.22,180.66,787500.0],["2021-01-25",183.29,184.05,179.05,180.92,841200.0],["2021-01-26",180.33,181.35,174.78,174.94,1021500.0],["2021-01-27",172.0,172.0,163.02,165.64,1584000.0],["2021-01-28",168.4,172.33,166.9,169.8,1563200.0],["2021-01-29",182.02,182.43,170.74,170.88,2833100.0],["2021-02-01",174.36,184.08,174.23,183.3,2154100.0],["2021-02-02",185.2,186.24,176.068,179.33,2093600.0],["2021-02-03",182.05,182.55,174.34,175.95,3003200.0],["2021-02-04",166.0,170.67,163.25,167.69,5452100.0],["2021-02-05",168.5,168.5,165.56,167.14,2090900.0],["2021-02-08",169.16,171.23,167.25,170.76,1654900.0],["2021-02-09",169.9,172.198,168.41,168.85,1422300.0],["2021-02-10",169.44,170.5,164.884,168.17,2084200.0],["2021-02-11",169.9,174.69,168.81,174.65,1669300.0],["2021-02-12",173.1,176.21,171.38,176.0,1422900.0],["2021-02-16",178.19,180.74,176.63,177.03,1403300.0],["2021-02-17",175.85,176.48,170.94,174.61,1110800.0],["2021-02-18",172.36,173.66,170.43,171.13,1102200.0],["2021-02-19",174.48,180.23,173.575,179.39,1783100.0],["2021-02-22",176.705,179.8,171.36,172.28,1387200.0],["2021-02-23",169.0,173.5,164.27,172.22,1853700.0],["2021-02-24",170.34,179.31,170.11,179.15,1121200.0],["2021-02-25",175.815,177.35,167.69,168.95,1742100.0],["2021-02-26",170.93,176.39,168.5,174.73,1419500.0],["2021-03-01",177.96,182.48,174.96,182.31,1413900.0],["2021-03-02",182.35,182.75,177.33,177.45,1387400.0],["2021-03-03",176.62,178.73,171.49,171.66,1114200.0],["2021-03-04",171.42,173.26,161.56,165.34,1825700.0],["2021-03-05",168.43,171.85,160.06,171.42,1612100.0],["2021-03-08",171.2,172.807,162.61,162.9,1278600.0],["2021-03-09",166.23,172.65,165.534,170.9,1597400.0],["2021-03-10",170.85,172.64,165.21,165.37,1394900.0],["2021-03-11",173.44,177.16,172.26,174.95,1633500.0],["2021-03-12",171.5,173.1,169.13,172.59,802700.0],["2021-03-15",173.47,178.39,171.5,178.29,1038400.0],["2021-03-16",180.99,185.86,178.56,180.54,1354200.0],["2021-03-17",177.42,185.7,176.5,184.54,1100900.0],["2021-03-18",180.5,182.12,175.94,176.08,1040400.0],["2021-03-19",176.48,180.4,173.65,179.85,1449900.0],["2021-03-22",182.58,185.29,179.85,183.28,897500.0],["2021-03-23",183.7,184.345,175.09,176.37,1023500.0],["2021-03-24",179.523,179.523,171.63,171.79,889500.0],["2021-03-25",169.87,173.16,166.75,172.26,796600.0],["2021-03-26",171.59,182.71,170.69,182.5,1008800.0],["2021-03-29",180.75,181.22,176.77,178.89,738300.0],["2021-03-30",177.63,178.945,175.77,177.63,761400.0],["2021-03-31",179.88,185.5,179.36,182.7,1109200.0],["2021-04-01",185.491,194.28,185.491,192.9,1991100.0],["2021-04-05",198.24,199.94,194.47,198.32,1361900.0],["2021-04-06",197.32,198.41,192.51,194.98,1155900.0],["2021-04-07",194.51,195.83,192.63,193.69,854300.0],["2021-04-08",196.22,197.02,192.61,193.52,1101200.0],["2021-04-09",192.3,192.3,188.3,191.86,934600.0],["2021-04-12",191.51,192.76,189.079,192.56,571500.0],["2021-04-13",194.4,195.19,189.208,192.42,821000.0],["2021-04-14",190.79,194.69,189.06,189.85,802500.0],["2021-04-15",192.4,193.59,190.57,192.84,724700.0],["2021-04-16",192.98,195.79,191.71,192.27,1255200.0],["2021-04-19",190.62,193.16,186.47,188.44,673300.0],["2021-04-20",187.04,188.55,183.14,183.95,839000.0],["2021-04-21",183.2,189.3,180.73,189.21,1166100.0],["2021-04-22",190.814,191.7,185.86,187.05,896100.0],["2021-04-23",189.4,195.2,189.06,193.92,872800.0],["2021-04-26",194.44,199.88,193.5,198.97,760000.0],["2021-04-27",200.36,201.5,197.06,198.38,617300.0],["2021-04-28",197.738,198.77,195.31,197.05,697000.0],["2021-04-29",200.76,201.68,195.01,199.54,866500.0],["2021-04-30",194.0,194.285,187.32,188.17,1355800.0],["2021-05-03",190.062,190.062,183.04,184.54,1166800.0],["2021-05-04",182.97,183.72,177.285,182.41,1374500.0],["2021-05-05",183.28,186.9,180.115,182.56,1527000.0],["2021-05-06",183.5,188.32,180.19,184.69,1923400.0],["2021-05-07",186.47,186.69,181.91,184.18,1620200.0],["2021-05-10",179.74,180.39,166.73,171.47,4378800.0],["2021-05-11",164.694,172.18,164.1,172.01,2331800.0],["2021-05-12",168.93,170.9,164.62,165.35,1547800.0],["2021-05-13",167.298,170.295,165.15,166.85,1286500.0],["2021-05-14",169.15,172.89,167.28,171.01,1298800.0],["2021-05-17",168.78,171.42,167.45,171.08,1253700.0],["2021-05-18",172.75,173.28,170.0,170.07,737600.0],["2021-05-19",165.75,174.43,165.19,174.15,1001900.0],["2021-05-20",174.64,178.748,174.57,177.72,1030400.0],["2021-05-21",178.93,179.87,175.39,176.56,1050400.0],["2021-05-24",176.94,180.35,176.56,178.63,826300.0],["2021-05-25",180.74,182.85,179.46,180.62,1038800.0],["2021-05-26",180.19,182.97,177.74,179.47,1133800.0],["2021-05-27",178.16,185.35,176.56,185.14,2070900.0],["2021-05-28",185.28,185.5,182.35,182.72,965200.0],["2021-06-01",185.45,187.38,181.69,182.98,825500.0],["2021-06-02",182.92,185.58,182.12,185.31,757600.0],["2021-06-03",182.09,183.65,180.58,180.97,1159400.0],["2021-06-04",182.67,186.314,182.42,184.76,1061100.0],["2021-06-07",183.25,184.21,182.34,183.86,798800.0],["2021-06-08",185.55,187.06,182.0,184.27,957400.0],["2021-06-09",184.72,185.18,181.49,181.55,737400.0],["2021-06-10",182.39,184.08,180.8,182.91,589500.0],["2021-06-11",183.25,183.75,182.25,183.31,525300.0],["2021-06-14",183.91,185.85,182.32,184.94,636600.0],["2021-06-15",184.0,186.26,181.58,181.91,651900.0],["2021-06-16",182.32,184.09,180.015,181.71,997800.0],["2021-06-17",181.12,183.5,178.96,181.33,784800.0],["2021-06-18",179.45,180.165,173.16,174.19,2088700.0],["2021-06-21",174.43,178.98,174.21,176.24,781500.0],["2021-06-22",175.8,178.125,174.96,176.26,929000.0],["2021-06-23",177.0,179.41,176.63,177.88,669800.0],["2021-06-24",179.58,184.37,179.58,182.89,896100.0],["2021-06-25",184.47,186.59,182.81,183.35,1055900.0],["2021-06-28",184.75,189.31,184.19,187.33,862200.0],["2021-06-29",188.96,198.95,187.922,195.66,2063000.0],["2021-06-30",195.58,195.996,193.33,195.65,902100.0],["2021-07-01",196.39,196.39,192.29,193.18,887100.0],["2021-07-02",195.0,197.32,193.34,195.67,724100.0],["2021-07-06",195.81,197.066,192.44,194.3,911200.0],["2021-07-07",196.0,196.0,188.785,192.0,848900.0],["2021-07-08",187.03,191.45,185.33,189.44,838000.0],["2021-07-09",190.0,193.34,187.85,192.94,814400.0],["2021-07-12",193.23,194.196,191.69,193.62,870900.0],["2021-07-13",193.525,193.65,190.73,192.79,678600.0],["2021-07-14",197.14,199.56,192.18,192.42,895900.0],["2021-07-15",193.21,193.465,189.17,190.95,598100.0],["2021-07-16",191.26,193.14,187.5,187.68,952400.0],["2021-07-19",185.0,187.22,182.5,187.13,734000.0],["2021-07-20",187.07,191.09,185.63,189.7,631000.0],["2021-07-21",190.0,194.115,190.0,194.07,742000.0],["2021-07-22",193.23,193.35,190.151,191.41,619400.0],["2021-07-23",192.43,193.62,190.41,193.09,354600.0],["2021-07-26",192.78,193.73,190.92,192.0,628400.0],["2021-07-27",191.33,191.33,183.195,187.15,966900.0],["2021-07-28",188.18,191.295,187.27,190.34,683300.0],["2021-07-29",190.92,195.2,190.5,194.04,714800.0],["2021-07-30",189.51,191.05,186.74,189.59,1184900.0],["2021-08-02",191.3,195.31,191.01,192.36,964700.0],["2021-08-03",193.0,195.32,189.313,195.18,680800.0],["2021-08-04",195.44,197.24,193.33,193.88,1320600.0],["2021-08-05",197.5,201.46,193.36,194.76,1465400.0],["2021-08-06",194.45,198.0,194.03,195.02,701800.0],["2021-08-09",194.33,194.95,191.045,193.62,663700.0],["2021-08-10",193.6,194.43,190.33,190.81,661800.0],["2021-08-11",191.2,192.0,187.3,189.73,866000.0],["2021-08-12",189.62,189.62,186.33,188.13,654900.0],["2021-08-13",188.0,188.73,186.71,188.36,490700.0],["2021-08-16",186.72,188.25,185.62,187.57,550600.0],["2021-08-17",185.76,186.12,181.64,183.46,806100.0],["2021-08-18",181.8,183.4,179.54,179.82,696100.0],["2021-08-19",178.3,181.97,177.6,180.13,954100.0],["2021-08-20",180.39,182.69,180.105,181.56,607000.0],["2021-08-23",182.97,184.71,180.81,184.23,775700.0],["2021-08-24",185.97,186.115,183.5,184.8,654900.0],["2021-08-25",185.25,187.07,184.7,185.62,520300.0],["2021-08-26",185.62,186.85,184.5,185.87,503500.0],["2021-08-27",186.28,191.41,185.93,190.73,736100.0],["2021-08-30",191.72,192.92,190.01,190.83,638700.0],["2021-08-31",190.0,190.2,187.25,188.03,842800.0],["2021-09-01",190.06,190.06,185.95,186.06,758800.0],["2021-09-02",186.72,187.69,185.14,185.9,696600.0],["2021-09-03",185.9,188.03,185.28,185.36,947700.0],["2021-09-07",185.16,185.795,181.59,182.68,942900.0],["2021-09-08",182.05,182.05,176.29,178.76,1246900.0],["2021-09-09",178.77,181.09,178.365,178.96,660400.0],["2021-09-10",180.3,182.06,179.08,179.3,983900.0],["2021-09-13",179.88,182.42,178.77,182.37,950200.0],["2021-09-14",183.47,183.55,179.73,182.13,751300.0],["2021-09-15",182.26,182.37,179.34,179.91,881500.0],["2021-09-16",178.63,181.33,177.57,180.31,696600.0],["2021-09-17",178.07,178.8,172.52,175.3,1891000.0],["2021-09-20",171.42,171.8,167.89,170.08,1370500.0],["2021-09-21",171.03,172.57,168.6,171.17,1000700.0],["2021-09-22",172.41,174.0,171.96,173.33,823100.0],["2021-09-23",174.21,175.89,173.63,174.12,676000.0],["2021-09-24",173.14,176.37,172.65,174.05,637600.0],["2021-09-27",172.92,176.92,172.055,175.68,964000.0],["2021-09-28",173.28,176.0,171.28,171.42,1216800.0],["2021-09-29",172.0,173.44,169.81,169.91,949000.0],["2021-09-30",170.55,172.25,167.06,167.19,1059300.0],["2021-10-01",168.54,170.32,165.26,169.26,1519400.0],["2021-10-04",168.51,168.97,163.255,163.99,1264600.0],["2021-10-05",165.11,167.22,163.83,166.06,1004600.0],["2021-10-06",164.52,166.249,163.32,164.84,946900.0],["2021-10-07",166.7,169.49,164.76,165.33,1438800.0],["2021-10-08",166.57,166.99,165.15,165.83,643600.0],["2021-10-11",165.15,167.03,163.6,163.68,500000.0],["2021-10-12",165.2,165.43,159.63,160.26,1075100.0],["2021-10-13",159.37,160.93,158.74,160.05,1360900.0],["2021-10-14",162.5,164.84,162.16,164.61,905100.0],["2021-10-15",166.1,167.49,165.4,165.87,574900.0],["2021-10-18",164.67,165.617,163.54,165.3,730000.0],["2021-10-19",165.83,169.8,165.71,168.76,999100.0],["2021-10-20",166.05,170.14,165.91,169.51,1051700.0],["2021-10-21",169.3,170.31,168.4,170.26,521600.0],["2021-10-22",169.56,171.55,167.98,168.01,818800.0],["2021-10-25",169.01,169.25,166.915,167.32,645200.0],["2021-10-26",168.67,169.59,165.1,165.28,887900.0],["2021-10-27",165.03,167.53,164.7,165.27,731200.0],["2021-10-28",166.4,168.99,166.24,168.93,718400.0],["2021-10-29",167.12,170.35,166.35,168.23,997800.0],["2021-11-01",168.49,172.17,167.465,172.07,1134200.0],["2021-11-02",172.0,173.31,170.36,172.09,1096600.0],["2021-11-03",172.0,178.5,170.415,178.12,1844400.0],["2021-11-04",159.747,159.9,152.25,154.46,6324500.0],["2021-11-05",154.01,156.39,153.01,156.07,3033700.0],["2021-11-08",156.75,161.94,156.725,159.3,2175300.0],["2021-11-09",161.43,161.43,156.13,157.64,1501700.0],["2021-11-10",156.6,158.01,153.35,154.28,1301200.0],["2021-11-11",155.98,158.44,154.26,157.68,1135000.0],["2021-11-12",158.29,161.76,157.68,160.5,1267400.0],["2021-11-15",160.85,161.16,158.24,158.91,1254100.0],["2021-11-16",158.76,160.07,156.3,159.31,1156600.0],["2021-11-17",158.95,160.29,157.101,157.94,1453200.0],["2021-11-18",159.13,159.29,155.0,156.34,1320900.0],["2021-11-19",156.04,158.18,154.61,155.19,1075800.0],["2021-11-22",155.98,156.58,151.14,151.25,1178000.0],["2021-11-23",150.83,152.72,147.749,152.59,1508000.0],["2021-11-24",151.27,152.7,147.45,152.62,1212200.0],["2021-11-26",149.65,151.77,146.77,148.11,811800.0],["2021-11-29",149.14,151.21,146.91,150.84,1134500.0],["2021-11-30",149.77,150.6,145.39,146.23,2415400.0],["2021-12-01",148.5,151.944,145.96,146.1,1447700.0],["2021-12-02",143.62,150.36,142.17,149.18,1634400.0],["2021-12-03",150.27,152.07,147.815,149.91,1564500.0],["2021-12-06",150.65,153.798,147.8,152.73,1558700.0],["2021-12-07",154.16,163.95,154.16,161.51,2157000.0],["2021-12-08",160.57,162.57,158.0,161.37,1442600.0],["2021-12-09",160.61,161.64,158.85,159.56,1012000.0],["2021-12-10",161.46,163.789,156.435,159.23,1442600.0],["2021-12-13",159.39,160.63,154.57,154.99,1361500.0],["2021-12-14",153.66,155.46,152.2,152.47,1253500.0],["2021-12-15",152.3,153.1,145.49,152.88,2050100.0],["2021-12-16",153.6,153.78,143.885,147.7,2292700.0],["2021-12-17",146.11,148.86,144.69,147.68,2705700.0],["2021-12-20",146.0,146.66,144.15,146.16,864400.0],["2021-12-21",148.5,150.55,147.925,150.49,1128500.0],["2021-12-22",150.56,152.43,149.85,151.41,563800.0],["2021-12-23",152.0,153.505,151.11,152.07,662400.0],["2021-12-27",152.84,155.5,151.7,155.42,1015600.0],["2021-12-28",155.51,157.415,153.63,156.44,1065900.0],["2021-12-29",156.2,157.89,155.9,156.91,643800.0],["2021-12-30",157.09,158.95,155.738,156.06,624300.0],["2021-12-31",156.03,157.51,155.31,156.39,821300.0],["2022-01-03",156.87,160.06,156.5,159.43,1099700.0],["2022-01-04",160.37,163.12,156.79,160.45,1165100.0],["2022-01-05",159.89,161.84,157.13,157.24,1419000.0],["2022-01-06",158.42,161.28,157.43,158.36,990300.0],["2022-01-07",158.96,159.63,154.5,154.69,927800.0],["2022-01-10",153.77,154.1,148.45,151.56,1364600.0],["2022-01-11",149.89,152.522,147.0,151.72,1556600.0],["2022-01-12",153.25,154.61,151.15,152.84,759000.0],["2022-01-13",151.95,153.75,146.36,146.75,1886800.0],["2022-01-14",145.43,148.86,145.14,148.73,1093800.0],["2022-01-18",146.0,148.77,143.8,146.99,1373300.0],["2022-01-19",148.0,148.4,141.66,141.69,1148500.0],["2022-01-20",142.65,143.43,137.07,137.15,1262700.0],["2022-01-21",136.88,139.86,134.08,134.31,1389400.0],["2022-01-24",130.56,137.73,129.47,137.65,1790800.0],["2022-01-25",132.95,136.65,132.55,133.45,1858200.0],["2022-01-26",136.18,139.98,131.545,133.64,1401500.0],["2022-01-27",134.7,135.05,126.95,127.72,1375900.0],["2022-01-28",128.48,129.5,123.92,129.46,1414200.0],["2022-01-31",129.76,137.39,129.01,137.28,1527200.0],["2022-02-01",137.83,139.18,135.31,138.99,1551900.0],["2022-02-02",139.59,144.31,137.49,143.55,2812300.0],["2022-02-03",133.67,139.7,128.47,128.72,3537400.0],["2022-02-04",127.5,132.12,125.625,131.45,2030800.0],["2022-02-07",131.86,133.2,128.2,128.5,2036400.0],["2022-02-08",128.5,132.25,128.13,131.56,1249700.0],["2022-02-09",133.27,138.07,131.68,136.72,1556200.0],["2022-02-10",133.52,138.98,132.625,133.74,1878700.0],["2022-02-11",133.97,134.755,126.35,127.24,2203700.0],["2022-02-14",127.65,131.79,127.19,129.31,1318300.0],["2022-02-15",131.78,135.58,131.6,135.08,1560800.0],["2022-02-16",133.86,137.24,132.51,136.8,1195700.0],["2022-02-17",134.62,136.46,133.03,133.04,1144100.0],["2022-02-18",133.04,134.85,131.53,133.2,1364000.0],["2022-02-22",132.51,134.75,128.33,130.98,1515600.0],["2022-02-23",132.86,135.62,130.05,130.15,1391900.0],["2022-02-24",125.35,137.0,125.0,136.9,2006200.0],["2022-02-25",136.38,138.85,135.13,137.76,1166000.0],["2022-02-28",136.09,139.35,134.201,136.78,1498800.0],["2022-03-01",136.67,137.45,131.4,132.61,1065700.0],["2022-03-02",133.15,138.335,133.05,137.12,1106600.0],["2022-03-03",134.99,136.91,131.34,131.75,1442300.0],["2022-03-04",130.57,131.9,127.24,129.63,1039500.0],["2022-03-07",130.05,130.88,123.5,123.68,1458800.0],["2022-03-08",124.05,133.51,122.88,129.14,1920600.0],["2022-03-09",132.43,133.07,128.75,129.36,1105500.0],["2022-03-10",127.07,128.43,123.34,125.5,1030300.0],["2022-03-11",127.69,128.45,123.52,123.63,946800.0],["2022-03-14",123.47,123.7,117.03,118.61,1747600.0],["2022-03-15",118.96,122.03,117.66,121.46,1444200.0],["2022-03-16",123.53,127.35,121.8,127.17,1167500.0],["2022-03-17",125.83,128.88,124.79,128.81,789700.0],["2022-03-18",127.51,130.92,126.69,130.87,1714800.0],["2022-03-21",130.65,131.41,126.78,128.93,1110400.0],["2022-03-22",128.2,131.4,128.06,130.03,1193100.0],["2022-03-23",128.45,129.4,125.52,125.66,967700.0],["2022-03-24",127.35,131.0,126.3,130.7,1148100.0],["2022-03-25",131.36,131.86,128.987,130.88,942500.0],["2022-03-28",126.37,129.0,124.4,128.86,1640900.0],["2022-03-29",131.0,132.73,128.7,131.89,1074700.0],["2022-03-30",130.52,132.01,126.95,127.43,1198200.0],["2022-03-31",127.53,128.37,124.05,124.1,1092300.0],["2022-04-01",123.87,125.04,118.49,121.51,1644100.0],["2022-04-04",122.53,125.38,122.01,123.49,970200.0],["2022-04-05",121.73,122.26,116.66,117.94,1695500.0],["2022-04-06",115.68,117.055,114.15,115.08,1295700.0],["2022-04-07",114.62,116.9,111.74,114.31,1239100.0],["2022-04-08",113.98,116.08,112.56,114.43,1113900.0],["2022-04-11",113.4,118.64,113.2,114.88,1827000.0],["2022-04-12",117.59,118.94,113.77,114.1,1079100.0],["2022-04-13",114.18,117.22,113.85,116.11,1052300.0],["2022-04-14",116.78,116.78,113.33,113.38,841100.0],["2022-04-18",112.12,115.88,112.12,115.56,916800.0],["2022-04-19",115.43,117.66,115.16,117.34,740100.0],["2022-04-20",118.73,119.466,115.63,115.77,628100.0],["2022-04-21",117.89,119.3,113.05,113.59,1092300.0],["2022-04-22",112.81,114.57,111.46,111.69,1018900.0],["2022-04-25",110.99,114.67,109.84,114.61,900600.0],["2022-04-26",112.82,113.1,109.24,109.34,1195700.0],["2022-04-27",108.58,112.72,108.31,110.27,755200.0],["2022-04-28",112.93,118.22,111.335,117.08,1496200.0],["2022-04-29",115.77,118.455,113.66,113.78,1376400.0],["2022-05-02",114.43,119.605,114.05,119.56,1281700.0],["2022-05-03",118.63,121.27,117.95,120.07,1305700.0],["2022-05-04",119.34,119.82,113.0,119.34,2847000.0],["2022-05-05",113.25,113.93,106.91,108.84,3025700.0],["2022-05-06",107.4,109.08,104.371,107.12,1666400.0],["2022-05-09",105.17,107.836,102.44,102.76,1984900.0],["2022-05-10",106.11,106.98,102.24,105.25,1435800.0],["2022-05-11",104.25,106.825,100.66,100.88,1499600.0],["2022-05-12",99.83,102.57,98.23,101.16,1535500.0],["2022-05-13",102.92,106.04,102.5,104.81,1333800.0],["2022-05-16",104.45,104.66,102.18,102.52,1411200.0],["2022-05-17",104.33,108.65,104.33,108.12,1542900.0],["2022-05-18",106.7,108.643,104.4,104.64,1676900.0],["2022-05-19",104.01,108.15,103.655,104.83,1398000.0],["2022-05-20",107.33,108.81,104.06,108.61,2229000.0],["2022-05-23",107.93,109.93,105.27,105.93,1727100.0],["2022-05-24",104.42,104.79,101.02,102.16,1488600.0],["2022-05-25",101.5,105.06,101.22,104.38,1381900.0],["2022-05-26",103.74,109.018,103.34,108.48,1531100.0],["2022-05-27",109.88,112.31,109.66,112.19,1187000.0],["2022-05-31",111.92,112.87,109.62,111.75,2020900.0],["2022-06-01",112.12,113.17,107.589,109.59,1605900.0],["2022-06-02",109.18,113.36,108.73,113.36,1175000.0],["2022-06-03",111.16,111.16,108.64,109.06,1117000.0],["2022-06-06",111.44,112.505,109.26,109.83,1109600.0],["2022-06-07",108.86,112.215,108.2,111.54,1036500.0],["2022-06-08",111.28,111.87,108.51,109.38,1106700.0],["2022-06-09",108.12,109.406,104.97,105.13,963300.0],["2022-06-10",102.93,104.13,100.85,101.25,1350200.0],["2022-06-13",98.13,99.85,93.69,94.01,1800900.0],["2022-06-14",94.89,97.04,94.115,96.66,1894800.0],["2022-06-15",97.38,100.54,96.69,98.52,1410900.0],["2022-06-16",95.26,95.38,91.91,93.12,2412600.0],["2022-06-17",94.76,96.475,93.31,95.13,2194600.0],["2022-06-21",96.61,98.1,95.72,96.26,1775200.0],["2022-06-22",94.9,96.62,94.55,95.25,857300.0],["2022-06-23",96.06,96.06,93.1,94.98,1144800.0],["2022-06-24",96.69,98.84,96.13,97.87,1305600.0],["2022-06-27",99.29,102.045,98.3,99.8,1728600.0],["2022-06-28",100.02,101.86,98.11,98.55,1337500.0],["2022-06-29",94.58,97.11,94.11,95.81,1474900.0],["2022-06-30",94.67,96.49,92.87,94.32,1512700.0],["2022-07-01",93.25,94.06,90.175,92.47,1251800.0],["2022-07-05",91.09,96.31,90.16,96.24,1676400.0],["2022-07-06",96.93,99.15,96.23,97.94,1170200.0],["2022-07-07",99.85,101.395,99.72,100.49,1297600.0],["2022-07-08",99.69,100.84,98.38,99.41,842200.0],["2022-07-11",96.25,98.86,95.35,96.75,1400300.0],["2022-07-12",97.49,99.65,97.16,97.95,868300.0],["2022-07-13",95.61,98.405,95.49,97.46,1242400.0],["2022-07-14",97.39,98.645,94.92,98.39,1515200.0],["2022-07-15",99.28,100.22,97.711,100.18,1301500.0],["2022-07-18",101.37,101.49,97.47,97.9,1192700.0],["2022-07-19",99.51,102.66,98.9,102.42,1200200.0],["2022-07-20",102.18,105.76,101.445,105.57,1539200.0],["2022-07-21",105.89,107.21,104.83,107.01,1002700.0],["2022-07-22",106.41,106.55,102.84,104.34,955500.0],["2022-07-25",103.94,104.15,102.3,103.83,648000.0],["2022-07-26",101.51,102.54,99.7,99.79,1269800.0],["2022-07-27",101.87,104.7,101.34,104.1,1430600.0],["2022-07-28",104.17,104.3,100.8,103.84,1435900.0],["2022-07-29",104.27,104.47,102.5,104.07,1357600.0],["2022-08-01",102.84,104.94,101.58,102.84,1516300.0],["2022-08-02",102.32,104.07,101.55,102.97,927800.0],["2022-08-03",103.69,107.34,103.263,106.87,1836800.0],["2022-08-04",99.6,109.0,96.8,108.61,3391500.0],["2022-08-05",106.82,110.54,105.007,106.09,1845800.0],["2022-08-08",105.655,107.36,104.59,106.43,1290700.0],["2022-08-09",104.32,105.23,100.03,102.23,2112800.0],["2022-08-10",105.39,109.25,104.45,109.01,1734200.0],["2022-08-11",110.0,112.33,108.16,108.72,1379600.0],["2022-08-12",109.8,111.57,109.306,111.07,866900.0],["2022-08-15",110.18,111.44,108.17,108.92,673800.0],["2022-08-16",108.61,109.055,107.05,107.91,738500.0],["2022-08-17",106.09,106.86,103.83,105.42,1005900.0],["2022-08-18",105.21,108.16,104.55,107.05,872300.0],["2022-08-19",106.0,106.86,103.35,103.7,967400.0],["2022-08-22",101.7,101.98,98.98,99.45,972500.0],["2022-08-23",99.61,101.37,98.55,98.72,770500.0],["2022-08-24",98.54,98.8,97.385,98.06,679400.0],["2022-08-25",98.08,102.02,98.08,101.96,857300.0],["2022-08-26",102.38,102.8,95.67,95.7,1187900.0],["2022-08-29",95.0,96.2,93.6,93.8,776100.0],["2022-08-30",95.0,95.08,91.19,91.75,1236300.0],["2022-08-31",92.03,92.14,89.07,89.78,1533500.0],["2022-09-01",88.09,90.2,87.05,90.08,1554200.0],["2022-09-02",92.0,92.56,89.53,90.14,1227400.0],["2022-09-06",89.91,90.439,87.88,88.8,1003700.0],["2022-09-07",89.16,90.69,88.46,90.06,988200.0],["2022-09-08",90.185,91.54,88.68,91.12,1008000.0],["2022-09-09",92.25,93.94,92.13,93.53,882800.0],["2022-09-12",94.1,94.98,92.605,93.41,911200.0],["2022-09-13",90.14,90.4,85.91,86.22,2243300.0],["2022-09-14",86.51,87.05,84.88,85.94,1641900.0],["2022-09-15",85.42,87.2,84.17,85.43,1671700.0],["2022-09-16",84.9,86.8,83.901,85.93,2982100.0],["2022-09-19",85.01,87.73,84.84,87.19,1147100.0],["2022-09-20",86.29,86.83,84.61,85.82,1132000.0],["2022-09-21",86.12,88.42,84.43,84.47,1056000.0],["2022-09-22",84.12,84.24,81.15,81.97,1413700.0],["2022-09-23",81.37,82.37,80.47,82.32,1906400.0],["2022-09-26",81.82,83.72,81.03,81.54,1358100.0],["2022-09-27",83.02,83.85,81.15,82.26,939400.0],["2022-09-28",81.69,83.43,81.49,82.67,1209900.0],["2022-09-29",81.32,82.63,80.39,81.79,1955700.0],["2022-09-30",80.8,82.76,79.36,79.41,1875900.0],["2022-10-03",80.41,82.98,79.49,82.32,1441900.0],["2022-10-04",84.41,86.26,84.3,86.07,1552900.0],["2022-10-05",84.81,88.03,84.5,87.35,1113200.0],["2022-10-06",87.23,88.08,85.24,85.46,1245100.0],["2022-10-07",83.3,83.805,81.06,81.51,1757300.0],["2022-10-10",81.55,82.32,79.49,81.96,1642700.0],["2022-10-11",79.64,80.52,77.9,78.62,1526900.0],["2022-10-12",78.41,79.19,77.465,78.34,1198200.0],["2022-10-13",75.95,84.19,75.38,81.92,1796600.0],["2022-10-14",82.34,82.66,79.15,79.64,1341900.0],["2022-10-17",81.76,82.57,80.03,80.97,1156900.0],["2022-10-18",83.23,84.34,79.72,81.29,941200.0],["2022-10-19",80.7,82.14,80.39,81.78,856600.0],["2022-10-20",82.16,84.214,81.65,82.12,875500.0],["2022-10-21",82.03,85.64,81.28,85.49,1036700.0],["2022-10-24",83.82,86.669,83.72,86.01,1010300.0],["2022-10-25",86.35,87.73,85.76,86.04,1339800.0],["2022-10-26",84.79,87.23,84.31,85.42,998900.0],["2022-10-27",86.18,87.01,84.62,84.99,1182400.0],["2022-10-28",85.35,88.7,85.159,88.46,1200600.0],["2022-10-31",87.9,88.01,85.515,86.08,1081800.0],["2022-11-01",87.8,87.91,85.43,86.51,953400.0],["2022-11-02",86.57,89.81,84.48,84.48,2295900.0],["2022-11-03",80.0,84.87,79.751,82.67,2505300.0],["2022-11-04",85.34,87.374,84.33,86.85,1968200.0],["2022-11-07",87.56,88.54,85.96,88.11,1387000.0],["2022-11-08",88.87,89.77,86.785,88.14,1603800.0],["2022-11-09",86.88,87.06,84.78,84.9,1221800.0],["2022-11-10",89.4,94.91,89.4,94.68,1953300.0],["2022-11-11",94.05,97.39,93.16,96.78,1167500.0],["2022-11-14",95.77,96.74,94.34,94.41,901000.0],["2022-11-15",98.33,100.045,96.91,98.75,1275400.0],["2022-11-16",97.51,97.51,92.13,92.83,2184400.0],["2022-11-17",91.16,97.75,91.16,97.7,1697500.0],["2022-11-18",98.98,99.593,97.45,98.92,1393600.0],["2022-11-21",97.41,98.31,94.8,94.83,1072400.0],["2022-11-22",95.6,96.97,94.12,96.93,913600.0],["2022-11-23",96.82,98.88,96.56,97.58,604200.0],["2022-11-25",97.3,97.7,95.93,95.94,371000.0],["2022-11-28",94.7,96.255,93.74,94.21,936800.0],["2022-11-29",95.49,95.94,93.63,93.98,927100.0],["2022-11-30",94.5,99.3,93.18,99.25,1941400.0],["2022-12-01",100.0,100.165,97.11,97.25,1267100.0],["2022-12-02",95.08,97.28,94.72,97.19,690100.0],["2022-12-05",96.48,98.72,96.3,97.56,878800.0],["2022-12-06",97.56,97.68,94.78,95.7,1024000.0],["2022-12-07",94.21,96.24,93.83,95.42,702300.0],["2022-12-08",96.16,99.18,95.52,98.78,1001400.0],["2022-12-09",97.7,99.24,97.09,97.6,1032000.0],["2022-12-12",97.6,99.22,96.94,99.2,677400.0],["2022-12-13",103.2,104.44,101.48,102.2,1666600.0],["2022-12-14",101.23,102.97,99.58,100.94,1093600.0],["2022-12-15",99.09,99.45,96.46,96.85,1414000.0],["2022-12-16",96.16,96.68,93.31,94.59,3711900.0],["2022-12-19",94.89,95.01,91.83,93.02,1052000.0],["2022-12-20",91.45,93.02,90.69,90.83,1386100.0],["2022-12-21",91.5,93.67,91.42,93.17,1155200.0],["2022-12-22",91.15,91.35,88.21,91.07,1526900.0],["2022-12-23",90.46,91.32,88.975,90.5,667500.0],["2022-12-27",89.83,90.14,88.62,89.53,943800.0],["2022-12-28",88.62,89.5,86.99,87.79,1237500.0],["2022-12-29",88.99,91.24,88.63,90.31,977800.0],["2022-12-30",88.7,90.72,87.876,90.64,859000.0],["2023-01-03",92.59,92.65,89.03,89.14,1451500.0],["2023-01-04",90.82,91.54,89.66,91.0,1168800.0],["2023-01-05",90.2,91.855,89.56,90.29,1206800.0],["2023-01-06",90.8,93.94,90.175,93.35,1162300.0],["2023-01-09",95.0,97.24,94.7,95.21,1361400.0],["2023-01-10",94.65,96.56,93.76,96.18,964700.0],["2023-01-11",96.2,99.1,95.06,99.05,899600.0],["2023-01-12",99.69,100.52,97.94,99.66,952200.0],["2023-01-13",98.48,100.46,98.13,100.4,748000.0],["2023-01-17",100.2,102.89,100.06,101.27,1526400.0],["2023-01-18",102.28,104.72,100.93,100.97,1208600.0],["2023-01-19",100.03,100.305,98.28,98.79,1297700.0],["2023-01-20",100.16,102.48,98.66,102.39,1036900.0],["2023-01-23",103.83,109.69,103.49,109.43,1844300.0],["2023-01-24",108.24,110.37,107.53,108.11,1182900.0],["2023-01-25",106.18,110.38,106.11,110.11,1177200.0],["2023-01-26",111.41,112.76,110.61,112.53,1276100.0],["2023-01-27",111.3,112.98,111.0,111.61,725200.0],["2023-01-30",109.89,110.75,107.59,107.69,1485600.0],["2023-01-31",106.73,108.72,106.63,108.66,1412200.0],["2023-02-01",109.26,114.587,108.95,113.53,3167200.0],["2023-02-02",110.41,110.41,102.6,106.97,3849100.0],["2023-02-03",105.29,109.54,104.69,106.88,2582100.0],["2023-02-06",105.26,106.31,102.01,102.24,1593900.0],["2023-02-07",102.55,109.68,102.55,108.56,2481000.0],["2023-02-08",107.34,108.57,105.69,105.87,1385200.0],["2023-02-09",107.12,108.61,105.23,105.95,1137600.0],["2023-02-10",105.3,105.75,102.62,103.31,1248600.0],["2023-02-13",103.82,105.92,103.22,105.42,1440400.0],["2023-02-14",104.68,106.91,103.65,106.43,930700.0],["2023-02-15",105.26,105.36,103.33,105.27,967300.0],["2023-02-16",104.02,106.045,103.87,104.44,978100.0],["2023-02-17",104.04,104.345,102.308,103.08,972300.0],["2023-02-21",101.84,103.21,100.195,100.32,1555500.0],["2023-02-22",100.65,101.56,99.59,100.21,882400.0],["2023-02-23",102.61,103.882,100.75,103.08,1441500.0],["2023-02-24",101.16,101.45,99.76,100.67,1145100.0],["2023-02-27",102.11,102.2,99.89,100.03,945600.0],["2023-02-28",99.47,101.96,99.26,100.89,1267800.0],["2023-03-01",101.09,102.87,99.98,100.45,1090700.0],["2023-03-02",99.03,101.925,98.19,101.24,1011600.0],["2023-03-03",101.47,103.03,100.0,102.7,1166200.0],["2023-03-06",102.78,103.38,100.55,100.75,1736500.0],["2023-03-07",100.63,101.08,98.8,100.05,1510000.0],["2023-03-08",100.7,102.03,100.25,101.33,1075500.0],["2023-03-09",100.83,102.085,97.38,97.54,1751300.0],["2023-03-10",98.21,98.25,94.74,95.33,1199300.0],["2023-03-13",94.11,96.87,93.13,94.67,1209700.0],["2023-03-14",96.51,97.94,95.01,96.28,1364400.0],["2023-03-15",94.44,95.1,92.38,94.07,1136100.0],["2023-03-16",93.5,97.61,93.5,97.15,1926300.0],["2023-03-17",97.65,97.92,95.91,96.65,1627900.0],["2023-03-20",97.07,99.52,96.0,99.21,915300.0],["2023-03-21",100.06,101.69,99.38,100.92,883100.0],["2023-03-22",100.75,103.08,99.39,99.47,904300.0],["2023-03-23",100.99,104.03,100.66,102.48,1202500.0],["2023-03-24",101.8,102.48,100.13,100.92,1218800.0],["2023-03-27",101.55,101.62,97.83,98.52,1057600.0],["2023-03-28",97.95,98.2,96.1,97.61,1018400.0],["2023-03-29",99.17,101.105,98.32,100.19,995500.0],["2023-03-30",101.18,101.71,100.18,100.88,1003300.0],["2023-03-31",100.3,101.79,99.97,101.57,941700.0],["2023-04-03",100.6,101.34,99.2,100.87,980300.0],["2023-04-04",101.01,101.345,96.465,97.25,888200.0],["2023-04-05",96.5,96.5,94.56,95.0,1712000.0],["2023-04-06",94.13,95.41,93.91,94.73,1987300.0],["2023-04-10",94.05,95.76,93.58,95.2,1240900.0],["2023-04-11",95.71,95.91,94.89,95.1,1136500.0],["2023-04-12",95.77,95.88,93.25,93.52,873400.0],["2023-04-13",93.54,94.26,92.785,93.62,746100.0],["2023-04-14",93.09,94.5,92.49,93.58,885000.0],["2023-04-17",92.75,93.84,92.29,93.62,808400.0],["2023-04-18",94.28,95.0,92.8,93.53,928500.0],["2023-04-19",92.58,93.16,91.51,92.6,880500.0],["2023-04-20",91.53,94.14,91.53,92.96,977700.0],["2023-04-21",92.2,93.04,91.29,92.95,1239300.0],["2023-04-24",92.64,93.11,91.3,92.01,807900.0],["2023-04-25",91.28,91.69,89.47,89.69,1072400.0],["2023-04-26",90.34,90.61,88.875,89.79,1108300.0],["2023-04-27",89.48,90.57,87.79,90.33,1576400.0],["2023-04-28",91.03,92.39,90.55,92.08,1199700.0],["2023-05-01",91.9,93.24,91.793,92.84,1176800.0],["2023-05-02",93.0,93.86,91.99,93.43,1083700.0],["2023-05-03",92.32,95.71,92.28,93.62,1933900.0],["2023-05-04",102.27,102.78,92.372,93.99,3259100.0],["2023-05-05",94.14,94.85,92.17,92.91,2137800.0],["2023-05-08",92.29,94.46,92.0,94.17,1585700.0],["2023-05-09",91.8,93.83,90.74,93.14,1733300.0],["2023-05-10",94.33,94.515,91.6,92.59,1469900.0],["2023-05-11",92.35,92.63,90.42,90.56,1319900.0],["2023-05-12",90.65,91.09,89.22,90.24,1141100.0],["2023-05-15",90.3,93.18,89.74,93.02,1258500.0],["2023-05-16",92.85,93.48,90.49,90.59,887500.0],["2023-05-17",90.73,92.825,90.25,92.48,1147100.0],["2023-05-18",93.19,95.22,92.45,95.02,1043200.0],["2023-05-19",95.0,95.26,93.91,95.04,1316200.0],["2023-05-22",93.84,96.74,93.84,96.12,935100.0],["2023-05-23",93.84,96.16,93.715,94.12,883400.0],["2023-05-24",92.56,93.97,91.6,93.75,1109500.0],["2023-05-25",93.32,94.69,91.28,94.29,1911900.0],["2023-05-26",95.0,100.5,94.76,100.04,1678400.0],["2023-05-30",102.37,102.54,98.99,99.28,1243700.0],["2023-05-31",97.83,99.21,96.6,97.26,1437100.0],["2023-06-01",98.0,99.61,95.69,98.43,1276100.0],["2023-06-02",98.82,99.36,96.81,98.04,951000.0],["2023-06-05",97.45,97.704,95.06,95.9,1164100.0],["2023-06-06",95.23,98.65,95.23,96.87,878300.0],["2023-06-07",97.5,100.419,97.185,98.76,916500.0],["2023-06-08",99.72,99.89,98.3,99.04,801400.0],["2023-06-09",100.5,100.71,97.9,98.36,731500.0],["2023-06-12",98.61,100.72,98.22,100.6,732300.0],["2023-06-13",102.17,103.43,101.69,102.88,1332600.0],["2023-06-14",102.43,104.448,102.0,103.6,1210200.0],["2023-06-15",101.88,103.29,101.31,102.51,992800.0],["2023-06-16",104.14,104.15,102.12,102.62,3468700.0],["2023-06-20",102.36,103.35,101.87,102.86,1121200.0],["2023-06-21",102.33,102.42,100.25,100.8,987500.0],["2023-06-22",100.29,101.22,99.49,101.02,1043600.0],["2023-06-23",99.05,99.49,96.78,97.32,1622900.0],["2023-06-26",97.75,100.35,97.74,98.77,1016900.0],["2023-06-27",98.8,102.19,98.025,102.03,997400.0],["2023-06-28",100.39,102.0,100.07,100.66,1018600.0],["2023-06-29",101.3,101.57,99.79,101.34,755600.0],["2023-06-30",102.06,102.39,101.17,102.03,1067600.0],["2023-07-03",102.03,103.63,101.85,103.12,779900.0],["2023-07-05",101.31,101.675,97.58,97.59,1572500.0],["2023-07-06",96.1,98.65,96.06,98.54,1804400.0],["2023-07-07",98.92,101.41,98.57,100.23,1200200.0],["2023-07-10",100.69,103.97,100.23,103.84,1066500.0],["2023-07-11",104.77,105.4,101.885,104.08,1064600.0],["2023-07-12",105.46,105.7,104.22,105.32,1330400.0],["2023-07-13",106.05,107.3,105.05,106.87,952200.0],["2023-07-14",106.44,106.625,104.31,104.87,934900.0],["2023-07-17",105.0,108.07,104.755,107.38,904700.0],["2023-07-18",106.62,107.795,105.84,106.77,712900.0],["2023-07-19",106.63,107.33,105.77,105.84,652100.0],["2023-07-20",104.7,106.13,104.1,104.79,1275100.0],["2023-07-21",106.05,108.48,105.54,107.09,1214800.0],["2023-07-24",106.89,107.84,106.515,106.75,730700.0],["2023-07-25",107.25,108.13,106.9,107.13,915000.0],["2023-07-26",105.76,107.76,105.33,106.97,1112100.0],["2023-07-27",108.86,110.14,106.49,106.98,1393000.0],["2023-07-28",108.97,110.05,107.6,109.49,1391000.0],["2023-07-31",109.65,111.22,109.65,110.02,892700.0],["2023-08-01",108.97,110.87,108.71,110.21,931000.0],["2023-08-02",108.38,109.35,105.93,106.11,1997600.0],["2023-08-03",112.0,112.12,104.04,105.84,2709000.0],["2023-08-04",105.58,108.23,105.44,106.88,1132600.0],["2023-08-07",107.08,107.57,105.54,106.72,1086500.0],["2023-08-08",105.25,106.59,103.76,106.2,1124000.0],["2023-08-09",105.99,106.819,104.915,105.1,786000.0],["2023-08-10",106.2,106.86,103.66,104.36,1060900.0],["2023-08-11",102.95,102.96,101.12,101.88,1325300.0],["2023-08-14",101.24,103.36,100.97,103.19,1126700.0],["2023-08-15",102.02,102.2,99.36,99.52,1397200.0],["2023-08-16",99.34,99.34,96.92,97.22,1472200.0],["2023-08-17",97.22,98.78,96.74,98.25,1245000.0],["2023-08-18",97.05,99.27,97.05,98.96,1115700.0],["2023-08-21",99.08,101.2,99.02,100.62,863800.0],["2023-08-22",101.37,102.0,100.04,100.16,723400.0],["2023-08-23",99.98,102.635,99.7,102.22,989600.0],["2023-08-24",103.0,103.13,99.63,99.73,1417200.0],["2023-08-25",100.14,101.99,99.075,101.53,1040600.0],["2023-08-28",102.0,104.02,101.93,103.78,939900.0],["2023-08-29",103.2,106.275,103.2,105.75,1110000.0],["2023-08-30",105.42,106.84,104.41,106.46,933400.0],["2023-08-31",105.98,108.15,105.98,107.39,1308800.0],["2023-09-01",107.8,108.5,107.2,108.45,736600.0],["2023-09-05",108.0,108.38,107.01,107.17,1168300.0],["2023-09-06",106.95,107.33,104.863,106.24,1223100.0],["2023-09-07",103.85,104.37,98.03,98.72,2572600.0],["2023-09-08",98.3,99.46,97.97,99.34,1256500.0],["2023-09-11",100.48,100.902,97.09,97.21,1346000.0],["2023-09-12",96.46,97.45,94.11,94.51,2063300.0],["2023-09-13",94.37,95.21,93.725,94.34,1233400.0],["2023-09-14",95.42,96.48,94.76,96.1,1589400.0],["2023-09-15",95.65,97.0,95.17,95.93,2216200.0],["2023-09-18",95.81,97.47,95.81,96.87,1528600.0],["2023-09-19",96.9,96.9,95.524,95.65,722000.0],["2023-09-20",96.13,96.61,95.17,95.21,1049100.0],["2023-09-21",94.47,95.695,94.47,94.55,961700.0],["2023-09-22",95.22,95.24,93.84,94.13,763500.0],["2023-09-25",93.49,96.715,93.49,96.5,1154100.0],["2023-09-26",95.4,96.38,94.601,94.81,1552000.0],["2023-09-27",94.99,95.5,93.48,94.56,1408300.0],["2023-09-28",94.41,96.6,94.41,95.47,1067500.0],["2023-09-29",96.79,96.925,95.29,95.47,840400.0],["2023-10-02",95.03,95.98,94.47,95.12,1224800.0],["2023-10-03",94.75,96.87,93.18,93.73,1038100.0],["2023-10-04",93.86,94.28,93.06,94.1,946900.0],["2023-10-05",94.27,94.58,92.95,93.92,871800.0],["2023-10-06",93.84,95.78,93.23,94.83,1029300.0],["2023-10-09",93.41,95.06,93.13,94.9,650700.0],["2023-10-10",91.64,94.31,90.875,93.26,1669600.0],["2023-10-11",92.95,93.58,91.555,93.42,1207200.0],["2023-10-12",93.58,93.86,91.91,92.99,1159200.0],["2023-10-13",93.13,93.26,90.41,90.92,953100.0],["2023-10-16",91.48,92.71,91.32,92.22,888200.0],["2023-10-17",90.88,93.065,90.63,92.76,885600.0],["2023-10-18",91.5,92.04,90.87,91.7,1066600.0],["2023-10-19",92.47,93.22,90.68,90.98,1215700.0],["2023-10-20",91.24,91.47,89.88,90.0,1174100.0],["2023-10-23",89.59,90.17,88.34,88.39,1108600.0],["2023-10-24",88.55,89.62,87.92,88.84,963400.0],["2023-10-25",87.54,87.61,85.5,86.2,1194300.0],["2023-10-26",87.03,87.75,86.03,86.28,1067700.0],["2023-10-27",86.89,87.56,85.94,86.47,1005500.0],["2023-10-30",86.31,86.85,84.61,86.07,1192900.0],["2023-10-31",86.1,87.52,85.345,87.42,1594800.0],["2023-11-01",87.45,87.99,85.69,87.82,1960300.0],["2023-11-02",90.21,91.0,80.62,85.48,3583900.0],["2023-11-03",86.01,89.3,85.98,88.33,1552600.0],["2023-11-06",88.0,88.95,87.105,88.14,1258200.0],["2023-11-07",87.65,88.42,87.28,88.12,1003100.0],["2023-11-08",88.98,90.97,87.8,87.94,1515400.0],["2023-11-09",88.64,89.07,87.32,87.43,1466500.0],["2023-11-10",88.5,91.95,88.39,91.66,2349800.0],["2023-11-13",90.93,91.035,89.65,90.37,995500.0],["2023-11-14",92.65,95.27,92.39,94.62,1805800.0],["2023-11-15",94.95,95.95,94.62,95.2,1480200.0],["2023-11-16",94.81,95.32,93.54,93.86,1194300.0],["2023-11-17",94.41,94.49,93.56,94.08,1112700.0],["2023-11-20",94.01,95.56,93.7,95.14,803300.0],["2023-11-21",93.99,94.0,92.44,93.13,1196800.0],["2023-11-22",93.68,94.72,93.26,93.35,793800.0],["2023-11-24",93.28,93.71,93.17,93.39,390400.0],["2023-11-27",93.06,93.81,92.69,93.34,1100700.0],["2023-11-28",92.79,94.03,92.5,93.51,1133400.0],["2023-11-29",95.06,97.08,95.06,95.89,1371000.0],["2023-11-30",96.09,96.71,95.505,96.5,1675200.0],["2023-12-01",96.23,97.84,95.19,97.42,1379100.0],["2023-12-04",96.43,97.76,96.13,97.67,1207200.0],["2023-12-05",96.79,97.82,96.18,97.11,1073500.0],["2023-12-06",97.72,98.92,97.2,97.51,1167200.0],["2023-12-07",98.07,101.06,97.7,100.32,1257500.0],["2023-12-08",101.9,104.84,101.88,103.97,1696000.0],["2023-12-11",104.12,106.38,103.97,106.04,1374000.0],["2023-12-12",105.37,106.96,105.26,106.27,869700.0],["2023-12-13",106.01,109.33,106.01,108.32,1518200.0],["2023-12-14",109.59,112.73,109.24,112.55,1993000.0],["2023-12-15",113.08,113.4,111.62,112.26,2048500.0],["2023-12-18",112.0,112.298,110.3,111.91,1478100.0],["2023-12-19",112.09,112.45,111.35,111.49,1479700.0],["2023-12-20",110.92,111.65,108.459,108.55,1600300.0],["2023-12-21",110.41,111.62,109.91,111.21,1041500.0],["2023-12-22",111.56,113.45,111.14,112.6,1166100.0],["2023-12-26",113.24,114.97,112.98,114.38,733300.0],["2023-12-27",114.65,114.73,113.845,114.61,602200.0],["2023-12-28",114.64,114.86,114.0,114.18,545100.0],["2023-12-29",114.06,114.338,112.31,112.61,908900.0],["2024-01-02",111.23,111.37,107.875,108.91,2131300.0],["2024-01-03",107.88,107.88,105.51,105.69,1537200.0],["2024-01-04",102.22,104.19,101.35,102.99,1951600.0],["2024-01-05",102.73,104.305,102.24,103.12,1175700.0],["2024-01-08",103.46,106.19,103.095,105.39,1093400.0],["2024-01-09",104.02,105.525,103.39,104.0,851400.0],["2024-01-10",103.62,104.63,102.52,104.49,964100.0],["2024-01-11",103.99,104.39,101.47,103.71,1207900.0],["2024-01-12",104.0,104.53,101.81,102.3,891600.0],["2024-01-16",101.76,102.53,100.5,101.41,1022500.0],["2024-01-17",100.37,101.14,98.38,99.89,1061900.0],["2024-01-18",102.11,103.93,101.23,103.78,1734500.0],["2024-01-19",105.11,106.23,103.82,105.56,1361100.0],["2024-01-22",106.39,107.567,105.89,106.7,874500.0],["2024-01-23",107.12,108.29,106.69,107.77,607000.0],["2024-01-24",107.86,108.29,105.59,105.96,1031400.0],["2024-01-25",107.74,107.77,105.56,106.44,1309300.0],["2024-01-26",105.17,105.845,102.72,103.68,1260400.0],["2024-01-29",104.0,104.235,102.77,103.7,1620100.0],["2024-01-30",102.88,103.19,100.11,100.26,2413800.0],["2024-01-31",101.05,102.15,98.34,99.74,3626300.0],["2024-02-01",105.07,108.43,102.78,105.75,3979200.0],["2024-02-02",105.3,105.3,102.34,103.59,2167800.0],["2024-02-05",104.19,108.13,104.03,107.33,1736400.0],["2024-02-06",107.72,108.72,106.676,108.61,1762900.0],["2024-02-07",109.93,111.1,107.96,110.85,1609300.0],["2024-02-08",110.48,113.71,110.48,112.62,1396200.0],["2024-02-09",112.85,113.92,112.215,112.32,1133000.0],["2024-02-12",112.41,114.79,111.76,113.73,1194000.0],["2024-02-13",110.39,112.75,110.0,111.71,1332100.0],["2024-02-14",112.8,113.9,111.81,113.59,1078900.0],["2024-02-15",114.0,114.75,113.35,113.88,1222900.0],["2024-02-16",113.73,114.29,112.11,112.17,855500.0],["2024-02-20",111.0,112.55,110.9,111.86,1086100.0],["2024-02-21",110.93,111.92,110.185,111.89,864300.0],["2024-02-22",113.68,113.86,112.03,113.45,1010300.0],["2024-02-23",113.42,113.96,112.68,112.8,670600.0],["2024-02-26",113.71,114.25,113.41,113.52,592400.0],["2024-02-27",113.88,114.78,113.73,114.01,561700.0],["2024-02-28",112.78,113.43,111.88,112.05,624300.0],["2024-02-29",113.65,114.77,112.4,114.55,1159200.0],["2024-03-01",115.0,120.255,114.97,119.62,1804000.0],["2024-03-04",121.0,121.65,119.62,120.22,1337300.0],["2024-03-05",119.22,119.22,112.26,113.29,1406800.0],["2024-03-06",115.0,118.725,114.97,115.89,1235300.0],["2024-03-07",116.94,119.96,116.82,118.79,1138000.0],["2024-03-08",119.01,119.75,116.05,116.07,1384800.0],["2024-03-11",115.22,117.53,114.95,117.49,904200.0],["2024-03-12",118.44,120.385,116.65,120.17,1010000.0],["2024-03-13",119.21,120.18,115.68,116.13,1399000.0],["2024-03-14",115.69,116.44,112.45,113.58,1685600.0],["2024-03-15",111.77,113.19,111.58,111.85,2416200.0],["2024-03-18",112.84,113.48,110.99,111.28,1320500.0],["2024-03-19",110.54,111.195,109.08,110.8,1314200.0],["2024-03-20",110.72,114.22,110.32,113.52,1069800.0],["2024-03-21",115.83,117.88,114.76,115.38,1271000.0],["2024-03-22",114.73,115.76,114.24,114.38,539400.0],["2024-03-25",112.93,114.21,112.175,113.75,771200.0],["2024-03-26",113.41,115.0,112.55,112.64,893200.0],["2024-03-27",113.48,114.715,112.41,114.6,949700.0],["2024-03-28",114.91,115.8,114.14,114.83,1142300.0],["2024-04-01",115.21,116.68,113.63,114.15,938000.0],["2024-04-02",113.0,114.15,112.27,113.8,862600.0],["2024-04-03",112.9,115.5,112.85,114.9,777900.0],["2024-04-04",116.0,116.64,112.53,113.0,1294500.0],["2024-04-05",112.67,115.17,112.67,115.09,758900.0],["2024-04-08",114.57,115.52,113.38,114.46,640000.0],["2024-04-09",115.51,116.63,114.73,116.49,833700.0],["2024-04-10",113.8,115.27,112.57,113.38,926600.0],["2024-04-11",114.17,116.33,112.71,115.81,794300.0],["2024-04-12",113.49,114.39,110.95,111.36,1222700.0],["2024-04-15",112.64,112.99,109.05,110.07,1223900.0],["2024-04-16",110.21,112.11,110.21,111.15,958000.0],["2024-04-17",111.51,111.675,109.47,109.95,1386000.0],["2024-04-18",109.06,110.055,107.76,107.84,1482100.0],["2024-04-19",107.43,107.72,104.27,104.88,1236100.0],["2024-04-22",105.63,107.8,104.98,107.12,1216100.0],["2024-04-23",107.19,108.85,107.145,107.98,1001700.0],["2024-04-24",111.03,113.53,110.64,112.15,1551900.0],["2024-04-25",112.72,115.59,111.73,114.7,1261200.0],["2024-04-26",114.7,117.1,114.6,116.75,1042900.0],["2024-04-29",115.99,118.9,115.99,118.83,1041000.0],["2024-04-30",118.57,119.045,116.74,116.84,1288200.0],["2024-05-01",113.64,116.23,111.81,111.89,2943400.0],["2024-05-02",101.93,103.0,94.34,95.67,5929200.0],["2024-05-03",96.52,97.3,95.41,95.95,2424500.0],["2024-05-06",96.33,97.155,95.385,96.21,2052500.0],["2024-05-07",96.84,97.67,96.11,96.75,1429900.0],["2024-05-08",95.5,97.465,94.87,96.02,1401200.0],["2024-05-09",95.71,97.45,95.11,97.02,1205400.0],["2024-05-10",97.68,97.91,96.68,97.69,816300.0],["2024-05-13",98.0,99.3,97.92,98.35,1113500.0],["2024-05-14",98.9,99.49,98.413,99.05,922100.0],["2024-05-15",99.31,99.98,98.91,99.91,1195500.0],["2024-05-16",99.38,100.68,98.92,99.51,1149900.0],["2024-05-17",100.14,100.31,97.42,98.43,1096300.0],["2024-05-20",98.61,99.62,98.38,98.68,865100.0],["2024-05-21",97.47,98.47,96.97,97.99,734000.0],["2024-05-22",99.0,99.97,98.225,99.55,1180400.0],["2024-05-23",100.0,100.0,95.68,96.86,1609600.0],["2024-05-24",97.81,98.59,97.21,98.29,1000200.0],["2024-05-28",99.41,99.41,97.69,98.18,1259700.0],["2024-05-29",96.0,97.33,96.0,96.28,1099400.0],["2024-05-30",96.57,97.33,96.0,97.09,916800.0],["2024-05-31",97.22,98.44,95.17,98.39,1250500.0],["2024-06-03",99.0,99.0,96.24,97.89,1240700.0],["2024-06-04",97.89,98.09,96.7,97.7,1092500.0],["2024-06-05",98.65,99.715,97.67,99.64,1022700.0],["2024-06-06",98.98,100.56,98.24,99.98,1174900.0],["2024-06-07",99.45,100.28,98.795,99.49,804800.0],["2024-06-10",98.85,103.5,98.85,102.36,2263100.0],["2024-06-11",101.56,104.13,100.42,104.07,1468200.0],["2024-06-12",106.05,109.43,105.55,108.72,2736200.0],["2024-06-13",107.65,113.775,107.56,113.36,2444600.0],["2024-06-14",112.36,113.57,111.11,112.38,1408200.0],["2024-06-17",112.36,114.96,111.06,114.2,1124300.0],["2024-06-18",114.01,115.8,113.59,114.71,1106800.0],["2024-06-20",114.71,115.26,112.41,112.91,1573400.0],["2024-06-21",112.56,113.88,110.63,113.52,3870600.0],["2024-06-24",112.18,115.51,112.18,113.53,1299700.0],["2024-06-25",114.2,115.605,112.9,115.43,1413600.0],["2024-06-26",115.09,116.11,112.315,113.84,1158600.0],["2024-06-27",113.83,114.22,111.0,112.39,1049200.0],["2024-06-28",113.5,116.44,113.35,116.04,2010600.0],["2024-07-01",116.94,118.05,115.39,117.81,1044700.0],["2024-07-02",117.67,119.48,117.0,118.9,1070000.0],["2024-07-03",119.13,119.45,116.545,117.13,1129400.0],["2024-07-05",118.13,119.33,116.135,118.75,907000.0],["2024-07-08",118.75,121.88,118.75,120.82,942400.0],["2024-07-09",120.55,120.78,118.015,119.69,915700.0],["2024-07-10",120.69,125.21,120.295,124.95,1235400.0],["2024-07-11",125.72,125.74,122.34,122.51,1064700.0],["2024-07-12",122.82,125.3,122.08,122.8,1159600.0],["2024-07-15",123.98,127.5,123.67,126.32,1285800.0],["2024-07-16",126.83,130.99,126.51,129.21,1394000.0],["2024-07-17",126.0,128.97,123.43,123.59,2167600.0],["2024-07-18",125.53,127.19,123.19,124.59,1047000.0],["2024-07-19",124.36,124.39,121.12,121.8,1178200.0],["2024-07-22",124.88,125.88,122.76,125.49,1145800.0],["2024-07-23",124.31,125.3,123.98,125.14,865700.0],["2024-07-24",124.26,125.24,119.845,120.04,1682600.0],["2024-07-25",119.71,122.79,118.21,118.67,1704900.0],["2024-07-26",121.62,123.66,120.375,122.01,1099500.0],["2024-07-29",122.62,124.87,122.31,122.47,1185400.0],["2024-07-30",122.66,123.41,118.64,119.46,2788700.0],["2024-07-31",121.5,121.94,111.79,119.8,3835200.0],["2024-08-01",118.04,119.083,109.21,110.65,2676600.0],["2024-08-02",108.55,110.54,107.26,107.93,2386300.0],["2024-08-05",103.58,106.91,102.13,104.61,1885100.0],["2024-08-06",104.94,106.465,102.92,103.02,1300500.0],["2024-08-07",105.99,106.83,100.03,100.6,1310600.0],["2024-08-08",103.77,107.88,101.64,107.08,1653300.0],["2024-08-09",104.94,107.36,104.89,106.2,854500.0],["2024-08-12",106.72,109.02,106.225,107.28,963700.0],["2024-08-13",108.09,111.1,107.53,111.01,1300500.0],["2024-08-14",111.08,111.55,108.1,108.52,988000.0],["2024-08-15",109.73,113.0,109.64,112.38,1651600.0],["2024-08-16",111.0,112.52,110.7,111.18,921600.0],["2024-08-19",110.66,112.43,109.69,112.34,1217500.0],["2024-08-20",112.51,113.0,110.69,111.23,911000.0],["2024-08-21",111.8,113.49,111.59,112.92,698000.0],["2024-08-22",113.21,113.56,109.47,110.43,985800.0],["2024-08-23",112.08,115.95,111.31,115.52,1271100.0],["2024-08-26",115.2,115.246,111.59,112.39,1012100.0],["2024-08-27",112.02,114.335,111.36,113.67,881100.0],["2024-08-28",113.02,113.92,110.721,112.26,818200.0],["2024-08-29",112.64,117.9,112.64,113.87,1451600.0],["2024-08-30",116.27,116.77,114.03,115.89,1760300.0],["2024-09-03",113.84,113.88,107.32,108.11,1824800.0],["2024-09-04",107.64,110.725,107.1,108.85,955600.0],["2024-09-05",107.58,109.78,106.99,108.08,921400.0],["2024-09-06",107.67,108.2,103.468,104.35,1745900.0],["2024-09-09",105.77,107.159,104.595,105.27,1158100.0],["2024-09-10",104.8,104.8,102.43,104.54,1051400.0],["2024-09-11",104.85,107.37,102.43,107.17,1518800.0],["2024-09-12",106.41,106.41,104.08,105.61,833800.0],["2024-09-13",106.59,108.441,106.15,107.65,911900.0],["2024-09-16",104.7,105.0,98.72,100.46,2771700.0],["2024-09-17",102.07,102.295,99.3,100.0,1507200.0],["2024-09-18",100.5,101.74,99.4,99.8,1752500.0],["2024-09-19",102.69,104.35,101.55,103.17,1567600.0],["2024-09-20",101.91,102.81,100.54,102.26,2669800.0],["2024-09-23",102.87,102.87,101.16,102.18,786700.0],["2024-09-24",103.71,105.0,102.705,102.97,1138800.0],["2024-09-25",102.38,103.015,101.11,102.49,1047600.0],["2024-09-26",106.27,106.27,101.5,104.96,2480300.0],["2024-09-27",105.53,105.535,103.06,103.6,1115700.0],["2024-09-30",102.53,103.995,101.67,103.3,1229900.0],["2024-10-01",101.55,102.37,99.26,99.78,1911600.0],["2024-10-02",100.83,103.07,100.31,102.15,958800.0],["2024-10-03",101.8,102.59,100.19,101.68,1208500.0],["2024-10-04",103.37,103.84,101.04,102.0,978100.0],["2024-10-07",101.1,101.45,99.48,100.36,839900.0],["2024-10-08",100.62,101.16,99.05,100.41,996100.0],["2024-10-09",100.14,102.22,100.04,102.16,791100.0],["2024-10-10",100.39,101.68,99.26,101.5,875800.0],["2024-10-11",99.75,101.925,99.75,101.83,919100.0],["2024-10-14",102.5,104.76,101.59,104.58,1230300.0],["2024-10-15",105.0,107.33,102.95,103.58,2263000.0],["2024-10-16",105.83,105.95,103.606,104.0,823700.0],["2024-10-17",105.9,106.25,104.24,104.28,1191100.0],["2024-10-18",105.39,105.39,103.51,104.5,751900.0],["2024-10-21",103.49,103.75,101.34,102.2,793100.0],["2024-10-22",101.21,101.48,99.7,100.8,1082500.0],["2024-10-23",100.82,101.76,98.45,100.24,1321500.0],["2024-10-24",100.96,101.265,98.91,99.53,1013400.0],["2024-10-25",99.72,100.7,98.88,99.01,1325200.0],["2024-10-28",99.15,101.11,98.875,100.26,1306600.0],["2024-10-29",99.79,100.92,99.135,100.48,2704800.0],["2024-10-30",78.01,78.01,71.31,73.04,10436900.0],["2024-10-31",73.2,74.45,70.385,71.26,4446600.0],["2024-11-01",71.25,73.08,71.25,71.86,2131100.0],["2024-11-04",71.48,72.6,71.0,71.37,1688300.0],["2024-11-05",70.93,72.41,70.895,71.8,1209000.0],["2024-11-06",72.38,73.79,72.122,72.86,1659300.0],["2024-11-07",73.05,73.5,71.8,72.06,2191000.0],["2024-11-08",71.75,71.97,70.19,70.35,1548300.0],["2024-11-11",70.2,70.2,67.94,68.74,2532900.0],["2024-11-12",67.8,68.85,67.16,67.27,1728500.0],["2024-11-13",66.455,67.02,65.35,65.6,1974600.0],["2024-11-14",66.1,66.79,65.66,66.3,1769700.0],["2024-11-15",65.63,66.58,65.5,65.61,1892800.0],["2024-11-18",65.86,66.92,65.62,66.32,1619300.0],["2024-11-19",65.72,66.6,65.72,66.28,1343100.0],["2024-11-20",65.76,67.295,64.98,65.66,2100500.0],["2024-11-21",66.05,67.93,65.28,67.87,3630500.0],["2024-11-22",68.0,69.46,67.94,69.25,1885900.0],["2024-11-25",70.11,70.78,69.356,69.71,2306600.0],["2024-11-26",69.95,69.95,67.58,68.15,2353900.0],["2024-11-27",68.17,69.0,67.785,68.4,1249900.0],["2024-11-29",68.53,70.12,68.5,69.05,1019000.0],["2024-12-02",69.32,71.55,69.25,70.8,1947100.0],["2024-12-03",70.22,70.71,69.88,70.43,1572200.0],["2024-12-04",71.77,71.77,69.88,70.08,1692300.0],["2024-12-05",70.15,70.57,68.45,68.69,1360500.0],["2024-12-06",69.19,69.58,64.54,68.33,4500600.0],["2024-12-09",67.85,70.84,67.296,69.51,2340200.0],["2024-12-10",70.26,70.26,68.32,68.6,1783400.0],["2024-12-11",69.0,69.72,68.695,69.06,1622700.0],["2024-12-12",68.32,69.92,67.71,69.64,1876700.0],["2024-12-13",70.15,70.25,68.14,69.59,2631500.0],["2024-12-16",69.48,70.889,68.51,70.3,2632700.0],["2024-12-17",70.27,71.32,69.82,70.95,2823700.0],["2024-12-18",71.05,71.32,68.095,68.5,3854400.0],["2024-12-19",68.69,69.73,68.4,68.8,4105200.0],["2024-12-20",68.91,71.32,68.18,70.85,30048600.0],["2024-12-23",70.82,72.98,70.74,71.54,4348900.0],["2024-12-24",71.78,72.205,70.81,71.5,973800.0],["2024-12-26",71.0,72.25,70.42,71.63,1846000.0],["2024-12-27",71.79,71.8,70.69,71.42,2037900.0],["2024-12-30",70.58,70.58,69.09,69.73,2339300.0],["2024-12-31",70.0,70.39,69.21,69.93,2671100.0],["2025-01-02",70.72,70.98,69.2,69.76,1849100.0],["2025-01-03",69.9,71.1,69.3,70.63,3891200.0],["2025-01-06",71.1,72.87,71.07,72.14,2669600.0],["2025-01-07",72.68,74.2,72.36,73.63,2607900.0],["2025-01-08",73.13,73.33,71.83,73.08,3260800.0],["2025-01-10",72.65,72.91,71.27,71.69,5330100.0],["2025-01-13",71.69,72.215,70.35,71.91,3144300.0],["2025-01-14",72.4,73.025,71.75,72.82,3959400.0],["2025-01-15",73.81,75.045,73.61,74.16,1482700.0],["2025-01-16",74.51,74.73,73.33,73.59,1655000.0],["2025-01-17",78.0,84.48,77.21,84.21,10027100.0],["2025-01-21",87.39,89.13,85.53,87.58,5004400.0],["2025-01-22",87.86,89.07,86.72,87.09,2338700.0],["2025-01-23",86.82,90.92,86.755,90.57,4133200.0],["2025-01-24",90.58,91.333,88.45,88.94,3889700.0],["2025-01-27",90.16,91.03,87.0,87.63,4335900.0],["2025-01-28",88.3,89.18,85.29,85.78,5749400.0],["2025-01-29",84.21,88.41,82.51,86.03,6016000.0],["2025-01-30",86.0,86.26,82.619,83.72,3168400.0],["2025-01-31",84.5,85.04,82.03,82.98,2404100.0],["2025-02-03",81.78,83.855,80.64,81.66,2210000.0],["2025-02-04",81.42,83.29,81.42,81.89,1532100.0],["2025-02-05",81.7,82.96,81.06,82.59,1980900.0],["2025-02-06",78.75,80.92,76.583,78.89,3452700.0],["2025-02-07",78.89,79.02,76.33,77.03,2508000.0],["2025-02-10",77.7,77.7,76.11,77.26,1600400.0],["2025-02-11",76.345,77.575,76.22,76.66,1187400.0],["2025-02-12",75.43,77.445,75.27,77.01,1426600.0],["2025-02-13",77.055,78.14,76.265,77.49,1472800.0],["2025-02-14",77.62,78.42,76.04,76.16,1438500.0],["2025-02-18",76.565,78.45,76.49,77.96,1671900.0],["2025-02-19",77.82,80.17,77.22,78.89,2191800.0],["2025-02-20",79.0,79.925,76.88,77.1,1606500.0],["2025-02-21",77.44,77.853,75.235,76.07,1957600.0],["2025-02-24",76.19,76.65,74.7,75.27,1638100.0],["2025-02-25",75.12,76.88,74.75,75.12,1979400.0],["2025-02-26",75.55,76.54,74.25,74.54,1518300.0],["2025-02-27",74.72,75.05,70.9,70.96,2175800.0],["2025-02-28",70.39,72.86,69.91,72.69,7175500.0],["2025-03-03",74.01,74.01,69.3,69.62,2843400.0],["2025-03-04",69.01,70.92,68.14,69.27,2558300.0],["2025-03-05",69.64,71.5,69.25,71.14,1884600.0],["2025-03-06",69.7,71.91,69.58,71.2,2247200.0],["2025-03-07",71.76,76.98,71.58,76.8,2995500.0],["2025-03-10",75.06,76.21,73.035,74.08,2549800.0],["2025-03-11",74.15,74.339,69.886,71.06,2412400.0],["2025-03-12",71.49,72.33,69.15,69.32,2078200.0],["2025-03-13",69.32,70.06,67.34,69.12,1943500.0],["2025-03-14",69.98,71.7,69.74,71.39,1557000.0],["2025-03-17",71.44,73.72,71.44,73.02,1337000.0],["2025-03-18",72.48,72.79,71.76,72.02,1453200.0],["2025-03-19",72.53,73.26,71.5,72.18,1547900.0],["2025-03-20",71.56,73.04,71.04,72.36,1648200.0],["2025-03-21",71.56,73.38,70.78,71.8,11976200.0],["2025-03-24",73.61,74.54,72.46,72.91,2018200.0],["2025-03-25",72.52,75.86,72.44,75.63,2634700.0],["2025-03-26",75.35,76.08,74.14,75.0,1572100.0],["2025-03-27",74.05,74.54,72.87,73.69,1353500.0],["2025-03-28",73.31,73.93,71.1,71.5,2241800.0],["2025-03-31",70.19,72.7,69.701,72.41,1634100.0],["2025-04-01",72.1,72.68,70.72,72.23,1130200.0],["2025-04-02",71.26,73.65,70.99,72.64,913400.0],["2025-04-03",68.68,69.54,60.885,61.09,3453400.0],["2025-04-04",58.17,58.75,53.9,56.35,4493500.0],["2025-04-07",55.12,61.12,53.18,56.39,5924800.0],["2025-04-08",58.63,58.73,49.46,50.81,6468500.0],["2025-04-09",51.36,62.56,50.33,62.11,6423900.0],["2025-04-10",59.06,59.55,53.1,55.12,2973600.0],["2025-04-11",54.06,56.635,52.62,56.27,2075900.0],["2025-04-14",58.405,59.86,57.6,58.93,2345400.0],["2025-04-15",58.88,59.53,57.65,57.81,2985700.0],["2025-04-16",56.05,57.65,54.49,56.82,3235100.0],["2025-04-17",57.41,58.02,56.2,57.63,1332000.0],["2025-04-21",56.06,58.33,56.0,58.2,1899000.0],["2025-04-22",58.23,60.11,58.23,59.12,2254700.0],["2025-04-23",62.0,62.72,59.58,59.91,2073100.0],["2025-04-24",61.735,63.71,60.92,63.51,1894400.0],["2025-04-25",62.54,64.37,62.29,63.78,989000.0],["2025-04-28",63.51,64.71,62.55,63.8,2218800.0],["2025-04-29",63.06,63.79,62.34,62.65,3292700.0],["2025-04-30",67.95,71.84,67.089,71.67,6059700.0],["2025-05-01",71.92,72.125,69.42,69.81,2956700.0],["2025-05-02",71.74,72.69,70.59,70.9,1955700.0],["2025-05-05",69.95,71.5,69.51,70.72,2058400.0],["2025-05-06",70.02,70.45,69.03,70.31,2300000.0],["2025-05-07",70.51,71.63,69.31,71.3,1805400.0],["2025-05-08",71.64,74.21,71.64,72.37,2646000.0],["2025-05-09",72.93,73.73,71.73,73.19,1374900.0],["2025-05-12",78.26,79.26,76.71,78.42,3319400.0],["2025-05-13",78.37,80.1,78.075,78.58,2410200.0],["2025-05-14",78.39,79.48,77.94,79.44,1828700.0],["2025-05-15",78.5,78.96,77.52,78.42,1469000.0],["2025-05-16",78.49,79.81,77.86,79.64,1290100.0],["2025-05-19",77.84,79.02,77.84,78.82,974700.0],["2025-05-20",77.73,79.125,77.73,78.92,1560500.0],["2025-05-21",78.0,78.8,76.09,76.51,1609900.0],["2025-05-22",76.75,77.238,75.734,76.1,1014200.0],["2025-05-23",73.45,75.59,73.0,74.6,2134300.0],["2025-05-27",76.2,77.75,75.07,76.95,2314600.0],["2025-05-28",77.25,77.582,75.8,75.91,1505900.0],["2025-05-29",77.46,77.47,75.62,76.41,1316400.0],["2025-05-30",75.63,76.31,74.03,76.02,2665500.0],["2025-06-02",75.6,76.86,74.77,76.37,2020100.0],["2025-06-03",76.0,79.455,75.27,79.26,3270700.0],["2025-06-04",79.21,80.41,78.98,79.23,2400300.0],["2025-06-05",79.88,80.64,77.52,78.12,2085500.0],["2025-06-06",79.575,79.82,78.49,78.58,1016000.0],["2025-06-09",79.67,82.31,79.67,81.09,1723400.0],["2025-06-10",81.82,83.31,81.4,83.01,1867600.0],["2025-06-11",83.7,83.89,81.983,82.63,1221400.0],["2025-06-12",81.81,82.285,81.42,81.76,1275000.0],["2025-06-13",79.99,81.06,79.33,79.42,1492300.0],["2025-06-16",80.46,81.13,79.52,80.74,1830200.0],["2025-06-17",80.32,81.5,80.0,80.18,1262800.0],["2025-06-18",80.4,81.37,79.86,80.3,846900.0],["2025-06-20",80.53,81.31,78.32,79.91,5448000.0],["2025-06-23",79.9,81.7,79.32,80.92,1130000.0],["2025-06-24",81.43,82.78,81.325,81.59,1814300.0],["2025-06-25",82.58,82.78,81.55,82.74,914100.0],["2025-06-26",82.88,83.51,82.43,82.99,2009200.0],["2025-06-27",82.745,84.56,82.41,83.85,2836400.0],["2025-06-30",83.81,85.21,82.75,84.91,1771500.0],["2025-07-01",84.31,87.45,84.25,86.08,1778800.0],["2025-07-02",86.21,88.33,85.36,88.28,1485600.0],["2025-07-03",88.62,89.58,87.78,88.78,1361300.0],["2025-07-07",87.49,89.91,86.364,87.04,2309100.0],["2025-07-08",87.89,89.62,86.76,88.03,2619700.0],["2025-07-09",88.21,90.1,87.69,89.88,2213200.0],["2025-07-10",89.22,91.29,89.06,90.32,1068300.0],["2025-07-11",89.08,89.456,87.89,88.23,1484500.0],["2025-07-14",87.55,88.14,86.14,87.48,1259000.0],["2025-07-15",88.74,89.19,86.89,87.03,1291500.0],["2025-07-16",87.0,88.35,86.19,88.0,1445200.0],["2025-07-17",88.0,89.17,87.585,88.63,1214300.0],["2025-07-18",88.82,89.31,87.76,88.57,1021000.0],["2025-07-21",89.18,90.66,87.88,87.93,1243500.0],["2025-07-22",88.04,88.84,86.8,87.8,1527500.0],["2025-07-23",88.67,88.94,86.61,88.53,1127300.0],["2025-07-24",87.7,87.86,85.924,86.19,1346900.0],["2025-07-25",86.0,86.09,84.75,85.28,1868300.0],["2025-07-28",86.13,86.29,84.145,84.32,2483600.0],["2025-07-29",84.97,85.54,83.82,84.67,4167600.0],["2025-07-30",91.29,91.435,81.6,86.5,5858000.0],["2025-07-31",85.49,85.67,82.61,83.6,2447300.0],["2025-08-01",82.24,84.875,81.54,84.11,2343200.0],["2025-08-04",84.85,85.25,84.21,85.17,1427300.0],["2025-08-05",85.31,85.82,83.64,84.95,2146000.0],["2025-08-06",84.89,84.98,83.56,84.19,1245200.0],["2025-08-07",85.2,87.62,84.52,87.55,2293000.0],["2025-08-08",88.1,89.32,87.58,88.09,1423800.0],["2025-08-11",88.23,88.85,86.73,86.98,1254900.0],["2025-08-12",87.34,89.975,87.043,89.77,1501200.0],["2025-08-13",90.35,90.94,89.8,90.14,1656200.0],["2025-08-14",88.79,90.905,88.79,90.66,1200300.0],["2025-08-15",90.09,90.369,88.86,89.35,1268200.0],["2025-08-18",89.06,89.95,88.49,89.25,1149000.0],["2025-08-19",89.31,90.08,89.17,89.54,1348100.0],["2025-08-20",89.07,89.26,87.53,89.05,1771000.0],["2025-08-21",88.01,89.14,87.775,89.07,829900.0],["2025-08-22",89.52,94.045,89.21,92.95,1870900.0],["2025-08-25",92.49,92.91,91.87,92.12,934700.0],["2025-08-26",92.05,93.375,91.985,92.37,1467400.0],["2025-08-27",92.2,92.64,91.5,91.91,1632900.0],["2025-08-28",92.02,92.39,90.92,91.49,1453500.0],["2025-08-29",91.36,91.82,89.88,90.7,1451500.0],["2025-09-02",89.0,90.405,88.12,90.34,1041000.0],["2025-09-03",90.78,90.99,89.57,90.88,1167300.0],["2025-09-04",90.69,92.57,89.39,92.2,1493200.0],["2025-09-05",92.23,94.13,92.23,92.89,973400.0],["2025-09-08",92.4,92.46,88.68,91.76,2743700.0],["2025-09-09",91.96,93.0,90.56,92.11,2024300.0],["2025-09-10",90.29,90.29,85.7,89.19,2503200.0],["2025-09-11",89.2,89.8,86.51,87.67,2337900.0],["2025-09-12",87.26,87.37,85.84,86.81,2045300.0],["2025-09-15",87.19,88.19,85.69,86.41,1815300.0],["2025-09-16",87.19,87.79,86.06,86.94,1635300.0],["2025-09-17",86.62,89.39,86.16,87.67,2229300.0],["2025-09-18",88.94,90.67,88.3,90.03,2139600.0],["2025-09-19",90.03,92.34,88.12,91.81,11604200.0],["2025-09-22",92.62,97.02,92.58,96.31,3371300.0],["2025-09-23",96.85,96.85,92.83,93.85,2652000.0],["2025-09-24",93.61,95.95,92.95,93.27,1682900.0],["2025-09-25",92.49,93.455,91.02,93.36,915000.0],["2025-09-26",93.36,93.66,92.28,93.02,1006000.0],["2025-09-29",93.84,93.84,90.13,90.46,1527000.0],["2025-09-30",90.29,92.01,90.03,91.08,987100.0],["2025-10-01",90.72,91.37,90.02,90.47,1224800.0],["2025-10-02",91.93,92.79,90.91,91.54,1126100.0],["2025-10-03",91.43,94.26,91.25,93.48,1680300.0],["2025-10-06",94.65,95.0,90.71,92.41,1368300.0],["2025-10-07",92.94,93.85,89.315,89.45,936200.0],["2025-10-08",89.67,91.59,89.42,91.53,1071600.0],["2025-10-09",91.97,91.97,88.72,90.11,833000.0],["2025-10-10",89.46,90.535,83.12,83.24,1253200.0],["2025-10-13",85.63,87.95,84.92,87.92,1055700.0],["2025-10-14",85.6,88.9,85.6,87.87,884500.0],["2025-10-15",89.63,90.33,87.54,89.97,881100.0],["2025-10-16",90.5,91.75,89.45,91.675,724600.0],["2025-10-17",91.86,92.43,90.83,92.13,1020400.0],["2025-10-20",90.33,94.28,88.2,93.16,1166000.0],["2025-10-21",92.6,93.58,91.51,93.49,927900.0],["2025-10-22",92.08,92.36,89.15,90.67,1295600.0],["2025-10-23",90.53,92.43,90.08,92.06,1213100.0],["2025-10-24",93.33,93.5,90.64,90.71,861800.0],["2025-10-27",91.42,93.13,89.91,92.13,747900.0],["2025-10-28",100.5,106.3,97.31,97.42,9398500.0],["2025-10-29",98.89,101.685,95.21,95.48,4380900.0],["2025-10-30",95.19,99.29,94.0,95.99,2651700.0],["2025-10-31",95.99,98.51,94.54,94.92,2851600.0],["2025-11-03",94.59,95.57,93.34,93.58,3168500.0],["2025-11-04",91.14,92.552,87.23,87.54,3909400.0],["2025-11-05",87.91,91.37,87.91,89.7,1988500.0],["2025-11-06",89.85,90.98,86.86,87.12,1810000.0],["2025-11-07",86.75,86.75,84.3,85.9,1670100.0],["2025-11-10",87.0,87.445,85.81,86.88,1374200.0],["2025-11-11",87.22,88.555,86.41,86.52,1086200.0],["2025-11-12",86.88,88.055,86.88,87.84,1018500.0],["2025-11-13",87.06,88.28,85.85,86.2,1009000.0],["2025-11-14",84.21,86.26,84.138,84.98,1282700.0],["2025-11-17",84.56,84.655,80.775,81.63,839900.0],["2025-11-18",81.0,81.96,80.23,81.14,959700.0],["2025-11-19",81.23,82.33,80.8,81.61,1579600.0],["2025-11-20",82.2,82.775,78.7,79.25,3328900.0],["2025-11-21",79.95,82.76,79.385,81.69,2122700.0],["2025-11-24",81.49,83.31,81.49,83.05,970900.0],["2025-11-25",82.89,84.84,82.475,84.45,1336000.0],["2025-11-26",85.0,86.99,84.8,85.62,1420200.0],["2025-11-28",85.55,86.53,85.44,85.89,304800.0],["2025-12-01",85.47,86.63,85.03,85.75,1529800.0],["2025-12-02",86.41,88.735,85.815,88.25,715700.0],["2025-12-03",88.25,90.06,87.888,89.36,754900.0],["2025-12-04",89.36,90.71,88.55,88.97,608700.0],["2025-12-05",88.83,90.4,88.83,89.96,771100.0],["2025-12-08",90.49,90.94,89.21,89.4,845000.0],["2025-12-09",89.12,90.143,88.7,89.1,968600.0],["2025-12-10",88.785,90.3,88.54,89.64,1377000.0],["2025-12-11",88.86,89.56,88.22,89.41,671100.0],["2025-12-12",89.04,89.96,87.68,88.07,1215600.0],["2025-12-15",88.42,89.15,87.355,87.7,851000.0],["2025-12-16",87.67,88.34,85.91,86.57,1408600.0],["2025-12-17",86.84,87.92,85.39,85.92,824200.0],["2025-12-18",86.84,87.61,84.97,85.14,930200.0],["2025-12-19",85.05,86.63,84.67,85.63,2715900.0],["2025-12-22",86.63,87.5,86.16,86.45,710700.0],["2025-12-23",86.23,87.2,86.14,86.25,913500.0],["2025-12-24",86.395,86.85,86.07,86.14,227100.0],["2025-12-26",86.14,86.54,85.82,86.12,473200.0],["2025-12-29",85.45,86.31,85.25,85.46,587100.0],["2025-12-30",85.46,85.9,85.281,85.81,555300.0],["2025-12-31",85.705,85.895,84.5,84.51,579300.0],["2026-01-02",85.4,87.07,85.08,86.27,1005200.0],["2026-01-05",87.44,88.26,86.805,87.06,797400.0],["2026-01-06",87.87,89.37,87.525,88.12,1113300.0],["2026-01-07",87.5,88.09,79.71,81.49,2886100.0],["2026-01-08",80.17,84.26,79.9,82.88,1028000.0],["2026-01-09",83.22,83.89,81.69,81.78,1462500.0],["2026-01-12",81.61,81.61,79.64,80.46,1042100.0],["2026-01-13",81.28,81.31,79.9,80.29,740300.0],["2026-01-14",79.96,81.99,79.96,81.95,601600.0],["2026-01-15",82.38,82.425,79.76,80.64,821600.0],["2026-01-16",81.0,81.735,80.04,80.11,605700.0],["2026-01-20",79.12,80.84,78.82,79.85,1070700.0],["2026-01-21",80.65,81.47,80.04,80.95,599200.0],["2026-01-22",81.41,84.67,80.94,81.59,1704400.0],["2026-01-23",81.42,82.205,80.1,80.91,1540200.0],["2026-01-26",80.84,82.55,80.14,82.5,1104900.0],["2026-01-27",82.32,83.58,81.61,82.81,2179300.0],["2026-01-28",76.63,80.47,75.71,77.18,5728600.0],["2026-01-29",77.85,78.51,76.535,78.11,2007000.0],["2026-01-30",77.59,78.24,77.055,78.11,1803800.0],["2026-02-02",77.98,80.18,77.67,79.82,1394600.0],["2026-02-03",79.72,80.13,77.59,78.8,2025300.0],["2026-02-04",80.38,83.32,79.18,80.95,2362800.0],["2026-02-05",79.8,83.27,79.8,82.72,2057700.0],["2026-02-06",83.04,84.22,82.77,83.72,1631000.0],["2026-02-09",83.05,84.3,83.05,83.16,1242600.0],["2026-02-10",83.27,85.5,83.1,84.31,852700.0],["2026-02-11",84.9,86.15,84.55,85.82,850600.0],["2026-02-12",85.56,85.94,82.51,82.9,891700.0],["2026-02-13",82.76,84.53,81.72,84.44,1045700.0],["2026-02-17",83.06,85.03,83.06,84.29,1005800.0],["2026-02-18",84.54,84.8,83.01,84.06,1311800.0],["2026-02-19",83.44,84.27,81.27,81.31,943000.0],["2026-02-20",80.58,82.855,80.46,82.24,1084600.0],["2026-02-23",82.24,82.732,81.185,82.46,980300.0],["2026-02-24",83.07,84.7,82.945,83.18,1363000.0],["2026-02-25",83.96,84.01,82.03,82.36,1193700.0],["2026-02-26",82.66,83.73,81.38,82.46,1860900.0],["2026-02-27",81.91,82.93,80.85,82.9,1451500.0],["2026-03-02",81.17,82.63,80.9,81.92,1369000.0],["2026-03-03",80.82,81.57,79.93,81.27,1610100.0],["2026-03-04",81.27,81.56,79.35,79.46,1251500.0],["2026-03-05",79.46,80.477,78.975,79.41,1438100.0],["2026-03-06",78.5,78.8,77.29,77.64,957400.0],["2026-03-09",76.55,78.28,74.92,78.04,1527700.0],["2026-03-10",77.55,79.23,76.84,78.17,1709500.0],["2026-03-11",78.2,79.71,78.05,78.63,1476100.0],["2026-03-12",77.76,79.72,77.69,78.77,830400.0],["2026-03-13",79.3,80.28,78.0,78.12,870600.0],["2026-03-16",78.31,79.46,78.26,78.31,1073800.0],["2026-03-17",78.77,79.47,77.36,77.96,1158900.0],["2026-03-18",77.4,78.0,76.79,77.13,1246800.0],["2026-03-19",76.28,78.25,76.12,77.74,1098200.0],["2026-03-20",78.31,79.38,77.3,78.16,3641500.0],["2026-03-23",79.05,79.88,78.24,78.76,1245200.0],["2026-03-24",78.51,80.71,78.475,79.64,1385900.0],["2026-03-25",80.59,81.25,79.92,80.74,951300.0],["2026-03-26",79.53,82.0,79.17,80.61,910600.0],["2026-03-27",80.06,80.07,76.51,77.35,1148700.0],["2026-03-30",77.47,77.82,75.44,76.02,580800.0],["2026-03-31",76.99,77.85,75.68,77.4,875000.0],["2026-04-01",77.4,78.37,76.64,77.07,1470100.0],["2026-04-02",76.79,78.86,76.175,78.7,2545600.0],["2026-04-06",78.5,79.65,78.5,79.43,794000.0],["2026-04-07",78.87,79.255,77.035,77.78,1348000.0],["2026-04-08",79.9,80.25,78.82,79.57,1211600.0],["2026-04-09",79.37,80.165,79.11,79.83,1166600.0],["2026-04-10",79.83,80.45,79.33,79.81,780300.0],["2026-04-13",79.54,79.89,78.7,79.77,850700.0],["2026-04-14",79.63,80.84,79.49,80.61,1000600.0],["2026-04-15",80.25,81.4,80.08,81.19,474500.0],["2026-04-16",81.19,82.14,80.93,81.72,728900.0],["2026-04-17",82.24,83.11,80.46,81.9,1085800.0],["2026-04-20",79.72,82.8,79.72,82.61,661500.0],["2026-04-21",83.1,84.22,82.665,83.09,597800.0],["2026-04-22",85.44,85.8,84.38,84.98,1013300.0],["2026-04-23",85.31,85.59,83.75,84.65,498600.0],["2026-04-24",85.85,87.98,85.5,87.8,1495500.0],["2026-04-27",88.41,88.41,84.94,85.84,717000.0],["2026-04-28",85.71,86.298,84.79,84.87,675600.0],["2026-04-29",85.47,87.26,85.0,86.48,930900.0],["2026-04-30",87.568,94.31,86.945,94.22,1769600.0],["2026-05-01",94.2,94.2,91.06,93.5,1478900.0],["2026-05-04",93.14,93.8,92.14,92.53,923100.0],["2026-05-05",92.4,96.68,92.27,96.35,1667600.0],["2026-05-06",93.43,93.85,86.38,88.94,2429300.0],["2026-05-07",89.59,91.23,88.33,88.97,1432900.0],["2026-05-08",90.76,91.14,89.41,90.53,1091900.0],["2026-05-11",90.3,93.51,90.3,93.41,991300.0],["2026-05-12",93.3,93.3,88.33,89.73,884800.0],["2026-05-13",91.94,92.155,90.47,91.51,945500.0],["2026-05-14",91.61,91.83,90.1,90.46,724800.0],["2026-05-15",88.78,93.28,88.607,92.25,1033500.0],["2026-05-18",92.86,94.8,91.943,94.21,1337000.0],["2026-05-19",93.85,96.555,93.04,94.57,1211600.0],["2026-05-20",95.1,99.11,94.5,98.775,1227900.0],["2026-05-21",98.79,98.79,95.42,97.74,1212000.0],["2026-05-22",98.75,106.46,98.26,106.43,1497000.0],["2026-05-26",107.26,109.03,104.51,108.23,1382400.0],["2026-05-27",108.5,109.49,102.895,103.91,1354100.0],["2026-05-28",104.07,107.15,102.86,106.42,1286600.0],["2026-05-29",107.92,108.42,103.05,103.56,1805700.0],["2026-06-01",102.9,102.91,99.345,99.97,1113900.0],["2026-06-02",101.99,105.16,100.655,102.74,2016700.0],["2026-06-03",103.01,106.205,101.66,104.73,1064600.0],["2026-06-04",103.0,106.22,102.8,103.97,893400.0],["2026-06-05",102.82,102.82,97.61,98.28,1004200.0],["2026-06-08",100.85,103.405,98.63,99.89,1863600.0],["2026-06-09",100.43,101.9,93.91,97.94,1526900.0],["2026-06-10",97.64,98.44,94.91,95.0,1429600.0],["2026-06-11",95.68,97.98,95.06,97.66,1262700.0],["2026-06-12",96.96,99.08,95.96,98.59,710200.0],["2026-06-15",100.77,101.6,98.33,101.28,850100.0],["2026-06-16",100.48,101.11,96.21,96.56,1016100.0],["2026-06-17",98.47,98.49,94.54,94.65,932300.0],["2026-06-18",96.4,98.45,93.68,98.42,2487200.0],["2026-06-22",99.53,104.64,97.46,101.98,2320100.0],["2026-06-23",98.47,100.9,97.74,99.6,1605900.0],["2026-06-24",99.76,99.815,95.25,97.18,2644200.0],["2026-06-25",98.51,100.17,94.0,95.37,1347600.0],["2026-06-26",93.38,94.61,92.17,93.88,2051500.0],["2026-06-29",93.97,94.605,91.395,93.54,798300.0],["2026-06-30",93.11,95.02,92.88,93.27,1058200.0],["2026-07-01",92.88,93.76,90.55,90.88,1272400.0],["2026-07-02",90.61,92.74,86.97,87.57,1364800.0],["2026-07-06",87.96,89.24,86.95,87.13,937896.258731],["2026-07-07",85.8,87.29,84.575,85.13,816430.998225],["2026-07-08",84.7,84.94,82.83,83.87,1298256.434087],["2026-07-09",84.92,86.5,84.17,85.45,1109993.441053],["2026-07-10",85.025,86.91,84.56,85.81,783315.31201],["2026-07-13",85.13,85.96,83.66,84.35,751537.116642],["2026-07-14",85.3,85.8,82.33,82.51,911442.792908],["2026-07-15",82.92,83.94,81.39,83.44,908750.372405],["2026-07-16",82.21,83.6,81.57,83.5,1215313.847166],["2026-07-17",82.54,85.86,82.505,85.5,1094209.374696],["2026-07-20",86.056,86.59,85.24,85.72,802899.059102],["2026-07-21",87.17,89.63,87.17,88.93,973928.801276],["2026-07-22",88.19,90.41,88.19,89.48,755679.719645],["2026-07-23",88.54,89.3,86.09,86.73,1174189.511939],["2026-07-24",86.08,87.75,86.08,86.51,1116361.273833],["2026-07-27",86.83,90.09,86.36,89.76,1371117.782209],["2026-07-28",89.76,92.34,89.08,91.76,1903790.88755],["2026-07-29",86.405,92.39,85.512,89.5,2999654.876018],["2026-07-30",90.5,90.82,88.2557,90.74,1016438.661249],["2026-07-31",91.59,91.59,88.89,90.57,1236897.482344],["2026-08-03",89.31,89.9,88.355,89.49,1500985.863129],["2026-08-04",90.62,95.59,90.23,95.04,1983624.613913],["2026-08-05",95.27,96.1,94.04,95.25,1459569.574397],["2026-08-06",94.65,96.4,94.42,95.33,1139230.026572],["2026-08-07",95.81,99.15,95.5244,99.08,1000258.108284],["2026-08-10",98.97,99.04,96.9,97.34,195999.150121],["2026-08-11",97.3,98.59,96.08,96.68,884987.612834],["2026-08-12",97.33,98.5,95.805,98.24,820203.603975],["2026-08-13",97.98,98.87,97.76,98.44,762650.242933],["2026-08-14",99.065,99.07,96.2505,98.11,1132716.111482],["2026-08-17",97.5,98.82,95.94,96.04,1330442.460045],["2026-08-18",95,96.49,93.46,95.7,1156987.132393],["2026-08-19",95.85,98.4,95.82,96.81,774661.676187],["2026-08-20",96.86,98.2,95.84,96.31,635129.640448],["2026-08-21",96.3,96.95,94.83,95.56,572393.607444],["2026-08-24",95.09,95.66,93.91,95.37,593115.727172],["2026-08-25",95.5,95.53,91.86,94.34,771836.611754],["2026-08-26",94.54,95.26,93.445,95.135,636213.341503],["2026-08-27",95.14,96.5,94.88,96.18,631566.316402],["2026-08-28",96.33,96.49,93.38,94.73,841565.001363],["2026-08-31",94.76,96.83,93.94,96.08,1922592.327263],["2026-09-01",95.03,96.865,93.67,96.4,857436.640215],["2026-09-02",96.4,102.04,96.1,100.63,1262373.965529],["2026-09-03",99.8,101.528,99.255,100.38,1076613.94094],["2026-09-04",101,103.55,100.485,102.84,718068.403883],["2026-09-08",103.18,104.545,102.35,104.07,1440357.650897],["2026-09-09",103.86,105.39,103.035,105.24,981173.716705],["2026-09-10",103.88,114.28,103.61,112.36,2254698.927162],["2026-09-11",112.835,120.52,112.595,116.65,2192682.459783],["2026-09-14",114.11,115.08,107.84,107.98,1783063.457319]]}