{"t":"SITE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-12",25.64,26.97,25.49,26.67,6437000.0],["2016-05-13",26.91,28.2,26.6,28.2,884100.0],["2016-05-16",28.51,29.15,27.69,28.7,313600.0],["2016-05-17",28.4,28.53,27.34,27.96,157100.0],["2016-05-18",28.25,29.42,27.845,29.28,232500.0],["2016-05-19",29.78,29.99,28.495,28.52,135000.0],["2016-05-20",28.6,29.04,28.275,29.0,115000.0],["2016-05-23",29.05,29.885,28.73,29.15,291500.0],["2016-05-24",29.17,29.5,28.9,28.94,177000.0],["2016-05-25",28.75,29.0,28.36,28.36,107600.0],["2016-05-26",28.13,28.92,27.69,27.73,233500.0],["2016-05-27",27.78,28.3,27.5,27.92,101600.0],["2016-05-31",27.75,28.55,27.45,28.13,125200.0],["2016-06-01",28.0,28.28,27.9,28.0,66200.0],["2016-06-02",27.87,29.05,27.72,28.0,211200.0],["2016-06-03",28.0,28.47,27.57,28.11,181500.0],["2016-06-06",29.11,29.11,28.23,28.33,267900.0],["2016-06-07",28.23,28.84,28.205,28.46,131500.0],["2016-06-08",28.36,28.68,28.31,28.43,111800.0],["2016-06-09",28.28,28.56,27.97,28.35,196300.0],["2016-06-10",28.27,28.49,27.97,28.15,151900.0],["2016-06-13",28.13,28.41,27.605,28.26,247200.0],["2016-06-14",28.11,28.44,27.28,27.94,160100.0],["2016-06-15",27.91,28.46,27.822,28.36,180900.0],["2016-06-16",28.19,28.55,27.75,28.2,138300.0],["2016-06-17",28.23,28.36,27.16,27.29,428400.0],["2016-06-20",27.9,29.38,27.505,29.29,315000.0],["2016-06-21",29.23,30.99,28.71,30.84,560300.0],["2016-06-22",29.93,31.68,29.58,31.58,797900.0],["2016-06-23",32.0,33.9,31.445,33.72,497800.0],["2016-06-24",32.69,35.0,32.38,33.66,1620300.0],["2016-06-27",33.48,34.24,32.78,32.99,333200.0],["2016-06-28",33.6,35.0,33.57,34.79,214100.0],["2016-06-29",35.02,35.29,33.18,33.98,231600.0],["2016-06-30",33.78,34.37,33.361,33.99,205400.0],["2016-07-01",34.0,35.9,34.0,35.17,200100.0],["2016-07-05",35.01,36.19,34.42,35.95,196000.0],["2016-07-06",35.85,37.89,35.256,35.46,514800.0],["2016-07-07",35.85,35.85,34.41,34.78,274700.0],["2016-07-08",34.94,36.9,34.94,36.74,153600.0],["2016-07-11",36.75,37.58,36.55,36.84,136500.0],["2016-07-12",36.97,37.77,36.92,37.37,188000.0],["2016-07-13",37.51,37.56,36.83,37.03,132400.0],["2016-07-14",37.24,37.49,35.38,35.6,191900.0],["2016-07-15",35.79,36.8,35.75,36.42,105100.0],["2016-07-18",36.24,38.5,36.22,38.31,161900.0],["2016-07-19",38.01,38.38,37.571,37.86,112400.0],["2016-07-20",37.82,38.44,37.16,37.27,154200.0],["2016-07-21",37.28,37.38,36.75,37.31,155800.0],["2016-07-22",37.2,37.59,36.69,37.18,148200.0],["2016-07-25",37.25,40.55,37.25,39.27,519900.0],["2016-07-26",39.49,40.299,38.72,38.96,265400.0],["2016-07-27",38.87,39.14,38.6,38.76,221900.0],["2016-07-28",38.88,39.15,38.58,38.93,66600.0],["2016-07-29",39.07,40.52,38.25,38.84,199300.0],["2016-08-01",38.9,39.08,37.62,38.74,114300.0],["2016-08-02",38.98,38.98,37.775,38.03,110600.0],["2016-08-03",37.95,39.4,37.95,38.43,108900.0],["2016-08-04",38.39,38.622,37.18,37.4,108800.0],["2016-08-05",37.5,37.999,37.291,37.58,134700.0],["2016-08-08",37.49,37.49,36.105,36.85,207900.0],["2016-08-09",37.0,37.46,35.93,37.16,105200.0],["2016-08-10",37.3,38.07,36.39,37.84,80400.0],["2016-08-11",37.84,38.43,37.59,38.34,46600.0],["2016-08-12",38.42,39.025,38.32,38.67,130700.0],["2016-08-15",38.88,39.48,38.22,38.49,191000.0],["2016-08-16",38.5,38.74,37.81,38.38,124100.0],["2016-08-17",37.37,37.37,33.66,36.18,1085400.0],["2016-08-18",36.15,37.69,36.15,37.41,706600.0],["2016-08-19",37.22,38.89,36.901,38.23,444000.0],["2016-08-22",38.19,40.21,37.94,39.75,286400.0],["2016-08-23",39.78,40.81,39.63,40.56,176900.0],["2016-08-24",40.45,40.45,39.51,39.68,335900.0],["2016-08-25",39.55,39.55,38.56,38.81,254400.0],["2016-08-26",39.02,39.02,37.91,38.3,225700.0],["2016-08-29",38.38,38.81,37.97,38.38,154200.0],["2016-08-30",38.26,38.57,37.9,38.26,155900.0],["2016-08-31",38.14,38.4,37.7,38.24,112100.0],["2016-09-01",38.28,38.45,37.78,37.94,102800.0],["2016-09-02",38.08,38.48,37.55,37.95,262000.0],["2016-09-06",38.06,39.61,37.67,38.16,307800.0],["2016-09-07",38.76,39.08,36.73,39.02,299200.0],["2016-09-08",38.84,40.545,38.83,40.19,408200.0],["2016-09-09",39.99,39.99,36.37,36.52,485100.0],["2016-09-12",36.3,36.85,34.79,36.72,615300.0],["2016-09-13",36.8,38.05,36.8,37.97,301600.0],["2016-09-14",38.02,38.42,37.46,38.15,156300.0],["2016-09-15",38.3,39.37,37.61,39.2,260500.0],["2016-09-16",39.13,40.45,38.04,39.51,1194100.0],["2016-09-19",39.87,40.97,39.14,40.24,333100.0],["2016-09-20",40.4,40.45,38.655,38.87,262500.0],["2016-09-21",39.03,39.492,38.04,38.81,217100.0],["2016-09-22",39.21,39.27,36.94,37.22,310000.0],["2016-09-23",37.19,37.605,36.62,37.02,190600.0],["2016-09-26",36.78,37.17,36.285,36.35,200900.0],["2016-09-27",36.34,36.77,35.7,36.11,292400.0],["2016-09-28",36.14,36.31,35.57,35.91,306100.0],["2016-09-29",35.9,36.05,35.33,35.68,256300.0],["2016-09-30",35.57,36.21,35.4,35.93,233500.0],["2016-10-03",35.96,36.3,35.5,36.18,193200.0],["2016-10-04",36.31,36.86,36.09,36.85,174500.0],["2016-10-05",37.0,37.004,36.31,36.59,182800.0],["2016-10-06",36.38,36.76,35.91,36.15,389200.0],["2016-10-07",36.19,36.34,35.52,36.25,153100.0],["2016-10-10",36.37,36.76,36.29,36.65,187100.0],["2016-10-11",36.4,36.46,35.82,36.02,291600.0],["2016-10-12",35.9,36.41,35.84,36.36,134100.0],["2016-10-13",36.08,36.08,34.41,34.61,273400.0],["2016-10-14",34.73,35.44,34.61,34.78,196500.0],["2016-10-17",34.69,34.72,33.63,33.67,130700.0],["2016-10-18",33.93,34.01,32.34,32.39,255200.0],["2016-10-19",32.34,32.67,31.29,32.32,617300.0],["2016-10-20",32.29,32.385,31.85,31.96,257000.0],["2016-10-21",31.72,32.25,31.64,31.75,149400.0],["2016-10-24",31.94,32.55,31.835,32.12,179900.0],["2016-10-25",32.02,32.26,31.52,31.74,236200.0],["2016-10-26",31.68,31.75,31.22,31.24,124300.0],["2016-10-27",31.39,31.39,30.15,30.34,193000.0],["2016-10-28",30.24,31.02,30.24,30.77,143200.0],["2016-10-31",30.81,31.19,30.54,31.18,198600.0],["2016-11-01",31.16,31.324,30.48,30.51,104000.0],["2016-11-02",30.48,30.76,30.28,30.28,165000.0],["2016-11-03",30.34,30.45,29.86,29.98,119900.0],["2016-11-04",30.09,30.26,29.76,29.82,193900.0],["2016-11-07",30.17,30.52,29.85,30.51,204400.0],["2016-11-08",29.05,30.57,26.6,29.91,1657900.0],["2016-11-09",29.31,33.3,28.921,32.31,427300.0],["2016-11-10",32.4,32.475,30.37,30.65,286300.0],["2016-11-11",30.51,32.04,30.29,32.03,289900.0],["2016-11-14",32.23,35.05,32.07,34.3,404600.0],["2016-11-15",34.52,36.19,34.27,35.24,410000.0],["2016-11-16",34.48,34.93,33.63,34.71,290400.0],["2016-11-17",34.77,36.12,34.77,35.33,273000.0],["2016-11-18",35.2,35.32,34.54,35.01,333600.0],["2016-11-21",35.13,35.48,33.66,34.41,304700.0],["2016-11-22",34.61,36.0,34.455,35.98,399300.0],["2016-11-23",36.0,36.55,35.69,35.75,277300.0],["2016-11-25",35.95,36.395,35.11,35.6,219400.0],["2016-11-28",35.48,35.55,34.5,35.07,375700.0],["2016-11-29",33.5,34.3,32.91,33.74,1413800.0],["2016-11-30",33.77,33.89,32.81,33.5,6240400.0],["2016-12-01",33.47,33.74,32.25,32.3,1258200.0],["2016-12-02",32.37,32.6,30.87,32.06,1019700.0],["2016-12-05",32.17,33.49,31.95,33.18,1001300.0],["2016-12-06",33.44,33.44,31.84,32.44,659400.0],["2016-12-07",32.42,33.29,32.25,33.02,418900.0],["2016-12-08",33.4,33.85,33.08,33.51,481000.0],["2016-12-09",33.55,33.92,33.0,33.41,754200.0],["2016-12-12",33.35,33.82,32.58,32.8,298800.0],["2016-12-13",32.91,32.91,32.08,32.22,364000.0],["2016-12-14",32.18,32.37,31.68,31.72,350100.0],["2016-12-15",31.89,33.17,31.52,33.17,433400.0],["2016-12-16",33.09,33.69,32.815,33.67,552500.0],["2016-12-19",33.68,35.44,33.32,35.01,492500.0],["2016-12-20",35.25,35.65,34.56,35.36,683900.0],["2016-12-21",35.44,35.5,34.66,35.21,247900.0],["2016-12-22",35.32,35.6,34.665,35.27,220000.0],["2016-12-23",35.27,35.53,34.38,35.0,227000.0],["2016-12-27",35.17,35.77,35.14,35.5,210900.0],["2016-12-28",35.63,35.63,34.6,34.91,474600.0],["2016-12-29",35.01,35.15,34.6,35.03,275600.0],["2016-12-30",35.25,35.25,34.24,34.73,212200.0],["2017-01-03",35.14,36.379,34.69,35.72,642900.0],["2017-01-04",35.86,36.99,35.38,36.77,480500.0],["2017-01-05",36.69,36.89,36.04,36.45,529100.0],["2017-01-06",36.34,36.68,35.4,36.5,413500.0],["2017-01-09",36.56,36.67,35.81,36.56,379200.0],["2017-01-10",36.5,36.56,36.05,36.56,348600.0],["2017-01-11",36.49,37.14,36.11,36.89,276900.0],["2017-01-12",36.92,36.92,36.05,36.38,354700.0],["2017-01-13",36.54,36.81,35.98,36.08,364000.0],["2017-01-17",36.09,36.28,35.68,36.24,155400.0],["2017-01-18",36.2,36.69,35.985,36.55,197700.0],["2017-01-19",36.57,37.1,36.38,36.85,218800.0],["2017-01-20",36.94,37.35,36.63,37.26,298300.0],["2017-01-23",37.27,37.4,36.06,37.09,225900.0],["2017-01-24",37.32,37.53,36.9,37.38,345300.0],["2017-01-25",37.64,37.97,37.4,37.82,265200.0],["2017-01-26",37.89,38.04,37.7,37.81,281100.0],["2017-01-27",37.83,37.96,37.67,37.83,107800.0],["2017-01-30",37.56,38.14,37.158,38.02,330400.0],["2017-01-31",37.86,38.46,37.71,38.42,247300.0],["2017-02-01",38.49,39.14,37.79,38.08,352200.0],["2017-02-02",38.11,38.4,37.95,38.12,173500.0],["2017-02-03",38.38,38.52,37.86,38.17,120900.0],["2017-02-06",38.23,38.75,37.98,38.18,141000.0],["2017-02-07",38.25,38.44,38.01,38.43,124300.0],["2017-02-08",38.28,38.36,37.62,38.02,267800.0],["2017-02-09",38.13,38.39,37.75,37.97,267600.0],["2017-02-10",38.14,38.99,37.89,38.72,240900.0],["2017-02-13",38.98,39.41,38.42,38.58,114100.0],["2017-02-14",38.59,39.12,37.97,38.86,341700.0],["2017-02-15",38.79,38.79,38.19,38.59,268600.0],["2017-02-16",38.54,38.92,38.46,38.86,136600.0],["2017-02-17",38.84,39.02,38.48,38.73,83900.0],["2017-02-21",38.9,39.56,38.9,39.36,182100.0],["2017-02-22",39.3,39.99,39.22,39.48,291400.0],["2017-02-23",39.59,39.75,39.25,39.53,219800.0],["2017-02-24",39.18,39.56,38.95,39.29,292500.0],["2017-02-27",39.14,39.85,39.14,39.57,291100.0],["2017-02-28",39.39,39.5,38.95,39.21,343100.0],["2017-03-01",39.68,40.75,39.39,39.8,302800.0],["2017-03-02",39.71,39.78,39.04,39.42,250700.0],["2017-03-03",39.42,40.04,39.42,39.94,281400.0],["2017-03-06",39.72,40.45,39.72,39.83,247600.0],["2017-03-07",39.94,40.445,39.24,39.38,534000.0],["2017-03-08",39.47,40.25,39.251,39.89,163000.0],["2017-03-09",39.88,40.01,39.57,39.76,221200.0],["2017-03-10",40.01,40.13,39.53,40.06,259900.0],["2017-03-13",40.06,40.79,39.99,40.67,595000.0],["2017-03-14",40.73,40.98,39.965,40.95,448700.0],["2017-03-15",41.05,44.42,41.0,43.9,594700.0],["2017-03-16",44.45,44.995,44.03,44.93,462700.0],["2017-03-17",45.0,45.87,44.5,45.32,1086800.0],["2017-03-20",45.4,46.08,45.11,45.5,506800.0],["2017-03-21",45.79,45.79,44.59,44.84,444000.0],["2017-03-22",45.1,46.74,45.0,46.63,393100.0],["2017-03-23",46.81,47.49,46.455,46.7,573600.0],["2017-03-24",46.98,47.41,46.775,46.85,391500.0],["2017-03-27",46.35,46.97,45.7,46.74,233700.0],["2017-03-28",46.59,47.45,46.5,47.17,161700.0],["2017-03-29",47.28,47.425,46.78,46.89,222200.0],["2017-03-30",46.91,47.59,46.62,47.55,235800.0],["2017-03-31",47.48,48.68,47.345,48.41,370100.0],["2017-04-03",47.77,48.5,47.45,48.38,431300.0],["2017-04-04",48.34,49.07,48.313,49.0,261500.0],["2017-04-05",49.34,50.04,48.38,48.39,250900.0],["2017-04-06",48.41,49.61,48.03,49.59,173700.0],["2017-04-07",49.45,49.67,49.15,49.17,129500.0],["2017-04-10",49.16,49.37,48.9,49.1,98500.0],["2017-04-11",48.99,49.278,48.418,48.7,194600.0],["2017-04-12",48.62,48.7,47.09,47.12,325800.0],["2017-04-13",46.96,47.17,46.17,46.24,362200.0],["2017-04-17",46.15,47.05,46.0,47.04,416400.0],["2017-04-18",46.83,47.9,46.43,46.64,313400.0],["2017-04-19",47.0,48.13,46.884,48.08,226100.0],["2017-04-20",48.18,48.81,47.77,47.88,153800.0],["2017-04-21",47.86,48.35,47.441,48.29,155500.0],["2017-04-24",49.0,49.36,48.51,48.6,304000.0],["2017-04-25",47.59,48.23,46.54,48.2,957900.0],["2017-04-26",47.82,48.16,47.3,47.5,6184800.0],["2017-04-27",47.55,48.64,47.5,48.01,1189800.0],["2017-04-28",48.28,48.51,47.5,47.81,583000.0],["2017-05-01",48.1,48.79,47.825,48.52,491800.0],["2017-05-02",48.55,48.62,47.77,48.08,351500.0],["2017-05-03",47.95,48.79,47.085,48.59,500500.0],["2017-05-04",48.69,48.7,47.96,48.63,486000.0],["2017-05-05",48.89,49.51,48.38,49.4,812800.0],["2017-05-08",49.31,49.45,49.02,49.42,246500.0],["2017-05-09",49.49,49.5,48.83,49.43,340200.0],["2017-05-10",49.89,51.105,48.57,50.08,847800.0],["2017-05-11",50.09,50.49,49.61,50.06,481000.0],["2017-05-12",49.87,49.87,47.41,49.02,972600.0],["2017-05-15",49.24,49.34,48.7,48.89,405400.0],["2017-05-16",48.72,49.51,48.23,49.37,905800.0],["2017-05-17",48.94,49.08,47.68,48.01,633700.0],["2017-05-18",47.79,49.505,47.42,48.87,415500.0],["2017-05-19",48.99,50.11,48.99,49.52,543800.0],["2017-05-22",49.71,50.04,49.33,50.04,408700.0],["2017-05-23",50.1,51.17,50.1,50.68,319500.0],["2017-05-24",50.71,51.16,50.23,50.34,323600.0],["2017-05-25",50.57,52.28,50.27,51.93,474800.0],["2017-05-26",51.9,52.505,51.5,52.0,290300.0],["2017-05-30",52.33,52.49,51.54,51.59,569100.0],["2017-05-31",51.6,53.18,51.19,53.18,531000.0],["2017-06-01",53.35,53.35,52.4,52.66,765000.0],["2017-06-02",52.82,53.52,52.78,53.05,310100.0],["2017-06-05",53.12,53.25,52.539,52.68,263700.0],["2017-06-06",52.4,52.67,51.33,51.37,474300.0],["2017-06-07",51.41,51.505,50.78,51.41,448700.0],["2017-06-08",51.28,52.06,51.175,51.77,510100.0],["2017-06-09",51.96,52.28,50.25,50.72,542900.0],["2017-06-12",50.5,50.5,48.909,49.83,977000.0],["2017-06-13",49.77,50.92,49.48,50.33,676500.0],["2017-06-14",50.35,50.71,49.88,50.63,363600.0],["2017-06-15",50.13,50.54,49.86,50.22,311500.0],["2017-06-16",50.07,50.26,49.32,49.74,522900.0],["2017-06-19",50.02,50.95,49.6,50.8,933200.0],["2017-06-20",50.74,51.12,50.31,51.12,540800.0],["2017-06-21",51.2,51.635,50.73,51.28,423600.0],["2017-06-22",51.28,52.02,50.68,51.75,488200.0],["2017-06-23",51.78,52.74,51.37,52.16,2860800.0],["2017-06-26",52.18,52.65,51.88,52.02,450000.0],["2017-06-27",52.02,52.28,51.145,51.24,480400.0],["2017-06-28",51.53,52.17,51.3,51.91,419900.0],["2017-06-29",51.83,51.94,51.12,51.44,382600.0],["2017-06-30",51.48,52.6,51.15,52.06,318200.0],["2017-07-03",52.21,52.31,51.55,52.09,192100.0],["2017-07-05",52.07,53.68,51.968,53.5,361300.0],["2017-07-06",53.12,53.44,52.56,53.05,464200.0],["2017-07-07",52.91,53.57,52.68,53.5,506500.0],["2017-07-10",53.4,53.53,52.59,52.61,414800.0],["2017-07-11",52.46,53.05,52.25,52.87,332200.0],["2017-07-12",53.16,53.595,53.09,53.33,452800.0],["2017-07-13",53.25,53.52,52.74,52.86,472500.0],["2017-07-14",52.63,52.785,52.22,52.53,661200.0],["2017-07-17",52.53,52.97,52.28,52.58,333000.0],["2017-07-18",52.37,52.6,51.47,51.71,519100.0],["2017-07-19",51.79,52.12,50.94,51.21,668500.0],["2017-07-20",51.67,52.71,51.0,51.8,806800.0],["2017-07-21",51.9,52.79,51.32,52.62,1624600.0],["2017-07-24",52.8,53.73,52.71,53.45,908000.0],["2017-07-25",53.67,53.87,52.85,52.88,409400.0],["2017-07-26",53.01,53.485,52.75,53.1,561900.0],["2017-07-27",53.25,53.32,51.57,51.82,637800.0],["2017-07-28",51.59,52.57,51.27,52.47,535300.0],["2017-07-31",52.58,52.75,51.955,52.5,371700.0],["2017-08-01",52.75,52.98,52.18,52.54,441700.0],["2017-08-02",52.55,52.75,51.93,52.04,319700.0],["2017-08-03",52.26,52.66,51.75,52.14,247700.0],["2017-08-04",52.4,52.72,52.03,52.69,334300.0],["2017-08-07",52.78,52.94,52.51,52.78,308700.0],["2017-08-08",52.76,53.03,52.31,52.56,432300.0],["2017-08-09",52.02,52.81,51.42,52.31,524000.0],["2017-08-10",52.21,52.42,50.94,50.97,439500.0],["2017-08-11",50.49,51.67,50.13,50.88,730000.0],["2017-08-14",51.4,51.99,51.39,51.41,552200.0],["2017-08-15",51.51,51.51,50.41,50.97,553100.0],["2017-08-16",51.05,51.4,50.88,51.26,336200.0],["2017-08-17",51.08,51.35,50.57,50.57,323800.0],["2017-08-18",50.24,50.48,49.34,49.34,620100.0],["2017-08-21",49.33,49.591,48.445,48.93,287600.0],["2017-08-22",49.06,49.56,49.055,49.39,192100.0],["2017-08-23",49.12,49.62,48.8,49.17,341300.0],["2017-08-24",49.38,49.77,48.49,48.53,251000.0],["2017-08-25",48.66,48.77,48.31,48.4,278600.0],["2017-08-28",48.58,49.16,48.19,49.05,210000.0],["2017-08-29",48.66,49.23,48.52,49.0,196100.0],["2017-08-30",48.93,49.95,48.91,49.69,594700.0],["2017-08-31",49.75,50.36,49.65,50.24,529700.0],["2017-09-01",50.38,50.99,50.27,50.85,341800.0],["2017-09-05",50.87,51.48,50.57,51.16,421800.0],["2017-09-06",51.45,51.45,50.91,51.12,232700.0],["2017-09-07",51.11,51.68,50.99,51.63,240100.0],["2017-09-08",51.56,51.89,51.45,51.67,244000.0],["2017-09-11",51.99,52.45,51.77,52.1,261400.0],["2017-09-12",52.15,52.4,51.97,52.2,178100.0],["2017-09-13",52.04,52.64,51.73,52.45,218300.0],["2017-09-14",52.39,53.24,52.06,52.7,262600.0],["2017-09-15",52.76,53.175,52.41,53.03,520200.0],["2017-09-18",53.17,53.725,52.92,53.67,409600.0],["2017-09-19",53.62,55.05,53.41,54.84,448400.0],["2017-09-20",54.81,56.23,54.81,56.02,469600.0],["2017-09-21",56.14,57.23,55.94,56.33,378000.0],["2017-09-22",56.22,56.59,56.0,56.03,285400.0],["2017-09-25",56.05,56.53,55.61,55.95,388800.0],["2017-09-26",56.03,56.605,55.74,56.24,360700.0],["2017-09-27",56.41,58.08,56.37,57.47,401400.0],["2017-09-28",57.22,57.96,57.09,57.39,354500.0],["2017-09-29",57.32,58.12,57.32,58.1,194800.0],["2017-10-02",58.24,59.165,58.24,58.95,425700.0],["2017-10-03",59.02,60.12,58.94,60.02,462600.0],["2017-10-04",60.51,62.06,60.08,61.69,637400.0],["2017-10-05",61.7,62.19,61.4,61.61,243500.0],["2017-10-06",61.44,62.48,61.09,62.45,264100.0],["2017-10-09",62.45,62.63,61.76,62.19,323500.0],["2017-10-10",62.4,62.58,61.73,62.13,285900.0],["2017-10-11",61.98,62.485,61.67,62.28,183100.0],["2017-10-12",62.13,63.09,62.01,62.8,144700.0],["2017-10-13",62.92,62.98,62.13,62.29,250800.0],["2017-10-16",62.69,62.8,62.35,62.57,273900.0],["2017-10-17",62.6,62.845,61.56,61.92,380700.0],["2017-10-18",62.04,62.52,61.27,62.39,218900.0],["2017-10-19",62.15,62.26,61.14,61.79,355400.0],["2017-10-20",62.0,62.69,61.52,62.6,342200.0],["2017-10-23",62.37,63.0,61.94,62.91,161800.0],["2017-10-24",63.08,63.9,62.77,62.89,246300.0],["2017-10-25",62.96,63.07,62.15,62.54,185400.0],["2017-10-26",62.99,62.99,62.58,62.86,286700.0],["2017-10-27",62.79,63.5,62.5,63.41,166500.0],["2017-10-30",63.29,63.29,62.67,62.73,243700.0],["2017-10-31",63.01,63.715,63.0,63.51,310500.0],["2017-11-01",63.6,64.23,62.87,63.42,376200.0],["2017-11-02",63.46,64.67,63.28,64.36,297300.0],["2017-11-03",64.47,64.56,63.2,63.58,309800.0],["2017-11-06",63.72,64.53,63.46,64.01,400500.0],["2017-11-07",64.12,64.15,63.53,64.0,374700.0],["2017-11-08",61.0,62.56,60.08,62.44,896400.0],["2017-11-09",62.5,64.99,62.18,63.51,349900.0],["2017-11-10",63.47,66.955,63.47,66.73,623600.0],["2017-11-13",66.37,68.93,66.2,68.64,468800.0],["2017-11-14",68.48,70.56,68.39,69.59,744100.0],["2017-11-15",69.22,69.91,68.24,68.36,465700.0],["2017-11-16",68.57,69.71,68.395,69.0,291400.0],["2017-11-17",68.79,71.2,68.51,71.2,400300.0],["2017-11-20",71.2,72.79,71.16,71.95,279100.0],["2017-11-21",72.0,72.44,71.25,72.25,325900.0],["2017-11-22",72.19,73.16,71.63,71.63,319300.0],["2017-11-24",71.74,72.27,71.49,71.91,65900.0],["2017-11-27",71.99,72.01,70.42,70.83,326400.0],["2017-11-28",71.21,72.97,70.73,72.84,552500.0],["2017-11-29",72.84,73.35,72.51,73.14,281700.0],["2017-11-30",73.6,74.8,73.28,74.78,322200.0],["2017-12-01",75.0,75.52,73.71,75.0,409800.0],["2017-12-04",75.13,75.66,74.22,74.35,510500.0],["2017-12-05",74.29,74.848,71.37,71.92,413600.0],["2017-12-06",71.55,71.745,70.57,70.62,381100.0],["2017-12-07",70.51,71.32,70.51,70.97,382800.0],["2017-12-08",71.5,71.64,70.64,70.78,245200.0],["2017-12-11",71.15,71.35,70.57,71.13,212000.0],["2017-12-12",71.34,71.8,70.46,70.65,326400.0],["2017-12-13",71.05,72.13,70.87,71.01,180300.0],["2017-12-14",70.94,71.61,69.78,69.8,148800.0],["2017-12-15",70.32,72.1,69.8,71.82,509500.0],["2017-12-18",72.29,72.767,71.34,72.31,222200.0],["2017-12-19",72.52,72.835,71.88,72.13,114300.0],["2017-12-20",72.15,74.39,72.15,74.37,220300.0],["2017-12-21",74.25,74.6,73.75,74.1,397400.0],["2017-12-22",74.09,74.8,73.43,74.34,354600.0],["2017-12-26",74.28,75.94,74.28,75.93,180100.0],["2017-12-27",75.94,77.07,75.925,76.16,188500.0],["2017-12-28",76.3,76.75,76.01,76.56,187100.0],["2017-12-29",76.74,77.31,76.46,76.7,319000.0],["2018-01-02",77.0,77.4,76.19,76.28,215800.0],["2018-01-03",76.19,76.285,73.58,73.62,308500.0],["2018-01-04",73.62,73.63,72.44,73.27,295500.0],["2018-01-05",73.54,73.92,72.01,72.92,228000.0],["2018-01-08",72.84,73.75,72.25,72.3,535800.0],["2018-01-09",72.57,73.05,71.87,71.9,315600.0],["2018-01-10",71.61,71.74,70.51,70.9,261900.0],["2018-01-11",70.84,71.465,70.34,71.4,227700.0],["2018-01-12",71.49,72.331,71.3,71.48,179800.0],["2018-01-16",71.38,71.97,70.96,71.18,319400.0],["2018-01-17",71.12,72.74,71.12,72.27,271500.0],["2018-01-18",72.06,72.98,71.24,71.4,198800.0],["2018-01-19",71.21,73.9,71.21,73.33,327300.0],["2018-01-22",73.59,74.74,73.155,74.73,367300.0],["2018-01-23",73.86,74.33,71.33,72.66,631900.0],["2018-01-24",73.01,74.92,72.84,73.37,342200.0],["2018-01-25",73.74,74.76,73.555,74.64,227700.0],["2018-01-26",76.79,79.51,76.055,78.85,501500.0],["2018-01-29",78.75,79.51,78.18,78.67,320800.0],["2018-01-30",78.0,78.44,77.08,77.73,212500.0],["2018-01-31",78.3,78.858,76.11,76.16,211100.0],["2018-02-01",76.05,76.84,75.07,75.32,273300.0],["2018-02-02",74.94,75.48,73.87,74.22,245800.0],["2018-02-05",73.3,74.62,71.99,72.11,246900.0],["2018-02-06",70.59,73.37,69.07,72.8,338800.0],["2018-02-07",72.54,73.755,72.38,73.08,159400.0],["2018-02-08",73.32,73.32,71.67,71.68,375000.0],["2018-02-09",72.38,73.1,68.67,72.53,300700.0],["2018-02-12",72.88,75.12,72.57,74.51,215800.0],["2018-02-13",74.23,75.04,73.11,74.93,304100.0],["2018-02-14",74.57,77.51,74.05,77.04,191300.0],["2018-02-15",77.67,78.27,76.46,78.11,185600.0],["2018-02-16",77.84,79.92,77.51,78.74,226600.0],["2018-02-20",78.0,80.555,73.27,73.44,391400.0],["2018-02-21",74.29,75.115,71.57,71.8,495900.0],["2018-02-22",72.02,72.46,70.34,72.22,366700.0],["2018-02-23",72.4,74.02,72.31,74.02,199400.0],["2018-02-26",74.62,74.9,73.535,74.46,185700.0],["2018-02-27",72.86,73.64,71.01,71.4,333200.0],["2018-02-28",71.66,71.66,68.72,68.84,493300.0],["2018-03-01",68.9,69.64,67.12,68.45,367100.0],["2018-03-02",68.31,70.12,67.03,69.89,243100.0],["2018-03-05",69.41,71.92,68.94,71.4,215400.0],["2018-03-06",71.78,72.74,71.38,72.14,306000.0],["2018-03-07",71.54,73.72,71.54,73.34,350600.0],["2018-03-08",73.38,73.46,71.79,72.72,256500.0],["2018-03-09",73.13,74.3,72.96,73.31,247600.0],["2018-03-12",73.4,74.66,73.4,73.73,176900.0],["2018-03-13",74.22,75.13,73.51,74.2,143100.0],["2018-03-14",74.46,75.49,74.45,74.93,167400.0],["2018-03-15",75.18,75.18,72.39,73.0,188000.0],["2018-03-16",73.0,74.58,72.63,74.01,239100.0],["2018-03-19",73.93,73.95,72.76,73.76,183400.0],["2018-03-20",73.95,75.48,73.95,75.23,124200.0],["2018-03-21",75.39,77.02,74.79,75.98,331500.0],["2018-03-22",75.22,75.71,73.35,73.45,179800.0],["2018-03-23",73.75,73.87,72.61,72.75,275700.0],["2018-03-26",74.33,76.36,73.67,76.31,513400.0],["2018-03-27",76.33,76.84,74.59,74.98,331400.0],["2018-03-28",75.15,75.15,72.14,73.49,349400.0],["2018-03-29",74.32,77.49,74.05,77.04,395400.0],["2018-04-02",76.45,76.97,73.11,73.66,232700.0],["2018-04-03",74.32,74.92,73.46,74.57,214900.0],["2018-04-04",73.27,77.09,73.19,76.78,219500.0],["2018-04-05",77.25,78.71,77.09,77.82,228600.0],["2018-04-06",77.66,78.72,76.43,77.4,340100.0],["2018-04-09",78.14,78.34,76.74,76.87,216100.0],["2018-04-10",78.22,78.22,76.74,77.2,244400.0],["2018-04-11",76.37,77.14,75.85,76.18,177500.0],["2018-04-12",76.4,77.48,75.48,76.77,223800.0],["2018-04-13",77.23,77.46,76.12,77.28,259000.0],["2018-04-16",77.88,78.72,77.63,78.27,180000.0],["2018-04-17",79.05,79.715,78.358,79.36,196200.0],["2018-04-18",79.82,79.82,77.751,78.61,235600.0],["2018-04-19",78.24,78.76,76.65,77.45,278900.0],["2018-04-20",77.11,77.325,75.49,75.62,315700.0],["2018-04-23",75.91,76.43,73.93,74.09,230600.0],["2018-04-24",73.42,74.35,71.74,72.17,362600.0],["2018-04-25",71.79,71.79,68.77,69.19,421200.0],["2018-04-26",69.81,69.81,67.76,68.8,350400.0],["2018-04-27",68.91,69.36,68.31,68.94,231900.0],["2018-04-30",69.11,69.37,68.25,68.5,169200.0],["2018-05-01",68.27,69.11,67.65,68.77,490000.0],["2018-05-02",68.96,73.48,68.96,71.44,1252400.0],["2018-05-03",71.28,74.25,71.28,73.07,489300.0],["2018-05-04",72.41,73.88,71.63,73.67,362700.0],["2018-05-07",73.97,74.67,73.07,73.9,466000.0],["2018-05-08",73.68,74.91,73.25,73.7,186300.0],["2018-05-09",73.87,74.6,73.06,74.42,217700.0],["2018-05-10",74.97,75.92,73.99,75.72,182000.0],["2018-05-11",75.87,77.24,75.76,77.16,186500.0],["2018-05-14",77.23,77.95,76.8,77.48,202200.0],["2018-05-15",77.05,77.599,76.28,77.01,227500.0],["2018-05-16",77.1,79.17,76.51,78.93,362400.0],["2018-05-17",78.96,81.64,78.53,80.67,525600.0],["2018-05-18",80.98,81.29,80.05,80.8,496400.0],["2018-05-21",80.83,81.22,79.81,79.94,159500.0],["2018-05-22",80.26,80.26,76.79,77.03,325700.0],["2018-05-23",76.65,78.01,75.7,76.37,399300.0],["2018-05-24",76.31,76.9,75.6,75.95,227700.0],["2018-05-25",75.89,76.38,74.56,74.7,193900.0],["2018-05-29",74.06,74.8,73.14,73.6,379400.0],["2018-05-30",74.35,76.43,74.04,74.34,369100.0],["2018-05-31",74.62,75.87,74.19,75.65,313400.0],["2018-06-01",76.12,79.45,76.12,78.43,376100.0],["2018-06-04",79.2,79.319,78.06,78.9,175100.0],["2018-06-05",78.87,80.24,78.41,79.39,273400.0],["2018-06-06",79.52,81.23,79.17,81.14,224800.0],["2018-06-07",81.64,84.38,81.64,83.72,558500.0],["2018-06-08",83.72,86.765,83.72,86.58,404800.0],["2018-06-11",86.59,87.68,86.5,87.16,424000.0],["2018-06-12",87.52,89.21,86.49,89.1,396800.0],["2018-06-13",89.48,90.28,87.93,88.04,611700.0],["2018-06-14",88.32,89.97,88.32,89.89,284200.0],["2018-06-15",89.3,91.36,88.84,90.52,459200.0],["2018-06-18",90.04,91.94,90.04,91.85,316200.0],["2018-06-19",91.11,92.37,90.88,92.36,289400.0],["2018-06-20",91.99,95.49,91.99,94.52,702300.0],["2018-06-21",94.5,94.74,91.8,92.03,681300.0],["2018-06-22",92.49,92.72,88.18,89.59,1030600.0],["2018-06-25",89.07,89.07,86.68,87.62,294700.0],["2018-06-26",87.72,88.47,87.06,87.75,262700.0],["2018-06-27",87.94,88.67,86.93,86.95,358600.0],["2018-06-28",86.92,87.01,82.68,83.73,909700.0],["2018-06-29",84.18,84.75,82.76,83.97,338500.0],["2018-07-02",83.27,85.2,83.27,84.7,334700.0],["2018-07-03",83.8,83.96,80.23,80.89,462600.0],["2018-07-05",81.13,81.78,79.5,81.62,652500.0],["2018-07-06",81.55,83.86,80.5,83.41,376900.0],["2018-07-09",84.57,85.43,83.01,83.38,349800.0],["2018-07-10",84.04,84.879,82.463,83.85,222700.0],["2018-07-11",83.0,83.94,82.18,82.69,220700.0],["2018-07-12",83.4,85.35,82.18,85.3,327500.0],["2018-07-13",85.33,87.39,84.84,86.1,189300.0],["2018-07-16",85.88,86.715,85.16,85.57,261600.0],["2018-07-17",85.54,88.01,85.24,87.86,304600.0],["2018-07-18",88.34,91.51,88.18,90.3,333000.0],["2018-07-19",89.76,92.81,89.535,92.71,232400.0],["2018-07-20",92.58,93.85,91.41,93.1,253000.0],["2018-07-23",93.06,93.25,90.49,90.59,406700.0],["2018-07-24",91.36,91.55,88.56,88.61,299000.0],["2018-07-25",87.66,88.56,87.27,87.7,424600.0],["2018-07-26",87.58,88.55,86.881,87.72,254200.0],["2018-07-27",88.14,88.69,86.9,88.07,408400.0],["2018-07-30",88.53,88.85,85.13,85.81,424000.0],["2018-07-31",86.11,89.875,85.0,89.16,656800.0],["2018-08-01",83.3,85.42,80.63,83.86,1218800.0],["2018-08-02",83.5,89.49,83.5,89.13,468700.0],["2018-08-03",89.09,90.38,88.8,89.86,405400.0],["2018-08-06",90.47,92.96,89.51,91.84,342900.0],["2018-08-07",92.04,93.46,91.53,93.22,236800.0],["2018-08-08",93.03,93.91,92.09,93.03,230500.0],["2018-08-09",93.13,95.04,92.82,93.12,525300.0],["2018-08-10",92.54,93.26,91.41,91.96,297400.0],["2018-08-13",92.0,92.0,88.07,88.97,484400.0],["2018-08-14",89.05,90.533,88.41,89.69,422000.0],["2018-08-15",89.21,89.23,86.96,88.32,353900.0],["2018-08-16",88.95,89.67,87.72,88.61,189700.0],["2018-08-17",88.34,89.34,88.01,88.95,195600.0],["2018-08-20",89.36,89.99,88.25,89.25,574300.0],["2018-08-21",89.78,90.49,89.05,90.34,590300.0],["2018-08-22",90.01,91.5,89.99,90.55,287200.0],["2018-08-23",90.36,90.49,88.65,89.53,249100.0],["2018-08-24",89.23,91.0,89.05,89.94,280000.0],["2018-08-27",90.75,90.75,89.25,89.82,258300.0],["2018-08-28",89.5,90.54,89.15,90.47,503400.0],["2018-08-29",90.89,91.11,89.65,90.85,206800.0],["2018-08-30",90.99,91.37,90.21,90.81,222800.0],["2018-08-31",90.43,91.19,89.2,90.37,163500.0],["2018-09-04",90.3,90.45,88.739,90.06,315900.0],["2018-09-05",89.79,90.35,87.52,89.98,296600.0],["2018-09-06",90.05,90.87,89.7,89.84,245200.0],["2018-09-07",89.53,90.28,88.43,90.12,330600.0],["2018-09-10",90.24,93.685,90.14,92.67,539000.0],["2018-09-11",92.67,93.33,92.273,92.6,315300.0],["2018-09-12",92.58,93.29,90.94,91.97,184400.0],["2018-09-13",92.18,93.04,90.5,90.74,175000.0],["2018-09-14",90.65,92.265,90.59,90.87,188800.0],["2018-09-17",90.8,91.12,87.77,87.91,325200.0],["2018-09-18",87.91,88.45,86.89,87.75,346900.0],["2018-09-19",87.02,87.79,83.82,84.83,343700.0],["2018-09-20",84.8,84.9,80.85,81.73,707200.0],["2018-09-21",81.45,82.92,80.55,81.2,515800.0],["2018-09-24",81.11,81.11,78.84,80.41,601500.0],["2018-09-25",80.77,83.345,80.44,82.61,500600.0],["2018-09-26",82.47,82.47,78.22,79.37,477200.0],["2018-09-27",79.26,79.475,75.465,75.86,833500.0],["2018-09-28",75.34,77.76,74.35,75.34,614600.0],["2018-10-01",75.95,76.45,72.6,73.17,517900.0],["2018-10-02",75.31,75.31,73.39,73.46,591000.0],["2018-10-03",73.68,73.68,70.77,71.5,810400.0],["2018-10-04",70.93,71.19,68.43,71.08,771800.0],["2018-10-05",71.09,72.05,69.49,71.19,461800.0],["2018-10-08",70.69,71.13,68.89,70.72,420800.0],["2018-10-09",70.3,70.57,67.64,67.67,809700.0],["2018-10-10",67.55,68.05,65.5,66.24,898500.0],["2018-10-11",66.86,69.07,65.61,65.62,1090400.0],["2018-10-12",67.37,69.99,66.68,69.69,1215600.0],["2018-10-15",69.25,73.3,68.69,71.94,1192400.0],["2018-10-16",71.82,72.565,70.34,72.36,639200.0],["2018-10-17",72.0,72.39,69.885,70.94,666200.0],["2018-10-18",70.34,70.96,68.91,69.93,642300.0],["2018-10-19",70.1,70.5,66.173,67.0,494600.0],["2018-10-22",67.14,67.81,65.17,67.25,459100.0],["2018-10-23",66.21,68.73,65.45,68.05,502000.0],["2018-10-24",67.89,68.68,63.9,64.01,500200.0],["2018-10-25",64.71,66.23,63.94,64.08,652100.0],["2018-10-26",63.03,63.03,58.7,62.31,1109100.0],["2018-10-29",63.13,65.26,61.45,62.41,636900.0],["2018-10-30",62.48,63.72,60.86,63.0,978800.0],["2018-10-31",62.22,70.22,60.35,68.04,1625100.0],["2018-11-01",67.58,70.09,64.81,67.52,794000.0],["2018-11-02",68.18,69.88,67.65,68.01,508500.0],["2018-11-05",68.23,68.53,65.84,66.44,330800.0],["2018-11-06",66.35,67.95,65.94,66.69,476700.0],["2018-11-07",67.38,68.0,66.09,66.61,541300.0],["2018-11-08",66.49,66.7,63.99,64.73,602800.0],["2018-11-09",64.42,65.84,62.42,62.91,531700.0],["2018-11-12",62.73,63.56,60.82,62.22,571400.0],["2018-11-13",62.5,64.71,62.5,64.55,446600.0],["2018-11-14",65.0,65.0,63.5,63.73,443000.0],["2018-11-15",63.52,64.69,62.46,64.2,423900.0],["2018-11-16",63.85,64.05,62.15,63.11,370900.0],["2018-11-19",62.98,64.04,61.44,61.79,374200.0],["2018-11-20",60.87,60.9,57.3,58.35,710100.0],["2018-11-21",58.12,59.865,57.81,58.49,835500.0],["2018-11-23",57.8,59.27,57.27,57.83,251600.0],["2018-11-26",58.29,59.42,56.44,57.0,652900.0],["2018-11-27",56.53,59.03,55.77,56.9,731600.0],["2018-11-28",57.22,58.91,55.68,58.76,886500.0],["2018-11-29",58.57,60.77,58.11,60.03,513800.0],["2018-11-30",59.76,61.85,59.56,61.64,487100.0],["2018-12-03",62.57,63.59,61.15,63.27,503300.0],["2018-12-04",62.88,63.52,59.14,59.41,735600.0],["2018-12-06",58.43,61.915,57.894,61.59,491300.0],["2018-12-07",61.63,62.07,60.15,60.72,717400.0],["2018-12-10",60.68,61.05,57.28,58.04,588600.0],["2018-12-11",59.33,60.25,56.87,57.42,393900.0],["2018-12-12",57.78,58.6,55.54,55.67,488400.0],["2018-12-13",55.94,56.94,54.6,54.71,627100.0],["2018-12-14",54.16,55.46,53.67,54.49,541300.0],["2018-12-17",54.38,57.305,53.425,55.77,577200.0],["2018-12-18",55.8,56.78,55.13,56.09,443900.0],["2018-12-19",55.97,57.18,54.6,55.12,419700.0],["2018-12-20",54.76,55.62,52.673,53.08,403400.0],["2018-12-21",53.21,54.83,52.805,52.95,616700.0],["2018-12-24",52.75,52.99,50.03,50.79,292100.0],["2018-12-26",51.27,53.78,50.67,53.67,303500.0],["2018-12-27",52.7,54.11,52.13,54.05,271000.0],["2018-12-28",54.34,56.35,53.96,55.59,319600.0],["2018-12-31",55.85,55.89,54.85,55.27,381900.0],["2019-01-02",54.49,56.23,53.5,55.42,341300.0],["2019-01-03",55.01,55.04,52.23,52.35,294100.0],["2019-01-04",53.31,54.64,52.17,54.47,379200.0],["2019-01-07",54.36,56.64,53.75,55.92,339300.0],["2019-01-08",56.43,56.54,54.44,55.78,306400.0],["2019-01-09",56.22,59.484,55.89,58.92,409700.0],["2019-01-10",58.11,59.12,57.0,59.11,350600.0],["2019-01-11",58.15,59.31,57.9,58.47,252700.0],["2019-01-14",58.25,58.25,56.32,57.21,372000.0],["2019-01-15",55.85,55.85,52.07,53.05,790600.0],["2019-01-16",52.82,53.374,52.21,53.31,618400.0],["2019-01-17",53.29,55.72,52.59,54.77,358300.0],["2019-01-18",55.17,57.95,55.1,57.01,451500.0],["2019-01-22",56.44,57.67,54.86,55.16,356800.0],["2019-01-23",55.82,56.56,54.49,55.34,272700.0],["2019-01-24",55.59,56.2,55.14,55.28,325300.0],["2019-01-25",55.67,57.06,55.67,55.96,400600.0],["2019-01-28",55.29,57.87,54.77,56.79,349800.0],["2019-01-29",56.82,58.35,56.49,58.03,257300.0],["2019-01-30",58.48,58.48,52.5,53.96,917200.0],["2019-01-31",52.53,53.47,51.47,53.3,1237900.0],["2019-02-01",53.42,53.91,45.32,47.53,2332600.0],["2019-02-04",48.41,52.485,47.81,51.49,1049200.0],["2019-02-05",51.07,52.47,50.6,52.42,590300.0],["2019-02-06",52.08,52.43,51.005,51.59,344000.0],["2019-02-07",51.23,52.39,51.1,51.85,338200.0],["2019-02-08",51.45,51.645,50.27,51.0,313700.0],["2019-02-11",51.2,52.55,51.2,52.51,216300.0],["2019-02-12",53.03,55.1,52.58,54.41,365200.0],["2019-02-13",54.85,55.37,53.836,54.84,434400.0],["2019-02-14",54.82,54.82,53.325,53.93,394900.0],["2019-02-15",54.48,56.55,53.525,55.07,923900.0],["2019-02-19",56.65,58.229,53.0,55.06,1036400.0],["2019-02-20",54.5,55.88,53.97,54.25,693200.0],["2019-02-21",54.42,56.13,53.97,55.97,571700.0],["2019-02-22",56.38,56.65,54.895,55.26,448300.0],["2019-02-25",55.08,56.17,55.063,55.71,446400.0],["2019-02-26",55.6,55.72,54.55,55.45,374500.0],["2019-02-27",55.15,55.5,53.88,54.82,334600.0],["2019-02-28",55.13,55.53,53.49,53.71,339600.0],["2019-03-01",54.61,54.85,53.56,54.62,410200.0],["2019-03-04",54.69,54.88,53.05,53.65,345700.0],["2019-03-05",53.67,53.94,52.17,52.62,271600.0],["2019-03-06",52.55,53.36,51.29,51.75,280200.0],["2019-03-07",51.81,52.515,50.75,51.77,288300.0],["2019-03-08",51.35,51.96,50.54,50.94,265100.0],["2019-03-11",50.98,52.65,49.65,52.26,558900.0],["2019-03-12",52.43,54.04,51.45,53.76,329200.0],["2019-03-13",53.93,54.025,52.62,53.06,339300.0],["2019-03-14",52.91,54.23,52.5,54.15,479500.0],["2019-03-15",54.32,55.5,54.02,54.67,996600.0],["2019-03-18",54.65,55.43,53.59,55.3,434800.0],["2019-03-19",55.64,56.54,55.5,56.18,833200.0],["2019-03-20",55.98,56.24,54.37,55.45,725500.0],["2019-03-21",55.23,57.83,54.78,57.05,452500.0],["2019-03-22",56.59,57.625,54.89,55.3,454700.0],["2019-03-25",55.18,56.33,54.49,56.05,371500.0],["2019-03-26",56.52,57.11,55.7,56.86,375000.0],["2019-03-27",57.02,57.845,56.51,56.57,486800.0],["2019-03-28",56.54,57.225,55.195,56.17,292500.0],["2019-03-29",56.48,57.28,56.17,57.15,365100.0],["2019-04-01",57.72,58.64,57.335,58.64,361900.0],["2019-04-02",58.4,58.4,56.03,57.15,328800.0],["2019-04-03",57.53,58.23,56.99,57.65,152100.0],["2019-04-04",57.86,59.57,57.26,59.31,261000.0],["2019-04-05",59.46,60.86,59.44,60.77,229000.0],["2019-04-08",60.56,61.23,59.76,60.15,227300.0],["2019-04-09",60.04,60.04,57.64,57.79,293500.0],["2019-04-10",57.8,59.63,56.51,59.4,357600.0],["2019-04-11",59.71,61.25,59.71,61.1,325300.0],["2019-04-12",61.73,63.29,61.68,61.77,532900.0],["2019-04-15",61.63,63.32,61.34,62.93,286400.0],["2019-04-16",63.52,63.89,61.96,62.42,248400.0],["2019-04-17",63.01,64.63,62.8,64.61,526600.0],["2019-04-18",64.72,66.04,63.83,65.12,290600.0],["2019-04-22",64.78,65.35,63.62,63.89,228800.0],["2019-04-23",63.83,66.49,63.19,66.3,403600.0],["2019-04-24",66.38,67.76,65.78,66.06,265800.0],["2019-04-25",65.82,66.12,64.24,65.78,378500.0],["2019-04-26",65.68,68.07,65.38,67.91,239400.0],["2019-04-29",67.69,68.65,67.38,67.9,384600.0],["2019-04-30",67.75,67.78,66.33,67.3,893800.0],["2019-05-01",64.55,65.995,60.115,61.01,1183800.0],["2019-05-02",62.01,62.22,58.755,59.66,584700.0],["2019-05-03",60.56,63.71,59.85,63.48,566500.0],["2019-05-06",61.76,65.43,61.05,64.42,742900.0],["2019-05-07",63.57,65.975,63.57,64.4,445500.0],["2019-05-08",64.19,65.63,61.72,62.71,365200.0],["2019-05-09",62.0,64.69,61.36,64.17,201400.0],["2019-05-10",64.06,64.96,62.28,64.7,206600.0],["2019-05-13",63.18,63.68,61.32,62.27,261400.0],["2019-05-14",62.92,64.67,62.44,64.49,400200.0],["2019-05-15",63.86,66.38,63.49,66.1,477500.0],["2019-05-16",66.18,67.84,66.18,66.76,248300.0],["2019-05-17",66.15,66.89,64.79,65.38,251400.0],["2019-05-20",65.0,65.645,64.145,65.41,197200.0],["2019-05-21",65.92,67.175,65.23,66.49,288600.0],["2019-05-22",65.97,66.466,63.91,64.39,281200.0],["2019-05-23",63.45,64.9,62.55,64.53,266000.0],["2019-05-24",64.94,65.29,64.05,65.0,314200.0],["2019-05-28",65.36,67.0,65.23,66.66,358000.0],["2019-05-29",65.98,67.04,65.48,66.03,590500.0],["2019-05-30",66.1,67.04,64.58,65.15,426200.0],["2019-05-31",63.95,65.42,63.71,64.87,312400.0],["2019-06-03",64.8,65.43,64.08,65.18,382400.0],["2019-06-04",66.14,67.14,65.83,67.0,212000.0],["2019-06-05",67.26,67.89,66.41,67.47,324200.0],["2019-06-06",67.28,68.7,66.94,68.37,549000.0],["2019-06-07",68.75,69.124,67.74,68.72,316100.0],["2019-06-10",69.0,70.92,68.82,69.63,320900.0],["2019-06-11",70.36,70.41,65.94,66.1,673400.0],["2019-06-12",66.23,66.765,64.51,65.47,272400.0],["2019-06-13",65.81,67.99,65.5,67.02,328600.0],["2019-06-14",66.81,66.81,64.24,65.14,256300.0],["2019-06-17",65.18,66.04,64.0,65.24,252200.0],["2019-06-18",65.85,67.43,65.85,66.96,262700.0],["2019-06-19",66.98,68.81,66.29,68.6,387500.0],["2019-06-20",69.53,69.78,66.99,68.06,304400.0],["2019-06-21",67.54,67.774,66.765,67.25,301800.0],["2019-06-24",67.4,67.54,66.2,66.9,225100.0],["2019-06-25",69.41,70.22,68.0,68.71,656400.0],["2019-06-26",69.22,69.47,67.6,67.8,447100.0],["2019-06-27",68.1,68.92,67.505,68.92,368700.0],["2019-06-28",69.18,69.99,68.91,69.3,540800.0],["2019-07-01",70.1,70.61,68.86,69.88,239900.0],["2019-07-02",69.81,69.81,67.74,68.78,253300.0],["2019-07-03",68.97,69.77,68.37,69.5,167100.0],["2019-07-05",69.21,69.77,68.58,69.5,214600.0],["2019-07-08",69.18,69.47,67.92,68.0,254200.0],["2019-07-09",67.33,67.91,65.69,67.09,308800.0],["2019-07-10",67.32,67.46,65.62,66.38,281300.0],["2019-07-11",66.31,67.52,65.48,66.61,214900.0],["2019-07-12",66.7,69.04,66.7,68.46,245200.0],["2019-07-15",68.86,68.94,67.27,68.71,287500.0],["2019-07-16",68.71,69.93,68.07,69.35,294100.0],["2019-07-17",68.95,70.0,68.9,69.03,359500.0],["2019-07-18",68.77,69.29,67.38,68.76,295100.0],["2019-07-19",68.63,69.41,67.69,67.76,248900.0],["2019-07-22",67.76,67.92,65.6,65.8,279900.0],["2019-07-23",66.27,66.96,65.25,66.8,292000.0],["2019-07-24",66.5,71.16,66.19,70.76,349500.0],["2019-07-25",70.67,73.24,70.41,72.38,310600.0],["2019-07-26",72.57,74.285,71.82,73.11,332900.0],["2019-07-29",72.9,73.0,68.45,68.58,374900.0],["2019-07-30",68.14,69.925,67.5,68.75,474400.0],["2019-07-31",66.88,78.69,66.88,73.87,1395400.0],["2019-08-01",74.01,75.014,71.81,72.11,494700.0],["2019-08-02",71.83,73.91,70.68,73.39,299100.0],["2019-08-05",72.33,74.0,69.96,71.19,369900.0],["2019-08-06",71.77,75.08,71.77,74.24,515300.0],["2019-08-07",71.63,75.59,69.71,74.74,553500.0],["2019-08-08",75.51,77.49,75.1,77.01,304300.0],["2019-08-09",76.47,77.8,74.98,76.19,297500.0],["2019-08-12",75.88,77.99,75.25,76.29,331500.0],["2019-08-13",76.05,77.715,75.445,76.48,296700.0],["2019-08-14",75.16,76.01,72.52,72.71,356000.0],["2019-08-15",73.39,73.8,72.16,73.49,314400.0],["2019-08-16",73.98,75.17,73.98,74.29,178100.0],["2019-08-19",75.5,75.925,74.75,75.22,247400.0],["2019-08-20",75.07,75.89,73.98,74.88,194500.0],["2019-08-21",75.8,77.99,75.58,75.87,260400.0],["2019-08-22",76.1,77.61,75.59,77.06,216700.0],["2019-08-23",76.51,77.84,74.71,75.07,229600.0],["2019-08-26",75.99,76.76,75.17,76.18,161400.0],["2019-08-27",76.75,77.65,75.32,75.56,391600.0],["2019-08-28",75.42,76.64,74.46,76.3,174900.0],["2019-08-29",76.87,78.929,76.83,78.17,194900.0],["2019-08-30",78.34,78.99,77.41,78.2,161600.0],["2019-09-03",77.58,78.28,74.55,74.84,266500.0],["2019-09-04",75.53,76.07,74.465,74.64,238000.0],["2019-09-05",75.38,78.08,75.08,76.56,178100.0],["2019-09-06",76.52,77.94,76.13,77.03,150600.0],["2019-09-09",77.49,79.29,77.16,78.32,196100.0],["2019-09-10",78.16,78.16,75.81,76.62,276100.0],["2019-09-11",77.4,79.78,76.15,79.3,290900.0],["2019-09-12",79.5,80.76,78.09,78.38,329100.0],["2019-09-13",79.24,79.93,78.26,79.06,279800.0],["2019-09-16",78.59,80.56,78.09,78.32,245900.0],["2019-09-17",77.67,79.57,77.67,79.32,146100.0],["2019-09-18",79.09,81.41,78.39,79.88,229900.0],["2019-09-19",79.95,80.34,77.45,77.81,419000.0],["2019-09-20",77.61,77.82,73.8,74.48,532300.0],["2019-09-23",73.81,74.21,72.885,73.59,224500.0],["2019-09-24",73.52,73.87,71.29,73.18,397400.0],["2019-09-25",73.56,76.095,72.83,75.21,247900.0],["2019-09-26",74.97,75.68,74.03,74.49,234200.0],["2019-09-27",75.01,75.12,72.41,72.89,309900.0],["2019-09-30",72.74,74.79,72.0,74.02,449300.0],["2019-10-01",74.66,75.55,72.09,72.25,258600.0],["2019-10-02",71.68,72.5,70.22,71.56,394300.0],["2019-10-03",71.2,71.86,69.42,70.96,342500.0],["2019-10-04",71.51,72.2,70.49,71.38,265500.0],["2019-10-07",71.27,72.92,70.63,72.08,254300.0],["2019-10-08",71.08,72.04,70.32,70.66,266300.0],["2019-10-09",71.66,72.1,70.15,71.31,308200.0],["2019-10-10",71.48,72.91,71.48,71.73,199200.0],["2019-10-11",73.4,75.56,72.61,74.36,249600.0],["2019-10-14",74.18,75.46,73.76,74.18,178700.0],["2019-10-15",74.47,75.55,74.01,75.5,182800.0],["2019-10-16",75.12,76.43,75.06,75.72,174300.0],["2019-10-17",76.14,78.93,76.01,78.51,344000.0],["2019-10-18",78.03,79.39,78.03,78.64,269500.0],["2019-10-21",79.42,80.18,78.34,78.46,191700.0],["2019-10-22",78.66,80.31,77.31,79.97,201100.0],["2019-10-23",79.99,80.86,79.15,79.84,247300.0],["2019-10-24",80.24,80.65,78.01,79.33,232200.0],["2019-10-25",79.29,80.59,78.77,79.92,230000.0],["2019-10-28",80.49,81.095,79.99,80.81,275200.0],["2019-10-29",80.31,83.63,80.15,80.19,625100.0],["2019-10-30",82.75,89.89,82.75,87.59,1364000.0],["2019-10-31",87.89,90.21,87.258,88.06,557600.0],["2019-11-01",88.18,91.255,87.85,89.55,410600.0],["2019-11-04",90.0,90.475,88.4,89.25,286600.0],["2019-11-05",90.74,91.79,89.01,89.88,413900.0],["2019-11-06",89.84,91.73,89.07,90.94,264100.0],["2019-11-07",91.71,92.32,90.38,90.88,290100.0],["2019-11-08",90.77,91.815,90.64,91.06,403900.0],["2019-11-11",90.42,92.3,90.42,92.18,217200.0],["2019-11-12",92.23,92.39,90.895,91.48,212800.0],["2019-11-13",90.37,91.75,89.625,91.45,211000.0],["2019-11-14",91.27,92.61,90.32,90.7,253000.0],["2019-11-15",91.38,91.38,89.11,90.18,272900.0],["2019-11-18",89.44,92.36,89.44,91.18,372400.0],["2019-11-19",91.61,92.189,90.03,90.11,204500.0],["2019-11-20",89.51,91.41,88.32,88.7,420700.0],["2019-11-21",88.56,88.59,84.0,86.7,621800.0],["2019-11-22",87.11,87.11,85.14,87.05,486900.0],["2019-11-25",87.51,90.97,87.354,89.84,439700.0],["2019-11-26",89.73,91.29,89.422,90.23,153300.0],["2019-11-27",90.93,91.45,90.07,90.21,175700.0],["2019-11-29",89.55,91.09,88.33,88.76,137900.0],["2019-12-02",88.89,89.47,87.69,87.74,202700.0],["2019-12-03",86.56,88.225,85.98,88.1,158200.0],["2019-12-04",88.47,89.025,87.51,87.6,111900.0],["2019-12-05",88.1,89.54,87.395,88.19,174400.0],["2019-12-06",89.5,90.13,89.005,89.29,150300.0],["2019-12-09",88.89,89.096,86.91,87.06,225200.0],["2019-12-10",86.85,86.9,84.69,86.35,277700.0],["2019-12-11",86.93,87.54,85.85,87.49,212200.0],["2019-12-12",87.88,89.87,86.455,87.47,229500.0],["2019-12-13",87.03,89.85,86.44,88.98,282400.0],["2019-12-16",89.66,89.87,88.1,88.19,302300.0],["2019-12-17",89.14,90.21,86.99,89.52,287400.0],["2019-12-18",89.7,90.0,85.75,88.28,405900.0],["2019-12-19",88.41,88.71,86.29,86.76,338300.0],["2019-12-20",87.27,90.86,87.27,90.65,480600.0],["2019-12-23",90.82,91.45,89.77,90.07,291500.0],["2019-12-24",90.54,90.81,89.71,90.77,138900.0],["2019-12-26",90.93,91.0,89.88,90.59,111700.0],["2019-12-27",91.01,91.58,90.27,90.46,126500.0],["2019-12-30",90.59,91.09,89.83,90.26,136700.0],["2019-12-31",89.88,91.39,89.88,90.65,192700.0],["2020-01-02",91.19,91.46,89.29,90.63,366700.0],["2020-01-03",89.28,89.78,87.405,87.85,339100.0],["2020-01-06",87.48,89.02,86.64,87.34,301000.0],["2020-01-07",87.07,89.41,86.96,88.89,350400.0],["2020-01-08",89.11,90.69,88.37,88.75,244400.0],["2020-01-09",89.27,90.83,88.82,90.6,416600.0],["2020-01-10",90.47,91.49,90.09,90.98,229900.0],["2020-01-13",91.13,92.71,90.816,92.06,209000.0],["2020-01-14",91.72,93.64,91.14,92.59,226400.0],["2020-01-15",92.33,95.14,92.03,94.82,297900.0],["2020-01-16",95.68,97.0,95.05,95.85,186100.0],["2020-01-17",96.79,96.99,94.59,94.67,207600.0],["2020-01-21",94.17,95.945,93.39,95.63,313300.0],["2020-01-22",96.06,97.23,93.455,94.09,211800.0],["2020-01-23",93.94,95.1,92.7,93.85,300600.0],["2020-01-24",94.33,94.42,92.608,94.01,138800.0],["2020-01-27",92.43,97.2,92.22,96.64,462100.0],["2020-01-28",97.26,99.475,96.25,96.33,392000.0],["2020-01-29",96.7,101.63,96.67,100.74,513200.0],["2020-01-30",99.75,103.76,98.49,99.44,437600.0],["2020-01-31",98.61,99.045,95.4,96.55,268100.0],["2020-02-03",97.27,98.935,97.11,98.64,289300.0],["2020-02-04",100.05,101.24,99.34,100.46,389300.0],["2020-02-05",101.9,102.605,100.88,101.63,303000.0],["2020-02-06",101.81,102.452,100.93,101.32,290800.0],["2020-02-07",100.77,100.98,98.46,98.93,173200.0],["2020-02-10",98.7,99.955,98.29,99.32,325500.0],["2020-02-11",99.74,102.36,99.14,101.98,232000.0],["2020-02-12",102.24,104.25,101.23,103.74,196800.0],["2020-02-13",103.32,105.5,103.185,104.15,290300.0],["2020-02-14",104.15,106.32,102.72,105.71,474900.0],["2020-02-18",110.29,119.42,107.0,115.29,1060000.0],["2020-02-19",115.73,116.94,113.94,114.17,550400.0],["2020-02-20",113.87,117.33,112.44,117.19,537200.0],["2020-02-21",116.96,117.22,111.58,112.27,694800.0],["2020-02-24",108.78,111.92,108.066,110.55,263400.0],["2020-02-25",111.2,111.385,103.89,104.03,361000.0],["2020-02-26",104.91,105.7,99.45,99.83,513400.0],["2020-02-27",97.83,103.78,96.43,99.91,508100.0],["2020-02-28",96.52,99.62,93.35,99.25,508900.0],["2020-03-02",99.86,100.04,96.69,99.49,374000.0],["2020-03-03",99.4,104.72,99.4,103.18,402000.0],["2020-03-04",104.83,108.51,104.5,108.24,362000.0],["2020-03-05",105.81,108.25,104.8,105.26,452800.0],["2020-03-06",101.65,103.47,96.55,99.48,454200.0],["2020-03-09",94.22,94.22,85.755,86.26,640500.0],["2020-03-10",89.09,90.86,86.7,90.8,818400.0],["2020-03-11",88.18,90.02,84.41,86.88,652500.0],["2020-03-12",80.29,82.62,75.22,77.25,613200.0],["2020-03-13",82.8,83.61,69.605,75.0,714400.0],["2020-03-16",60.11,65.29,56.88,57.36,980200.0],["2020-03-17",58.36,64.83,53.29,62.48,1099400.0],["2020-03-18",58.56,62.54,56.08,61.1,864300.0],["2020-03-19",61.09,66.12,57.46,65.98,695200.0],["2020-03-20",66.53,67.015,57.21,58.16,725300.0],["2020-03-23",58.05,60.89,54.223,57.19,480500.0],["2020-03-24",60.93,66.51,60.04,65.97,592600.0],["2020-03-25",65.86,71.58,62.8,69.12,1082200.0],["2020-03-26",70.8,75.88,70.535,74.09,758600.0],["2020-03-27",70.65,73.11,66.98,70.12,542200.0],["2020-03-30",70.0,75.62,68.4,73.8,388400.0],["2020-03-31",72.61,74.82,71.9,73.62,480000.0],["2020-04-01",70.42,72.74,66.165,68.34,430000.0],["2020-04-02",67.23,70.66,66.68,69.83,534600.0],["2020-04-03",68.26,69.485,60.0,61.46,403400.0],["2020-04-06",61.97,68.01,61.92,65.66,457000.0],["2020-04-07",68.31,71.49,65.07,65.85,742100.0],["2020-04-08",67.61,73.555,65.63,73.01,502400.0],["2020-04-09",75.07,79.964,73.883,76.92,469400.0],["2020-04-13",76.21,76.21,72.32,74.24,272100.0],["2020-04-14",76.68,79.71,75.324,77.32,425300.0],["2020-04-15",73.61,75.81,72.065,73.83,294600.0],["2020-04-16",73.77,73.77,68.645,71.27,366100.0],["2020-04-17",73.85,76.795,72.29,76.41,405900.0],["2020-04-20",73.52,76.5,70.875,71.71,279100.0],["2020-04-21",69.17,70.19,66.015,68.35,340300.0],["2020-04-22",70.54,73.505,68.62,72.87,476700.0],["2020-04-23",73.56,77.92,71.354,73.61,457900.0],["2020-04-24",73.84,78.635,72.88,77.46,359100.0],["2020-04-27",78.55,83.63,78.27,83.08,510300.0],["2020-04-28",86.2,89.79,84.56,86.44,483500.0],["2020-04-29",90.0,99.29,88.5,96.74,1039800.0],["2020-04-30",95.25,95.66,86.68,88.63,565900.0],["2020-05-01",85.08,86.96,83.31,86.15,437500.0],["2020-05-04",84.47,86.335,83.27,84.56,386500.0],["2020-05-05",85.75,92.3,85.75,92.06,475400.0],["2020-05-06",91.78,93.03,89.05,90.61,278400.0],["2020-05-07",92.66,93.37,88.68,89.31,231700.0],["2020-05-08",91.57,91.98,88.83,90.0,347200.0],["2020-05-11",88.5,91.73,85.905,91.01,332400.0],["2020-05-12",90.59,91.93,88.2,88.27,233100.0],["2020-05-13",87.35,88.15,83.61,85.5,398300.0],["2020-05-14",82.51,86.255,80.55,86.16,294000.0],["2020-05-15",86.17,88.78,85.31,88.75,208300.0],["2020-05-18",94.29,98.67,94.29,96.15,429300.0],["2020-05-19",95.08,97.02,93.34,93.36,340100.0],["2020-05-20",95.63,97.14,92.16,92.55,376400.0],["2020-05-21",92.55,96.32,91.76,94.99,436000.0],["2020-05-22",95.24,97.22,94.29,97.0,284300.0],["2020-05-26",101.67,102.02,98.92,99.14,341200.0],["2020-05-27",101.44,105.61,98.95,105.37,368800.0],["2020-05-28",106.8,109.95,105.65,105.89,506700.0],["2020-05-29",104.98,107.57,104.0,106.31,538500.0],["2020-06-01",106.43,109.516,105.79,106.03,599100.0],["2020-06-02",107.07,109.9,106.47,109.41,374300.0],["2020-06-03",111.22,114.3,110.37,111.13,399600.0],["2020-06-04",110.15,111.25,108.305,109.78,271900.0],["2020-06-05",114.95,115.5,109.41,110.0,389600.0],["2020-06-08",111.31,116.337,110.75,114.06,318200.0],["2020-06-09",112.01,114.679,110.69,112.34,488100.0],["2020-06-10",114.49,115.43,112.84,113.8,277900.0],["2020-06-11",109.58,110.38,104.29,104.68,369800.0],["2020-06-12",108.82,109.4,100.74,105.17,303000.0],["2020-06-15",102.03,110.32,100.77,109.62,244200.0],["2020-06-16",113.53,114.47,108.55,112.5,235000.0],["2020-06-17",112.5,113.84,111.33,111.71,166700.0],["2020-06-18",110.53,112.33,107.96,109.98,341200.0],["2020-06-19",111.21,111.966,108.58,109.71,400900.0],["2020-06-22",109.45,113.07,108.57,112.54,225300.0],["2020-06-23",114.72,114.99,111.95,112.93,170600.0],["2020-06-24",112.5,113.41,107.76,108.26,313000.0],["2020-06-25",107.36,108.07,104.47,108.0,305000.0],["2020-06-26",107.68,108.485,103.6,104.18,556900.0],["2020-06-29",105.44,109.9,104.22,109.41,366200.0],["2020-06-30",108.62,114.85,108.62,113.97,263400.0],["2020-07-01",115.0,115.0,110.68,111.13,271300.0],["2020-07-02",113.24,113.75,109.08,110.15,343100.0],["2020-07-06",113.04,114.53,111.74,112.68,191000.0],["2020-07-07",111.21,113.224,110.108,110.58,213800.0],["2020-07-08",105.57,108.12,104.04,107.73,482100.0],["2020-07-09",108.19,108.19,104.75,106.6,251200.0],["2020-07-10",106.02,109.18,105.87,108.11,252900.0],["2020-07-13",109.83,112.35,107.99,108.22,223000.0],["2020-07-14",108.16,112.49,106.49,112.34,229600.0],["2020-07-15",114.74,117.1,113.18,116.19,275800.0],["2020-07-16",116.65,118.115,115.01,116.62,226000.0],["2020-07-17",116.78,119.26,116.69,118.3,218100.0],["2020-07-20",117.45,122.03,117.45,121.09,251200.0],["2020-07-21",122.3,123.23,118.07,118.79,269300.0],["2020-07-22",118.15,122.27,117.9,119.5,160800.0],["2020-07-23",119.2,124.97,118.99,120.33,247000.0],["2020-07-24",119.96,122.87,117.752,121.52,234400.0],["2020-07-27",121.75,125.73,120.72,125.25,259000.0],["2020-07-28",124.13,124.92,119.43,120.35,466900.0],["2020-07-29",122.02,131.25,121.077,126.78,804400.0],["2020-07-30",124.25,124.399,119.983,122.93,398900.0],["2020-07-31",123.25,128.03,123.03,128.03,340800.0],["2020-08-03",129.8,132.32,127.15,131.94,302700.0],["2020-08-04",122.84,122.88,117.651,119.42,1612900.0],["2020-08-05",121.11,123.73,120.0,121.77,732600.0],["2020-08-06",121.8,123.85,121.75,122.99,679500.0],["2020-08-07",123.29,124.575,121.06,122.83,582100.0],["2020-08-10",122.95,124.58,120.52,122.45,311800.0],["2020-08-11",123.0,125.68,121.61,122.93,420400.0],["2020-08-12",124.1,127.568,122.84,126.36,243600.0],["2020-08-13",126.62,128.46,125.41,126.29,232200.0],["2020-08-14",125.47,126.56,125.193,126.24,150000.0],["2020-08-17",126.06,129.06,126.06,128.05,267700.0],["2020-08-18",128.05,129.46,126.99,128.13,235800.0],["2020-08-19",128.77,129.68,124.78,124.89,378700.0],["2020-08-20",123.57,126.265,121.66,122.33,272400.0],["2020-08-21",121.3,124.98,121.235,123.77,265400.0],["2020-08-24",125.42,125.42,119.39,123.42,337600.0],["2020-08-25",124.96,124.96,121.11,122.58,230400.0],["2020-08-26",122.08,124.905,121.65,124.35,171100.0],["2020-08-27",125.34,126.685,123.97,125.17,162100.0],["2020-08-28",125.33,127.29,124.695,126.34,241600.0],["2020-08-31",125.91,127.6,124.57,125.05,245400.0],["2020-09-01",124.9,130.35,124.7,130.13,228900.0],["2020-09-02",130.26,130.97,127.9,129.05,283100.0],["2020-09-03",128.5,128.5,120.32,122.09,261900.0],["2020-09-04",123.95,123.99,114.435,118.8,213500.0],["2020-09-08",116.36,119.215,114.15,115.05,281900.0],["2020-09-09",116.33,119.37,115.91,118.18,268300.0],["2020-09-10",118.81,119.18,113.2,113.85,315500.0],["2020-09-11",114.72,115.27,110.54,112.38,248600.0],["2020-09-14",113.94,114.735,111.0,113.97,278300.0],["2020-09-15",117.94,118.87,116.03,118.73,336500.0],["2020-09-16",119.58,121.21,116.955,117.78,345800.0],["2020-09-17",115.29,117.72,113.91,115.24,211100.0],["2020-09-18",116.48,116.723,111.99,114.35,554400.0],["2020-09-21",112.04,113.38,110.41,112.32,275000.0],["2020-09-22",113.21,119.43,111.66,119.15,302600.0],["2020-09-23",118.82,119.98,113.87,114.27,185100.0],["2020-09-24",114.58,118.015,112.89,116.51,189500.0],["2020-09-25",116.65,118.87,114.96,118.31,167600.0],["2020-09-28",120.3,122.255,119.71,120.46,187900.0],["2020-09-29",121.62,122.75,120.23,121.43,123200.0],["2020-09-30",122.57,124.71,121.478,121.95,234800.0],["2020-10-01",122.65,124.99,120.55,124.75,210100.0],["2020-10-02",122.57,127.175,121.58,126.32,192300.0],["2020-10-05",127.27,129.75,126.51,129.08,270200.0],["2020-10-06",130.08,130.83,126.585,126.81,285700.0],["2020-10-07",128.96,129.82,127.77,127.83,311800.0],["2020-10-08",129.07,132.045,126.47,129.72,235300.0],["2020-10-09",131.0,131.04,128.89,130.83,201500.0],["2020-10-12",131.5,136.39,131.5,135.98,185500.0],["2020-10-13",134.51,137.46,133.84,136.04,155300.0],["2020-10-14",137.32,137.73,132.2,133.26,178700.0],["2020-10-15",131.63,136.3,131.37,134.96,184700.0],["2020-10-16",134.8,136.97,134.37,135.74,145800.0],["2020-10-19",135.97,137.55,133.18,133.46,125300.0],["2020-10-20",134.35,137.26,134.35,135.13,158800.0],["2020-10-21",134.91,136.27,128.18,128.41,180400.0],["2020-10-22",129.33,129.72,124.14,124.64,227000.0],["2020-10-23",125.67,126.79,123.72,125.47,213300.0],["2020-10-26",123.37,124.2,121.705,124.0,226300.0],["2020-10-27",123.57,124.72,121.68,123.49,233300.0],["2020-10-28",120.05,128.63,115.31,126.58,438800.0],["2020-10-29",126.64,126.64,121.1,124.47,369200.0],["2020-10-30",123.6,124.915,117.9,119.49,213300.0],["2020-11-02",120.75,127.12,120.75,126.18,260100.0],["2020-11-03",129.07,131.99,127.94,131.1,224600.0],["2020-11-04",129.94,135.94,129.4,135.22,205100.0],["2020-11-05",137.07,141.08,135.165,135.93,215700.0],["2020-11-06",136.43,142.1,133.34,140.69,357700.0],["2020-11-09",143.54,147.88,123.72,123.73,400500.0],["2020-11-10",124.95,131.46,123.49,127.88,513900.0],["2020-11-11",128.48,132.18,126.84,131.4,261200.0],["2020-11-12",130.29,132.23,128.4,130.74,192700.0],["2020-11-13",131.4,134.46,131.375,132.62,150500.0],["2020-11-16",134.91,135.34,131.01,135.28,276600.0],["2020-11-17",135.23,138.015,132.8,137.02,276200.0],["2020-11-18",137.34,137.53,133.48,135.49,354800.0],["2020-11-19",135.81,140.61,134.17,140.06,167200.0],["2020-11-20",139.14,139.66,135.83,137.54,252900.0],["2020-11-23",138.68,141.24,137.25,138.75,220300.0],["2020-11-24",139.72,139.72,134.48,135.48,316400.0],["2020-11-25",135.48,135.61,131.65,133.96,212200.0],["2020-11-27",133.44,138.41,133.44,137.86,179100.0],["2020-11-30",137.91,139.0,134.53,138.1,315600.0],["2020-12-01",140.0,140.0,136.21,137.54,222900.0],["2020-12-02",137.53,137.53,131.14,132.1,293100.0],["2020-12-03",132.06,133.96,130.82,132.25,313400.0],["2020-12-04",131.52,135.34,131.52,134.35,220300.0],["2020-12-07",134.11,140.15,133.18,139.66,210400.0],["2020-12-08",139.43,144.63,138.05,144.61,288800.0],["2020-12-09",146.15,148.165,144.39,145.25,294900.0],["2020-12-10",143.83,145.0,139.75,141.47,241500.0],["2020-12-11",140.62,144.5,140.62,142.0,249300.0],["2020-12-14",143.56,144.16,139.95,143.49,375600.0],["2020-12-15",145.27,148.86,144.41,148.44,212000.0],["2020-12-16",149.54,150.27,145.705,149.26,288300.0],["2020-12-17",149.97,151.76,148.6,150.85,242400.0],["2020-12-18",151.36,154.98,151.001,153.96,487400.0],["2020-12-21",150.84,156.88,150.175,155.93,223200.0],["2020-12-22",156.82,159.22,156.55,157.5,182800.0],["2020-12-23",157.93,159.61,155.67,157.22,191600.0],["2020-12-24",158.46,159.11,156.565,159.11,84000.0],["2020-12-28",161.4,161.881,156.51,156.63,213900.0],["2020-12-29",156.95,159.34,153.44,157.07,151200.0],["2020-12-30",156.84,160.25,155.86,158.13,159500.0],["2020-12-31",156.99,159.39,155.02,158.63,208100.0],["2021-01-04",160.0,161.65,150.44,151.85,240600.0],["2021-01-05",152.52,156.91,152.52,155.04,194500.0],["2021-01-06",157.99,163.12,156.0,161.04,276700.0],["2021-01-07",161.78,166.4,161.317,165.48,212800.0],["2021-01-08",166.71,170.54,165.73,169.22,193400.0],["2021-01-11",167.54,174.32,166.76,172.12,276100.0],["2021-01-12",172.46,175.75,170.86,173.58,230800.0],["2021-01-13",172.34,173.395,167.78,168.21,240300.0],["2021-01-14",170.26,175.155,169.0,172.65,278100.0],["2021-01-15",171.16,173.795,164.61,165.4,996800.0],["2021-01-19",167.18,169.295,162.32,163.42,914400.0],["2021-01-20",164.63,165.64,162.28,165.21,416300.0],["2021-01-21",167.6,175.29,166.78,172.83,324200.0],["2021-01-22",171.19,177.09,170.604,176.87,179700.0],["2021-01-25",176.35,179.04,168.02,169.35,351600.0],["2021-01-26",170.42,171.1,165.1,165.55,333500.0],["2021-01-27",161.0,164.23,157.51,159.09,533500.0],["2021-01-28",162.5,164.07,158.96,158.99,482500.0],["2021-01-29",159.22,160.933,154.32,157.68,284800.0],["2021-02-01",159.72,162.98,157.81,160.99,323700.0],["2021-02-02",162.91,166.25,160.36,165.9,278600.0],["2021-02-03",164.81,166.65,158.82,162.37,204100.0],["2021-02-04",162.22,164.96,160.91,163.23,529100.0],["2021-02-05",165.21,168.58,162.54,167.41,231000.0],["2021-02-08",169.18,173.02,166.15,166.99,219700.0],["2021-02-09",165.69,170.33,163.69,169.67,266300.0],["2021-02-10",171.0,172.71,166.74,169.61,514000.0],["2021-02-11",170.59,172.17,164.593,166.15,217400.0],["2021-02-12",165.48,167.0,162.49,163.64,302000.0],["2021-02-16",164.12,166.05,162.05,163.45,311600.0],["2021-02-17",161.01,164.89,160.0,162.94,322200.0],["2021-02-18",162.9,163.16,157.16,157.54,311100.0],["2021-02-19",158.45,164.6,158.45,161.52,198100.0],["2021-02-22",159.48,160.58,155.27,157.55,274900.0],["2021-02-23",156.54,156.54,149.965,152.96,387700.0],["2021-02-24",157.09,165.025,150.07,163.71,610000.0],["2021-02-25",162.26,163.87,152.89,155.78,663700.0],["2021-02-26",157.65,163.14,157.65,158.51,329300.0],["2021-03-01",160.0,164.58,159.39,163.98,240000.0],["2021-03-02",164.35,164.35,159.49,160.1,186600.0],["2021-03-03",159.65,162.05,156.39,156.45,189000.0],["2021-03-04",155.5,156.72,149.39,151.89,301700.0],["2021-03-05",155.12,158.5,147.595,158.5,313700.0],["2021-03-08",160.1,163.83,158.29,160.42,208500.0],["2021-03-09",164.77,168.84,163.75,165.09,232700.0],["2021-03-10",165.48,173.1,165.48,170.6,268700.0],["2021-03-11",172.47,175.45,171.69,174.82,262600.0],["2021-03-12",172.43,176.93,172.33,176.45,236100.0],["2021-03-15",175.61,181.53,174.46,181.53,208500.0],["2021-03-16",181.86,181.982,175.975,176.48,271900.0],["2021-03-17",175.28,180.25,172.72,179.05,248700.0],["2021-03-18",177.87,179.35,172.92,173.79,239500.0],["2021-03-19",173.49,176.59,170.67,175.16,522400.0],["2021-03-22",175.49,175.49,170.185,172.82,255600.0],["2021-03-23",171.81,174.09,164.21,165.15,316200.0],["2021-03-24",167.25,169.61,166.0,166.06,189300.0],["2021-03-25",165.07,170.98,162.16,170.31,169200.0],["2021-03-26",172.54,177.79,171.99,177.77,211700.0],["2021-03-29",178.46,180.71,170.88,171.43,253700.0],["2021-03-30",171.43,174.48,169.06,172.5,225800.0],["2021-03-31",175.21,177.7,170.63,170.74,425800.0],["2021-04-01",171.86,174.69,170.49,173.64,294100.0],["2021-04-05",176.51,177.13,171.95,176.85,198900.0],["2021-04-06",177.87,179.55,174.32,174.87,506700.0],["2021-04-07",175.35,175.35,170.165,170.54,187400.0],["2021-04-08",171.54,177.2,169.65,176.47,182800.0],["2021-04-09",175.96,181.52,175.96,181.24,186600.0],["2021-04-12",181.62,184.37,179.75,181.59,168700.0],["2021-04-13",181.1,182.35,175.24,177.0,267400.0],["2021-04-14",177.65,178.23,176.0,177.0,200700.0],["2021-04-15",178.2,179.42,175.69,177.08,311100.0],["2021-04-16",178.72,183.02,175.8,182.32,239000.0],["2021-04-19",181.29,182.16,176.43,177.78,218600.0],["2021-04-20",177.43,179.02,170.98,173.1,159600.0],["2021-04-21",172.54,175.76,171.43,174.65,228300.0],["2021-04-22",175.78,179.42,174.6,175.81,205300.0],["2021-04-23",177.34,182.88,176.539,181.76,189200.0],["2021-04-26",183.62,185.155,181.5,185.07,235300.0],["2021-04-27",185.51,189.19,183.89,188.56,687900.0],["2021-04-28",188.43,188.7,185.34,186.09,396200.0],["2021-04-29",188.15,188.52,185.04,187.25,197900.0],["2021-04-30",184.91,186.77,178.31,179.38,237200.0],["2021-05-03",180.91,185.95,180.91,184.02,183500.0],["2021-05-04",183.48,186.67,182.3,185.73,584400.0],["2021-05-05",186.71,194.94,183.7,193.5,516800.0],["2021-05-06",195.35,195.92,191.05,193.24,596500.0],["2021-05-07",193.44,203.5,192.06,202.98,467900.0],["2021-05-10",203.1,206.26,200.81,201.39,340600.0],["2021-05-11",195.94,200.33,188.27,190.46,379300.0],["2021-05-12",188.26,190.2,171.24,172.24,495200.0],["2021-05-13",172.45,174.68,165.25,170.56,531000.0],["2021-05-14",172.17,176.74,170.5,176.08,271800.0],["2021-05-17",173.58,174.27,164.71,167.26,550400.0],["2021-05-18",170.7,173.87,168.57,172.51,723100.0],["2021-05-19",170.54,174.34,170.07,174.21,307100.0],["2021-05-20",173.88,176.4,173.01,175.22,277000.0],["2021-05-21",176.81,178.0,173.65,174.31,355500.0],["2021-05-24",175.68,177.68,174.56,176.07,125800.0],["2021-05-25",177.11,177.99,173.47,173.77,284000.0],["2021-05-26",174.23,175.32,168.7,169.66,394000.0],["2021-05-27",171.94,174.48,170.05,170.74,329500.0],["2021-05-28",172.41,172.68,170.55,172.04,242800.0],["2021-06-01",173.43,173.72,169.38,172.12,371400.0],["2021-06-02",172.96,172.96,166.05,169.64,731900.0],["2021-06-03",168.77,168.77,165.38,165.79,403000.0],["2021-06-04",165.97,165.97,161.1,161.85,324400.0],["2021-06-07",161.26,165.3,161.01,164.51,358100.0],["2021-06-08",165.3,167.51,163.66,166.53,228300.0],["2021-06-09",166.7,167.24,162.25,163.25,421000.0],["2021-06-10",164.67,164.67,160.82,160.92,250700.0],["2021-06-11",161.65,162.31,160.13,161.66,248900.0],["2021-06-14",161.8,164.37,160.72,164.37,234400.0],["2021-06-15",165.3,166.83,161.45,162.82,569600.0],["2021-06-16",162.24,163.355,157.73,161.27,454100.0],["2021-06-17",160.86,163.47,156.35,162.24,681800.0],["2021-06-18",159.11,165.94,159.11,165.4,683100.0],["2021-06-21",167.48,170.48,166.22,170.41,441800.0],["2021-06-22",170.74,172.395,167.86,172.23,413400.0],["2021-06-23",173.04,174.335,171.41,173.04,515000.0],["2021-06-24",174.35,174.35,168.16,168.37,551000.0],["2021-06-25",168.37,169.686,164.74,168.06,5533000.0],["2021-06-28",168.86,170.63,167.42,168.05,380200.0],["2021-06-29",168.18,171.74,167.76,170.99,542000.0],["2021-06-30",170.83,172.34,166.57,169.26,538000.0],["2021-07-01",170.21,174.33,169.355,173.22,271200.0],["2021-07-02",174.06,175.0,169.59,170.27,457100.0],["2021-07-06",170.53,171.99,168.3,171.39,343000.0],["2021-07-07",172.51,174.97,171.18,172.78,242900.0],["2021-07-08",169.43,175.04,168.82,172.72,399800.0],["2021-07-09",174.18,177.35,174.18,175.04,329800.0],["2021-07-12",176.79,177.55,173.87,176.56,339500.0],["2021-07-13",174.8,175.77,171.28,171.3,192200.0],["2021-07-14",171.51,172.05,165.82,165.99,321600.0],["2021-07-15",164.9,167.75,163.83,166.11,250700.0],["2021-07-16",167.53,168.97,165.84,167.05,267900.0],["2021-07-19",164.13,168.54,162.07,166.33,217800.0],["2021-07-20",167.41,173.73,166.52,172.7,259700.0],["2021-07-21",172.84,175.78,172.84,175.59,167000.0],["2021-07-22",176.28,176.83,174.03,174.45,144700.0],["2021-07-23",174.87,178.29,174.01,177.94,148600.0],["2021-07-26",177.43,178.99,173.935,174.13,165500.0],["2021-07-27",173.18,174.185,171.0,173.93,104200.0],["2021-07-28",174.27,174.845,171.635,172.73,143100.0],["2021-07-29",173.66,177.315,173.405,175.61,172500.0],["2021-07-30",173.81,177.76,173.77,174.78,175400.0],["2021-08-02",174.81,176.51,169.46,169.61,181500.0],["2021-08-03",170.07,173.13,168.8,171.6,326700.0],["2021-08-04",171.95,185.135,170.59,184.73,541500.0],["2021-08-05",186.52,190.48,185.05,188.73,463400.0],["2021-08-06",189.91,191.73,187.01,190.98,327600.0],["2021-08-09",191.57,194.14,189.6,191.03,202200.0],["2021-08-10",190.55,195.41,190.2,194.1,204700.0],["2021-08-11",193.79,197.16,193.7,197.1,174100.0],["2021-08-12",197.2,198.49,196.46,197.84,184000.0],["2021-08-13",198.06,199.805,195.91,199.65,273800.0],["2021-08-16",199.175,200.0,195.07,197.3,260300.0],["2021-08-17",195.25,196.58,187.25,188.75,240500.0],["2021-08-18",189.75,190.72,186.69,187.98,213300.0],["2021-08-19",185.46,189.37,185.46,187.85,135800.0],["2021-08-20",187.55,192.79,187.55,191.17,119600.0],["2021-08-23",191.51,193.67,191.51,191.64,139300.0],["2021-08-24",191.05,196.815,191.05,196.05,113200.0],["2021-08-25",196.79,198.245,195.75,196.63,125600.0],["2021-08-26",197.12,197.59,194.67,195.01,109300.0],["2021-08-27",194.67,201.87,194.67,200.23,140200.0],["2021-08-30",201.84,204.21,200.496,202.28,143100.0],["2021-08-31",202.9,203.06,198.63,200.1,187600.0],["2021-09-01",199.41,199.99,194.86,199.34,179700.0],["2021-09-02",200.42,203.68,199.65,202.52,153100.0],["2021-09-03",201.38,203.225,199.76,202.35,76200.0],["2021-09-07",202.35,204.68,200.855,201.22,138000.0],["2021-09-08",201.68,203.087,199.27,202.83,127700.0],["2021-09-09",202.22,205.655,201.21,204.61,150800.0],["2021-09-10",206.0,210.18,205.48,207.81,238500.0],["2021-09-13",209.42,209.42,201.63,203.0,156600.0],["2021-09-14",203.72,204.54,199.82,200.5,133700.0],["2021-09-15",201.6,201.6,197.2,199.97,234800.0],["2021-09-16",200.02,203.09,199.13,202.22,159000.0],["2021-09-17",202.0,202.87,198.31,199.6,373900.0],["2021-09-20",194.54,198.03,191.36,197.87,204200.0],["2021-09-21",198.36,200.72,196.55,199.66,189800.0],["2021-09-22",200.79,206.96,200.44,204.5,252900.0],["2021-09-23",205.15,209.06,204.11,207.64,159300.0],["2021-09-24",207.64,212.12,205.39,207.98,146300.0],["2021-09-27",207.83,210.12,206.54,206.71,138900.0],["2021-09-28",204.79,206.135,200.15,200.8,129400.0],["2021-09-29",203.29,205.54,201.92,204.24,143600.0],["2021-09-30",204.11,204.5,199.47,199.47,297800.0],["2021-10-01",200.24,204.65,196.235,203.62,187700.0],["2021-10-04",204.31,205.12,201.17,205.0,268200.0],["2021-10-05",204.93,207.27,202.25,204.71,334200.0],["2021-10-06",202.76,204.75,199.31,202.44,171000.0],["2021-10-07",204.29,208.55,203.505,207.16,256800.0],["2021-10-08",206.95,207.8,204.07,205.85,121900.0],["2021-10-11",205.62,208.87,205.08,206.58,75400.0],["2021-10-12",207.82,208.633,203.64,204.41,108300.0],["2021-10-13",205.49,205.49,197.84,198.19,358400.0],["2021-10-14",200.0,207.24,199.14,205.35,336300.0],["2021-10-15",207.64,209.046,205.99,207.28,242000.0],["2021-10-18",206.93,212.45,205.81,212.31,147700.0],["2021-10-19",213.89,215.06,211.68,213.85,113900.0],["2021-10-20",214.27,215.66,212.59,213.06,138400.0],["2021-10-21",212.91,217.66,212.91,217.66,244800.0],["2021-10-22",217.99,227.33,217.99,224.21,204600.0],["2021-10-25",222.55,230.72,222.55,228.22,151900.0],["2021-10-26",230.0,230.0,224.43,225.76,184600.0],["2021-10-27",225.8,231.19,223.19,224.83,186100.0],["2021-10-28",226.98,234.09,224.65,233.03,172000.0],["2021-10-29",232.67,235.86,231.52,234.96,250900.0],["2021-11-01",234.54,240.15,233.615,240.0,223400.0],["2021-11-02",238.7,243.59,238.06,240.86,314900.0],["2021-11-03",254.97,260.0,243.79,243.98,593300.0],["2021-11-04",245.93,247.8,241.73,247.6,444000.0],["2021-11-05",248.16,251.65,243.38,243.95,325900.0],["2021-11-08",245.87,248.33,242.69,243.99,228000.0],["2021-11-09",244.5,248.03,242.04,247.37,339700.0],["2021-11-10",245.39,251.0,242.26,246.2,240300.0],["2021-11-11",248.22,251.92,248.22,249.22,134700.0],["2021-11-12",249.32,251.95,245.97,248.45,213500.0],["2021-11-15",249.57,253.69,244.65,246.05,279200.0],["2021-11-16",245.93,251.16,244.74,248.83,434300.0],["2021-11-17",248.19,249.44,245.65,247.7,262000.0],["2021-11-18",249.71,251.68,247.6,249.43,211200.0],["2021-11-19",249.79,251.27,248.12,248.52,217500.0],["2021-11-22",249.38,254.01,247.75,249.81,178500.0],["2021-11-23",249.6,252.62,245.94,248.39,193200.0],["2021-11-24",247.89,252.29,245.969,251.7,179300.0],["2021-11-26",247.78,251.8,245.964,249.2,100900.0],["2021-11-29",253.17,253.8,247.32,248.07,190000.0],["2021-11-30",247.71,249.01,240.03,240.36,271200.0],["2021-12-01",241.07,246.02,237.45,237.53,228500.0],["2021-12-02",237.89,243.52,237.88,242.33,313700.0],["2021-12-03",243.3,243.3,231.62,237.15,266400.0],["2021-12-06",239.18,239.19,232.47,234.88,267700.0],["2021-12-07",237.84,246.095,237.46,243.77,287700.0],["2021-12-08",243.64,245.63,238.92,240.55,194700.0],["2021-12-09",240.26,242.0,236.82,236.83,143900.0],["2021-12-10",237.42,239.27,234.78,236.54,150000.0],["2021-12-13",237.25,237.25,232.42,234.79,204200.0],["2021-12-14",232.15,236.01,228.48,233.57,267300.0],["2021-12-15",233.15,236.585,225.987,230.29,299800.0],["2021-12-16",231.28,234.53,226.164,226.51,306700.0],["2021-12-17",224.02,226.39,218.41,219.88,417400.0],["2021-12-20",217.3,217.3,211.59,215.6,363500.0],["2021-12-21",217.43,220.755,216.437,219.75,205200.0],["2021-12-22",220.61,227.51,219.83,226.77,201400.0],["2021-12-23",228.53,232.655,228.53,230.44,78300.0],["2021-12-27",231.85,237.57,229.74,237.4,127500.0],["2021-12-28",237.22,239.31,235.31,236.76,116500.0],["2021-12-29",237.03,242.48,237.03,239.84,128300.0],["2021-12-30",239.63,241.08,237.63,237.85,110500.0],["2021-12-31",238.64,243.81,237.44,242.28,128200.0],["2022-01-03",243.07,246.02,234.67,236.85,444300.0],["2022-01-04",237.9,243.46,235.645,237.89,230600.0],["2022-01-05",236.62,239.31,226.8,226.84,427000.0],["2022-01-06",226.4,230.47,220.703,224.95,242900.0],["2022-01-07",225.12,225.12,209.07,209.31,470100.0],["2022-01-10",206.33,208.15,197.72,205.29,555100.0],["2022-01-11",205.3,207.418,201.21,206.05,188600.0],["2022-01-12",207.71,211.74,205.382,210.13,244800.0],["2022-01-13",210.44,212.86,208.09,209.75,293400.0],["2022-01-14",206.5,206.5,200.61,204.55,297200.0],["2022-01-18",200.4,202.14,194.2,194.65,326700.0],["2022-01-19",196.78,198.82,192.94,193.43,363700.0],["2022-01-20",195.59,197.46,184.36,184.98,265700.0],["2022-01-21",183.46,186.42,180.52,181.82,344400.0],["2022-01-24",176.82,186.62,172.415,186.24,427300.0],["2022-01-25",181.5,181.5,173.9,174.28,524700.0],["2022-01-26",178.33,183.624,172.7,174.63,406000.0],["2022-01-27",177.92,177.93,170.21,170.91,324000.0],["2022-01-28",172.27,174.92,167.77,174.4,307600.0],["2022-01-31",175.37,180.49,173.265,180.12,353700.0],["2022-02-01",180.99,184.98,176.84,184.44,348300.0],["2022-02-02",186.83,187.81,183.28,186.08,284200.0],["2022-02-03",182.77,184.8,178.79,178.95,183400.0],["2022-02-04",178.48,182.18,176.87,181.15,468000.0],["2022-02-07",180.68,181.91,178.72,179.9,352900.0],["2022-02-08",178.66,183.9,177.3,182.87,224700.0],["2022-02-09",185.48,189.27,185.48,188.94,216800.0],["2022-02-10",184.47,188.21,176.89,179.4,305800.0],["2022-02-11",180.48,181.35,170.91,173.29,379500.0],["2022-02-14",173.69,181.45,173.69,177.06,395800.0],["2022-02-15",180.89,184.1,178.6,183.49,420400.0],["2022-02-16",189.79,191.65,181.11,183.0,517400.0],["2022-02-17",181.55,181.715,169.79,169.85,508100.0],["2022-02-18",168.87,170.84,162.73,165.81,625300.0],["2022-02-22",163.21,165.54,159.2,160.33,408300.0],["2022-02-23",161.74,163.43,156.17,156.41,275200.0],["2022-02-24",150.18,167.85,150.0,167.49,345900.0],["2022-02-25",167.43,172.29,163.77,171.59,324900.0],["2022-02-28",169.97,174.665,169.97,172.43,291100.0],["2022-03-01",171.13,174.144,167.04,169.19,276100.0],["2022-03-02",171.35,174.65,171.15,173.62,221800.0],["2022-03-03",176.31,176.31,170.08,171.25,240300.0],["2022-03-04",170.88,171.26,165.51,167.0,187400.0],["2022-03-07",166.92,168.125,157.0,157.37,401800.0],["2022-03-08",156.47,167.28,155.47,164.73,422500.0],["2022-03-09",168.84,173.615,167.06,172.87,303200.0],["2022-03-10",169.09,173.05,168.06,172.8,260000.0],["2022-03-11",175.35,176.54,172.36,173.66,250400.0],["2022-03-14",174.85,176.2,169.29,169.58,346700.0],["2022-03-15",170.93,174.95,169.93,174.34,170200.0],["2022-03-16",176.69,179.85,171.815,176.71,333600.0],["2022-03-17",175.35,182.72,173.975,182.57,204800.0],["2022-03-18",180.89,183.825,178.59,183.66,230700.0],["2022-03-21",183.66,184.19,176.275,179.07,295900.0],["2022-03-22",179.51,182.07,177.134,179.06,258300.0],["2022-03-23",178.08,178.14,170.12,171.06,306900.0],["2022-03-24",172.04,173.59,164.15,167.26,372000.0],["2022-03-25",167.92,168.19,160.16,162.37,361000.0],["2022-03-28",161.89,164.5,158.44,164.25,342200.0],["2022-03-29",169.34,175.78,168.58,172.82,746300.0],["2022-03-30",170.78,171.498,163.87,165.62,335600.0],["2022-03-31",164.7,165.27,161.43,161.69,585100.0],["2022-04-01",162.83,166.12,161.01,164.02,557100.0],["2022-04-04",164.0,165.58,162.01,164.58,445400.0],["2022-04-05",165.33,165.76,159.033,161.0,427900.0],["2022-04-06",158.98,159.79,150.0,153.3,624300.0],["2022-04-07",153.09,154.75,148.53,152.9,385600.0],["2022-04-08",153.04,154.95,150.25,150.67,238200.0],["2022-04-11",148.62,153.52,148.37,149.66,395600.0],["2022-04-12",152.13,155.02,148.21,148.46,328900.0],["2022-04-13",148.43,151.305,148.131,150.17,380200.0],["2022-04-14",151.06,151.86,146.145,147.0,377900.0],["2022-04-18",147.05,147.9,143.04,144.02,299900.0],["2022-04-19",144.49,151.63,144.265,149.54,349600.0],["2022-04-20",150.23,152.22,148.77,150.61,324800.0],["2022-04-21",153.31,155.61,148.41,149.66,381300.0],["2022-04-22",148.34,149.26,142.88,144.24,288400.0],["2022-04-25",143.4,148.77,141.58,148.57,271000.0],["2022-04-26",146.95,148.34,143.66,144.23,397100.0],["2022-04-27",143.76,147.15,141.51,142.13,277200.0],["2022-04-28",144.41,147.5,139.54,145.0,224000.0],["2022-04-29",143.48,146.81,140.48,141.03,291000.0],["2022-05-02",140.65,143.87,138.44,142.69,298600.0],["2022-05-03",142.3,145.0,139.92,143.54,618200.0],["2022-05-04",143.56,146.005,132.965,145.47,756600.0],["2022-05-05",141.65,143.395,129.2,132.41,533800.0],["2022-05-06",130.9,134.41,125.11,132.67,899100.0],["2022-05-09",129.61,133.92,124.56,125.04,806000.0],["2022-05-10",127.8,128.47,121.93,127.03,565200.0],["2022-05-11",126.02,129.9,119.65,119.83,457900.0],["2022-05-12",118.16,127.26,117.82,125.78,575400.0],["2022-05-13",128.15,134.81,128.15,132.96,474600.0],["2022-05-16",131.62,133.3,128.51,130.34,340800.0],["2022-05-17",133.76,135.63,128.61,130.25,264900.0],["2022-05-18",127.48,129.66,122.74,123.61,288000.0],["2022-05-19",123.06,127.945,123.06,125.4,233100.0],["2022-05-20",127.55,127.55,121.02,125.63,296400.0],["2022-05-23",126.25,126.718,122.08,125.67,221600.0],["2022-05-24",125.0,125.0,117.66,119.78,354100.0],["2022-05-25",118.5,127.35,118.146,126.91,531100.0],["2022-05-26",127.0,131.415,127.0,129.59,276700.0],["2022-05-27",131.85,137.54,131.04,137.45,332400.0],["2022-05-31",136.33,136.49,132.29,134.27,600200.0],["2022-06-01",134.64,136.17,128.58,131.59,192500.0],["2022-06-02",132.76,136.34,132.76,136.06,165100.0],["2022-06-03",134.11,136.04,132.73,133.36,152900.0],["2022-06-06",135.73,135.89,133.24,134.98,194400.0],["2022-06-07",132.49,136.55,132.21,136.04,141900.0],["2022-06-08",134.75,135.17,131.27,132.16,227100.0],["2022-06-09",131.68,134.65,130.49,131.02,152500.0],["2022-06-10",128.42,128.72,123.9,124.23,245400.0],["2022-06-13",120.09,122.165,117.19,118.41,244900.0],["2022-06-14",117.81,118.83,114.76,117.4,273700.0],["2022-06-15",119.53,120.59,115.39,117.71,216200.0],["2022-06-16",113.97,114.21,108.77,109.52,253400.0],["2022-06-17",110.07,114.02,110.07,112.34,421300.0],["2022-06-21",113.26,115.45,111.15,112.24,428500.0],["2022-06-22",110.03,113.17,109.53,112.57,258000.0],["2022-06-23",112.94,119.12,112.5,118.91,263200.0],["2022-06-24",119.97,126.63,119.97,126.14,594800.0],["2022-06-27",126.2,127.42,122.43,122.83,394900.0],["2022-06-28",123.4,124.0,118.06,118.35,214200.0],["2022-06-29",117.78,117.84,114.95,117.2,304400.0],["2022-06-30",116.32,119.34,114.5,118.87,284000.0],["2022-07-01",119.05,122.843,117.22,120.19,279000.0],["2022-07-05",117.52,123.225,116.28,122.71,337400.0],["2022-07-06",122.89,123.95,120.02,121.82,190200.0],["2022-07-07",123.47,125.5,121.78,125.23,200600.0],["2022-07-08",123.39,125.122,122.03,124.22,141300.0],["2022-07-11",123.64,124.35,122.35,123.06,155100.0],["2022-07-12",122.59,125.95,121.51,122.5,228700.0],["2022-07-13",119.4,121.385,116.6,120.39,192500.0],["2022-07-14",116.5,119.93,115.87,119.54,234600.0],["2022-07-15",122.11,123.72,120.215,122.88,206200.0],["2022-07-18",124.07,125.12,120.44,120.72,241300.0],["2022-07-19",123.29,125.72,121.42,125.57,215600.0],["2022-07-20",126.54,127.7,124.49,127.37,218700.0],["2022-07-21",127.14,127.16,123.53,125.7,329400.0],["2022-07-22",126.56,128.94,124.72,126.66,170200.0],["2022-07-25",126.19,126.25,123.55,124.92,188400.0],["2022-07-26",123.94,125.175,122.554,123.97,204300.0],["2022-07-27",125.88,128.26,124.215,127.33,218000.0],["2022-07-28",128.12,135.63,127.515,134.85,307300.0],["2022-07-29",134.71,139.905,133.86,139.33,305000.0],["2022-08-01",138.97,142.83,136.67,141.97,517300.0],["2022-08-02",140.29,144.91,139.64,141.18,390400.0],["2022-08-03",134.36,136.94,126.98,135.94,1132600.0],["2022-08-04",137.12,137.51,134.12,134.85,280400.0],["2022-08-05",132.49,135.44,132.04,134.84,238200.0],["2022-08-08",135.9,142.14,135.9,139.79,258000.0],["2022-08-09",138.39,140.46,131.34,131.78,202200.0],["2022-08-10",135.61,140.94,135.61,139.38,282100.0],["2022-08-11",140.12,142.17,137.68,138.01,170000.0],["2022-08-12",138.71,140.89,138.22,140.23,146600.0],["2022-08-15",138.69,141.015,138.69,140.2,214900.0],["2022-08-16",139.28,141.898,137.83,141.08,185600.0],["2022-08-17",139.58,140.33,137.77,139.12,203100.0],["2022-08-18",141.94,143.97,140.22,143.23,221600.0],["2022-08-19",141.38,142.86,137.8,138.21,350800.0],["2022-08-22",135.03,136.38,133.97,134.4,143400.0],["2022-08-23",135.01,136.26,132.2,132.2,183800.0],["2022-08-24",132.1,134.17,131.34,132.08,147100.0],["2022-08-25",133.41,137.52,133.41,137.37,188100.0],["2022-08-26",136.71,136.96,129.25,129.64,211100.0],["2022-08-29",128.24,128.85,126.16,126.31,148500.0],["2022-08-30",127.75,127.75,124.3,124.71,157400.0],["2022-08-31",125.57,126.8,124.0,125.16,247100.0],["2022-09-01",124.24,124.24,120.98,123.26,166300.0],["2022-09-02",125.53,126.593,121.15,121.9,134400.0],["2022-09-06",122.9,123.51,119.27,121.56,153700.0],["2022-09-07",120.62,125.17,120.62,125.13,104700.0],["2022-09-08",123.64,126.54,123.02,126.53,183800.0],["2022-09-09",127.28,129.586,126.6,127.86,182800.0],["2022-09-12",128.11,128.89,125.484,126.0,371800.0],["2022-09-13",121.72,122.06,117.32,117.37,232900.0],["2022-09-14",117.38,118.07,111.52,113.07,520200.0],["2022-09-15",112.87,116.28,112.28,113.31,374800.0],["2022-09-16",111.62,113.73,110.77,113.67,299600.0],["2022-09-19",112.49,115.85,112.49,114.62,308000.0],["2022-09-20",113.85,113.85,108.45,111.33,372000.0],["2022-09-21",112.01,114.86,110.38,110.39,203000.0],["2022-09-22",109.1,109.2,104.57,105.06,355100.0],["2022-09-23",103.47,106.58,103.08,106.41,687100.0],["2022-09-26",105.83,108.39,103.18,103.35,302700.0],["2022-09-27",105.27,106.6,101.385,102.19,666900.0],["2022-09-28",103.29,106.83,101.055,105.57,1005000.0],["2022-09-29",103.91,104.56,100.79,101.37,403200.0],["2022-09-30",101.37,105.38,100.36,104.14,661000.0],["2022-10-03",105.58,109.0,104.397,108.61,356500.0],["2022-10-04",111.84,114.82,111.21,113.79,260900.0],["2022-10-05",111.31,113.52,110.59,112.39,236800.0],["2022-10-06",111.41,114.22,110.97,111.98,349400.0],["2022-10-07",109.97,110.11,105.29,106.97,286700.0],["2022-10-10",107.8,109.06,106.11,107.54,235700.0],["2022-10-11",106.6,108.104,104.66,106.09,224000.0],["2022-10-12",106.74,107.13,104.49,107.01,348300.0],["2022-10-13",103.51,110.17,100.01,108.84,400300.0],["2022-10-14",110.16,110.36,100.94,101.13,345600.0],["2022-10-17",104.02,108.5,102.87,106.28,244400.0],["2022-10-18",109.47,111.56,107.71,109.5,235000.0],["2022-10-19",111.2,111.25,104.24,105.56,268500.0],["2022-10-20",104.83,106.43,97.36,100.77,493700.0],["2022-10-21",100.76,104.26,99.432,104.21,269500.0],["2022-10-24",105.0,108.89,104.51,108.3,294700.0],["2022-10-25",108.41,113.34,108.275,113.22,316700.0],["2022-10-26",112.58,114.64,110.87,113.5,396400.0],["2022-10-27",114.69,119.36,113.998,115.96,472000.0],["2022-10-28",116.27,122.19,115.675,122.03,456700.0],["2022-10-31",120.43,121.645,115.74,115.87,453300.0],["2022-11-01",117.77,119.12,114.79,115.16,462200.0],["2022-11-02",118.24,120.41,109.92,111.0,741000.0],["2022-11-03",108.72,110.97,103.46,108.98,528400.0],["2022-11-04",111.22,111.83,106.79,109.02,240500.0],["2022-11-07",109.93,111.02,107.43,110.96,202500.0],["2022-11-08",112.45,115.185,111.0,114.44,330300.0],["2022-11-09",112.12,115.96,112.12,113.5,257700.0],["2022-11-10",122.39,133.69,121.475,130.67,563200.0],["2022-11-11",129.5,140.97,129.5,136.34,529600.0],["2022-11-14",134.16,135.24,127.08,127.24,386400.0],["2022-11-15",130.42,131.72,127.87,129.97,273700.0],["2022-11-16",128.71,128.995,125.94,127.11,254500.0],["2022-11-17",124.04,126.15,119.52,120.14,270700.0],["2022-11-18",123.01,123.01,118.05,120.22,289700.0],["2022-11-21",118.79,122.12,118.35,121.78,247900.0],["2022-11-22",123.69,125.07,123.025,123.28,236600.0],["2022-11-23",123.32,125.14,122.28,123.36,188700.0],["2022-11-25",122.97,124.45,122.65,123.43,62500.0],["2022-11-28",121.32,122.5,118.27,119.04,154700.0],["2022-11-29",119.04,121.65,118.501,120.68,243900.0],["2022-11-30",120.68,125.54,118.53,125.53,243800.0],["2022-12-01",127.08,129.0,125.89,127.88,212900.0],["2022-12-02",125.02,127.945,124.76,126.1,161800.0],["2022-12-05",123.45,123.84,120.575,120.93,231500.0],["2022-12-06",120.71,122.0,117.315,118.97,307600.0],["2022-12-07",118.97,121.28,118.75,119.49,216900.0],["2022-12-08",120.22,123.625,118.89,122.54,220900.0],["2022-12-09",121.84,124.68,119.19,119.36,230000.0],["2022-12-12",120.03,121.575,119.29,120.51,293200.0],["2022-12-13",127.0,128.99,121.74,123.1,176200.0],["2022-12-14",122.74,126.15,121.11,122.32,220500.0],["2022-12-15",119.6,119.94,116.8,118.45,235000.0],["2022-12-16",116.39,118.555,115.73,116.89,313000.0],["2022-12-19",117.39,117.405,114.11,115.72,202000.0],["2022-12-20",115.09,116.38,114.68,114.81,186500.0],["2022-12-21",115.73,120.06,115.28,119.4,287900.0],["2022-12-22",117.33,117.41,113.255,116.16,257400.0],["2022-12-23",116.16,117.53,114.5,117.5,165500.0],["2022-12-27",117.83,118.651,115.815,116.26,150400.0],["2022-12-28",116.85,118.41,114.305,114.38,220600.0],["2022-12-29",115.82,120.222,115.815,119.02,164100.0],["2022-12-30",117.81,118.99,116.32,117.32,137900.0],["2023-01-03",120.01,120.97,116.12,117.77,251800.0],["2023-01-04",119.27,121.795,118.247,120.83,144500.0],["2023-01-05",119.38,119.755,116.94,118.49,189100.0],["2023-01-06",120.54,124.27,119.41,123.99,152400.0],["2023-01-09",125.85,130.44,125.0,127.5,288100.0],["2023-01-10",126.23,129.5,126.23,129.23,236600.0],["2023-01-11",129.04,130.895,127.38,129.52,271500.0],["2023-01-12",131.09,131.09,127.33,129.77,134800.0],["2023-01-13",128.31,132.095,126.675,132.04,209300.0],["2023-01-17",132.09,136.44,132.05,132.05,381000.0],["2023-01-18",132.84,135.847,131.7,132.28,159200.0],["2023-01-19",130.43,130.97,127.14,130.16,255100.0],["2023-01-20",131.04,135.9,130.05,135.89,248000.0],["2023-01-23",135.72,138.72,134.73,138.67,183300.0],["2023-01-24",138.17,140.35,137.26,138.69,114900.0],["2023-01-25",136.83,141.87,133.715,141.84,227700.0],["2023-01-26",143.29,145.22,140.68,144.23,293700.0],["2023-01-27",142.54,150.72,142.54,147.26,506200.0],["2023-01-30",145.44,147.6,144.445,145.3,264600.0],["2023-01-31",146.31,151.53,146.31,151.51,186200.0],["2023-02-01",150.38,154.34,150.38,153.84,513100.0],["2023-02-02",157.08,165.32,155.61,164.01,685000.0],["2023-02-03",160.99,164.855,158.04,159.86,294100.0],["2023-02-06",157.43,158.0,153.77,155.52,302100.0],["2023-02-07",154.26,154.6,150.56,153.86,421900.0],["2023-02-08",153.14,154.45,151.98,152.22,159000.0],["2023-02-09",153.95,155.64,149.01,149.36,223900.0],["2023-02-10",148.27,149.02,145.79,146.87,265400.0],["2023-02-13",147.67,151.59,146.96,151.57,314200.0],["2023-02-14",149.79,158.06,149.79,156.26,924800.0],["2023-02-15",150.24,159.61,145.56,159.09,590900.0],["2023-02-16",153.79,155.64,151.15,152.43,473000.0],["2023-02-17",151.29,154.43,151.12,152.24,515200.0],["2023-02-21",148.58,150.99,145.47,147.04,424000.0],["2023-02-22",147.94,149.94,145.815,147.97,285000.0],["2023-02-23",149.99,150.01,145.56,149.41,366300.0],["2023-02-24",146.63,149.32,146.15,148.83,393100.0],["2023-02-27",150.47,151.77,147.6,148.48,172000.0],["2023-02-28",148.9,151.13,148.14,148.34,241100.0],["2023-03-01",148.24,149.35,144.79,145.29,301000.0],["2023-03-02",143.71,146.945,142.52,146.23,150400.0],["2023-03-03",147.3,148.89,146.03,148.58,194900.0],["2023-03-06",149.15,150.19,144.24,145.47,264900.0],["2023-03-07",145.32,147.38,143.62,144.77,308600.0],["2023-03-08",145.24,146.33,143.765,145.79,175800.0],["2023-03-09",146.22,148.65,143.125,143.46,390800.0],["2023-03-10",143.62,143.62,132.88,135.6,797900.0],["2023-03-13",132.85,137.35,132.22,136.0,384400.0],["2023-03-14",139.16,142.4,136.665,138.7,398100.0],["2023-03-15",135.09,137.555,131.32,134.51,324500.0],["2023-03-16",133.03,138.84,131.47,137.1,326800.0],["2023-03-17",136.32,136.475,132.735,132.95,294800.0],["2023-03-20",132.54,134.89,132.54,133.1,180000.0],["2023-03-21",135.21,137.44,135.153,136.32,146900.0],["2023-03-22",135.66,137.8,132.92,132.92,213000.0],["2023-03-23",133.92,136.865,132.34,133.84,273700.0],["2023-03-24",132.17,132.98,127.559,130.4,317300.0],["2023-03-27",132.66,133.82,131.264,133.09,269400.0],["2023-03-28",132.91,134.7,130.915,131.03,184000.0],["2023-03-29",133.08,134.61,132.19,133.85,182900.0],["2023-03-30",135.44,136.64,132.91,133.28,237200.0],["2023-03-31",134.74,136.92,133.74,136.87,186800.0],["2023-04-03",135.99,136.505,132.88,134.48,241800.0],["2023-04-04",135.42,135.51,129.29,130.28,191800.0],["2023-04-05",128.78,129.24,125.6,127.87,368500.0],["2023-04-06",127.59,129.51,126.53,129.37,223300.0],["2023-04-10",131.03,134.65,131.03,133.77,258500.0],["2023-04-11",134.49,137.02,134.49,136.17,322000.0],["2023-04-12",138.36,140.57,136.04,136.05,330600.0],["2023-04-13",136.52,137.28,134.59,136.64,173100.0],["2023-04-14",136.0,139.55,134.5,135.85,225900.0],["2023-04-17",136.46,137.62,135.666,137.55,179400.0],["2023-04-18",138.53,139.23,137.3,138.59,163500.0],["2023-04-19",137.81,139.58,136.47,139.41,150300.0],["2023-04-20",138.35,141.63,137.52,140.51,197400.0],["2023-04-21",141.14,141.14,139.03,139.81,165900.0],["2023-04-24",140.0,142.88,140.0,142.73,229300.0],["2023-04-25",141.97,143.16,141.35,141.35,419900.0],["2023-04-26",140.94,142.04,139.265,140.24,325000.0],["2023-04-27",141.67,143.51,140.25,143.49,241000.0],["2023-04-28",143.45,148.56,143.45,147.74,236500.0],["2023-05-01",147.75,149.16,146.16,147.97,221400.0],["2023-05-02",146.69,147.61,144.27,147.27,579300.0],["2023-05-03",154.59,160.83,149.21,156.94,804100.0],["2023-05-04",155.61,156.96,152.47,153.43,331500.0],["2023-05-05",154.83,156.34,152.19,152.98,285100.0],["2023-05-08",153.06,154.27,151.915,153.71,249800.0],["2023-05-09",153.19,155.28,152.48,153.69,210800.0],["2023-05-10",155.42,155.42,146.79,148.47,492600.0],["2023-05-11",148.41,149.21,146.28,148.09,303900.0],["2023-05-12",148.77,150.075,146.96,148.63,170500.0],["2023-05-15",148.45,151.85,147.765,150.84,290000.0],["2023-05-16",149.67,150.0,147.68,148.27,182500.0],["2023-05-17",148.57,150.02,147.98,149.47,223800.0],["2023-05-18",149.88,153.03,149.255,152.98,299400.0],["2023-05-19",154.41,154.61,148.758,149.22,185700.0],["2023-05-22",149.56,150.52,148.19,148.84,181900.0],["2023-05-23",148.0,148.74,145.53,148.07,392700.0],["2023-05-24",143.44,144.19,139.665,141.26,403800.0],["2023-05-25",141.24,142.87,140.315,141.99,261700.0],["2023-05-26",142.14,143.16,139.39,141.11,269200.0],["2023-05-30",142.58,143.25,139.555,140.43,281200.0],["2023-05-31",139.99,141.16,137.165,137.89,354400.0],["2023-06-01",137.62,139.33,136.76,138.89,308300.0],["2023-06-02",141.27,144.5,140.44,143.8,432800.0],["2023-06-05",143.1,144.14,142.0,142.73,335600.0],["2023-06-06",145.24,152.97,144.84,151.38,489000.0],["2023-06-07",151.95,154.235,151.32,152.83,428700.0],["2023-06-08",152.37,153.255,148.16,150.06,289800.0],["2023-06-09",149.58,149.975,146.47,148.2,174100.0],["2023-06-12",148.9,151.855,147.315,151.7,161900.0],["2023-06-13",153.19,156.025,152.325,154.71,213200.0],["2023-06-14",154.92,156.18,153.28,154.82,196000.0],["2023-06-15",154.8,159.28,154.35,158.89,203900.0],["2023-06-16",159.14,160.17,157.42,158.79,463200.0],["2023-06-20",157.09,162.59,156.61,161.82,362700.0],["2023-06-21",161.75,163.71,159.62,160.15,305500.0],["2023-06-22",159.45,159.95,157.09,159.14,212700.0],["2023-06-23",157.58,159.76,156.48,157.88,491800.0],["2023-06-26",157.96,162.25,157.96,160.94,260600.0],["2023-06-27",162.28,167.61,161.15,166.95,286700.0],["2023-06-28",167.14,169.26,166.06,167.55,226900.0],["2023-06-29",167.9,168.43,165.73,166.1,332100.0],["2023-06-30",166.67,168.43,165.26,167.36,330000.0],["2023-07-03",166.15,167.03,163.96,165.44,119400.0],["2023-07-05",164.55,166.71,162.45,165.98,266000.0],["2023-07-06",164.08,164.69,160.095,162.01,258700.0],["2023-07-07",162.65,165.62,162.65,163.58,203100.0],["2023-07-10",163.09,167.62,162.995,166.6,155000.0],["2023-07-11",167.0,169.12,167.0,168.08,168400.0],["2023-07-12",170.22,175.96,168.98,174.53,299100.0],["2023-07-13",176.16,176.16,171.62,171.98,106600.0],["2023-07-14",171.8,172.84,169.14,171.97,168200.0],["2023-07-17",170.64,171.43,167.98,168.89,247300.0],["2023-07-18",169.09,170.53,167.24,168.16,195300.0],["2023-07-19",167.74,170.01,166.2,166.8,369200.0],["2023-07-20",166.06,167.04,163.5,166.27,234500.0],["2023-07-21",167.14,167.75,165.42,165.99,136400.0],["2023-07-24",166.92,168.565,162.93,163.0,176300.0],["2023-07-25",163.27,167.43,163.035,166.7,210600.0],["2023-07-26",165.5,168.54,165.5,167.91,146200.0],["2023-07-27",170.01,170.15,166.62,167.36,120800.0],["2023-07-28",169.43,170.74,168.5,170.19,175900.0],["2023-07-31",170.92,170.92,168.94,170.0,172800.0],["2023-08-01",170.01,174.4,169.395,174.01,435000.0],["2023-08-02",171.11,173.153,158.91,162.2,534100.0],["2023-08-03",160.14,164.353,155.42,160.73,396200.0],["2023-08-04",161.78,163.74,160.18,162.9,210000.0],["2023-08-07",167.96,168.61,164.1,164.81,201900.0],["2023-08-08",162.18,163.56,158.69,162.93,197000.0],["2023-08-09",162.95,162.95,160.39,161.84,152900.0],["2023-08-10",162.43,164.16,161.74,163.12,118000.0],["2023-08-11",162.57,164.23,161.87,161.92,158500.0],["2023-08-14",161.72,163.515,160.57,163.34,120800.0],["2023-08-15",162.61,164.9,161.29,161.74,242000.0],["2023-08-16",162.14,162.96,159.615,159.75,130700.0],["2023-08-17",159.86,159.86,153.3,153.64,150600.0],["2023-08-18",152.24,155.4,151.53,155.06,220900.0],["2023-08-21",155.51,155.63,151.87,153.24,172000.0],["2023-08-22",154.71,155.825,153.3,155.5,188900.0],["2023-08-23",155.74,158.465,155.38,157.6,169800.0],["2023-08-24",156.41,159.145,156.41,156.85,188000.0],["2023-08-25",157.24,158.41,153.88,157.43,203100.0],["2023-08-28",157.85,159.242,156.01,157.27,137800.0],["2023-08-29",156.91,162.59,156.88,162.58,96900.0],["2023-08-30",161.85,168.35,161.85,167.95,232700.0],["2023-08-31",168.0,171.4,168.0,171.19,255600.0],["2023-09-01",172.53,174.04,171.296,172.66,178900.0],["2023-09-05",173.05,173.225,166.85,169.0,308300.0],["2023-09-06",168.88,170.63,164.15,164.28,401100.0],["2023-09-07",162.73,163.88,160.125,163.67,290300.0],["2023-09-08",162.7,164.505,161.02,161.61,290400.0],["2023-09-11",162.36,164.34,160.01,162.56,213900.0],["2023-09-12",161.93,163.09,160.38,161.92,195700.0],["2023-09-13",161.43,162.54,159.095,161.28,207400.0],["2023-09-14",162.29,164.68,162.29,164.6,192000.0],["2023-09-15",164.55,165.44,158.97,159.49,318100.0],["2023-09-18",159.71,162.105,157.81,157.88,241800.0],["2023-09-19",157.8,159.32,155.27,156.26,310900.0],["2023-09-20",157.06,160.47,157.06,158.77,240300.0],["2023-09-21",156.76,156.835,153.14,153.16,182800.0],["2023-09-22",154.49,155.898,153.13,155.25,326300.0],["2023-09-25",154.45,157.959,154.235,157.59,185700.0],["2023-09-26",161.08,164.49,159.835,160.32,380200.0],["2023-09-27",161.79,163.78,160.65,162.45,188600.0],["2023-09-28",162.77,167.615,162.59,164.11,202900.0],["2023-09-29",166.13,167.19,163.065,163.45,185700.0],["2023-10-02",163.41,165.97,161.82,162.67,167200.0],["2023-10-03",161.22,162.475,156.65,158.44,266100.0],["2023-10-04",159.55,160.32,156.87,158.93,176700.0],["2023-10-05",158.2,159.375,155.62,157.02,227900.0],["2023-10-06",156.04,160.87,156.04,159.14,212200.0],["2023-10-09",157.98,159.825,156.6,159.0,265800.0],["2023-10-10",160.11,163.263,160.11,161.45,252100.0],["2023-10-11",162.02,163.77,160.39,162.2,214300.0],["2023-10-12",161.33,161.86,154.19,154.75,212400.0],["2023-10-13",154.27,156.0,151.74,152.25,208500.0],["2023-10-16",153.61,156.04,152.99,154.6,210800.0],["2023-10-17",152.63,158.02,152.63,155.89,241700.0],["2023-10-18",154.81,154.81,142.39,142.49,460800.0],["2023-10-19",142.8,146.07,139.825,140.82,441500.0],["2023-10-20",141.25,141.65,137.14,137.27,391700.0],["2023-10-23",136.74,138.3,135.583,135.82,355400.0],["2023-10-24",137.19,137.19,133.39,134.89,229100.0],["2023-10-25",133.46,133.46,130.57,131.25,263400.0],["2023-10-26",132.54,135.4,131.58,132.16,242200.0],["2023-10-27",133.0,134.24,131.38,133.7,363100.0],["2023-10-30",134.62,138.29,133.715,137.33,397500.0],["2023-10-31",136.65,138.92,135.81,137.77,542900.0],["2023-11-01",124.13,128.41,116.81,123.33,1784700.0],["2023-11-02",126.77,131.54,126.63,127.7,762700.0],["2023-11-03",129.72,133.93,127.2,127.79,546600.0],["2023-11-06",127.61,128.17,125.57,126.29,531100.0],["2023-11-07",125.72,127.99,125.22,126.86,365200.0],["2023-11-08",126.49,128.35,126.14,126.22,264800.0],["2023-11-09",127.31,127.65,123.62,124.07,341100.0],["2023-11-10",125.03,126.87,124.135,126.69,206500.0],["2023-11-13",126.1,127.555,125.67,126.25,277700.0],["2023-11-14",130.02,136.68,128.18,136.53,382100.0],["2023-11-15",136.99,142.14,136.855,139.12,663200.0],["2023-11-16",138.17,139.62,135.91,137.1,399400.0],["2023-11-17",138.75,139.41,137.21,138.43,289100.0],["2023-11-20",138.79,140.44,137.37,138.93,464500.0],["2023-11-21",137.81,139.41,137.79,138.71,198400.0],["2023-11-22",139.35,140.478,137.62,139.8,196600.0],["2023-11-24",139.03,141.73,138.37,140.09,134800.0],["2023-11-27",139.35,140.4,138.65,139.73,244100.0],["2023-11-28",139.47,139.47,136.64,137.05,224900.0],["2023-11-29",138.33,139.953,137.715,138.18,437600.0],["2023-11-30",138.59,142.125,138.16,140.82,496000.0],["2023-12-01",140.75,147.57,140.3,147.14,467500.0],["2023-12-04",146.14,147.52,141.49,143.15,345100.0],["2023-12-05",142.19,145.07,141.165,143.65,337500.0],["2023-12-06",144.67,148.605,144.67,145.4,245400.0],["2023-12-07",145.27,147.09,144.0,146.97,227500.0],["2023-12-08",145.31,146.68,142.41,145.73,418200.0],["2023-12-11",145.55,146.78,143.8,144.87,215000.0],["2023-12-12",144.74,148.06,143.805,146.88,229700.0],["2023-12-13",146.71,152.83,145.1,152.22,379800.0],["2023-12-14",155.87,171.605,155.6,169.81,972900.0],["2023-12-15",169.65,170.105,165.05,166.73,936500.0],["2023-12-18",167.6,167.6,161.48,163.15,423200.0],["2023-12-19",162.56,164.85,161.37,162.51,329200.0],["2023-12-20",162.23,168.26,161.01,163.26,434200.0],["2023-12-21",165.65,165.65,161.72,162.4,285400.0],["2023-12-22",162.77,165.56,161.38,164.07,252800.0],["2023-12-26",164.97,167.03,163.87,165.27,186000.0],["2023-12-27",165.54,167.04,164.61,165.08,262000.0],["2023-12-28",164.64,166.135,164.0,164.02,164000.0],["2023-12-29",163.24,164.85,162.27,162.5,215500.0],["2024-01-02",160.53,162.46,159.62,160.8,252300.0],["2024-01-03",156.23,157.52,154.83,154.85,412000.0],["2024-01-04",155.14,155.14,152.27,152.71,359400.0],["2024-01-05",151.55,155.26,151.55,152.71,267400.0],["2024-01-08",151.14,154.54,151.14,154.41,248000.0],["2024-01-09",152.16,154.57,151.89,153.82,165300.0],["2024-01-10",154.32,155.46,152.58,155.41,186800.0],["2024-01-11",154.98,157.91,153.62,157.83,290900.0],["2024-01-12",159.46,160.6,156.22,156.86,224400.0],["2024-01-16",154.75,157.25,153.85,155.3,267900.0],["2024-01-17",153.18,155.1,152.315,153.81,279800.0],["2024-01-18",155.6,158.44,154.42,158.42,255800.0],["2024-01-19",158.27,159.89,156.808,159.57,254400.0],["2024-01-22",160.7,163.365,160.7,162.8,168000.0],["2024-01-23",163.96,163.96,156.835,157.63,220000.0],["2024-01-24",159.25,159.25,153.465,154.19,215100.0],["2024-01-25",156.45,157.62,154.53,155.84,277000.0],["2024-01-26",156.92,157.88,155.52,156.77,141900.0],["2024-01-29",156.97,160.29,155.67,158.75,288700.0],["2024-01-30",158.34,160.515,157.76,157.97,152900.0],["2024-01-31",157.39,159.365,154.29,154.55,169300.0],["2024-02-01",156.8,159.22,154.6,159.05,172500.0],["2024-02-02",156.88,160.08,155.04,158.19,241800.0],["2024-02-05",155.64,155.64,148.05,150.07,563600.0],["2024-02-06",150.17,155.45,150.17,154.93,270000.0],["2024-02-07",156.09,159.16,154.88,157.57,174600.0],["2024-02-08",158.43,161.18,157.14,160.89,214400.0],["2024-02-09",160.22,161.64,159.17,160.7,233400.0],["2024-02-12",160.78,163.389,160.78,163.12,271300.0],["2024-02-13",155.94,157.89,152.98,153.9,487900.0],["2024-02-14",161.79,168.98,155.0,166.97,723000.0],["2024-02-15",169.25,170.07,165.65,168.18,484400.0],["2024-02-16",165.49,169.04,164.04,165.53,420200.0],["2024-02-20",162.8,164.48,161.99,163.91,248100.0],["2024-02-21",162.89,163.73,161.59,163.13,223200.0],["2024-02-22",163.78,167.13,163.64,165.22,421600.0],["2024-02-23",164.66,168.69,163.75,167.62,273800.0],["2024-02-26",167.44,169.01,165.55,165.56,214100.0],["2024-02-27",166.82,167.78,163.9,164.91,293800.0],["2024-02-28",163.67,165.822,163.53,165.02,295700.0],["2024-02-29",166.27,169.66,165.59,168.48,493400.0],["2024-03-01",168.12,171.74,166.94,171.67,239000.0],["2024-03-04",171.5,175.06,171.5,175.0,309900.0],["2024-03-05",173.72,174.93,170.25,170.7,542800.0],["2024-03-06",173.44,175.55,171.43,175.0,343700.0],["2024-03-07",176.39,179.49,176.39,179.23,277400.0],["2024-03-08",180.0,183.93,180.0,182.16,626200.0],["2024-03-11",180.87,182.15,177.17,179.36,519100.0],["2024-03-12",179.18,179.545,176.28,176.84,447500.0],["2024-03-13",176.32,177.735,174.57,175.28,324500.0],["2024-03-14",175.28,175.28,167.825,168.61,368200.0],["2024-03-15",166.71,171.53,166.71,170.01,397800.0],["2024-03-18",170.19,172.6,169.28,170.14,251500.0],["2024-03-19",169.92,178.44,169.92,175.29,315100.0],["2024-03-20",175.41,179.04,174.246,178.51,183700.0],["2024-03-21",179.73,188.01,179.54,185.81,422900.0],["2024-03-22",185.39,185.51,182.92,185.37,190600.0],["2024-03-25",185.17,186.415,181.12,181.15,225900.0],["2024-03-26",182.44,182.985,180.19,180.55,208600.0],["2024-03-27",182.24,183.86,181.31,183.6,240400.0],["2024-03-28",180.37,180.905,174.46,174.55,559700.0],["2024-04-01",174.39,175.89,171.3,173.8,381600.0],["2024-04-02",171.85,172.885,164.985,165.45,359600.0],["2024-04-03",165.52,167.74,165.52,167.29,238700.0],["2024-04-04",169.4,172.07,166.16,167.0,198000.0],["2024-04-05",165.66,169.93,165.66,169.72,204200.0],["2024-04-08",171.06,174.82,171.06,174.15,265300.0],["2024-04-09",176.79,181.805,176.79,180.35,427600.0],["2024-04-10",175.72,175.72,170.445,171.86,380700.0],["2024-04-11",171.85,174.6,171.85,173.78,243800.0],["2024-04-12",172.34,172.34,167.86,169.26,283800.0],["2024-04-15",171.0,171.0,165.003,166.41,187800.0],["2024-04-16",164.92,167.04,163.7,163.92,206400.0],["2024-04-17",164.47,164.59,160.49,160.69,198200.0],["2024-04-18",160.94,161.62,157.54,158.26,228500.0],["2024-04-19",157.37,159.29,154.46,155.94,255300.0],["2024-04-22",157.01,159.17,154.87,157.0,235700.0],["2024-04-23",157.97,163.7,156.75,162.65,202300.0],["2024-04-24",162.65,166.34,162.48,163.76,249000.0],["2024-04-25",161.49,163.87,159.22,162.67,272200.0],["2024-04-26",162.95,165.86,161.32,162.54,191500.0],["2024-04-29",164.35,165.965,160.845,161.99,390900.0],["2024-04-30",159.87,160.41,156.48,156.89,402300.0],["2024-05-01",143.85,149.655,134.445,143.51,1481300.0],["2024-05-02",146.33,150.9,143.37,150.36,706300.0],["2024-05-03",154.4,158.78,151.19,152.42,481200.0],["2024-05-06",154.58,159.46,154.58,158.12,271100.0],["2024-05-07",157.9,160.1,156.05,156.14,330200.0],["2024-05-08",154.38,156.03,152.93,155.37,324200.0],["2024-05-09",155.23,157.38,155.23,157.19,141600.0],["2024-05-10",157.07,157.175,154.58,156.49,375500.0],["2024-05-13",158.17,159.36,157.42,158.15,347500.0],["2024-05-14",159.93,159.93,156.65,158.51,322300.0],["2024-05-15",161.02,161.25,159.095,159.7,197300.0],["2024-05-16",159.09,159.09,152.96,153.28,259200.0],["2024-05-17",153.93,155.225,151.335,152.02,218000.0],["2024-05-20",152.35,154.2,151.243,153.59,207800.0],["2024-05-21",152.84,154.47,151.38,154.44,169500.0],["2024-05-22",153.72,158.31,153.72,155.68,424200.0],["2024-05-23",156.86,156.86,151.23,152.78,228400.0],["2024-05-24",153.64,154.77,151.36,154.32,205000.0],["2024-05-28",155.8,156.0,151.379,151.89,174400.0],["2024-05-29",150.49,151.78,149.13,149.97,346100.0],["2024-05-30",150.49,153.85,149.465,152.09,271800.0],["2024-05-31",155.36,155.59,151.63,154.82,273800.0],["2024-06-03",156.08,156.08,150.26,152.08,282700.0],["2024-06-04",143.05,143.965,135.61,136.47,1076800.0],["2024-06-05",135.83,137.07,133.84,135.98,655400.0],["2024-06-06",135.31,136.5,130.82,131.5,428700.0],["2024-06-07",129.84,131.32,128.02,128.14,646900.0],["2024-06-10",126.66,129.37,126.66,129.08,815900.0],["2024-06-11",128.91,133.25,128.295,131.12,493400.0],["2024-06-12",136.77,138.64,134.16,134.53,480100.0],["2024-06-13",134.03,134.38,131.36,132.09,335700.0],["2024-06-14",129.58,131.38,128.345,131.21,305700.0],["2024-06-17",130.55,131.65,128.82,129.89,285300.0],["2024-06-18",128.98,131.07,128.33,131.02,451900.0],["2024-06-20",131.17,132.505,129.784,131.3,443400.0],["2024-06-21",130.93,131.85,128.23,130.87,521400.0],["2024-06-24",131.24,132.98,130.79,131.31,243300.0],["2024-06-25",128.77,129.45,124.01,125.46,524700.0],["2024-06-26",124.42,125.94,123.76,123.96,438400.0],["2024-06-27",123.62,123.98,121.63,122.2,629400.0],["2024-06-28",122.79,124.68,121.06,121.41,593400.0],["2024-07-01",121.93,122.03,117.24,117.46,388900.0],["2024-07-02",117.17,117.74,115.55,116.57,436800.0],["2024-07-03",116.55,118.58,115.81,118.01,206100.0],["2024-07-05",117.11,118.373,116.15,116.45,581400.0],["2024-07-08",117.15,118.32,116.29,116.31,478500.0],["2024-07-09",116.19,116.85,114.6,115.64,666000.0],["2024-07-10",116.06,120.256,115.54,120.17,908600.0],["2024-07-11",122.97,130.27,122.45,129.5,828900.0],["2024-07-12",129.94,132.685,129.74,130.22,596300.0],["2024-07-15",130.7,134.95,129.8,133.91,620300.0],["2024-07-16",135.04,143.55,134.35,143.46,620300.0],["2024-07-17",142.46,145.64,140.19,140.23,856000.0],["2024-07-18",140.33,143.925,136.78,137.12,895600.0],["2024-07-19",136.59,136.59,132.55,135.16,553000.0],["2024-07-22",137.65,139.27,133.915,139.18,354800.0],["2024-07-23",138.53,140.62,138.375,138.96,231000.0],["2024-07-24",138.02,139.72,134.85,134.86,341400.0],["2024-07-25",135.2,144.31,135.2,141.94,672300.0],["2024-07-26",145.34,148.02,144.85,145.5,489600.0],["2024-07-29",145.53,146.0,140.85,142.18,906600.0],["2024-07-30",143.98,145.415,141.83,143.58,704000.0],["2024-07-31",140.0,153.22,137.87,146.68,1336300.0],["2024-08-01",142.67,144.54,137.245,139.59,721400.0],["2024-08-02",136.1,137.17,130.315,135.49,928500.0],["2024-08-05",129.04,135.04,127.12,132.71,477600.0],["2024-08-06",132.56,137.63,131.725,135.79,450700.0],["2024-08-07",138.07,138.345,129.77,129.99,793700.0],["2024-08-08",131.37,134.96,130.08,133.34,325600.0],["2024-08-09",134.13,134.13,131.035,133.06,279400.0],["2024-08-12",132.63,132.63,129.705,130.54,252300.0],["2024-08-13",131.74,136.32,130.835,135.98,261400.0],["2024-08-14",136.71,136.71,132.2,133.8,307600.0],["2024-08-15",136.32,138.855,135.18,138.0,304100.0],["2024-08-16",137.71,139.165,135.68,136.09,243100.0],["2024-08-19",136.84,138.67,136.13,137.63,236200.0],["2024-08-20",137.46,138.07,134.23,136.56,391800.0],["2024-08-21",138.0,139.919,136.865,139.41,217600.0],["2024-08-22",139.57,139.73,136.89,137.2,139200.0],["2024-08-23",137.37,144.72,137.16,144.61,303200.0],["2024-08-26",145.83,147.66,144.06,144.92,359300.0],["2024-08-27",143.47,144.92,137.93,140.01,358500.0],["2024-08-28",139.21,141.185,138.61,139.26,379600.0],["2024-08-29",141.23,141.72,138.6,140.44,213000.0],["2024-08-30",141.6,141.93,139.53,141.86,309000.0],["2024-09-03",140.91,141.05,134.05,134.32,287500.0],["2024-09-04",132.87,136.12,131.93,135.81,342800.0],["2024-09-05",135.4,136.423,133.735,134.71,148300.0],["2024-09-06",135.44,138.2,134.41,135.72,361900.0],["2024-09-09",135.86,137.29,134.13,134.3,461400.0],["2024-09-10",135.31,135.31,131.9,133.09,359300.0],["2024-09-11",132.18,132.64,128.48,132.1,461100.0],["2024-09-12",132.95,136.17,131.73,135.83,244900.0],["2024-09-13",137.65,142.01,137.33,141.04,255300.0],["2024-09-16",141.85,142.63,139.78,141.63,150200.0],["2024-09-17",143.09,148.03,142.98,146.92,184600.0],["2024-09-18",147.6,152.863,145.55,146.97,274800.0],["2024-09-19",152.49,155.07,149.47,153.52,350600.0],["2024-09-20",152.25,152.25,148.089,149.18,315300.0],["2024-09-23",150.96,151.38,147.71,149.01,246500.0],["2024-09-24",150.0,151.21,149.15,150.46,190700.0],["2024-09-25",151.0,151.0,147.33,147.42,202500.0],["2024-09-26",150.73,151.273,148.94,150.82,149800.0],["2024-09-27",152.49,154.185,151.18,151.19,288900.0],["2024-09-30",150.08,152.12,148.77,150.91,193800.0],["2024-10-01",150.91,150.91,146.01,149.71,207000.0],["2024-10-02",148.36,150.58,147.945,149.16,176800.0],["2024-10-03",148.08,148.645,146.53,147.02,214000.0],["2024-10-04",149.22,149.36,143.98,144.02,211300.0],["2024-10-07",142.49,146.915,141.495,146.74,220300.0],["2024-10-08",146.11,147.105,143.53,144.0,282300.0],["2024-10-09",144.37,145.29,141.01,143.29,193100.0],["2024-10-10",141.34,141.975,139.03,139.85,258200.0],["2024-10-11",142.28,148.36,141.875,148.32,304400.0],["2024-10-14",148.64,148.77,145.23,146.36,255400.0],["2024-10-15",146.39,147.89,145.16,146.09,514600.0],["2024-10-16",149.42,149.515,146.39,147.31,354500.0],["2024-10-17",147.91,147.91,145.453,145.87,192400.0],["2024-10-18",146.0,146.645,143.85,145.02,252100.0],["2024-10-21",145.31,145.31,141.65,142.07,403300.0],["2024-10-22",141.13,141.83,138.58,139.2,242000.0],["2024-10-23",138.73,140.998,138.36,139.19,336500.0],["2024-10-24",140.73,142.87,138.615,142.86,318500.0],["2024-10-25",144.28,144.98,140.65,141.44,268600.0],["2024-10-28",142.96,145.91,142.3,145.63,406600.0],["2024-10-29",144.25,145.91,142.85,142.98,580900.0],["2024-10-30",140.0,148.64,139.3,148.2,684900.0],["2024-10-31",146.06,146.94,139.7,139.74,475900.0],["2024-11-01",141.78,143.373,141.0,141.96,525900.0],["2024-11-04",142.5,146.37,142.15,145.98,491500.0],["2024-11-05",145.15,148.2,143.4,147.75,379800.0],["2024-11-06",152.0,153.75,149.69,150.52,513600.0],["2024-11-07",149.43,153.71,147.74,152.54,270900.0],["2024-11-08",151.98,154.01,150.67,151.93,272700.0],["2024-11-11",153.92,154.34,150.74,152.4,251900.0],["2024-11-12",152.12,152.975,147.44,147.46,221900.0],["2024-11-13",148.58,149.045,143.8,144.05,326200.0],["2024-11-14",144.88,145.15,142.26,142.78,284700.0],["2024-11-15",142.79,143.16,139.47,140.6,341900.0],["2024-11-18",140.0,141.79,137.75,140.05,251800.0],["2024-11-19",138.82,138.97,137.36,138.47,231900.0],["2024-11-20",138.48,140.1,135.71,139.54,337900.0],["2024-11-21",140.08,144.14,139.13,143.14,278400.0],["2024-11-22",143.75,149.07,140.9,148.77,527800.0],["2024-11-25",151.67,160.745,150.99,156.31,518800.0],["2024-11-26",154.57,154.57,150.11,151.46,223000.0],["2024-11-27",152.07,154.42,151.75,152.92,346700.0],["2024-11-29",153.68,155.66,153.21,153.25,196800.0],["2024-12-02",152.7,154.03,150.16,151.49,336700.0],["2024-12-03",153.11,153.11,149.87,151.07,160500.0],["2024-12-04",150.64,151.75,147.34,148.55,236900.0],["2024-12-05",148.55,148.7,144.79,144.86,242500.0],["2024-12-06",148.95,151.745,147.865,151.05,391000.0],["2024-12-09",153.31,156.93,151.94,153.11,221000.0],["2024-12-10",151.11,152.05,147.08,147.55,205900.0],["2024-12-11",149.82,150.22,146.83,147.12,192400.0],["2024-12-12",146.26,147.22,144.49,145.08,177200.0],["2024-12-13",144.01,144.01,140.01,141.29,259100.0],["2024-12-16",140.62,143.08,138.84,140.8,275600.0],["2024-12-17",139.62,142.26,139.234,140.2,355200.0],["2024-12-18",140.93,142.32,135.06,135.41,432200.0],["2024-12-19",135.82,137.39,132.63,132.98,460400.0],["2024-12-20",132.29,136.29,132.02,135.63,522300.0],["2024-12-23",134.96,135.76,133.58,134.25,339800.0],["2024-12-24",134.1,134.98,132.71,134.52,136400.0],["2024-12-26",133.17,135.31,132.62,135.15,233300.0],["2024-12-27",134.46,135.75,132.12,133.71,254700.0],["2024-12-30",133.34,133.34,130.03,131.3,249800.0],["2024-12-31",131.9,134.04,131.58,131.77,192200.0],["2025-01-02",133.32,134.073,128.598,129.04,219100.0],["2025-01-03",129.41,130.33,127.3,130.33,365900.0],["2025-01-06",131.93,135.0,130.28,131.38,413500.0],["2025-01-07",131.02,132.215,127.74,129.24,282600.0],["2025-01-08",127.93,130.15,126.27,129.47,196600.0],["2025-01-10",126.49,128.3,125.73,128.13,251200.0],["2025-01-13",126.89,131.76,126.89,131.58,401800.0],["2025-01-14",134.12,136.98,132.1,136.55,337200.0],["2025-01-15",141.6,142.195,137.73,138.01,411100.0],["2025-01-16",137.69,139.09,134.27,138.86,348100.0],["2025-01-17",140.95,143.15,140.95,142.81,381900.0],["2025-01-21",144.76,148.67,144.76,145.48,320800.0],["2025-01-22",144.79,147.39,144.53,147.25,225700.0],["2025-01-23",145.78,147.92,144.7,146.67,211200.0],["2025-01-24",146.99,148.435,145.68,147.58,282000.0],["2025-01-27",148.18,151.795,147.375,147.7,311300.0],["2025-01-28",147.03,149.03,145.29,145.39,276600.0],["2025-01-29",145.69,146.625,141.67,142.49,321200.0],["2025-01-30",143.99,145.31,142.43,143.55,251500.0],["2025-01-31",143.62,145.06,141.62,142.3,251300.0],["2025-02-03",138.66,139.255,134.565,135.98,367800.0],["2025-02-04",136.03,138.713,136.03,136.82,238500.0],["2025-02-05",138.24,138.24,135.14,135.83,476700.0],["2025-02-06",136.82,137.905,135.61,137.35,399300.0],["2025-02-07",136.82,137.09,132.605,133.13,303600.0],["2025-02-10",134.8,134.8,129.25,134.08,630000.0],["2025-02-11",133.45,136.1,132.21,133.16,530600.0],["2025-02-12",134.37,139.01,132.0,136.88,958100.0],["2025-02-13",136.62,145.84,136.47,141.16,815600.0],["2025-02-14",142.8,147.87,142.8,146.09,499000.0],["2025-02-18",145.41,146.31,142.965,143.4,385200.0],["2025-02-19",140.84,141.805,138.53,140.98,366500.0],["2025-02-20",141.51,141.84,138.75,140.85,339400.0],["2025-02-21",142.87,142.87,133.45,134.62,354800.0],["2025-02-24",134.39,134.4,130.565,131.71,434200.0],["2025-02-25",131.75,134.17,130.51,132.29,511900.0],["2025-02-26",132.68,133.9,129.53,129.53,337500.0],["2025-02-27",128.91,130.03,124.3,124.48,381000.0],["2025-02-28",124.78,126.61,124.07,126.31,495200.0],["2025-03-03",126.81,126.97,124.42,124.5,850900.0],["2025-03-04",121.89,124.07,119.145,122.07,649900.0],["2025-03-05",122.69,124.7,121.055,124.14,532900.0],["2025-03-06",122.66,125.27,121.26,125.16,583500.0],["2025-03-07",125.23,129.07,123.94,129.07,633400.0],["2025-03-10",128.01,132.06,126.88,127.13,528400.0],["2025-03-11",126.27,126.88,122.715,124.45,417000.0],["2025-03-12",124.71,126.81,123.24,123.28,300100.0],["2025-03-13",122.77,125.05,120.0,120.25,614300.0],["2025-03-14",122.24,122.93,120.0,122.61,408300.0],["2025-03-17",121.62,124.85,121.08,123.64,259900.0],["2025-03-18",122.8,124.55,121.03,123.89,386600.0],["2025-03-19",123.8,124.69,121.5,122.65,609300.0],["2025-03-20",121.33,124.95,120.95,121.88,475400.0],["2025-03-21",118.92,122.42,117.88,122.0,890300.0],["2025-03-24",123.96,128.45,123.785,128.3,457400.0],["2025-03-25",127.37,129.37,126.11,127.49,268100.0],["2025-03-26",127.95,128.94,125.77,126.7,386400.0],["2025-03-27",126.79,128.22,125.255,126.3,371000.0],["2025-03-28",126.17,126.17,120.52,121.9,369000.0],["2025-03-31",119.9,122.19,118.75,121.44,560600.0],["2025-04-01",120.01,121.65,119.27,120.09,508100.0],["2025-04-02",118.51,122.72,118.395,122.65,676300.0],["2025-04-03",117.04,117.375,110.755,114.42,1057100.0],["2025-04-04",110.12,113.25,106.24,111.4,894800.0],["2025-04-07",107.42,114.085,104.53,109.56,828600.0],["2025-04-08",112.81,113.805,103.7,104.79,651700.0],["2025-04-09",103.24,116.41,101.25,114.18,1055000.0],["2025-04-10",111.63,112.79,108.17,111.05,785300.0],["2025-04-11",111.34,113.86,108.81,113.84,597900.0],["2025-04-14",116.91,116.91,113.24,114.96,750000.0],["2025-04-15",114.62,117.85,113.62,113.92,518700.0],["2025-04-16",112.85,115.0,108.33,109.99,558600.0],["2025-04-17",109.69,112.86,109.09,112.18,428900.0],["2025-04-21",111.26,112.287,106.74,109.92,690500.0],["2025-04-22",111.24,114.08,110.74,113.95,803000.0],["2025-04-23",117.29,120.495,113.955,114.35,552400.0],["2025-04-24",114.88,117.16,113.91,117.05,315000.0],["2025-04-25",116.25,116.345,114.29,114.99,445900.0],["2025-04-28",114.6,116.855,113.68,115.02,461900.0],["2025-04-29",114.74,115.84,112.96,114.11,737700.0],["2025-04-30",109.9,116.96,108.115,114.81,1125300.0],["2025-05-01",115.43,118.56,113.555,116.91,991000.0],["2025-05-02",118.67,122.08,117.682,121.82,783800.0],["2025-05-05",120.7,123.915,120.35,120.8,545400.0],["2025-05-06",119.18,120.94,117.95,117.95,549000.0],["2025-05-07",118.39,119.07,116.806,118.37,600100.0],["2025-05-08",120.02,122.335,119.21,121.36,454200.0],["2025-05-09",121.95,122.185,120.09,120.66,258500.0],["2025-05-12",126.85,127.78,121.38,127.3,1245300.0],["2025-05-13",128.15,128.6,126.18,126.94,587100.0],["2025-05-14",126.51,128.455,124.405,124.42,323800.0],["2025-05-15",123.94,124.14,122.315,122.85,632300.0],["2025-05-16",123.14,125.74,122.2,125.48,280500.0],["2025-05-19",122.04,124.27,122.04,123.32,378900.0],["2025-05-20",123.98,124.11,121.27,121.54,278500.0],["2025-05-21",120.0,120.557,115.835,115.94,346400.0],["2025-05-22",115.38,116.63,113.9,115.77,375900.0],["2025-05-23",113.7,116.19,112.89,115.79,432200.0],["2025-05-27",118.38,119.5,115.2,118.97,628500.0],["2025-05-28",119.03,119.53,116.675,117.03,361800.0],["2025-05-29",117.95,118.015,116.29,117.46,275300.0],["2025-05-30",117.17,117.81,116.06,116.81,372700.0],["2025-06-02",116.31,117.47,112.23,114.18,563300.0],["2025-06-03",114.52,120.32,113.46,119.99,521600.0],["2025-06-04",119.84,121.08,118.5,119.97,453600.0],["2025-06-05",119.72,123.78,119.185,123.59,576300.0],["2025-06-06",125.52,126.25,121.425,122.0,468900.0],["2025-06-09",123.92,125.06,122.615,124.29,308300.0],["2025-06-10",125.66,126.505,124.52,125.86,353500.0],["2025-06-11",126.96,128.53,123.1,123.7,606600.0],["2025-06-12",122.26,124.74,121.12,123.28,612600.0],["2025-06-13",121.09,122.17,117.91,118.77,286700.0],["2025-06-16",120.17,120.37,118.17,119.66,414000.0],["2025-06-17",118.26,119.85,116.51,116.69,349600.0],["2025-06-18",116.9,119.9,115.74,116.96,397400.0],["2025-06-20",118.23,119.33,116.41,116.58,568500.0],["2025-06-23",115.64,121.18,115.31,121.01,404900.0],["2025-06-24",122.0,122.74,120.47,121.82,249700.0],["2025-06-25",121.47,122.37,119.5,120.31,478000.0],["2025-06-26",120.57,121.56,119.368,121.19,292200.0],["2025-06-27",122.61,122.82,118.99,120.54,541500.0],["2025-06-30",120.7,121.52,118.76,120.94,571700.0],["2025-07-01",120.33,129.71,120.105,126.27,553000.0],["2025-07-02",125.0,129.08,124.25,128.99,754700.0],["2025-07-03",129.07,130.33,128.06,129.74,415100.0],["2025-07-07",128.0,129.4,125.49,126.53,539400.0],["2025-07-08",126.95,130.52,126.95,128.6,787700.0],["2025-07-09",129.65,130.77,127.03,129.84,427900.0],["2025-07-10",130.39,133.36,129.335,131.38,299400.0],["2025-07-11",130.13,130.13,128.24,129.24,318300.0],["2025-07-14",128.9,129.56,126.89,127.03,317800.0],["2025-07-15",128.01,128.78,121.97,121.97,308300.0],["2025-07-16",122.73,123.92,121.825,123.75,409800.0],["2025-07-17",123.93,126.2,123.865,125.38,386900.0],["2025-07-18",126.5,126.58,123.21,124.37,660900.0],["2025-07-21",124.79,126.22,123.13,123.16,822100.0],["2025-07-22",124.29,128.83,123.955,128.66,745900.0],["2025-07-23",129.56,131.59,128.4,131.4,1166200.0],["2025-07-24",131.78,132.98,129.31,131.25,754100.0],["2025-07-25",132.55,132.91,130.765,132.76,660000.0],["2025-07-28",132.48,134.49,130.9,131.0,870100.0],["2025-07-29",130.98,132.06,127.53,128.57,751700.0],["2025-07-30",131.13,142.82,126.155,142.22,1662100.0],["2025-07-31",141.26,142.0,137.415,137.83,949300.0],["2025-08-01",135.84,136.895,132.885,136.37,729200.0],["2025-08-04",136.89,137.885,135.055,137.5,519300.0],["2025-08-05",137.78,139.39,135.845,138.66,537400.0],["2025-08-06",138.91,138.91,135.1,136.13,617600.0],["2025-08-07",137.76,138.03,133.8,133.93,554300.0],["2025-08-08",134.68,134.68,131.55,132.3,488500.0],["2025-08-11",132.28,132.53,128.53,131.62,679500.0],["2025-08-12",132.27,138.04,131.845,137.94,378100.0],["2025-08-13",138.64,146.71,137.4,146.2,942500.0],["2025-08-14",143.35,143.365,140.52,141.33,592900.0],["2025-08-15",142.28,142.28,139.365,139.61,394500.0],["2025-08-18",140.49,140.8,138.75,140.46,347100.0],["2025-08-19",141.35,143.36,139.515,142.5,386100.0],["2025-08-20",141.78,141.78,137.33,137.83,552800.0],["2025-08-21",137.91,138.94,136.645,138.03,442200.0],["2025-08-22",138.0,147.45,137.745,147.22,562400.0],["2025-08-25",146.03,147.19,143.69,144.38,713000.0],["2025-08-26",144.24,145.54,143.42,143.67,346600.0],["2025-08-27",140.9,145.81,140.8,145.05,476300.0],["2025-08-28",145.18,146.2,142.79,144.96,510500.0],["2025-08-29",145.07,145.96,142.285,143.24,326100.0],["2025-09-02",140.41,142.41,139.96,141.87,350800.0],["2025-09-03",141.48,143.95,140.16,142.87,458200.0],["2025-09-04",143.74,147.68,142.84,147.39,516200.0],["2025-09-05",149.26,154.0,148.45,152.97,809100.0],["2025-09-08",152.65,153.25,150.77,151.99,641900.0],["2025-09-09",150.0,151.285,141.93,142.51,803600.0],["2025-09-10",143.61,145.17,141.92,143.23,554600.0],["2025-09-11",142.25,144.02,141.23,141.99,902000.0],["2025-09-12",140.73,141.27,139.325,139.58,358100.0],["2025-09-15",140.12,140.12,137.08,138.4,494300.0],["2025-09-16",139.41,141.43,138.54,140.92,504300.0],["2025-09-17",141.39,142.183,135.14,135.89,735400.0],["2025-09-18",137.1,138.525,135.605,136.35,404700.0],["2025-09-19",138.8,138.8,134.47,135.29,634000.0],["2025-09-22",134.5,135.23,133.1,134.1,485200.0],["2025-09-23",134.78,136.275,133.62,134.01,456500.0],["2025-09-24",133.68,134.55,130.22,130.59,319400.0],["2025-09-25",128.92,130.195,127.09,128.38,554900.0],["2025-09-26",128.83,129.15,127.52,129.08,364500.0],["2025-09-29",130.14,131.705,127.16,127.83,585700.0],["2025-09-30",128.72,128.89,126.35,128.8,522300.0],["2025-10-01",128.75,130.2,125.4,127.53,407600.0],["2025-10-02",127.46,128.8,126.57,128.63,501100.0],["2025-10-03",128.61,130.21,126.87,127.48,329900.0],["2025-10-06",128.5,128.5,123.85,124.94,638400.0],["2025-10-07",125.34,126.365,122.82,123.17,643500.0],["2025-10-08",123.15,123.95,120.09,121.41,597900.0],["2025-10-09",121.6,121.6,118.0,118.81,472100.0],["2025-10-10",118.97,119.37,116.08,116.99,538900.0],["2025-10-13",117.45,120.35,117.45,120.05,738300.0],["2025-10-14",119.08,125.32,118.895,124.05,554500.0],["2025-10-15",122.31,122.81,119.39,122.3,881400.0],["2025-10-16",123.32,123.32,118.39,120.89,677000.0],["2025-10-17",120.86,120.98,119.04,120.01,405400.0],["2025-10-20",120.73,122.88,118.755,121.26,408700.0],["2025-10-21",120.54,123.94,120.34,122.66,517100.0],["2025-10-22",122.28,123.47,120.07,120.6,564300.0],["2025-10-23",121.66,124.52,121.39,124.2,552800.0],["2025-10-24",125.77,126.32,124.695,125.07,595300.0],["2025-10-27",126.6,127.27,123.2,124.41,734700.0],["2025-10-28",123.81,125.18,122.51,123.24,795600.0],["2025-10-29",127.77,137.315,125.02,132.15,1633400.0],["2025-10-30",130.67,133.0,128.92,129.73,828600.0],["2025-10-31",129.74,131.44,128.855,129.77,669600.0],["2025-11-03",128.28,128.28,124.61,124.72,933700.0],["2025-11-04",123.99,126.37,122.91,125.65,672800.0],["2025-11-05",125.98,127.537,124.08,124.19,716200.0],["2025-11-06",125.36,125.54,122.08,122.14,556400.0],["2025-11-07",121.55,124.27,121.505,122.87,480100.0],["2025-11-10",123.29,124.87,122.26,123.78,474400.0],["2025-11-11",124.33,125.82,122.76,125.26,425400.0],["2025-11-12",124.6,126.82,124.6,126.41,624400.0],["2025-11-13",125.46,128.18,125.46,127.02,746500.0],["2025-11-14",126.74,128.616,125.58,128.54,760800.0],["2025-11-17",129.38,132.915,127.6,128.7,1337100.0],["2025-11-18",126.97,128.865,125.6,127.41,632800.0],["2025-11-19",127.45,130.045,124.92,126.43,910600.0],["2025-11-20",127.22,128.305,123.861,125.11,565400.0],["2025-11-21",126.56,133.6,124.74,131.1,780200.0],["2025-11-24",129.75,131.13,128.3,129.27,566700.0],["2025-11-25",130.71,135.495,128.28,135.14,708500.0],["2025-11-26",135.03,137.08,134.2,135.62,480800.0],["2025-11-28",135.26,136.02,133.79,134.28,203900.0],["2025-12-01",132.39,134.67,131.37,133.0,543500.0],["2025-12-02",130.75,134.4,130.75,133.15,580900.0],["2025-12-03",132.96,135.76,131.99,133.97,792700.0],["2025-12-04",134.12,134.555,129.74,130.25,551500.0],["2025-12-05",120.13,132.57,120.13,131.36,423600.0],["2025-12-08",132.86,133.03,126.67,126.7,742900.0],["2025-12-09",125.92,128.19,125.03,125.59,832900.0],["2025-12-10",125.85,130.17,124.39,129.88,654500.0],["2025-12-11",131.14,132.87,128.82,131.22,407600.0],["2025-12-12",132.34,132.34,129.12,129.87,447500.0],["2025-12-15",130.0,131.73,126.79,128.09,482100.0],["2025-12-16",127.85,129.08,126.35,127.2,367000.0],["2025-12-17",126.29,129.95,126.1,127.55,440200.0],["2025-12-18",130.82,131.74,127.41,127.66,576500.0],["2025-12-19",126.95,128.79,125.31,128.57,625500.0],["2025-12-22",127.95,129.17,127.07,127.97,368600.0],["2025-12-23",127.71,127.71,125.32,126.03,328200.0],["2025-12-24",126.5,127.89,125.9,127.34,129100.0],["2025-12-26",126.66,127.52,126.21,127.21,251800.0],["2025-12-29",127.41,127.98,125.82,126.52,305800.0],["2025-12-30",126.25,127.86,125.72,126.68,316400.0],["2025-12-31",126.43,127.56,124.54,124.56,280400.0],["2026-01-02",124.51,125.83,123.158,125.06,563900.0],["2026-01-05",125.47,132.28,125.47,131.85,921100.0],["2026-01-06",131.24,131.59,128.02,129.9,512000.0],["2026-01-07",130.84,131.155,127.47,129.04,534600.0],["2026-01-08",127.75,133.565,127.75,133.22,662700.0],["2026-01-09",137.06,142.62,135.14,140.46,1251500.0],["2026-01-12",138.99,145.96,138.3,145.24,1383300.0],["2026-01-13",146.36,148.83,145.615,147.8,1208100.0],["2026-01-14",148.51,148.51,142.88,148.34,827900.0],["2026-01-15",149.96,151.97,147.88,149.81,829600.0],["2026-01-16",149.78,150.79,147.52,147.53,715000.0],["2026-01-20",144.71,145.66,142.63,142.67,529800.0],["2026-01-21",143.6,149.42,142.6,147.84,523500.0],["2026-01-22",148.92,149.84,146.055,148.45,512300.0],["2026-01-23",148.34,149.08,145.95,147.5,438400.0],["2026-01-26",147.5,147.79,145.64,146.62,491900.0],["2026-01-27",146.03,147.49,144.06,144.38,480300.0],["2026-01-28",144.09,145.26,143.15,144.37,304300.0],["2026-01-29",144.68,146.1,139.815,143.16,709300.0],["2026-01-30",141.59,143.885,140.76,143.54,588000.0],["2026-02-02",143.03,145.0,141.47,144.21,443100.0],["2026-02-03",143.85,149.3,143.85,147.09,591500.0],["2026-02-04",147.8,152.295,146.38,149.55,683700.0],["2026-02-05",148.43,149.505,146.605,148.03,410800.0],["2026-02-06",148.83,152.228,148.83,150.01,729100.0],["2026-02-09",150.13,151.42,145.59,145.65,983200.0],["2026-02-10",147.76,149.73,146.32,148.78,999200.0],["2026-02-11",153.45,167.598,146.876,163.25,2111500.0],["2026-02-12",166.46,168.56,159.1,159.21,784000.0],["2026-02-13",158.19,161.0,156.46,157.04,695400.0],["2026-02-17",155.47,156.99,151.83,153.53,622300.0],["2026-02-18",152.86,156.315,152.34,152.39,626500.0],["2026-02-19",151.57,154.765,150.29,150.42,706400.0],["2026-02-20",150.4,155.41,150.005,151.4,592100.0],["2026-02-23",150.95,151.28,145.77,146.73,488800.0],["2026-02-24",147.31,150.24,146.91,148.28,527100.0],["2026-02-25",148.1,148.734,139.598,140.41,1143500.0],["2026-02-26",141.31,147.13,139.61,147.01,772800.0],["2026-02-27",144.8,144.8,141.54,142.89,528600.0],["2026-03-02",140.77,142.71,137.595,141.86,489400.0],["2026-03-03",137.41,140.81,135.43,140.14,370600.0],["2026-03-04",140.43,140.79,138.42,139.22,289100.0],["2026-03-05",137.75,140.38,134.85,135.47,438900.0],["2026-03-06",133.15,134.8,130.75,130.88,440700.0],["2026-03-09",128.37,134.17,126.86,134.09,995800.0],["2026-03-10",133.25,136.82,132.62,135.2,1052300.0],["2026-03-11",134.58,135.32,131.675,135.32,486700.0],["2026-03-12",133.83,134.43,129.99,130.36,476400.0],["2026-03-13",131.52,132.15,128.47,129.81,521000.0],["2026-03-16",130.96,131.06,128.82,129.04,468100.0],["2026-03-17",130.77,131.81,129.62,131.04,384000.0],["2026-03-18",129.15,131.345,129.15,129.6,497800.0],["2026-03-19",127.5,131.145,125.0,130.29,1000600.0],["2026-03-20",129.88,130.16,126.51,127.45,706800.0],["2026-03-23",131.28,135.875,129.65,134.14,724100.0],["2026-03-24",132.79,141.22,131.17,140.02,778400.0],["2026-03-25",141.11,141.945,133.715,136.3,762400.0],["2026-03-26",134.38,136.67,132.21,133.49,420500.0],["2026-03-27",133.23,133.23,129.9,130.46,378600.0],["2026-03-30",131.39,131.82,128.515,129.99,492300.0],["2026-03-31",127.5,135.18,126.965,133.11,684400.0],["2026-04-01",132.95,133.365,127.88,128.42,1050900.0],["2026-04-02",125.17,131.385,123.83,126.74,724100.0],["2026-04-06",126.45,131.39,124.51,130.37,554400.0],["2026-04-07",129.53,130.77,128.37,129.71,461200.0],["2026-04-08",134.37,138.17,133.34,134.2,751700.0],["2026-04-09",133.47,136.815,131.14,134.61,783500.0],["2026-04-10",131.94,136.075,131.94,135.48,413600.0],["2026-04-13",135.22,138.07,134.19,137.76,358900.0],["2026-04-14",138.33,139.3,137.0,137.53,528400.0],["2026-04-15",136.75,138.62,134.05,137.72,572600.0],["2026-04-16",139.8,140.45,134.23,134.45,808000.0],["2026-04-17",136.73,145.305,136.455,144.35,615000.0],["2026-04-20",143.56,148.29,140.625,148.11,484200.0],["2026-04-21",149.37,150.82,143.19,143.67,528200.0],["2026-04-22",145.33,145.99,141.65,143.43,562900.0],["2026-04-23",144.12,147.32,142.99,144.4,481800.0],["2026-04-24",144.28,145.34,141.04,145.09,363200.0],["2026-04-27",146.93,146.93,142.78,142.84,540700.0],["2026-04-28",142.81,143.18,140.2,142.94,804500.0],["2026-04-29",138.0,141.59,118.12,120.97,3582300.0],["2026-04-30",124.68,129.97,123.48,126.05,1421800.0],["2026-05-01",126.55,128.91,124.92,125.61,1117600.0],["2026-05-04",127.06,127.07,122.975,125.43,919700.0],["2026-05-05",124.42,126.07,120.912,121.06,1186800.0],["2026-05-06",123.72,124.98,121.6,122.22,1103700.0],["2026-05-07",124.87,127.155,124.49,124.99,878500.0],["2026-05-08",125.0,125.11,119.99,121.0,820100.0],["2026-05-11",121.95,125.17,120.73,121.55,752100.0],["2026-05-12",121.99,121.99,119.205,119.79,915600.0],["2026-05-13",119.0,120.32,116.87,118.06,1248200.0],["2026-05-14",119.33,121.82,118.23,121.61,582600.0],["2026-05-15",120.96,122.715,117.27,117.5,858300.0],["2026-05-18",117.34,118.11,114.53,114.71,983600.0],["2026-05-19",112.06,113.165,110.02,110.71,880400.0],["2026-05-20",110.95,114.19,109.1,113.98,915600.0],["2026-05-21",112.66,115.703,111.08,115.5,974500.0],["2026-05-22",115.52,116.135,113.21,113.36,642400.0],["2026-05-26",113.7,115.5,113.17,113.79,1392300.0],["2026-05-27",115.13,116.25,113.32,113.79,774900.0],["2026-05-28",112.52,113.74,110.7,111.72,867400.0],["2026-05-29",111.24,111.945,108.33,108.6,951600.0],["2026-06-01",107.74,109.0,104.01,106.5,760700.0],["2026-06-02",106.52,106.92,102.67,103.82,839900.0],["2026-06-03",103.48,105.07,102.69,102.85,1031800.0],["2026-06-04",104.62,104.63,100.52,102.69,1209300.0],["2026-06-05",103.1,105.575,101.905,105.05,1144900.0],["2026-06-08",104.2,104.38,101.91,102.04,762900.0],["2026-06-09",102.29,107.43,102.29,107.34,852900.0],["2026-06-10",107.28,108.11,104.11,104.24,737000.0],["2026-06-11",104.24,107.11,103.19,106.88,567000.0],["2026-06-12",107.77,108.42,106.14,106.5,579900.0],["2026-06-15",109.01,109.93,106.52,107.26,725200.0],["2026-06-16",107.47,108.5,106.95,107.65,574000.0],["2026-06-17",107.16,109.87,104.52,105.55,931500.0],["2026-06-18",108.21,113.53,107.32,110.17,1294200.0],["2026-06-22",108.52,109.44,105.78,106.66,826600.0],["2026-06-23",105.2,108.58,105.2,105.4,942500.0],["2026-06-24",114.06,114.06,109.64,111.53,949100.0],["2026-06-25",111.95,117.83,111.79,114.99,1120500.0],["2026-06-26",114.61,116.8,114.4,116.63,1526600.0],["2026-06-29",114.87,115.53,112.2,114.76,643300.0],["2026-06-30",115.04,115.34,113.43,114.41,902400.0],["2026-07-01",114.6,116.27,109.7,109.8,876900.0],["2026-07-02",110.92,112.75,109.43,112.39,720000.0],["2026-07-06",111.92,112.35,109.4,110.74,747348.509522],["2026-07-07",110.93,111.195,108.96,109.99,736270.71136],["2026-07-08",108.66,109.255,106.945,108.1,908240.520763],["2026-07-09",107.79,108.805,105.8,106.6,532372.964408],["2026-07-10",107.17,109.83,106.86,106.95,628478.792346],["2026-07-13",109.04,109.5208,104.31,105.33,510527.465],["2026-07-14",106.52,107.53,104.775,105.84,436000.73323],["2026-07-15",105.02,105.65,104.025,104.78,491700.56908],["2026-07-16",104.57,108.445,104.57,107.84,556891.069441],["2026-07-17",107.4,109.06,103.145,103.73,531859.01596],["2026-07-20",103.47,104.19,101.19,102.78,698406.240507],["2026-07-21",102.1,102.45,99.99,101.89,731605.451689],["2026-07-22",102.47,104.555,102.32,103.23,443455.674113],["2026-07-23",102.36,104.105,98.17,98.64,865583.675099],["2026-07-24",98.85,102.75,98.85,99.87,750898.135749],["2026-07-27",100.72,102.4,99.33,101.34,978632.963388],["2026-07-28",102.02,104.3272,102.02,103.47,1203052.903592],["2026-07-29",99.13,100.05,90.07,93.79,3282372.16028],["2026-07-30",99.45,99.45,91.21,94.96,1374622.321307],["2026-07-31",94.25,95.99,92.98,94.44,1210257.118695],["2026-08-03",96.18,99.42,95.71,99.26,1109468.674033],["2026-08-04",98.78,102.33,97.71,101.25,968926.215013],["2026-08-05",100.49,102.01,100.11,101.97,748189.965142],["2026-08-06",101.48,102.2,97.06,98.52,660407.744376],["2026-08-07",103.2,105.99,101.59,103.86,1362110.89754],["2026-08-10",102.79,104.24,100.46,100.6,119418.56367],["2026-08-11",99.78,100.9999,98.15,98.97,635457.651962],["2026-08-12",99.47,99.48,96.49,96.6,657308.592242],["2026-08-13",97.38,98.54,95.96,97.76,732687.070049],["2026-08-14",97.33,99.25,97.33,98.6,694590.83916]]}