{"t":"TEAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-09",21.0,21.0,21.0,21.0,0.0],["2015-12-10",27.67,28.5,26.5,27.78,15009100.0],["2015-12-11",27.85,28.5,27.48,27.5,2286100.0],["2015-12-14",27.5,27.86,26.11,26.26,1223500.0],["2015-12-15",26.39,26.949,26.3,26.5,1086400.0],["2015-12-16",26.75,26.95,26.47,26.54,483700.0],["2015-12-17",26.94,28.18,26.65,28.01,626900.0],["2015-12-18",27.9,28.24,27.66,28.22,945200.0],["2015-12-21",28.84,29.86,28.75,29.35,876700.0],["2015-12-22",30.16,30.74,29.56,30.1,954100.0],["2015-12-23",30.57,30.57,28.35,28.49,1071300.0],["2015-12-24",28.33,28.89,27.51,28.21,470800.0],["2015-12-28",28.28,28.93,28.0,28.9,342600.0],["2015-12-29",29.21,31.31,29.21,31.1,888100.0],["2015-12-30",31.46,31.46,30.0,30.21,297400.0],["2015-12-31",30.22,31.0,29.99,30.08,304900.0],["2016-01-04",28.94,29.03,27.2,27.41,1312000.0],["2016-01-05",27.91,28.0,26.27,26.77,917700.0],["2016-01-06",26.46,27.23,26.02,27.05,619000.0],["2016-01-07",26.55,27.319,26.46,26.97,661500.0],["2016-01-08",27.06,27.76,26.93,27.17,455900.0],["2016-01-11",27.1,27.5,26.95,27.12,808100.0],["2016-01-12",27.2,27.427,26.64,26.82,809000.0],["2016-01-13",27.0,27.2,26.0,26.73,1231600.0],["2016-01-14",26.68,27.14,25.75,26.84,485200.0],["2016-01-15",26.04,26.315,24.52,25.19,1183300.0],["2016-01-19",25.3,25.71,23.02,24.02,1739400.0],["2016-01-20",23.21,23.66,21.62,22.63,1944800.0],["2016-01-21",22.72,25.08,22.03,24.24,759600.0],["2016-01-22",25.11,25.325,24.27,24.61,673100.0],["2016-01-25",24.5,24.636,23.45,23.67,581700.0],["2016-01-26",23.68,24.2,22.58,24.01,633600.0],["2016-01-27",24.02,24.665,22.13,22.28,427200.0],["2016-01-28",22.72,22.966,20.17,20.39,1331100.0],["2016-01-29",20.99,21.75,20.52,20.77,1261200.0],["2016-02-01",20.69,21.22,20.065,21.17,753800.0],["2016-02-02",21.04,21.82,20.67,21.34,641000.0],["2016-02-03",21.93,24.5,21.12,23.77,550100.0],["2016-02-04",24.0,24.88,23.35,24.0,1618100.0],["2016-02-05",24.0,24.06,17.55,20.19,3629800.0],["2016-02-08",19.88,19.98,16.92,17.92,3170500.0],["2016-02-09",17.85,19.46,17.62,18.92,1934200.0],["2016-02-10",19.04,21.17,19.04,20.06,1251400.0],["2016-02-11",19.41,20.38,19.2,20.35,714600.0],["2016-02-12",20.48,20.9,19.69,20.1,712200.0],["2016-02-16",20.4,23.77,20.4,22.18,1763100.0],["2016-02-17",22.33,23.68,22.32,23.35,976500.0],["2016-02-18",23.24,23.93,21.89,22.0,853200.0],["2016-02-19",21.59,22.68,20.92,22.13,920300.0],["2016-02-22",22.1,22.99,21.9,22.11,623200.0],["2016-02-23",21.88,22.6,21.88,22.51,819800.0],["2016-02-24",22.34,22.67,21.69,22.56,463000.0],["2016-02-25",23.01,23.555,22.37,23.535,418900.0],["2016-02-26",23.47,23.67,22.81,23.3,704400.0],["2016-02-29",23.13,23.99,23.1,23.77,723900.0],["2016-03-01",23.86,24.25,23.16,23.6,619600.0],["2016-03-02",23.45,24.19,23.232,24.16,516700.0],["2016-03-03",24.04,24.49,22.85,23.0,433600.0],["2016-03-04",23.24,23.399,22.45,23.02,591200.0],["2016-03-07",22.98,23.87,22.49,23.03,807100.0],["2016-03-08",22.85,23.01,22.29,22.36,305500.0],["2016-03-09",22.55,23.77,21.58,21.77,544600.0],["2016-03-10",21.8,22.74,21.24,22.22,616000.0],["2016-03-11",22.36,23.57,22.21,22.97,519000.0],["2016-03-14",22.97,23.2,22.501,22.73,201000.0],["2016-03-15",22.51,23.59,22.3,23.5,327200.0],["2016-03-16",23.63,24.37,23.41,24.19,528700.0],["2016-03-17",23.98,24.67,23.735,24.42,280800.0],["2016-03-18",24.33,24.65,23.2,23.24,570600.0],["2016-03-21",23.4,24.27,23.07,23.92,317000.0],["2016-03-22",23.77,25.02,23.675,24.69,465700.0],["2016-03-23",24.75,25.07,24.195,24.63,630600.0],["2016-03-24",24.57,24.6,23.28,23.82,700800.0],["2016-03-28",24.0,24.42,23.69,24.01,312300.0],["2016-03-29",23.83,24.238,23.71,24.11,262100.0],["2016-03-30",24.05,24.79,23.68,23.74,455500.0],["2016-03-31",23.68,25.18,23.65,25.15,1731600.0],["2016-04-01",24.85,24.975,23.5,23.69,587400.0],["2016-04-04",23.77,24.15,23.35,24.1,443900.0],["2016-04-05",23.86,24.0,22.76,23.48,407900.0],["2016-04-06",23.44,23.77,23.2,23.55,269300.0],["2016-04-07",23.19,23.59,22.84,23.06,305200.0],["2016-04-08",23.25,23.62,23.07,23.24,258600.0],["2016-04-11",23.39,23.513,23.1,23.23,251600.0],["2016-04-12",23.3,23.44,22.95,23.11,372200.0],["2016-04-13",23.27,23.63,23.235,23.57,378800.0],["2016-04-14",23.57,23.68,22.9,22.94,378200.0],["2016-04-15",22.9,23.19,22.5,22.61,219600.0],["2016-04-18",22.68,23.38,22.51,23.3,343500.0],["2016-04-19",23.41,23.56,23.14,23.4,323800.0],["2016-04-20",23.42,24.01,23.02,23.61,386000.0],["2016-04-21",23.65,24.58,23.65,24.3,559100.0],["2016-04-22",24.3,24.45,23.69,23.82,359100.0],["2016-04-25",23.62,24.36,23.62,23.91,336000.0],["2016-04-26",24.04,24.28,23.85,24.1,292800.0],["2016-04-27",24.06,24.42,23.48,23.66,615300.0],["2016-04-28",23.69,23.92,23.066,23.19,338000.0],["2016-04-29",23.15,23.45,22.55,23.17,241200.0],["2016-05-02",23.35,24.21,23.31,24.17,190700.0],["2016-05-03",23.93,23.99,23.05,23.78,317200.0],["2016-05-04",23.61,23.88,22.78,23.28,258200.0],["2016-05-05",23.38,23.49,22.5,23.02,579000.0],["2016-05-06",22.81,23.42,21.1,21.83,1140200.0],["2016-05-09",21.9,22.6,20.903,21.09,519300.0],["2016-05-10",21.05,22.0,20.51,21.81,657200.0],["2016-05-11",21.64,22.35,21.1,22.01,887600.0],["2016-05-12",21.95,22.13,21.26,21.58,324300.0],["2016-05-13",21.47,22.31,21.47,21.93,275400.0],["2016-05-16",21.75,22.92,21.75,22.03,251700.0],["2016-05-17",21.91,22.23,21.53,21.73,186900.0],["2016-05-18",21.57,22.26,21.5,22.12,343600.0],["2016-05-19",21.91,22.0,21.51,21.8,800100.0],["2016-05-20",21.74,22.75,21.55,22.69,427300.0],["2016-05-23",22.58,22.99,22.29,22.37,567200.0],["2016-05-24",22.5,23.16,22.5,22.82,642200.0],["2016-05-25",22.56,23.24,22.25,23.02,418800.0],["2016-05-26",22.99,23.26,22.66,22.91,292300.0],["2016-05-27",22.71,22.86,22.16,22.78,300800.0],["2016-05-31",22.85,22.87,22.3,22.57,387300.0],["2016-06-01",22.45,23.95,22.45,23.93,506700.0],["2016-06-02",23.96,25.03,23.74,24.95,728400.0],["2016-06-03",24.99,24.99,24.0,24.15,393700.0],["2016-06-06",24.02,24.717,23.95,24.36,269400.0],["2016-06-07",23.44,24.35,23.31,23.46,3263000.0],["2016-06-08",23.56,24.0,22.97,23.79,1183300.0],["2016-06-09",23.56,24.17,23.441,23.99,872800.0],["2016-06-10",23.52,23.85,23.23,23.84,749400.0],["2016-06-13",23.55,24.41,23.535,24.35,1263200.0],["2016-06-14",24.09,24.59,23.845,24.52,1047900.0],["2016-06-15",24.78,26.0,24.52,25.99,2122800.0],["2016-06-16",25.54,25.98,24.718,25.5,1517200.0],["2016-06-17",25.5,25.97,25.19,25.81,593900.0],["2016-06-20",25.98,26.3,25.53,26.26,1117400.0],["2016-06-21",26.0,26.06,25.37,25.99,1710700.0],["2016-06-22",25.89,26.3,25.52,26.19,1246900.0],["2016-06-23",26.04,26.84,25.94,26.78,1183200.0],["2016-06-24",25.5,26.58,25.01,25.9,2872500.0],["2016-06-27",25.5,25.84,24.94,24.95,3529100.0],["2016-06-28",25.36,25.84,25.035,25.38,1407500.0],["2016-06-29",25.63,26.19,25.35,25.81,1309900.0],["2016-06-30",25.97,26.0,24.89,25.9,1384100.0],["2016-07-01",25.68,25.93,25.39,25.62,805500.0],["2016-07-05",25.3,26.18,25.22,26.17,1317200.0],["2016-07-06",25.84,27.05,25.78,26.97,2232000.0],["2016-07-07",27.0,27.0,26.17,26.58,755500.0],["2016-07-08",26.77,27.09,26.62,26.98,634600.0],["2016-07-11",27.08,27.44,26.81,27.22,729300.0],["2016-07-12",27.11,27.3,26.925,27.3,705300.0],["2016-07-13",27.41,27.98,27.01,27.11,650500.0],["2016-07-14",27.08,27.5,26.94,27.35,801100.0],["2016-07-15",27.58,28.0,27.33,27.4,637300.0],["2016-07-18",27.4,27.46,27.08,27.2,318200.0],["2016-07-19",27.22,27.53,27.12,27.51,426900.0],["2016-07-20",27.73,28.14,27.61,28.02,681400.0],["2016-07-21",27.9,28.04,27.71,27.73,387400.0],["2016-07-22",27.81,28.2,27.72,28.16,260000.0],["2016-07-25",28.2,28.6,28.05,28.4,415900.0],["2016-07-26",28.31,28.74,27.85,28.7,375700.0],["2016-07-27",28.73,29.118,28.58,29.0,550500.0],["2016-07-28",29.23,29.96,29.0,29.74,650600.0],["2016-07-29",29.7,30.0,29.22,29.97,700800.0],["2016-08-01",29.99,29.99,29.25,29.84,735300.0],["2016-08-02",29.96,29.96,29.16,29.33,611500.0],["2016-08-03",29.2,30.0,29.0,29.79,768000.0],["2016-08-04",29.99,30.14,29.9,30.04,1684600.0],["2016-08-05",30.5,32.54,29.75,31.97,2983800.0],["2016-08-08",31.82,31.9,29.962,30.49,3258500.0],["2016-08-09",30.23,30.85,29.815,30.66,2017700.0],["2016-08-10",30.15,30.37,28.28,29.95,1588900.0],["2016-08-11",29.9,30.33,29.67,29.98,562200.0],["2016-08-12",29.92,30.01,29.45,30.0,547500.0],["2016-08-15",29.85,30.54,29.82,30.33,678500.0],["2016-08-16",30.39,30.47,29.95,29.95,1004800.0],["2016-08-17",29.84,30.31,29.525,29.63,760900.0],["2016-08-18",29.7,30.0,29.64,29.71,363000.0],["2016-08-19",29.59,29.695,28.73,29.42,1031100.0],["2016-08-22",29.2,29.7,28.87,28.97,440100.0],["2016-08-23",28.97,29.32,28.56,28.97,669400.0],["2016-08-24",28.98,29.02,28.59,28.74,403700.0],["2016-08-25",28.47,29.0,28.0,28.93,515200.0],["2016-08-26",28.74,29.066,28.565,28.94,647700.0],["2016-08-29",28.74,29.26,28.72,29.02,1002000.0],["2016-08-30",29.04,29.72,28.88,29.7,985800.0],["2016-08-31",29.61,29.69,28.66,29.48,972700.0],["2016-09-01",29.3,30.0,29.3,29.97,606900.0],["2016-09-02",30.0,30.24,29.77,30.1,468300.0],["2016-09-06",30.28,30.45,29.89,30.42,650400.0],["2016-09-07",30.34,30.995,30.25,30.64,973100.0],["2016-09-08",30.6,31.1,30.34,30.67,822800.0],["2016-09-09",30.56,30.6,29.35,29.48,621100.0],["2016-09-12",29.25,30.29,28.96,30.23,454300.0],["2016-09-13",29.85,30.08,29.34,29.49,485300.0],["2016-09-14",29.48,30.24,29.29,29.73,300600.0],["2016-09-15",29.73,30.1,29.295,30.01,275900.0],["2016-09-16",29.9,30.17,29.6,30.0,422400.0],["2016-09-19",29.99,30.59,29.72,30.29,549800.0],["2016-09-20",30.5,30.6,30.06,30.26,410000.0],["2016-09-21",30.45,35.16,30.18,31.9,2225500.0],["2016-09-22",32.1,32.1,30.41,31.36,1646800.0],["2016-09-23",31.46,31.54,30.63,30.75,406000.0],["2016-09-26",30.39,30.7,29.71,30.02,606300.0],["2016-09-27",29.9,30.42,29.45,29.78,634400.0],["2016-09-28",29.83,30.17,29.52,30.0,530500.0],["2016-09-29",31.48,31.49,29.92,30.32,1036100.0],["2016-09-30",30.4,30.4,29.97,29.97,579600.0],["2016-10-03",29.8,30.0,28.56,29.19,713400.0],["2016-10-04",29.13,29.312,28.56,28.72,817700.0],["2016-10-05",29.28,29.89,28.99,29.08,487900.0],["2016-10-06",29.15,29.48,28.6,28.85,344300.0],["2016-10-07",28.78,28.895,28.12,28.27,465200.0],["2016-10-10",28.38,28.81,28.19,28.46,399300.0],["2016-10-11",28.35,28.61,28.11,28.41,715600.0],["2016-10-12",28.23,28.37,27.84,28.0,535000.0],["2016-10-13",27.75,28.48,27.55,28.05,434600.0],["2016-10-14",28.34,28.61,27.89,28.42,437300.0],["2016-10-17",28.5,28.5,28.3,28.43,391600.0],["2016-10-18",28.53,28.99,28.48,28.91,452200.0],["2016-10-19",29.0,29.16,28.54,29.03,279600.0],["2016-10-20",29.1,29.24,28.55,28.7,392900.0],["2016-10-21",28.83,29.205,28.59,29.04,466400.0],["2016-10-24",29.69,29.69,29.0,29.25,241500.0],["2016-10-25",29.37,29.44,28.9,29.14,447500.0],["2016-10-26",28.95,29.51,28.645,28.77,1108400.0],["2016-10-27",28.86,29.07,28.14,28.31,952800.0],["2016-10-28",28.02,28.04,26.84,27.2,2521000.0],["2016-10-31",27.0,27.06,26.06,26.86,2278200.0],["2016-11-01",26.78,27.29,26.59,27.19,2334900.0],["2016-11-02",27.07,27.3,26.69,27.13,974100.0],["2016-11-03",27.04,27.23,26.84,26.94,656900.0],["2016-11-04",26.84,27.09,26.77,26.9,593300.0],["2016-11-07",27.01,27.45,26.67,27.44,856300.0],["2016-11-08",27.31,27.6,27.02,27.42,943600.0],["2016-11-09",26.0,27.41,25.74,27.32,882000.0],["2016-11-10",27.3,27.65,27.04,27.47,904900.0],["2016-11-11",27.41,27.66,27.19,27.49,562900.0],["2016-11-14",27.52,28.16,27.25,27.59,1665100.0],["2016-11-15",27.72,28.0,27.16,27.91,646500.0],["2016-11-16",27.91,28.56,27.63,28.55,1111100.0],["2016-11-17",28.59,29.4,28.38,29.36,594600.0],["2016-11-18",29.19,29.385,28.57,28.76,955800.0],["2016-11-21",28.71,28.849,27.72,27.91,825600.0],["2016-11-22",27.85,27.85,27.05,27.34,586100.0],["2016-11-23",27.36,27.66,27.0,27.41,755600.0],["2016-11-25",27.5,27.55,27.11,27.42,219300.0],["2016-11-28",27.11,27.75,27.05,27.22,549800.0],["2016-11-29",27.12,28.084,27.08,27.61,780100.0],["2016-11-30",27.51,27.52,26.75,27.14,1558500.0],["2016-12-01",27.03,27.03,25.86,26.12,1186900.0],["2016-12-02",26.71,26.72,24.49,25.23,3329700.0],["2016-12-05",25.13,25.97,25.0,25.59,719100.0],["2016-12-06",25.77,25.83,25.35,25.58,553500.0],["2016-12-07",25.65,26.27,25.43,26.08,573700.0],["2016-12-08",26.18,26.56,25.67,26.53,439400.0],["2016-12-09",26.71,26.99,26.375,26.55,825800.0],["2016-12-12",26.31,26.66,25.5,25.64,580300.0],["2016-12-13",25.64,25.79,25.23,25.28,1030100.0],["2016-12-14",25.3,25.5,24.84,24.89,1046900.0],["2016-12-15",24.94,25.18,24.54,24.65,1157400.0],["2016-12-16",24.64,24.83,24.12,24.19,1379200.0],["2016-12-19",25.24,25.24,23.8,24.07,1835300.0],["2016-12-20",24.08,24.73,24.0,24.61,1230400.0],["2016-12-21",24.65,24.74,23.88,24.33,1174300.0],["2016-12-22",24.34,24.395,23.853,24.05,1358100.0],["2016-12-23",24.11,24.368,23.91,24.13,318600.0],["2016-12-27",24.41,26.02,24.06,24.31,714900.0],["2016-12-28",24.36,24.44,23.93,24.25,598300.0],["2016-12-29",24.27,24.48,24.15,24.26,525400.0],["2016-12-30",24.34,24.39,23.96,24.08,537300.0],["2017-01-03",24.32,24.73,24.2,24.6,487800.0],["2017-01-04",24.75,25.61,24.714,25.15,556500.0],["2017-01-05",25.16,25.58,24.71,24.97,594900.0],["2017-01-06",25.07,25.25,24.634,24.72,931600.0],["2017-01-09",24.73,25.12,24.71,25.03,510600.0],["2017-01-10",25.03,25.38,24.95,25.24,495500.0],["2017-01-11",25.28,26.08,25.16,26.0,677800.0],["2017-01-12",26.03,26.84,26.01,26.81,1214300.0],["2017-01-13",26.92,26.98,26.48,26.91,564800.0],["2017-01-17",26.82,26.87,26.428,26.63,679000.0],["2017-01-18",26.88,27.45,26.62,27.2,1101500.0],["2017-01-19",27.35,27.51,27.14,27.42,921800.0],["2017-01-20",27.21,28.14,26.96,28.03,2014800.0],["2017-01-23",27.78,27.97,27.23,27.64,1493600.0],["2017-01-24",27.52,28.1,27.38,27.93,666400.0],["2017-01-25",28.69,28.69,27.68,27.85,1066500.0],["2017-01-26",27.86,27.99,27.62,27.77,508900.0],["2017-01-27",27.81,27.97,27.52,27.76,643900.0],["2017-01-30",27.51,27.69,26.97,27.61,449400.0],["2017-01-31",27.39,27.7,27.07,27.63,664800.0],["2017-02-01",27.57,28.19,27.33,28.02,857300.0],["2017-02-02",28.0,28.185,27.62,28.14,518000.0],["2017-02-03",28.06,28.37,27.85,28.16,401000.0],["2017-02-06",27.96,27.98,27.72,27.93,237900.0],["2017-02-07",28.0,28.1,27.81,28.0,272900.0],["2017-02-08",27.98,28.19,27.68,28.11,237600.0],["2017-02-09",28.11,28.38,27.957,28.26,426000.0],["2017-02-10",28.21,28.82,28.102,28.64,526700.0],["2017-02-13",28.64,28.99,28.5,28.92,428900.0],["2017-02-14",28.95,29.0,28.75,28.96,351800.0],["2017-02-15",28.9,29.74,28.846,29.62,580600.0],["2017-02-16",29.47,29.59,28.88,29.16,393500.0],["2017-02-17",28.96,29.9,28.76,29.89,614100.0],["2017-02-21",29.79,30.24,29.53,30.05,717400.0],["2017-02-22",30.06,30.24,29.28,29.42,524000.0],["2017-02-23",29.35,29.625,29.31,29.5,398500.0],["2017-02-24",29.39,29.39,29.06,29.27,252900.0],["2017-02-27",29.06,29.2,28.73,28.82,457100.0],["2017-02-28",28.54,29.0,28.39,28.44,556400.0],["2017-03-01",28.73,28.99,28.25,28.93,412800.0],["2017-03-02",28.83,28.97,28.53,28.6,572600.0],["2017-03-03",28.66,28.89,28.4,28.79,381400.0],["2017-03-06",28.56,28.76,28.34,28.63,358300.0],["2017-03-07",28.69,28.83,28.36,28.55,453200.0],["2017-03-08",28.67,28.71,28.32,28.63,246200.0],["2017-03-09",28.75,28.8,28.3,28.54,272300.0],["2017-03-10",28.69,28.717,28.5,28.67,240500.0],["2017-03-13",28.58,29.19,28.58,29.13,381600.0],["2017-03-14",29.15,29.15,28.735,28.92,325000.0],["2017-03-15",29.04,29.16,28.785,29.03,510000.0],["2017-03-16",29.13,29.46,28.92,29.39,423000.0],["2017-03-17",29.53,29.76,29.391,29.66,446100.0],["2017-03-20",29.81,29.89,29.1,29.45,538900.0],["2017-03-21",29.73,29.79,28.75,28.99,752800.0],["2017-03-22",29.04,29.38,28.8,29.18,680200.0],["2017-03-23",29.02,29.764,29.02,29.29,583700.0],["2017-03-24",29.32,29.706,29.085,29.43,392700.0],["2017-03-27",29.3,29.76,29.14,29.59,341100.0],["2017-03-28",29.6,30.0,29.32,29.81,382200.0],["2017-03-29",29.81,29.96,29.41,29.85,434900.0],["2017-03-30",29.9,30.0,29.62,29.83,612800.0],["2017-03-31",29.64,30.0,29.58,29.95,322200.0],["2017-04-03",29.85,30.08,29.56,29.74,548100.0],["2017-04-04",29.81,30.0,29.68,29.91,353200.0],["2017-04-05",30.0,30.38,29.89,30.11,647700.0],["2017-04-06",30.15,31.33,30.15,31.32,1167900.0],["2017-04-07",31.11,31.43,31.11,31.32,685500.0],["2017-04-10",31.43,31.69,31.075,31.55,537900.0],["2017-04-11",31.43,31.5,30.83,31.22,739400.0],["2017-04-12",31.01,31.64,31.01,31.6,580400.0],["2017-04-13",31.6,31.62,31.18,31.23,560400.0],["2017-04-17",31.34,31.6,31.29,31.49,340800.0],["2017-04-18",31.45,31.72,31.26,31.59,411200.0],["2017-04-19",31.58,31.98,31.45,31.83,534500.0],["2017-04-20",31.44,31.5,30.91,31.27,1040900.0],["2017-04-21",31.44,31.615,31.2,31.54,735900.0],["2017-04-24",31.89,32.03,31.58,32.02,463500.0],["2017-04-25",31.97,32.81,31.79,32.57,670700.0],["2017-04-26",32.57,32.85,32.45,32.82,515200.0],["2017-04-27",32.66,33.57,32.55,33.47,1403900.0],["2017-04-28",34.2,34.97,33.67,34.48,1870700.0],["2017-05-01",33.65,34.79,32.84,34.72,1684500.0],["2017-05-02",34.69,34.95,34.3,34.94,1150100.0],["2017-05-03",34.96,35.32,34.84,35.28,933400.0],["2017-05-04",35.36,36.89,35.13,36.53,1066400.0],["2017-05-05",36.48,37.01,36.03,36.81,678600.0],["2017-05-08",36.92,37.04,36.53,36.82,865000.0],["2017-05-09",36.83,37.06,36.65,36.84,948400.0],["2017-05-10",36.79,37.42,36.6,37.18,546600.0],["2017-05-11",37.0,37.12,36.461,36.93,613900.0],["2017-05-12",36.79,37.19,36.4,36.84,1674600.0],["2017-05-15",36.92,37.27,36.81,37.06,886300.0],["2017-05-16",37.06,37.15,36.84,36.9,564400.0],["2017-05-17",36.51,36.65,35.35,35.4,976400.0],["2017-05-18",35.3,35.52,34.74,35.34,845900.0],["2017-05-19",35.46,35.64,35.115,35.25,1017500.0],["2017-05-22",35.14,35.7,34.765,35.56,839700.0],["2017-05-23",35.63,35.78,35.21,35.43,941900.0],["2017-05-24",35.41,35.99,35.3,35.9,735400.0],["2017-05-25",35.76,36.0,35.42,35.95,677100.0],["2017-05-26",35.81,35.99,35.42,35.58,639100.0],["2017-05-30",35.46,35.755,35.28,35.6,494800.0],["2017-05-31",35.67,35.76,35.2,35.76,450000.0],["2017-06-01",35.86,36.52,35.62,36.51,531100.0],["2017-06-02",36.61,36.76,36.26,36.74,284600.0],["2017-06-05",36.7,37.148,36.63,36.86,481400.0],["2017-06-06",36.77,37.83,36.6,37.71,826000.0],["2017-06-07",37.78,37.9,36.57,36.87,824700.0],["2017-06-08",37.05,37.27,36.59,37.21,733500.0],["2017-06-09",37.39,37.5,34.307,34.62,900900.0],["2017-06-12",34.51,34.89,32.58,34.57,1014300.0],["2017-06-13",34.79,35.35,34.45,34.63,563700.0],["2017-06-14",34.82,35.24,34.22,34.63,360600.0],["2017-06-15",34.34,34.71,34.065,34.64,434100.0],["2017-06-16",34.78,34.82,34.26,34.79,483400.0],["2017-06-19",34.94,35.25,34.52,34.85,401900.0],["2017-06-20",34.81,34.97,34.39,34.6,487500.0],["2017-06-21",34.8,35.01,34.33,34.8,408500.0],["2017-06-22",34.72,35.45,34.64,35.3,489200.0],["2017-06-23",35.3,36.27,35.0,36.0,3442100.0],["2017-06-26",36.01,36.39,35.58,35.93,635700.0],["2017-06-27",35.91,36.48,35.54,35.67,561500.0],["2017-06-28",35.85,36.25,35.45,36.1,340200.0],["2017-06-29",36.01,36.01,34.75,35.18,590900.0],["2017-06-30",35.27,35.67,34.91,35.18,295300.0],["2017-07-03",35.25,35.3,33.34,34.16,539400.0],["2017-07-05",34.2,34.79,34.075,34.68,566200.0],["2017-07-06",34.4,35.02,34.245,34.62,594600.0],["2017-07-07",34.73,35.82,34.61,35.31,471500.0],["2017-07-10",35.31,35.583,34.99,35.32,282500.0],["2017-07-11",35.16,35.56,34.89,35.34,517700.0],["2017-07-12",35.76,36.4,35.59,36.24,364700.0],["2017-07-13",36.3,36.43,35.49,35.53,258200.0],["2017-07-14",35.72,35.75,35.27,35.65,231800.0],["2017-07-17",35.75,35.79,35.41,35.65,214900.0],["2017-07-18",35.67,35.67,35.26,35.43,332300.0],["2017-07-19",35.55,36.36,35.35,36.26,334700.0],["2017-07-20",36.29,36.29,35.61,35.98,316600.0],["2017-07-21",35.97,36.3,35.49,35.75,210900.0],["2017-07-24",35.42,36.49,35.42,36.41,400800.0],["2017-07-25",36.94,38.49,36.94,38.0,1110700.0],["2017-07-26",38.0,38.99,37.42,38.84,686200.0],["2017-07-27",39.0,39.25,37.128,37.97,1001400.0],["2017-07-28",37.21,37.36,35.09,37.14,1582300.0],["2017-07-31",36.93,36.93,35.35,35.82,1378900.0],["2017-08-01",35.82,36.32,35.33,36.29,760700.0],["2017-08-02",36.37,36.5,34.44,34.5,858000.0],["2017-08-03",34.65,35.23,34.51,35.04,723900.0],["2017-08-04",35.0,35.36,34.76,35.33,315900.0],["2017-08-07",35.51,35.51,34.91,35.43,423300.0],["2017-08-08",35.3,35.37,35.04,35.15,295600.0],["2017-08-09",35.0,35.46,34.83,35.44,552600.0],["2017-08-10",35.25,35.3,34.54,34.78,829300.0],["2017-08-11",35.07,35.47,34.48,35.46,421800.0],["2017-08-14",35.63,36.0,35.56,35.98,330300.0],["2017-08-15",35.98,36.39,35.69,36.37,425400.0],["2017-08-16",36.39,37.67,36.14,37.46,705300.0],["2017-08-17",37.26,37.33,36.69,36.91,604600.0],["2017-08-18",36.92,36.92,36.24,36.34,433500.0],["2017-08-21",36.22,36.485,34.94,36.17,904000.0],["2017-08-22",36.37,36.408,35.39,35.9,436600.0],["2017-08-23",35.57,36.22,35.45,35.75,289100.0],["2017-08-24",35.75,35.82,34.68,35.22,548000.0],["2017-08-25",35.19,35.294,34.46,34.64,502000.0],["2017-08-28",34.7,34.82,33.94,34.68,471500.0],["2017-08-29",34.34,34.97,34.27,34.61,420400.0],["2017-08-30",34.53,35.56,34.34,35.53,451800.0],["2017-08-31",35.43,35.66,34.93,35.6,487000.0],["2017-09-01",35.53,35.66,34.84,34.9,345900.0],["2017-09-05",34.96,34.96,34.25,34.9,303800.0],["2017-09-06",35.06,35.07,34.32,34.39,259500.0],["2017-09-07",34.59,34.78,34.41,34.49,298900.0],["2017-09-08",34.55,34.63,34.19,34.35,286000.0],["2017-09-11",36.0,36.0,34.48,35.03,381500.0],["2017-09-12",34.83,34.86,33.66,33.8,582000.0],["2017-09-13",33.88,34.03,33.16,33.82,733900.0],["2017-09-14",33.93,36.62,33.82,36.55,1195100.0],["2017-09-15",36.63,36.73,35.83,36.15,686400.0],["2017-09-18",36.13,36.45,35.48,36.39,467700.0],["2017-09-19",36.5,36.5,35.92,36.42,630800.0],["2017-09-20",36.47,36.745,35.71,36.07,790900.0],["2017-09-21",36.31,36.475,34.88,35.16,554500.0],["2017-09-22",35.16,35.32,34.85,35.17,475200.0],["2017-09-25",35.11,35.43,33.83,34.23,724700.0],["2017-09-26",34.53,34.64,33.61,33.94,825000.0],["2017-09-27",34.16,34.4,33.92,34.3,280200.0],["2017-09-28",34.31,34.72,34.23,34.49,365900.0],["2017-09-29",34.52,35.16,34.4,35.15,499100.0],["2017-10-02",35.0,36.29,35.0,36.25,715700.0],["2017-10-03",36.41,36.93,36.09,36.65,868700.0],["2017-10-04",36.58,38.0,36.52,37.89,1288700.0],["2017-10-05",37.87,38.34,37.72,38.15,896300.0],["2017-10-06",38.12,38.87,37.47,38.67,990000.0],["2017-10-09",38.8,40.0,38.63,39.59,1505400.0],["2017-10-10",39.66,40.43,39.65,39.77,1857800.0],["2017-10-11",39.89,40.95,39.87,40.39,1326700.0],["2017-10-12",40.4,40.66,40.101,40.33,746300.0],["2017-10-13",40.46,40.46,39.24,39.64,685900.0],["2017-10-16",39.82,40.0,39.21,39.55,758900.0],["2017-10-17",39.61,39.97,39.33,39.75,992200.0],["2017-10-18",39.75,39.94,39.47,39.81,632000.0],["2017-10-19",39.49,40.3,39.06,40.25,1311300.0],["2017-10-20",45.98,50.88,41.93,50.17,7226400.0],["2017-10-23",48.66,49.07,47.47,49.0,3398300.0],["2017-10-24",48.55,49.56,48.0,49.28,1320100.0],["2017-10-25",49.27,49.27,46.811,48.26,1700000.0],["2017-10-26",48.08,48.74,47.58,47.91,817700.0],["2017-10-27",48.02,48.376,46.4,47.03,1260000.0],["2017-10-30",46.92,48.535,46.6,48.31,1028400.0],["2017-10-31",48.27,49.16,47.54,48.37,1097100.0],["2017-11-01",48.235,48.76,46.93,48.69,1261800.0],["2017-11-02",48.61,50.48,48.18,49.43,2227400.0],["2017-11-03",49.57,51.77,48.8,50.99,2127900.0],["2017-11-06",50.98,52.09,49.86,52.06,1615300.0],["2017-11-07",52.27,52.489,50.78,51.81,1097600.0],["2017-11-08",51.76,53.21,51.3,52.94,1215900.0],["2017-11-09",52.28,52.46,51.28,52.33,1023900.0],["2017-11-10",52.29,52.82,51.92,52.4,634300.0],["2017-11-13",51.9,52.37,51.26,52.27,873800.0],["2017-11-14",52.26,52.84,51.77,52.38,963700.0],["2017-11-15",51.72,52.18,50.9,51.9,777000.0],["2017-11-16",51.94,53.45,51.94,52.43,835700.0],["2017-11-17",52.38,52.92,51.9,52.37,846100.0],["2017-11-20",52.21,52.255,50.87,50.9,1234900.0],["2017-11-21",50.9,52.51,50.52,52.21,905700.0],["2017-11-22",52.11,52.11,51.32,51.74,509900.0],["2017-11-24",52.1,52.535,51.31,52.23,324900.0],["2017-11-27",52.29,52.31,51.22,51.55,858300.0],["2017-11-28",51.81,51.936,50.55,51.19,702800.0],["2017-11-29",50.75,50.965,46.245,46.59,2288900.0],["2017-11-30",47.09,47.47,46.031,46.69,1047700.0],["2017-12-01",46.79,47.46,46.082,47.01,1033600.0],["2017-12-04",47.53,48.0,44.27,44.28,1709300.0],["2017-12-05",43.88,46.03,43.11,44.97,919500.0],["2017-12-06",44.89,45.46,44.52,45.17,590500.0],["2017-12-07",45.42,45.81,45.01,45.52,585500.0],["2017-12-08",45.79,46.55,45.74,46.46,755500.0],["2017-12-11",46.83,47.67,46.535,47.11,745400.0],["2017-12-12",47.0,47.2,45.42,45.46,769300.0],["2017-12-13",45.51,46.44,45.5,45.98,497900.0],["2017-12-14",46.04,46.62,45.28,45.43,467300.0],["2017-12-15",45.44,47.06,45.055,47.03,1614600.0],["2017-12-18",47.5,47.51,46.0,46.81,1264200.0],["2017-12-19",46.87,46.97,46.14,46.87,686400.0],["2017-12-20",47.05,47.18,45.53,46.69,611600.0],["2017-12-21",46.61,46.94,46.08,46.41,547500.0],["2017-12-22",46.5,46.5,45.53,46.26,504400.0],["2017-12-26",46.05,46.74,45.385,46.49,422600.0],["2017-12-27",46.4,46.67,46.1,46.14,441400.0],["2017-12-28",46.35,46.35,45.47,46.04,487400.0],["2017-12-29",46.2,46.29,45.46,45.52,508500.0],["2018-01-02",45.94,47.35,45.61,47.06,836800.0],["2018-01-03",47.32,50.711,47.32,50.4,2122800.0],["2018-01-04",51.06,52.04,50.63,51.6,2042800.0],["2018-01-05",51.62,52.43,51.6,51.87,1112200.0],["2018-01-08",51.89,52.6,51.27,51.91,686600.0],["2018-01-09",52.31,52.85,51.08,52.72,912400.0],["2018-01-10",52.22,52.47,50.54,51.05,1134600.0],["2018-01-11",51.15,52.07,50.66,52.04,463200.0],["2018-01-12",52.04,52.74,51.32,52.57,592300.0],["2018-01-16",53.38,55.25,51.77,52.82,1982300.0],["2018-01-17",53.31,55.21,53.04,54.87,1736600.0],["2018-01-18",55.91,55.91,53.56,55.6,2247200.0],["2018-01-19",53.31,55.17,51.55,53.07,3658300.0],["2018-01-22",52.6,53.0,50.93,52.26,1631100.0],["2018-01-23",51.92,54.06,51.26,53.93,1261100.0],["2018-01-24",53.93,54.0,52.11,52.77,1125500.0],["2018-01-25",52.85,53.42,52.24,53.09,844200.0],["2018-01-26",53.64,53.93,53.2,53.85,801200.0],["2018-01-29",53.65,55.05,53.16,54.74,1134100.0],["2018-01-30",53.81,54.66,53.101,53.39,791500.0],["2018-01-31",53.78,54.53,53.36,53.99,606300.0],["2018-02-01",53.47,54.35,52.43,53.26,687400.0],["2018-02-02",53.06,53.125,52.24,52.72,914400.0],["2018-02-05",51.93,53.06,48.78,51.23,1037100.0],["2018-02-06",49.79,52.112,49.01,52.02,985900.0],["2018-02-07",51.78,52.94,51.75,51.79,615200.0],["2018-02-08",51.8,52.005,48.71,48.86,1023600.0],["2018-02-09",49.57,50.67,47.74,50.19,907000.0],["2018-02-12",50.29,51.529,50.06,51.22,597700.0],["2018-02-13",51.13,51.99,50.9,51.8,404000.0],["2018-02-14",51.29,52.32,50.11,52.09,666200.0],["2018-02-15",52.24,52.95,51.9,52.92,452100.0],["2018-02-16",52.97,54.69,52.73,53.23,733400.0],["2018-02-20",52.45,54.49,52.01,54.26,1469500.0],["2018-02-21",54.22,57.47,54.1,55.45,2034500.0],["2018-02-22",55.32,55.45,51.76,52.41,1361500.0],["2018-02-23",52.35,53.34,50.58,53.27,921400.0],["2018-02-26",53.29,53.76,52.61,52.77,593200.0],["2018-02-27",52.53,53.46,52.001,52.91,554400.0],["2018-02-28",52.81,55.42,52.81,54.29,1294700.0],["2018-03-01",54.57,54.909,52.6,54.19,985300.0],["2018-03-02",53.78,58.45,53.01,58.17,1978300.0],["2018-03-05",58.3,59.1,56.95,58.58,1311700.0],["2018-03-06",59.13,59.81,58.51,59.14,846800.0],["2018-03-07",58.5,60.32,58.325,59.77,1238500.0],["2018-03-08",60.28,60.86,59.68,59.79,597900.0],["2018-03-09",60.04,61.44,60.04,61.26,727900.0],["2018-03-12",61.64,62.171,60.47,61.8,741700.0],["2018-03-13",61.64,62.171,59.58,59.83,721400.0],["2018-03-14",60.27,60.66,58.34,59.98,950200.0],["2018-03-15",60.07,60.19,59.06,59.56,711600.0],["2018-03-16",59.53,59.66,58.84,59.26,528100.0],["2018-03-19",59.18,59.74,58.08,58.57,580100.0],["2018-03-20",58.6,59.45,58.54,59.16,775400.0],["2018-03-21",59.42,59.94,58.11,58.32,1027600.0],["2018-03-22",57.35,58.86,56.0,57.51,924300.0],["2018-03-23",57.53,57.68,55.33,55.36,974900.0],["2018-03-26",56.5,56.991,55.141,56.62,956900.0],["2018-03-27",57.2,57.62,53.68,54.01,762800.0],["2018-03-28",53.5,53.5,50.84,52.16,2011100.0],["2018-03-29",52.55,54.49,52.07,53.92,970900.0],["2018-04-02",53.54,54.24,53.011,53.78,878700.0],["2018-04-03",54.47,54.85,52.94,53.21,910900.0],["2018-04-04",52.0,56.23,51.76,56.11,2386800.0],["2018-04-05",56.91,57.34,55.664,55.97,825900.0],["2018-04-06",55.48,56.26,53.96,54.59,883900.0],["2018-04-09",55.48,56.91,55.24,55.9,853900.0],["2018-04-10",57.04,57.43,55.3,56.99,721200.0],["2018-04-11",56.58,59.82,56.355,58.66,1402100.0],["2018-04-12",58.91,60.84,58.32,60.64,1483900.0],["2018-04-13",61.09,61.255,59.95,60.25,1209600.0],["2018-04-16",60.87,61.58,60.01,60.68,817400.0],["2018-04-17",61.0,62.75,60.96,62.06,947500.0],["2018-04-18",61.15,62.78,60.54,62.07,1105100.0],["2018-04-19",62.19,62.6,61.0,62.27,1496200.0],["2018-04-20",54.61,59.616,54.54,58.205,9366700.0],["2018-04-23",58.19,59.025,56.787,58.98,2357500.0],["2018-04-24",59.4,59.49,56.7,57.21,3834600.0],["2018-04-25",56.51,56.83,54.92,55.17,3018800.0],["2018-04-26",55.99,56.39,55.46,56.04,1894800.0],["2018-04-27",56.35,56.38,54.57,55.42,1011800.0],["2018-04-30",55.48,56.35,55.15,55.98,1125800.0],["2018-05-01",55.6,56.26,55.11,56.24,933600.0],["2018-05-02",56.37,57.0,55.93,56.47,721100.0],["2018-05-03",56.46,58.5,56.28,58.49,1323800.0],["2018-05-04",58.01,60.025,57.6,59.99,1571500.0],["2018-05-07",60.4,62.825,60.185,62.61,1613100.0],["2018-05-08",62.14,63.59,62.11,63.18,1328200.0],["2018-05-09",63.1,64.49,62.87,64.29,1755300.0],["2018-05-10",64.29,65.67,64.02,65.29,1725900.0],["2018-05-11",65.43,66.0,64.715,64.87,1477900.0],["2018-05-14",64.88,64.95,62.33,62.48,1550700.0],["2018-05-15",61.88,62.25,60.32,61.8,1334400.0],["2018-05-16",61.55,62.72,60.67,61.77,856500.0],["2018-05-17",61.76,62.19,61.19,61.64,638600.0],["2018-05-18",61.84,63.56,61.66,63.4,952600.0],["2018-05-21",63.4,64.0,60.82,61.49,1537200.0],["2018-05-22",61.58,62.2,61.43,61.66,1006900.0],["2018-05-23",60.88,63.04,60.88,62.94,1086200.0],["2018-05-24",62.8,64.47,62.14,63.92,1122000.0],["2018-05-25",63.45,63.84,62.85,62.94,707400.0],["2018-05-29",62.31,62.81,60.54,62.71,2132200.0],["2018-05-30",62.68,63.79,62.14,63.42,1319900.0],["2018-05-31",63.45,64.8,63.04,63.79,1466500.0],["2018-06-01",64.05,65.43,63.26,64.01,1936700.0],["2018-06-04",64.0,64.48,62.55,64.42,2181900.0],["2018-06-05",64.51,66.895,64.51,66.67,1917100.0],["2018-06-06",67.1,68.749,66.56,67.82,1964200.0],["2018-06-07",68.0,68.0,62.45,63.78,2148200.0],["2018-06-08",64.0,64.73,63.01,64.28,674000.0],["2018-06-11",64.54,64.724,63.83,64.35,694300.0],["2018-06-12",64.4,66.29,64.35,66.21,1230600.0],["2018-06-13",66.3,67.47,65.521,66.14,791600.0],["2018-06-14",66.64,67.6,66.08,66.49,966500.0],["2018-06-15",66.28,66.29,65.22,66.12,1125500.0],["2018-06-18",65.8,67.63,65.425,66.61,741400.0],["2018-06-19",65.59,65.59,63.22,65.04,1301400.0],["2018-06-20",65.64,66.127,64.94,65.53,801900.0],["2018-06-21",65.8,65.97,64.39,65.59,934100.0],["2018-06-22",65.51,65.51,62.61,64.19,2128200.0],["2018-06-25",63.55,63.94,61.18,62.38,1055900.0],["2018-06-26",62.87,63.59,62.4,63.25,1106400.0],["2018-06-27",63.37,63.53,60.75,60.75,685800.0],["2018-06-28",60.69,62.46,60.39,62.12,712900.0],["2018-06-29",62.42,63.21,62.09,62.52,532100.0],["2018-07-02",62.03,63.52,61.66,63.35,521800.0],["2018-07-03",63.37,64.25,62.59,62.98,490200.0],["2018-07-05",63.02,63.87,62.5,63.4,1168300.0],["2018-07-06",63.3,65.4,63.205,65.23,591000.0],["2018-07-09",65.74,66.37,63.61,64.78,728300.0],["2018-07-10",64.89,65.25,64.102,64.7,534700.0],["2018-07-11",64.01,65.6,64.0,65.33,460500.0],["2018-07-12",65.61,68.77,65.34,68.26,1439500.0],["2018-07-13",68.57,68.675,67.09,67.19,1170600.0],["2018-07-16",67.52,68.4,66.74,66.86,670300.0],["2018-07-17",66.09,68.1,65.15,67.88,671700.0],["2018-07-18",67.96,68.5,67.29,68.22,589200.0],["2018-07-19",68.23,68.98,67.81,67.86,702000.0],["2018-07-20",67.85,68.66,67.5,67.87,1198900.0],["2018-07-23",67.49,67.98,65.511,66.4,1383200.0],["2018-07-24",67.11,67.11,64.43,64.49,926900.0],["2018-07-25",64.78,67.12,64.78,67.05,803100.0],["2018-07-26",66.09,67.77,65.33,66.83,1460300.0],["2018-07-27",77.93,79.82,72.5,73.84,7461900.0],["2018-07-30",73.0,75.0,69.13,71.08,2577300.0],["2018-07-31",70.78,73.81,70.5,72.41,2057800.0],["2018-08-01",72.5,74.555,72.41,73.29,1364600.0],["2018-08-02",73.0,75.555,72.865,74.92,1059300.0],["2018-08-03",75.2,75.2,73.314,74.12,934700.0],["2018-08-06",74.35,76.13,74.31,75.55,1518000.0],["2018-08-07",75.91,76.61,75.51,75.98,1086800.0],["2018-08-08",75.62,76.7,75.247,76.17,689600.0],["2018-08-09",76.2,78.74,75.66,78.31,1234400.0],["2018-08-10",77.52,78.7,77.101,78.07,865400.0],["2018-08-13",78.07,79.52,77.98,78.23,763900.0],["2018-08-14",78.06,78.91,76.81,78.71,870600.0],["2018-08-15",77.31,78.64,77.15,77.64,1309700.0],["2018-08-16",78.0,78.5,77.42,78.1,466200.0],["2018-08-17",78.0,78.335,77.02,78.02,714200.0],["2018-08-20",77.63,78.68,76.79,78.25,1063300.0],["2018-08-21",78.05,80.68,78.05,79.26,1012000.0],["2018-08-22",79.25,80.5,78.7,80.06,673200.0],["2018-08-23",79.52,82.98,79.25,82.63,1925600.0],["2018-08-24",82.52,86.13,82.52,86.11,2064100.0],["2018-08-27",86.03,87.48,85.06,86.54,2420700.0],["2018-08-28",86.76,88.05,86.54,87.66,1796000.0],["2018-08-29",87.85,89.76,87.85,89.47,1647700.0],["2018-08-30",89.02,90.31,88.67,89.29,1350900.0],["2018-08-31",89.0,91.42,88.365,90.01,1333800.0],["2018-09-04",90.2,92.24,89.601,91.9,1563400.0],["2018-09-05",92.26,92.26,86.74,87.61,2246600.0],["2018-09-06",87.98,88.49,86.55,86.68,1830500.0],["2018-09-07",86.46,88.65,84.462,87.01,1816600.0],["2018-09-10",87.96,88.548,85.435,87.96,1192600.0],["2018-09-11",88.09,90.77,87.25,90.49,876800.0],["2018-09-12",90.13,90.92,86.95,89.58,1046400.0],["2018-09-13",91.75,94.72,91.33,93.42,1878800.0],["2018-09-14",93.58,95.0,92.85,94.18,1176700.0],["2018-09-17",94.49,94.5,90.64,91.11,1411500.0],["2018-09-18",91.07,93.22,90.49,92.4,1659000.0],["2018-09-19",92.41,92.95,89.57,89.93,1498200.0],["2018-09-20",90.0,91.5,89.47,91.32,1169600.0],["2018-09-21",91.48,91.73,89.73,90.69,1075000.0],["2018-09-24",89.78,93.16,88.574,92.47,1364000.0],["2018-09-25",92.9,94.61,92.642,94.28,930600.0],["2018-09-26",94.67,95.25,93.53,94.36,1130800.0],["2018-09-27",95.12,96.449,94.8,95.89,1109500.0],["2018-09-28",95.78,97.06,95.03,96.14,1866100.0],["2018-10-01",97.18,98.213,94.845,95.72,1418700.0],["2018-10-02",94.68,95.87,93.56,93.6,2521900.0],["2018-10-03",94.0,94.59,91.76,92.9,1929500.0],["2018-10-04",90.22,90.83,85.42,85.67,3062200.0],["2018-10-05",86.1,87.258,84.05,85.36,1707100.0],["2018-10-08",84.35,84.712,79.77,81.09,3316200.0],["2018-10-09",80.68,83.85,80.512,81.29,1699800.0],["2018-10-10",80.24,80.69,77.51,78.65,2382300.0],["2018-10-11",76.62,81.22,76.12,78.34,2084800.0],["2018-10-12",81.22,82.36,79.87,81.71,1667000.0],["2018-10-15",81.71,82.14,78.612,79.78,1287300.0],["2018-10-16",80.87,83.2,80.66,82.84,1613500.0],["2018-10-17",83.99,84.05,81.58,83.63,1125000.0],["2018-10-18",83.03,83.9,80.135,81.89,2485100.0],["2018-10-19",78.0,80.86,69.56,70.18,8073000.0],["2018-10-22",71.03,73.21,70.42,72.64,3574600.0],["2018-10-23",71.2,72.63,69.68,72.46,2069400.0],["2018-10-24",72.06,73.28,67.01,67.12,1984300.0],["2018-10-25",69.29,70.655,68.0,70.43,1942400.0],["2018-10-26",67.99,70.69,66.8,68.92,1634000.0],["2018-10-29",71.82,72.415,67.37,68.93,1604600.0],["2018-10-30",68.71,72.57,68.27,71.34,2255300.0],["2018-10-31",72.5,76.66,72.06,75.91,2289900.0],["2018-11-01",76.67,77.43,74.43,76.75,1389400.0],["2018-11-02",77.07,78.565,75.2,76.48,1130200.0],["2018-11-05",76.2,77.0,73.32,74.61,772000.0],["2018-11-06",74.15,75.64,71.55,72.09,1118000.0],["2018-11-07",73.64,78.0,73.095,77.61,1854100.0],["2018-11-08",76.82,77.26,74.725,75.95,984900.0],["2018-11-09",75.02,75.457,71.91,73.29,684300.0],["2018-11-12",72.07,72.83,69.63,70.8,1284800.0],["2018-11-13",74.27,74.27,70.418,73.01,1323800.0],["2018-11-14",74.02,74.75,71.71,72.4,899700.0],["2018-11-15",72.28,75.93,71.99,75.75,1262800.0],["2018-11-16",75.27,76.68,74.53,75.95,876800.0],["2018-11-19",75.48,75.75,68.94,69.31,2160600.0],["2018-11-20",66.04,70.57,65.17,70.22,1871200.0],["2018-11-21",73.11,73.21,70.091,72.13,827700.0],["2018-11-23",70.22,73.42,70.001,73.2,363900.0],["2018-11-26",73.69,76.26,72.77,76.17,884600.0],["2018-11-27",75.29,76.63,74.31,74.66,810400.0],["2018-11-28",75.47,81.5,75.47,80.7,1596100.0],["2018-11-29",80.0,85.83,79.89,83.9,2191200.0],["2018-11-30",84.28,87.0,84.06,85.94,1394100.0],["2018-12-03",89.0,89.81,87.07,89.6,1840500.0],["2018-12-04",88.7,89.82,85.01,85.72,1745400.0],["2018-12-06",82.3,85.76,81.0,85.14,1908000.0],["2018-12-07",83.82,84.83,78.924,80.46,1817200.0],["2018-12-10",80.2,84.28,79.0,83.06,1170800.0],["2018-12-11",85.21,85.6,82.16,82.98,634300.0],["2018-12-12",84.83,86.75,83.8,84.05,1149800.0],["2018-12-13",85.0,85.68,82.81,84.25,714300.0],["2018-12-14",82.87,84.92,82.01,83.19,831700.0],["2018-12-17",82.75,82.75,79.29,79.85,1161900.0],["2018-12-18",81.2,81.35,78.73,79.12,1454000.0],["2018-12-19",79.68,83.74,79.355,81.06,1688200.0],["2018-12-20",80.24,83.85,75.55,82.25,2980300.0],["2018-12-21",82.97,83.0,79.46,81.13,3059400.0],["2018-12-24",79.79,81.85,77.34,78.66,630100.0],["2018-12-26",79.36,85.5,79.33,85.32,1510000.0],["2018-12-27",83.52,87.57,82.66,87.57,966700.0],["2018-12-28",88.21,88.98,85.22,87.6,1410700.0],["2018-12-31",89.23,90.88,88.2,88.98,2146700.0],["2019-01-02",85.82,90.14,84.18,89.03,1570400.0],["2019-01-03",87.03,88.36,84.29,84.48,1201500.0],["2019-01-04",86.65,88.82,85.482,87.09,1836200.0],["2019-01-07",89.05,95.8,87.7,92.71,3738800.0],["2019-01-08",94.98,96.0,91.66,94.82,2275300.0],["2019-01-09",95.27,96.97,94.625,95.81,1454800.0],["2019-01-10",95.06,95.99,93.75,95.5,1174800.0],["2019-01-11",95.31,96.47,93.67,95.65,934900.0],["2019-01-14",94.18,94.718,92.851,93.71,2252100.0],["2019-01-15",91.35,95.41,90.4,95.38,1792200.0],["2019-01-16",95.63,96.69,93.4,94.32,1662900.0],["2019-01-17",94.33,94.75,91.657,92.92,3504300.0],["2019-01-18",100.0,100.0,88.55,90.67,7666900.0],["2019-01-22",88.77,92.47,87.18,91.44,2696100.0],["2019-01-23",92.0,94.4,90.85,93.65,2447100.0],["2019-01-24",93.82,94.9,92.11,93.32,1211200.0],["2019-01-25",94.5,95.99,93.714,95.86,1154700.0],["2019-01-28",94.42,95.12,92.53,94.72,954700.0],["2019-01-29",94.39,94.8,92.421,93.22,948500.0],["2019-01-30",94.07,95.843,94.07,95.01,1141300.0],["2019-01-31",95.0,100.0,94.71,98.4,2263300.0],["2019-02-01",98.21,101.76,97.86,98.98,2084700.0],["2019-02-04",99.08,102.85,99.07,102.18,1979900.0],["2019-02-05",102.47,103.775,101.625,102.77,1809000.0],["2019-02-06",102.73,104.31,101.26,103.54,1500700.0],["2019-02-07",102.22,103.716,101.16,102.35,1180900.0],["2019-02-08",101.32,104.952,101.2,104.34,1129400.0],["2019-02-11",104.94,106.4,104.11,104.57,1385600.0],["2019-02-12",104.85,106.59,104.3,106.12,1457300.0],["2019-02-13",106.48,107.2,103.31,105.25,1131600.0],["2019-02-14",104.74,105.78,104.11,104.81,1194100.0],["2019-02-15",106.15,106.15,104.12,104.9,899100.0],["2019-02-19",104.38,104.63,103.32,103.91,1845000.0],["2019-02-20",104.0,105.67,102.58,104.12,1162400.0],["2019-02-21",103.3,103.88,101.59,103.04,949600.0],["2019-02-22",102.97,105.44,102.74,105.25,967900.0],["2019-02-25",105.97,107.95,105.75,106.75,1390300.0],["2019-02-26",106.02,107.01,105.45,105.88,1185300.0],["2019-02-27",105.3,106.65,104.791,106.33,996800.0],["2019-02-28",105.63,107.96,105.381,107.48,1749900.0],["2019-03-01",108.22,111.76,107.56,110.95,1989400.0],["2019-03-04",111.58,111.58,99.77,104.71,3863200.0],["2019-03-05",105.33,105.33,101.29,104.43,1309800.0],["2019-03-06",104.25,105.0,102.3,103.5,855600.0],["2019-03-07",102.97,106.344,102.56,104.21,1306000.0],["2019-03-08",102.06,105.06,100.51,104.25,1095000.0],["2019-03-11",104.76,110.1,104.76,109.51,1533000.0],["2019-03-12",110.06,112.45,109.05,110.94,1747800.0],["2019-03-13",111.22,112.58,108.25,108.58,3581400.0],["2019-03-14",109.46,112.49,109.3,110.48,1711200.0],["2019-03-15",110.83,112.23,109.643,110.27,2235500.0],["2019-03-18",110.12,111.73,109.66,111.22,729300.0],["2019-03-19",112.21,113.4,110.31,112.42,1148300.0],["2019-03-20",112.64,113.9,111.278,112.83,823100.0],["2019-03-21",112.34,115.88,112.1,115.5,1098100.0],["2019-03-22",114.69,115.054,109.73,109.83,1433200.0],["2019-03-25",109.33,110.39,107.9,109.86,890700.0],["2019-03-26",111.63,112.95,110.5,111.55,727800.0],["2019-03-27",111.4,112.0,105.2,106.99,2086800.0],["2019-03-28",107.08,109.87,106.6,108.46,1107400.0],["2019-03-29",110.2,112.51,108.68,112.39,1239000.0],["2019-04-01",114.03,115.375,111.37,113.87,1255300.0],["2019-04-02",114.44,116.09,112.22,115.6,980100.0],["2019-04-03",116.3,116.7,114.67,115.36,1102400.0],["2019-04-04",115.6,115.6,106.75,110.22,2366000.0],["2019-04-05",111.53,112.54,110.19,111.33,1239500.0],["2019-04-08",111.28,112.14,108.294,112.08,1009500.0],["2019-04-09",111.0,112.69,110.2,112.15,1194300.0],["2019-04-10",112.15,113.7,111.83,112.74,1714200.0],["2019-04-11",113.64,114.69,111.57,114.44,1224200.0],["2019-04-12",115.28,115.67,112.28,112.68,1543200.0],["2019-04-15",114.01,117.06,113.56,114.45,2094000.0],["2019-04-16",115.09,115.61,112.22,112.97,2014300.0],["2019-04-17",113.39,114.13,109.674,111.19,3261600.0],["2019-04-18",101.4,105.6,100.25,101.94,7539000.0],["2019-04-22",100.72,104.25,100.283,103.75,2528700.0],["2019-04-23",104.25,107.1,103.87,106.72,3142900.0],["2019-04-24",107.52,108.06,102.845,103.17,2177500.0],["2019-04-25",104.0,106.07,102.61,106.0,1468400.0],["2019-04-26",105.84,108.34,104.601,108.21,1129900.0],["2019-04-29",107.93,110.7,107.8,110.05,2116200.0],["2019-04-30",109.25,111.662,109.104,110.15,1658600.0],["2019-05-01",110.23,110.99,108.57,108.59,1091800.0],["2019-05-02",107.82,109.8,106.8,109.01,1108200.0],["2019-05-03",110.33,111.7,109.458,110.41,854300.0],["2019-05-06",107.0,110.9,106.11,110.57,841000.0],["2019-05-07",109.65,112.0,109.63,110.67,2084900.0],["2019-05-08",110.99,117.45,110.864,117.17,3568300.0],["2019-05-09",116.16,125.31,115.22,125.13,4810600.0],["2019-05-10",123.11,129.97,121.5,128.87,3709300.0],["2019-05-13",124.71,126.778,120.63,120.78,2720300.0],["2019-05-14",121.6,124.62,121.11,123.77,1435700.0],["2019-05-15",122.91,127.37,122.57,126.08,1212300.0],["2019-05-16",126.09,131.03,126.09,129.74,1596500.0],["2019-05-17",128.94,131.99,128.0,129.15,1001800.0],["2019-05-20",125.85,127.33,123.798,124.55,1916300.0],["2019-05-21",126.11,127.0,125.4,125.54,911400.0],["2019-05-22",124.11,128.23,123.993,126.25,1353000.0],["2019-05-23",124.89,127.839,124.331,127.26,1827100.0],["2019-05-24",126.8,131.0,126.72,129.52,1688700.0],["2019-05-28",129.56,132.87,127.76,128.45,1230700.0],["2019-05-29",124.18,125.29,122.57,123.8,1550600.0],["2019-05-30",124.01,126.29,124.01,126.22,908500.0],["2019-05-31",123.82,127.339,122.67,125.88,1073300.0],["2019-06-03",126.24,127.21,115.87,117.3,2310000.0],["2019-06-04",119.52,122.73,117.32,122.65,1326100.0],["2019-06-05",124.59,126.62,121.78,126.43,1467200.0],["2019-06-06",126.32,128.925,125.17,127.71,827000.0],["2019-06-07",127.91,132.28,127.9,131.43,1269100.0],["2019-06-10",133.45,137.78,132.6,133.0,1662000.0],["2019-06-11",133.91,134.985,126.52,128.93,1755400.0],["2019-06-12",129.24,130.729,127.853,128.97,1341300.0],["2019-06-13",131.25,131.52,128.84,130.28,937700.0],["2019-06-14",129.87,131.48,129.07,129.91,805900.0],["2019-06-17",130.11,131.95,129.61,130.65,704800.0],["2019-06-18",132.89,133.0,129.39,129.55,843500.0],["2019-06-19",130.48,132.8,128.15,132.77,1105500.0],["2019-06-20",134.89,137.45,134.3,135.05,1002900.0],["2019-06-21",134.05,134.53,131.8,132.87,971000.0],["2019-06-24",134.0,134.0,128.22,130.55,1377500.0],["2019-06-25",130.54,130.91,123.43,125.74,1802600.0],["2019-06-26",126.38,128.98,126.38,128.35,1407400.0],["2019-06-27",129.01,131.24,127.99,131.04,1368400.0],["2019-06-28",131.15,131.85,129.76,130.84,1219300.0],["2019-07-01",133.2,133.656,129.6,131.77,1243200.0],["2019-07-02",131.88,133.85,131.035,133.75,1024500.0],["2019-07-03",134.49,135.16,133.22,133.36,812300.0],["2019-07-05",132.71,135.25,130.53,135.11,581800.0],["2019-07-08",134.45,138.48,133.61,137.93,1250800.0],["2019-07-09",137.08,140.99,137.08,140.6,1101300.0],["2019-07-10",141.14,143.68,139.449,140.36,927100.0],["2019-07-11",141.56,142.3,139.7,140.9,689700.0],["2019-07-12",140.59,141.35,137.23,138.555,920800.0],["2019-07-15",139.46,140.48,138.1,139.51,762900.0],["2019-07-16",140.0,140.0,135.63,137.16,932700.0],["2019-07-17",137.87,140.3,136.3,136.43,1181300.0],["2019-07-18",136.15,136.92,134.83,136.06,854900.0],["2019-07-19",137.0,137.985,134.103,134.16,993400.0],["2019-07-22",134.3,136.707,132.82,135.28,1099400.0],["2019-07-23",136.72,136.74,130.78,134.06,1403600.0],["2019-07-24",134.06,136.91,133.81,135.35,1175100.0],["2019-07-25",134.82,136.36,130.9,134.51,1576800.0],["2019-07-26",136.75,149.8,136.06,146.04,4440500.0],["2019-07-29",144.0,144.64,134.11,139.05,2904300.0],["2019-07-30",137.91,139.53,136.25,137.0,1180700.0],["2019-07-31",136.81,141.98,136.64,140.12,2051600.0],["2019-08-01",140.0,145.95,140.0,143.92,1638100.0],["2019-08-02",142.98,143.071,138.76,141.2,1460500.0],["2019-08-05",135.41,136.96,131.26,133.19,1848100.0],["2019-08-06",135.0,139.47,134.732,135.47,1282300.0],["2019-08-07",133.03,142.815,132.32,141.9,2390700.0],["2019-08-08",142.7,146.05,142.5,145.12,1207200.0],["2019-08-09",144.48,147.59,142.3,145.99,835800.0],["2019-08-12",144.56,145.28,141.69,143.68,691200.0],["2019-08-13",142.76,147.005,142.5,146.7,896100.0],["2019-08-14",143.29,144.91,138.26,139.49,1127700.0],["2019-08-15",139.44,140.75,136.89,139.5,905400.0],["2019-08-16",140.99,143.71,140.43,142.57,931800.0],["2019-08-19",143.0,143.39,138.54,141.27,1326800.0],["2019-08-20",140.7,143.0,140.08,142.14,536800.0],["2019-08-21",142.2,145.0,141.66,143.87,817700.0],["2019-08-22",143.51,145.801,141.17,143.44,785400.0],["2019-08-23",141.81,146.7,140.692,141.05,871900.0],["2019-08-26",141.79,143.0,140.5,142.86,556800.0],["2019-08-27",144.32,145.055,140.48,142.62,1056100.0],["2019-08-28",141.75,141.75,136.65,138.27,1491600.0],["2019-08-29",140.0,141.455,137.33,138.05,1174200.0],["2019-08-30",138.43,139.175,130.84,134.51,1750200.0],["2019-09-03",132.92,135.686,130.35,131.89,1195600.0],["2019-09-04",133.36,133.42,129.64,129.83,1738200.0],["2019-09-05",130.77,133.46,126.15,133.34,2338400.0],["2019-09-06",134.65,137.59,131.58,132.21,2474600.0],["2019-09-09",132.31,134.045,119.652,126.27,3455300.0],["2019-09-10",124.0,125.64,120.21,122.25,2584500.0],["2019-09-11",121.93,124.79,120.515,122.84,1082600.0],["2019-09-12",123.91,128.49,123.91,125.51,1851800.0],["2019-09-13",125.58,128.63,124.01,127.19,2044600.0],["2019-09-16",125.81,130.65,125.17,130.39,1180900.0],["2019-09-17",130.5,134.0,128.735,133.56,1196800.0],["2019-09-18",132.87,134.87,130.51,134.25,1468300.0],["2019-09-19",134.71,136.22,132.7,134.93,1062400.0],["2019-09-20",136.08,138.47,134.84,136.87,1772800.0],["2019-09-23",136.7,138.2,135.767,136.46,1078700.0],["2019-09-24",136.96,137.36,129.38,129.59,3005400.0],["2019-09-25",130.0,130.055,122.5,128.2,1823700.0],["2019-09-26",128.13,128.91,125.33,128.18,951000.0],["2019-09-27",128.26,128.45,121.59,123.03,1745900.0],["2019-09-30",122.66,126.252,121.46,125.44,1039000.0],["2019-10-01",125.28,126.525,122.675,124.27,1246900.0],["2019-10-02",123.16,124.4,120.84,122.78,1257200.0],["2019-10-03",123.12,128.53,121.62,128.09,1722900.0],["2019-10-04",129.83,132.17,129.21,131.87,1905700.0],["2019-10-07",131.01,133.69,130.77,132.91,1275400.0],["2019-10-08",132.69,133.5,123.86,124.0,2544500.0],["2019-10-09",126.12,128.49,124.18,126.74,1334300.0],["2019-10-10",127.0,128.91,125.0,125.87,1245500.0],["2019-10-11",127.63,129.858,127.21,127.48,715000.0],["2019-10-14",127.03,129.06,126.2,127.55,1013400.0],["2019-10-15",128.0,130.26,128.0,128.78,1545300.0],["2019-10-16",126.88,127.38,120.41,124.28,2913800.0],["2019-10-17",125.52,126.075,121.31,122.64,3060700.0],["2019-10-18",121.12,121.56,109.42,116.86,10814600.0],["2019-10-21",117.05,118.58,115.04,116.3,2560100.0],["2019-10-22",117.05,117.51,109.09,110.1,3475300.0],["2019-10-23",109.0,114.175,107.0,107.75,3452400.0],["2019-10-24",109.49,113.86,109.0,113.26,2426600.0],["2019-10-25",113.17,116.0,112.95,113.82,1741600.0],["2019-10-28",116.83,118.73,114.26,118.33,2212200.0],["2019-10-29",117.85,120.19,116.592,119.74,2389200.0],["2019-10-30",120.0,126.09,119.17,124.82,2853600.0],["2019-10-31",124.83,125.82,120.3,120.79,1946800.0],["2019-11-01",121.19,122.68,119.829,122.36,865800.0],["2019-11-04",123.02,123.97,118.26,118.37,1488200.0],["2019-11-05",118.37,118.37,112.83,114.19,2258700.0],["2019-11-06",114.67,116.14,112.83,115.25,973200.0],["2019-11-07",115.37,117.12,114.07,114.7,698500.0],["2019-11-08",114.82,119.2,114.22,118.95,1417400.0],["2019-11-11",119.18,120.198,117.522,119.47,971400.0],["2019-11-12",119.5,121.63,118.91,119.88,737400.0],["2019-11-13",120.51,123.0,120.11,121.49,971300.0],["2019-11-14",121.47,122.0,118.8,120.84,879600.0],["2019-11-15",121.39,122.8,119.89,122.73,791600.0],["2019-11-18",122.0,125.86,121.64,123.94,1393000.0],["2019-11-19",124.03,126.36,122.89,125.95,1494600.0],["2019-11-20",125.88,129.71,125.106,127.49,1814800.0],["2019-11-21",127.11,129.14,125.7,125.97,1423600.0],["2019-11-22",125.9,127.0,123.6,125.98,876200.0],["2019-11-25",125.59,128.48,125.55,126.51,1113800.0],["2019-11-26",125.95,130.98,125.668,129.71,1343700.0],["2019-11-27",129.57,129.797,127.06,127.5,963900.0],["2019-11-29",126.18,127.71,125.57,127.11,479900.0],["2019-12-02",126.75,126.865,118.18,120.84,2255900.0],["2019-12-03",117.8,123.91,116.094,123.55,2108300.0],["2019-12-04",123.52,124.07,121.12,123.47,1183100.0],["2019-12-05",124.0,124.71,123.0,123.95,767600.0],["2019-12-06",123.24,124.55,122.25,123.36,874400.0],["2019-12-09",122.89,123.89,121.1,122.8,837700.0],["2019-12-10",122.7,124.75,120.34,120.8,916400.0],["2019-12-11",120.35,120.45,113.91,118.23,2275400.0],["2019-12-12",118.11,118.18,114.98,116.17,1747100.0],["2019-12-13",116.38,120.81,115.58,119.81,2078100.0],["2019-12-16",120.0,122.16,119.17,121.22,1241500.0],["2019-12-17",122.28,122.28,119.06,119.68,1126500.0],["2019-12-18",119.61,120.7,117.84,118.12,1225600.0],["2019-12-19",118.66,120.9,117.79,120.03,1427300.0],["2019-12-20",120.94,123.3,120.4,121.09,1634800.0],["2019-12-23",121.32,122.783,120.68,120.75,751400.0],["2019-12-24",121.34,121.38,119.38,120.52,265200.0],["2019-12-26",120.2,123.34,120.02,121.7,568900.0],["2019-12-27",122.41,122.5,120.52,121.12,592500.0],["2019-12-30",121.12,121.44,117.208,119.33,707200.0],["2019-12-31",118.75,120.43,117.81,120.34,676000.0],["2020-01-02",121.15,123.84,119.84,122.88,2062500.0],["2020-01-03",121.02,123.63,120.82,123.04,1223600.0],["2020-01-06",122.56,128.03,122.052,127.69,3583800.0],["2020-01-07",128.23,129.2,127.325,128.15,1560400.0],["2020-01-08",128.32,131.81,127.33,130.06,1570400.0],["2020-01-09",131.82,135.6,131.7,135.41,2034300.0],["2020-01-10",135.67,137.45,133.26,133.9,1243800.0],["2020-01-13",138.59,140.49,135.15,136.07,1602500.0],["2020-01-14",135.46,136.5,134.01,134.22,1147000.0],["2020-01-15",134.31,137.22,134.31,134.91,994900.0],["2020-01-16",135.72,135.98,134.31,134.72,737700.0],["2020-01-17",135.11,135.545,132.42,132.85,2002600.0],["2020-01-21",132.2,133.49,130.33,131.32,1078500.0],["2020-01-22",132.6,133.858,131.35,131.46,1314400.0],["2020-01-23",131.56,133.39,130.53,132.64,2472900.0],["2020-01-24",145.0,150.71,140.65,146.79,8033700.0],["2020-01-27",143.5,146.49,141.99,143.83,2569200.0],["2020-01-28",145.02,150.0,143.71,149.27,2378400.0],["2020-01-29",149.16,151.52,147.596,149.15,1926800.0],["2020-01-30",146.94,151.87,146.21,149.58,1351100.0],["2020-01-31",149.52,149.79,146.27,147.0,991300.0],["2020-02-03",146.9,149.48,144.72,149.4,910200.0],["2020-02-04",149.71,152.685,148.55,152.09,1523300.0],["2020-02-05",153.01,153.7,144.52,146.58,1644400.0],["2020-02-06",146.58,149.12,144.71,147.94,1352600.0],["2020-02-07",148.09,150.663,146.68,148.0,1020500.0],["2020-02-10",148.1,152.38,148.02,151.28,1404100.0],["2020-02-11",152.48,153.0,147.19,149.0,942200.0],["2020-02-12",149.46,151.59,146.61,151.54,1615000.0],["2020-02-13",150.53,155.0,149.94,153.25,2068100.0],["2020-02-14",153.24,154.49,151.65,154.42,1043700.0],["2020-02-18",154.05,155.778,152.615,153.88,1620900.0],["2020-02-19",153.93,156.12,151.3,152.05,2000000.0],["2020-02-20",152.09,152.18,144.45,148.98,1106300.0],["2020-02-21",147.62,148.375,143.28,145.93,986500.0],["2020-02-24",138.52,147.75,136.0,147.11,2168200.0],["2020-02-25",147.93,149.0,142.57,144.48,2088000.0],["2020-02-26",144.13,149.94,143.75,146.5,1539900.0],["2020-02-27",140.68,147.0,137.34,143.0,2226700.0],["2020-02-28",137.23,145.0,137.22,144.96,2220800.0],["2020-03-02",147.57,149.827,142.53,146.82,2051500.0],["2020-03-03",147.54,151.57,141.16,145.72,2637000.0],["2020-03-04",148.0,154.39,146.5,153.47,1751800.0],["2020-03-05",151.99,155.3,149.53,152.21,1444500.0],["2020-03-06",150.57,151.09,139.46,144.36,2462100.0],["2020-03-09",134.58,136.0,128.53,133.0,3123700.0],["2020-03-10",136.66,137.33,130.87,135.59,2008500.0],["2020-03-11",132.77,133.96,122.82,130.54,3156700.0],["2020-03-12",117.67,130.478,117.226,125.01,2241800.0],["2020-03-13",129.26,130.39,120.03,127.94,2868300.0],["2020-03-16",118.48,127.79,110.01,120.57,1826300.0],["2020-03-17",123.32,128.48,119.631,124.38,2245500.0],["2020-03-18",116.63,124.98,111.91,122.03,1810600.0],["2020-03-19",121.59,130.56,116.51,121.56,2769300.0],["2020-03-20",123.65,134.38,121.85,125.9,3112500.0],["2020-03-23",125.9,134.43,120.91,128.09,2003400.0],["2020-03-24",133.21,139.87,132.2,138.2,2475200.0],["2020-03-25",136.06,149.7,135.51,139.16,2745100.0],["2020-03-26",138.56,148.515,138.56,148.2,1794700.0],["2020-03-27",146.0,147.71,141.54,142.25,1551500.0],["2020-03-30",144.85,148.4,140.89,141.16,2274500.0],["2020-03-31",139.86,143.0,137.11,137.26,1521700.0],["2020-04-01",132.96,134.67,129.61,134.05,1615300.0],["2020-04-02",132.74,134.77,126.54,129.01,1474700.0],["2020-04-03",128.5,132.48,128.5,129.96,2320200.0],["2020-04-06",135.68,137.56,130.37,136.86,1511300.0],["2020-04-07",139.1,139.736,131.96,132.52,1919600.0],["2020-04-08",133.62,141.93,129.75,140.68,2715700.0],["2020-04-09",142.0,143.92,135.81,137.95,2201100.0],["2020-04-13",140.01,140.174,134.76,135.3,1860900.0],["2020-04-14",138.42,146.53,137.55,144.57,2165500.0],["2020-04-15",142.96,146.93,139.25,143.63,1799200.0],["2020-04-16",146.85,152.15,145.26,146.51,2137200.0],["2020-04-17",149.5,153.04,147.375,152.25,1734800.0],["2020-04-20",151.43,155.98,151.43,152.63,1555400.0],["2020-04-21",152.0,154.133,143.866,148.2,2143900.0],["2020-04-22",150.88,152.0,149.02,149.2,1145500.0],["2020-04-23",149.01,153.12,148.63,149.39,1374300.0],["2020-04-24",149.8,152.624,148.31,152.32,956000.0],["2020-04-27",154.79,158.979,150.8,151.87,1587500.0],["2020-04-28",153.71,154.922,146.378,148.61,1484700.0],["2020-04-29",151.5,153.18,148.337,152.73,1716500.0],["2020-04-30",155.19,158.79,153.12,155.49,2503400.0],["2020-05-01",150.0,157.25,146.06,154.59,2339300.0],["2020-05-04",151.72,163.69,151.4,163.13,3260400.0],["2020-05-05",164.15,173.87,164.13,169.58,3366500.0],["2020-05-06",170.58,176.15,168.54,172.92,2008300.0],["2020-05-07",174.98,180.644,174.405,179.78,2259500.0],["2020-05-08",179.92,182.597,175.05,176.19,1824100.0],["2020-05-11",176.29,180.46,174.0,176.6,1266800.0],["2020-05-12",177.8,181.18,172.092,176.0,1554100.0],["2020-05-13",176.15,178.38,170.73,175.76,1535800.0],["2020-05-14",173.3,180.44,172.15,179.79,1410600.0],["2020-05-15",180.0,190.21,179.12,186.5,3520800.0],["2020-05-18",187.77,189.5,180.21,182.16,1579700.0],["2020-05-19",183.16,186.27,180.6,181.28,1351100.0],["2020-05-20",182.33,185.79,182.0,183.84,859100.0],["2020-05-21",182.05,185.28,179.55,180.25,1828400.0],["2020-05-22",181.29,185.45,179.2,182.6,1486000.0],["2020-05-26",182.62,184.62,172.19,173.06,2240300.0],["2020-05-27",170.05,175.72,160.2,175.31,3892000.0],["2020-05-28",174.08,180.46,174.08,178.32,2046500.0],["2020-05-29",179.59,186.12,178.94,185.3,1862100.0],["2020-06-01",184.02,191.72,183.723,188.32,2003700.0],["2020-06-02",189.01,189.99,180.62,183.67,1424100.0],["2020-06-03",182.91,184.19,178.44,183.46,3519900.0],["2020-06-04",181.48,182.69,170.18,172.1,2655700.0],["2020-06-05",168.005,174.535,163.72,174.26,2210600.0],["2020-06-08",173.57,176.05,170.7,175.2,1480600.0],["2020-06-09",176.05,178.56,173.12,173.54,904500.0],["2020-06-10",175.45,180.53,174.745,180.03,1596300.0],["2020-06-11",177.85,178.69,170.21,173.5,1432800.0],["2020-06-12",177.13,179.53,169.57,171.62,1562400.0],["2020-06-15",170.91,173.04,168.97,170.73,2389100.0],["2020-06-16",173.34,173.44,167.19,172.51,2511700.0],["2020-06-17",173.76,178.38,173.06,176.71,1753500.0],["2020-06-18",177.48,179.83,176.325,177.63,1428700.0],["2020-06-19",180.23,180.814,172.55,172.64,1428100.0],["2020-06-22",174.53,184.92,174.04,184.56,2810100.0],["2020-06-23",186.11,187.71,181.04,182.33,1761600.0],["2020-06-24",182.0,184.49,174.39,176.82,1297600.0],["2020-06-25",177.1,181.33,173.8,180.36,1448000.0],["2020-06-26",181.01,182.77,177.263,181.01,2898700.0],["2020-06-29",180.02,180.8,172.27,175.13,1071800.0],["2020-06-30",176.04,180.79,175.09,180.27,1312500.0],["2020-07-01",180.99,186.62,178.61,185.61,1222300.0],["2020-07-02",186.51,191.323,185.02,190.08,2275400.0],["2020-07-06",193.0,196.35,189.805,190.47,1756500.0],["2020-07-07",191.0,194.16,189.05,190.44,1116500.0],["2020-07-08",192.49,197.06,191.19,195.88,1570800.0],["2020-07-09",198.41,198.41,191.93,195.72,1970800.0],["2020-07-10",195.63,196.0,190.36,192.0,1008800.0],["2020-07-13",194.06,194.5,179.23,179.55,2505400.0],["2020-07-14",179.69,180.95,169.11,174.15,4050200.0],["2020-07-15",175.08,176.65,171.22,175.32,1859600.0],["2020-07-16",173.82,175.0,170.05,171.24,1941800.0],["2020-07-17",172.0,173.49,169.54,172.86,910000.0],["2020-07-20",174.9,191.55,174.3,190.32,2792100.0],["2020-07-21",190.79,195.31,187.087,192.49,2386800.0],["2020-07-22",193.31,195.29,188.82,191.3,799100.0],["2020-07-23",190.76,196.33,187.11,188.64,2219500.0],["2020-07-24",184.67,187.63,181.22,184.34,1408700.0],["2020-07-27",185.8,187.34,180.63,184.51,2245900.0],["2020-07-28",184.5,187.797,182.71,183.36,1138000.0],["2020-07-29",185.64,189.5,184.86,187.11,897300.0],["2020-07-30",185.5,190.69,183.64,187.66,1940100.0],["2020-07-31",176.95,177.828,170.14,176.65,6939500.0],["2020-08-03",176.345,178.87,172.33,177.95,2910700.0],["2020-08-04",178.5,180.9,176.55,177.47,2063300.0],["2020-08-05",177.17,180.51,175.59,180.5,2061900.0],["2020-08-06",181.37,181.46,175.02,177.97,1915300.0],["2020-08-07",177.54,178.41,169.36,170.93,2243700.0],["2020-08-10",170.8,171.5,164.06,165.95,1946900.0],["2020-08-11",165.0,166.08,160.06,160.75,2399900.0],["2020-08-12",161.86,165.77,160.013,161.06,1688900.0],["2020-08-13",163.0,167.31,162.46,164.36,1401400.0],["2020-08-14",166.11,166.42,161.3,162.69,1028800.0],["2020-08-17",163.16,167.0,163.16,164.35,1529600.0],["2020-08-18",165.43,167.81,164.57,166.98,1567100.0],["2020-08-19",166.62,167.9,162.51,163.15,1472100.0],["2020-08-20",163.02,169.03,162.2,167.85,1355100.0],["2020-08-21",166.57,167.71,164.29,166.64,1321100.0],["2020-08-24",167.32,170.45,166.81,168.93,1802500.0],["2020-08-25",168.4,172.62,167.14,172.59,1182600.0],["2020-08-26",175.01,184.88,174.505,182.95,2365500.0],["2020-08-27",181.69,188.495,180.295,188.31,2037300.0],["2020-08-28",188.66,193.301,188.32,192.43,1650100.0],["2020-08-31",190.25,193.08,188.22,191.76,1713400.0],["2020-09-01",192.61,199.5,192.61,196.41,1257700.0],["2020-09-02",197.99,199.46,190.2,192.07,2063900.0],["2020-09-03",188.94,188.94,178.29,181.78,2023500.0],["2020-09-04",180.63,182.22,170.5,175.54,1561900.0],["2020-09-08",170.0,173.1,167.72,168.92,2338700.0],["2020-09-09",172.52,173.47,168.26,171.37,1134300.0],["2020-09-10",173.156,175.25,168.13,169.72,1164500.0],["2020-09-11",172.17,172.75,164.87,167.63,1121100.0],["2020-09-14",169.137,171.75,168.38,168.84,941900.0],["2020-09-15",170.63,172.62,168.614,171.02,965700.0],["2020-09-16",172.61,173.57,170.0,171.17,1437500.0],["2020-09-17",167.94,169.925,164.16,168.25,1110600.0],["2020-09-18",169.3,172.16,167.57,171.14,1162600.0],["2020-09-21",168.91,178.1,168.594,177.4,846800.0],["2020-09-22",178.32,180.73,173.72,180.26,781400.0],["2020-09-23",180.42,183.33,175.91,176.88,731200.0],["2020-09-24",178.13,178.605,172.8,175.78,1568400.0],["2020-09-25",176.0,181.96,175.78,181.29,690500.0],["2020-09-28",182.02,184.035,178.7,181.0,2155900.0],["2020-09-29",181.63,183.38,179.54,182.35,927900.0],["2020-09-30",180.54,185.15,179.21,181.79,2677200.0],["2020-10-01",183.22,188.06,180.57,186.01,984900.0],["2020-10-02",182.31,189.0,182.31,184.79,1706200.0],["2020-10-05",186.0,191.63,185.27,186.85,1426400.0],["2020-10-06",186.79,194.61,186.59,189.88,1380900.0],["2020-10-07",191.21,195.5,190.055,193.04,855200.0],["2020-10-08",194.52,194.754,188.25,188.78,1223300.0],["2020-10-09",190.35,199.87,190.0,198.85,1332000.0],["2020-10-12",199.95,199.95,192.21,194.27,2063700.0],["2020-10-13",195.11,196.64,192.6,192.99,1611400.0],["2020-10-14",194.9,194.9,188.61,191.81,1801800.0],["2020-10-15",188.08,191.17,185.16,190.925,2190200.0],["2020-10-16",191.9,212.97,191.0,207.45,5152400.0],["2020-10-19",208.452,215.84,205.8,212.94,3591600.0],["2020-10-20",213.73,216.295,210.2,210.97,2087500.0],["2020-10-21",210.03,213.21,205.14,206.99,1788600.0],["2020-10-22",207.57,209.8,202.19,203.08,1995200.0],["2020-10-23",204.06,208.57,201.44,208.49,1116000.0],["2020-10-26",207.5,210.27,203.61,207.2,709100.0],["2020-10-27",209.43,213.3,208.005,213.01,1095800.0],["2020-10-28",209.33,211.51,206.79,208.86,1835200.0],["2020-10-29",210.91,212.67,208.69,210.72,1822700.0],["2020-10-30",199.0,199.99,187.25,191.62,5591200.0],["2020-11-02",191.62,192.41,180.88,184.29,3096300.0],["2020-11-03",183.85,185.81,180.11,182.06,2062700.0],["2020-11-04",189.78,193.95,188.55,188.82,1969600.0],["2020-11-05",195.0,203.18,193.535,199.99,2261600.0],["2020-11-06",200.1,201.28,194.895,198.18,1134200.0],["2020-11-09",194.64,199.16,187.4,187.52,1624900.0],["2020-11-10",185.407,186.99,176.42,185.66,2110400.0],["2020-11-11",188.47,196.19,187.625,191.76,1722400.0],["2020-11-12",192.59,195.91,191.68,193.0,1219300.0],["2020-11-13",194.48,194.82,184.905,192.82,1795000.0],["2020-11-16",191.52,194.9,187.71,189.46,2207400.0],["2020-11-17",192.06,198.28,190.98,196.52,1800500.0],["2020-11-18",201.28,203.0,191.18,193.7,3090900.0],["2020-11-19",194.32,202.0,193.34,199.45,2742500.0],["2020-11-20",199.22,211.55,198.94,208.43,2743200.0],["2020-11-23",209.49,212.06,205.67,211.05,2872700.0],["2020-11-24",210.0,214.34,210.0,213.5,1607800.0],["2020-11-25",211.3,217.54,211.3,216.35,1666200.0],["2020-11-27",216.07,224.0,216.07,224.0,850200.0],["2020-11-30",224.0,228.97,219.66,225.05,1504900.0],["2020-12-01",226.0,226.0,220.71,224.06,1330200.0],["2020-12-02",220.71,228.28,218.9,227.99,1453000.0],["2020-12-03",228.1,234.44,225.95,226.19,2013100.0],["2020-12-04",227.11,229.58,224.68,225.01,1269500.0],["2020-12-07",224.11,228.86,223.76,227.76,1285300.0],["2020-12-08",227.76,235.17,227.76,229.84,1106900.0],["2020-12-09",228.94,229.97,220.36,223.54,1435500.0],["2020-12-10",222.618,228.41,220.45,227.19,735800.0],["2020-12-11",229.11,232.24,224.72,232.01,1252100.0],["2020-12-14",233.77,240.7,233.431,234.74,2016400.0],["2020-12-15",234.83,238.16,229.44,237.7,1714800.0],["2020-12-16",237.63,245.28,236.62,243.85,2730000.0],["2020-12-17",246.44,250.03,245.79,248.05,1123700.0],["2020-12-18",248.67,249.99,244.62,247.78,5198400.0],["2020-12-21",246.69,249.3,241.151,248.19,1424400.0],["2020-12-22",250.0,250.01,244.89,247.01,1167300.0],["2020-12-23",247.0,247.85,239.02,240.88,1468700.0],["2020-12-24",240.55,243.73,239.85,241.79,658300.0],["2020-12-28",245.59,246.615,230.54,231.8,1269600.0],["2020-12-29",233.55,234.99,229.864,233.15,648600.0],["2020-12-30",236.84,236.84,232.43,234.04,559600.0],["2020-12-31",233.79,235.27,231.97,233.87,711500.0],["2021-01-04",234.5,234.5,224.905,231.56,1051200.0],["2021-01-05",232.0,235.35,229.01,234.42,1106200.0],["2021-01-06",228.92,230.2,223.93,224.48,1601700.0],["2021-01-07",228.03,233.89,228.02,233.38,1309500.0],["2021-01-08",236.0,238.0,231.83,235.48,804200.0],["2021-01-11",234.79,234.85,230.01,230.67,722500.0],["2021-01-12",233.38,235.8,231.58,234.19,933500.0],["2021-01-13",234.81,234.86,227.11,229.87,1312800.0],["2021-01-14",228.88,230.82,221.76,222.97,1571900.0],["2021-01-15",224.64,229.38,220.63,222.93,1568200.0],["2021-01-19",225.007,229.41,225.007,226.74,1490000.0],["2021-01-20",228.0,232.37,227.54,231.61,1419200.0],["2021-01-21",233.05,237.555,230.26,234.18,1222700.0],["2021-01-22",234.34,236.73,230.772,235.45,1057600.0],["2021-01-25",238.99,240.26,224.66,231.08,1187900.0],["2021-01-26",232.69,232.69,222.19,223.88,1573700.0],["2021-01-27",220.67,222.49,208.62,217.3,2235100.0],["2021-01-28",216.6,235.0,216.18,227.02,3071900.0],["2021-01-29",225.0,234.27,217.75,231.13,3018800.0],["2021-02-01",231.21,238.529,229.02,234.87,1887200.0],["2021-02-02",238.49,249.5,237.82,248.79,1441600.0],["2021-02-03",248.0,248.25,240.03,243.99,1113700.0],["2021-02-04",245.0,247.0,240.29,241.0,803600.0],["2021-02-05",240.04,244.35,240.02,243.8,966800.0],["2021-02-08",245.0,251.28,242.0,244.38,974400.0],["2021-02-09",244.54,248.23,243.69,248.05,1113700.0],["2021-02-10",249.33,256.05,246.02,252.46,1428200.0],["2021-02-11",256.57,257.01,250.4,252.8,608400.0],["2021-02-12",252.6,255.345,247.31,252.97,695500.0],["2021-02-16",253.59,255.136,245.04,248.95,911800.0],["2021-02-17",248.88,251.27,243.45,250.53,1125500.0],["2021-02-18",245.72,258.77,244.42,256.73,1309400.0],["2021-02-19",256.44,262.4,254.01,258.41,1978100.0],["2021-02-22",251.33,254.49,241.01,241.01,1426400.0],["2021-02-23",230.16,242.36,224.09,241.46,2619600.0],["2021-02-24",240.0,240.69,233.0,239.93,1083000.0],["2021-02-25",234.4,241.99,230.16,232.4,1187000.0],["2021-02-26",233.73,239.7,230.7,237.7,1306600.0],["2021-03-01",242.48,252.18,242.4,251.5,1427300.0],["2021-03-02",253.16,254.18,243.915,244.4,1739000.0],["2021-03-03",244.27,245.43,224.95,227.68,2133100.0],["2021-03-04",226.59,234.98,221.01,225.44,2206100.0],["2021-03-05",226.97,231.43,218.63,228.21,2186800.0],["2021-03-08",226.0,235.5,222.48,223.42,1469700.0],["2021-03-09",233.08,238.27,231.515,233.05,1531100.0],["2021-03-10",238.0,238.25,225.29,225.69,1465000.0],["2021-03-11",233.2,237.34,230.235,235.8,1336000.0],["2021-03-12",231.74,231.74,222.505,229.26,1337600.0],["2021-03-15",228.15,237.11,225.95,236.62,1088400.0],["2021-03-16",237.35,241.04,233.18,235.89,1076800.0],["2021-03-17",233.73,236.51,226.1,234.0,799400.0],["2021-03-18",229.0,229.0,219.145,219.28,1490100.0],["2021-03-19",221.21,222.255,215.22,219.09,2251500.0],["2021-03-22",220.62,225.3,220.185,221.74,1246300.0],["2021-03-23",224.24,225.69,221.186,222.92,925600.0],["2021-03-24",222.72,223.06,209.01,210.44,1306200.0],["2021-03-25",206.13,207.35,200.42,206.84,2765700.0],["2021-03-26",207.44,212.96,204.03,212.94,1273300.0],["2021-03-29",210.75,211.015,198.8,204.59,1893200.0],["2021-03-30",199.315,205.79,198.9,204.43,884100.0],["2021-03-31",208.57,216.52,207.66,210.76,1697000.0],["2021-04-01",216.01,228.0,212.25,223.06,3244200.0],["2021-04-05",224.33,225.0,218.5,221.23,1122600.0],["2021-04-06",221.18,227.185,218.8,223.13,963200.0],["2021-04-07",222.33,223.15,217.27,217.63,873800.0],["2021-04-08",221.77,224.79,219.01,224.11,2409900.0],["2021-04-09",223.85,225.87,218.7,225.4,1572500.0],["2021-04-12",225.11,234.91,224.63,230.66,1478300.0],["2021-04-13",234.9,243.4,234.05,242.19,2085300.0],["2021-04-14",243.75,244.93,231.09,231.48,2079100.0],["2021-04-15",233.69,240.85,233.1,239.13,1149800.0],["2021-04-16",239.25,239.25,233.08,234.76,900800.0],["2021-04-19",232.915,236.0,227.82,228.21,937000.0],["2021-04-20",227.55,230.72,224.53,226.34,853200.0],["2021-04-21",225.72,227.61,222.0,226.58,927500.0],["2021-04-22",226.02,232.475,225.05,228.45,881400.0],["2021-04-23",229.41,232.305,228.45,230.82,568100.0],["2021-04-26",230.68,236.738,227.66,236.5,763300.0],["2021-04-27",237.03,237.9,232.11,236.12,706900.0],["2021-04-28",235.0,237.77,232.83,235.96,597500.0],["2021-04-29",235.04,236.0,224.48,228.12,1414800.0],["2021-04-30",231.05,241.0,230.0,237.56,3070500.0],["2021-05-03",237.79,238.31,227.7,229.99,1760200.0],["2021-05-04",226.05,226.8,218.58,225.02,2297300.0],["2021-05-05",226.73,231.24,222.305,223.5,788000.0],["2021-05-06",221.63,221.93,214.61,218.77,1127900.0],["2021-05-07",224.0,227.0,219.01,219.63,836500.0],["2021-05-10",216.57,218.25,213.4,215.83,1281700.0],["2021-05-11",207.91,226.69,207.83,224.44,2258900.0],["2021-05-12",216.36,225.17,215.79,223.87,1907300.0],["2021-05-13",227.3,229.5,212.0,212.45,2048100.0],["2021-05-14",217.59,218.84,212.57,214.99,2874100.0],["2021-05-17",213.9,214.85,208.21,212.3,2015300.0],["2021-05-18",214.18,220.41,213.5,217.02,1999500.0],["2021-05-19",211.91,216.58,209.275,216.18,1777200.0],["2021-05-20",218.99,227.15,218.14,224.66,2408100.0],["2021-05-21",225.0,226.9,221.49,223.65,1947400.0],["2021-05-24",224.21,227.5,221.7,222.6,2434600.0],["2021-05-25",221.02,228.74,221.02,225.72,1915100.0],["2021-05-26",225.97,231.93,225.93,230.49,1134100.0],["2021-05-27",226.69,233.0,223.45,231.89,1112100.0],["2021-05-28",233.67,239.264,233.205,233.28,1010600.0],["2021-06-01",233.49,234.65,225.125,231.98,963300.0],["2021-06-02",231.06,234.588,230.36,231.45,780700.0],["2021-06-03",228.33,230.67,221.09,221.37,1196200.0],["2021-06-04",225.29,227.76,224.07,225.88,764800.0],["2021-06-07",224.56,228.44,221.46,228.13,776500.0],["2021-06-08",230.0,234.74,226.49,228.93,967900.0],["2021-06-09",230.79,234.92,230.74,232.31,950800.0],["2021-06-10",229.2,239.04,229.1,238.56,1137900.0],["2021-06-11",238.81,244.66,236.411,244.09,1452700.0],["2021-06-14",245.0,250.99,243.11,250.89,1714600.0],["2021-06-15",250.0,251.5,244.29,245.8,604600.0],["2021-06-16",245.7,251.99,243.23,248.46,1257300.0],["2021-06-17",247.34,263.0,246.32,262.51,1783500.0],["2021-06-18",262.15,267.56,261.543,266.56,2097400.0],["2021-06-21",264.51,268.52,258.39,267.16,1229700.0],["2021-06-22",267.44,270.01,264.5,267.96,1234100.0],["2021-06-23",267.03,269.99,265.08,267.49,1060700.0],["2021-06-24",269.64,272.13,266.62,266.96,848400.0],["2021-06-25",268.41,268.77,262.08,264.69,1034700.0],["2021-06-28",265.22,267.58,262.54,263.23,1523600.0],["2021-06-29",264.54,266.305,260.58,264.15,1672700.0],["2021-06-30",262.89,262.89,255.3,256.86,1023200.0],["2021-07-01",256.23,259.85,255.35,258.43,638400.0],["2021-07-02",259.71,263.81,259.145,262.72,665300.0],["2021-07-06",262.99,271.98,262.99,268.43,850600.0],["2021-07-07",270.5,273.34,267.35,269.06,788900.0],["2021-07-08",264.02,268.58,262.71,266.66,666900.0],["2021-07-09",265.21,269.145,260.23,268.64,882400.0],["2021-07-12",271.07,275.67,260.71,261.36,1663000.0],["2021-07-13",260.81,265.655,258.67,261.14,1441600.0],["2021-07-14",263.89,267.64,257.33,259.22,1178600.0],["2021-07-15",260.39,265.41,256.51,259.36,787100.0],["2021-07-16",260.35,263.84,259.66,260.64,458700.0],["2021-07-19",259.0,263.58,257.63,262.87,610700.0],["2021-07-20",264.5,269.98,260.0,267.62,955900.0],["2021-07-21",266.99,269.12,263.85,268.85,758600.0],["2021-07-22",262.0,269.34,261.68,269.13,884400.0],["2021-07-23",269.58,273.0,266.85,271.29,751200.0],["2021-07-26",270.87,270.87,265.24,267.54,813700.0],["2021-07-27",267.61,269.36,259.99,264.97,888600.0],["2021-07-28",265.13,269.98,264.02,269.08,546300.0],["2021-07-29",267.5,271.62,264.88,266.79,1147800.0],["2021-07-30",310.0,349.5,310.0,325.12,6133600.0],["2021-08-02",324.2,326.97,313.404,322.58,1948000.0],["2021-08-03",325.62,336.65,324.335,329.42,1081100.0],["2021-08-04",328.86,341.42,328.56,340.44,1326200.0],["2021-08-05",340.21,343.15,335.38,342.43,1273400.0],["2021-08-06",338.05,339.8,331.3,334.51,893100.0],["2021-08-09",336.28,337.74,331.39,335.84,1247800.0],["2021-08-10",337.61,340.5,325.75,327.52,1358300.0],["2021-08-11",329.98,333.36,326.0,332.56,946200.0],["2021-08-12",329.95,340.77,329.71,338.04,579800.0],["2021-08-13",338.01,340.24,335.75,337.94,471600.0],["2021-08-16",336.83,339.05,324.72,334.02,562700.0],["2021-08-17",332.58,338.98,328.8,336.73,637600.0],["2021-08-18",335.92,343.57,335.16,337.73,685100.0],["2021-08-19",335.13,338.57,332.191,334.56,961400.0],["2021-08-20",334.47,346.64,334.47,346.0,914200.0],["2021-08-23",342.23,353.62,342.12,352.49,904000.0],["2021-08-24",351.78,356.605,351.78,353.89,875300.0],["2021-08-25",349.74,356.09,349.52,353.41,678300.0],["2021-08-26",352.18,357.5,349.82,349.99,838800.0],["2021-08-27",350.99,359.31,350.99,358.34,651500.0],["2021-08-30",360.0,368.329,360.0,366.03,799300.0],["2021-08-31",364.33,368.12,362.59,367.06,853500.0],["2021-09-01",369.05,373.44,368.0,371.7,694400.0],["2021-09-02",371.88,376.36,370.481,376.0,623300.0],["2021-09-03",376.04,387.475,375.13,384.59,1197400.0],["2021-09-07",383.39,384.98,379.24,381.69,910900.0],["2021-09-08",380.41,385.94,378.995,381.75,801000.0],["2021-09-09",380.17,383.63,377.315,378.84,865800.0],["2021-09-10",379.4,385.82,378.98,379.97,893800.0],["2021-09-13",379.77,379.77,371.84,376.71,853800.0],["2021-09-14",380.24,393.189,379.265,389.39,1119200.0],["2021-09-15",387.47,394.99,386.82,394.53,952100.0],["2021-09-16",394.4,404.535,392.45,403.91,780400.0],["2021-09-17",404.0,409.6,397.39,404.6,2222700.0],["2021-09-20",395.22,402.69,392.139,400.59,1273600.0],["2021-09-21",408.46,420.23,404.695,405.98,1629600.0],["2021-09-22",405.96,409.68,401.79,406.4,1236700.0],["2021-09-23",407.94,412.0,401.245,409.6,1244600.0],["2021-09-24",411.33,414.72,401.455,413.94,798100.0],["2021-09-27",405.5,409.77,388.18,391.89,1443900.0],["2021-09-28",383.71,391.11,375.5,381.58,1698500.0],["2021-09-29",385.0,391.72,378.02,387.6,883200.0],["2021-09-30",391.94,398.25,390.139,391.42,843500.0],["2021-10-01",393.0,395.68,383.9,392.22,1324600.0],["2021-10-04",390.76,390.76,376.0,382.71,1277600.0],["2021-10-05",385.7,392.57,384.78,389.94,1002200.0],["2021-10-06",385.79,398.5,385.36,395.19,1050600.0],["2021-10-07",397.6,402.06,392.29,392.98,880000.0],["2021-10-08",400.17,402.0,387.16,390.74,785900.0],["2021-10-11",387.15,396.47,385.35,389.5,493600.0],["2021-10-12",393.27,402.44,391.45,397.47,567000.0],["2021-10-13",401.32,407.91,399.33,407.04,697700.0],["2021-10-14",412.61,415.88,406.165,406.73,583300.0],["2021-10-15",406.73,409.79,400.89,409.74,587100.0],["2021-10-18",407.73,414.802,404.14,414.77,617700.0],["2021-10-19",415.0,415.6,405.335,410.46,678200.0],["2021-10-20",414.9,415.7,405.43,409.69,710200.0],["2021-10-21",410.12,421.49,408.7,417.12,1258000.0],["2021-10-22",418.67,425.295,414.559,423.2,851300.0],["2021-10-25",426.14,431.44,424.6,429.01,1111800.0],["2021-10-26",424.0,433.58,421.75,424.52,789400.0],["2021-10-27",424.53,428.09,412.255,412.88,808200.0],["2021-10-28",410.77,418.41,410.02,417.33,1505400.0],["2021-10-29",452.5,483.13,441.17,458.13,2862700.0],["2021-11-01",455.2,461.45,445.59,450.14,1227600.0],["2021-11-02",450.21,453.9,444.13,450.29,850300.0],["2021-11-03",450.83,453.28,436.28,445.43,790800.0],["2021-11-04",444.11,454.95,441.91,449.12,855000.0],["2021-11-05",447.38,449.55,436.755,440.22,689500.0],["2021-11-08",441.01,444.267,437.39,442.76,694800.0],["2021-11-09",448.67,453.0,440.11,444.5,776300.0],["2021-11-10",444.0,444.31,429.63,433.57,760600.0],["2021-11-11",438.71,443.57,436.37,441.59,549500.0],["2021-11-12",444.66,451.5,441.02,445.12,670800.0],["2021-11-15",445.91,446.26,431.57,433.99,611600.0],["2021-11-16",431.75,445.61,430.04,443.96,868700.0],["2021-11-17",445.0,445.5,438.16,440.24,527800.0],["2021-11-18",441.0,448.0,436.184,440.69,742300.0],["2021-11-19",441.0,443.251,429.8,429.86,941300.0],["2021-11-22",426.85,428.24,401.91,403.0,1608300.0],["2021-11-23",397.555,400.0,376.07,389.51,1756000.0],["2021-11-24",386.96,393.45,381.73,393.07,717700.0],["2021-11-26",388.56,398.97,388.56,391.54,449400.0],["2021-11-29",395.6,404.09,391.86,397.69,767700.0],["2021-11-30",398.29,404.68,373.2,376.32,1709200.0],["2021-12-01",383.71,386.93,356.78,357.21,2157000.0],["2021-12-02",357.1,370.94,356.21,368.94,1541500.0],["2021-12-03",368.95,368.95,339.97,349.5,2197000.0],["2021-12-06",343.5,357.54,332.01,353.44,1620500.0],["2021-12-07",366.53,383.69,366.32,382.99,2189600.0],["2021-12-08",384.57,388.12,378.32,387.41,906700.0],["2021-12-09",387.41,390.92,369.42,375.44,1427400.0],["2021-12-10",379.59,388.99,368.4,372.62,694800.0],["2021-12-13",372.2,381.645,368.045,369.93,1019300.0],["2021-12-14",361.71,363.155,344.645,351.74,1858000.0],["2021-12-15",352.28,368.265,347.55,364.43,1243000.0],["2021-12-16",364.43,366.77,344.22,345.44,1491200.0],["2021-12-17",342.63,352.62,333.34,350.96,3136300.0],["2021-12-20",336.76,348.97,333.03,343.33,1378500.0],["2021-12-21",347.58,383.41,345.95,380.63,2813200.0],["2021-12-22",382.32,395.0,379.27,388.05,2238200.0],["2021-12-23",386.22,389.49,380.51,387.92,1086900.0],["2021-12-27",390.59,397.78,389.45,394.43,758200.0],["2021-12-28",395.37,399.103,386.12,388.61,648900.0],["2021-12-29",388.61,389.27,376.44,382.78,627600.0],["2021-12-30",383.58,392.85,381.925,385.36,834600.0],["2021-12-31",383.81,388.87,380.75,381.29,556300.0],["2022-01-03",380.43,380.63,349.56,350.42,1681700.0],["2022-01-04",347.28,347.28,316.57,334.99,4131600.0],["2022-01-05",327.25,331.688,309.59,311.64,3509600.0],["2022-01-06",309.11,320.97,299.195,313.75,2293700.0],["2022-01-07",310.36,317.11,294.25,303.71,2220700.0],["2022-01-10",295.5,314.44,284.575,312.98,3044500.0],["2022-01-11",309.99,316.56,303.69,314.95,1796500.0],["2022-01-12",318.48,324.13,315.01,320.59,2785200.0],["2022-01-13",319.85,321.706,297.62,298.65,2425900.0],["2022-01-14",296.42,302.98,284.365,297.39,4026000.0],["2022-01-18",284.64,305.98,281.18,293.63,2254000.0],["2022-01-19",298.01,305.435,292.56,293.46,1790000.0],["2022-01-20",300.47,309.78,289.69,291.32,1801900.0],["2022-01-21",289.35,295.67,282.64,283.0,2098700.0],["2022-01-24",277.485,303.0,273.422,300.27,3459900.0],["2022-01-25",294.58,294.67,275.15,286.69,3822200.0],["2022-01-26",294.74,308.81,287.08,293.06,3609600.0],["2022-01-27",300.02,310.14,290.38,290.89,3018000.0],["2022-01-28",312.05,329.12,286.89,319.17,5822100.0],["2022-01-31",319.08,329.26,316.83,324.34,3100500.0],["2022-02-01",324.83,328.65,313.565,325.87,1875300.0],["2022-02-02",328.89,328.89,309.655,314.29,2123200.0],["2022-02-03",306.25,316.07,302.67,304.41,1863100.0],["2022-02-04",304.78,324.201,301.01,320.91,2023300.0],["2022-02-07",319.85,328.705,311.68,314.19,1698200.0],["2022-02-08",311.8,318.945,307.76,318.05,862000.0],["2022-02-09",323.47,336.639,321.0,335.6,1528500.0],["2022-02-10",326.63,352.71,324.51,346.16,2236700.0],["2022-02-11",346.9,352.92,319.53,321.76,1843100.0],["2022-02-14",320.77,325.39,313.96,320.25,1728000.0],["2022-02-15",328.06,335.84,323.63,330.33,1359600.0],["2022-02-16",324.88,325.865,312.01,318.71,1046900.0],["2022-02-17",314.31,316.1,303.1,304.0,1925900.0],["2022-02-18",304.2,310.97,297.04,298.07,1609900.0],["2022-02-22",292.18,303.0,290.88,295.7,1668500.0],["2022-02-23",298.7,300.95,280.798,281.02,1545700.0],["2022-02-24",270.19,302.02,268.2,301.6,2318800.0],["2022-02-25",297.74,305.36,293.61,305.03,1150000.0],["2022-02-28",300.0,312.06,300.0,305.72,1190400.0],["2022-03-01",308.0,321.76,304.88,307.27,1539000.0],["2022-03-02",310.23,312.24,296.49,309.28,1428100.0],["2022-03-03",309.9,310.53,282.39,286.88,2887400.0],["2022-03-04",287.33,292.64,266.59,267.61,1856500.0],["2022-03-07",270.84,273.979,243.61,244.24,3147200.0],["2022-03-08",242.76,245.82,232.69,240.95,2573000.0],["2022-03-09",256.25,264.86,251.8,261.59,2614800.0],["2022-03-10",253.98,262.14,252.08,255.2,1684900.0],["2022-03-11",258.3,258.65,244.69,246.39,1466400.0],["2022-03-14",244.59,254.09,237.79,238.66,2026100.0],["2022-03-15",238.35,246.36,236.53,245.17,1743700.0],["2022-03-16",255.61,281.41,254.07,280.96,3738400.0],["2022-03-17",277.08,284.62,272.175,280.13,2330900.0],["2022-03-18",283.6,295.4,279.06,294.73,2103500.0],["2022-03-21",291.29,296.0,280.81,288.31,1595500.0],["2022-03-22",286.17,306.565,285.785,298.51,1399000.0],["2022-03-23",290.17,299.09,284.25,289.41,1096800.0],["2022-03-24",292.49,294.53,278.2,294.13,1762400.0],["2022-03-25",294.13,294.73,274.8,284.21,1531600.0],["2022-03-28",286.81,303.41,286.74,302.31,1748300.0],["2022-03-29",304.77,315.0,298.31,311.64,1587100.0],["2022-03-30",306.85,310.84,297.0,302.64,1325800.0],["2022-03-31",303.2,304.25,292.05,293.83,1636900.0],["2022-04-01",297.03,312.63,295.05,305.75,1678600.0],["2022-04-04",305.83,317.69,304.79,317.18,1694500.0],["2022-04-05",317.0,318.64,296.5,299.86,2035300.0],["2022-04-06",294.02,294.02,278.5,286.96,2324500.0],["2022-04-07",286.9,298.48,283.87,292.97,1767000.0],["2022-04-08",271.15,282.56,265.11,272.02,4433700.0],["2022-04-11",267.59,275.818,263.06,271.63,1819100.0],["2022-04-12",281.33,283.81,267.5,268.32,1624500.0],["2022-04-13",270.04,282.37,266.33,280.33,1121000.0],["2022-04-14",280.07,280.07,263.94,265.35,1553200.0],["2022-04-18",265.35,265.35,254.15,259.12,1157600.0],["2022-04-19",258.0,277.705,257.08,273.9,1443500.0],["2022-04-20",277.82,277.99,264.74,265.81,965900.0],["2022-04-21",267.59,273.88,251.69,253.82,1247700.0],["2022-04-22",255.36,256.7,243.85,245.29,1379400.0],["2022-04-25",245.84,254.1,244.05,253.63,1229100.0],["2022-04-26",250.28,250.923,242.555,242.98,1462400.0],["2022-04-27",245.74,252.76,241.855,243.66,1261900.0],["2022-04-28",251.45,263.44,246.67,259.98,3214600.0],["2022-04-29",242.33,250.93,224.03,224.83,4478600.0],["2022-05-02",224.39,235.47,219.55,235.28,2976000.0],["2022-05-03",232.42,235.15,221.37,223.54,1771000.0],["2022-05-04",226.7,234.91,211.45,234.7,2793300.0],["2022-05-05",229.25,229.25,210.2,212.71,2243600.0],["2022-05-06",210.9,210.93,193.61,202.26,3370100.0],["2022-05-09",198.27,200.6,180.1,183.35,4834300.0],["2022-05-10",191.79,194.48,174.64,180.98,2551200.0],["2022-05-11",178.12,186.04,166.48,169.28,2680600.0],["2022-05-12",164.572,175.27,161.04,168.24,4023000.0],["2022-05-13",175.56,189.32,173.89,188.9,3758000.0],["2022-05-16",184.39,186.34,170.81,177.0,3007800.0],["2022-05-17",184.93,186.0,166.84,174.43,2885100.0],["2022-05-18",171.8,172.105,159.54,162.49,2770100.0],["2022-05-19",163.93,178.42,162.865,174.75,3062800.0],["2022-05-20",178.6,182.015,169.175,177.4,2037000.0],["2022-05-23",174.03,180.0,171.24,177.7,1828500.0],["2022-05-24",174.08,174.49,161.99,164.17,2394400.0],["2022-05-25",162.0,173.09,161.21,170.75,1732700.0],["2022-05-26",168.45,176.59,166.04,175.18,1465400.0],["2022-05-27",178.0,184.92,176.48,184.78,1565700.0],["2022-05-31",184.78,186.26,176.12,177.32,1542600.0],["2022-06-01",181.1,187.39,176.49,179.25,1392300.0],["2022-06-02",178.22,197.49,177.5,196.62,2072500.0],["2022-06-03",191.81,196.12,187.52,190.57,1232300.0],["2022-06-06",194.45,196.81,187.95,190.27,1006900.0],["2022-06-07",186.34,202.983,185.77,200.85,1744200.0],["2022-06-08",198.77,203.27,198.48,200.8,1699400.0],["2022-06-09",197.44,203.4,192.59,196.06,1610100.0],["2022-06-10",190.64,191.61,181.32,183.81,1563800.0],["2022-06-13",173.97,177.32,165.496,166.29,2195300.0],["2022-06-14",167.12,171.0,164.44,167.68,1137700.0],["2022-06-15",170.0,182.97,168.3,179.66,1933200.0],["2022-06-16",172.14,174.9,162.865,165.74,2163000.0],["2022-06-17",167.78,179.455,167.64,178.55,3390900.0],["2022-06-21",181.55,187.49,181.06,183.0,1556400.0],["2022-06-22",179.76,190.41,179.0,185.4,1600000.0],["2022-06-23",188.57,194.2,183.08,193.26,1866700.0],["2022-06-24",198.71,205.56,196.765,205.32,2432200.0],["2022-06-27",210.0,211.83,200.0,202.21,2129300.0],["2022-06-28",200.41,205.25,190.67,192.6,1330000.0],["2022-06-29",191.77,196.15,188.0,192.36,818200.0],["2022-06-30",189.0,190.65,179.84,187.4,1613400.0],["2022-07-01",188.39,199.27,186.52,197.51,1710900.0],["2022-07-05",194.4,208.56,191.94,208.39,1558100.0],["2022-07-06",209.43,212.015,203.77,207.85,2097600.0],["2022-07-07",207.54,214.84,206.784,213.77,1452300.0],["2022-07-08",206.51,215.355,205.59,214.08,1138000.0],["2022-07-11",213.46,215.16,206.33,211.03,1553900.0],["2022-07-12",207.0,207.28,189.32,192.67,3017400.0],["2022-07-13",187.82,200.326,184.87,194.47,1206500.0],["2022-07-14",192.42,193.0,183.04,184.98,1725600.0],["2022-07-15",185.95,191.52,183.67,188.89,1809000.0],["2022-07-18",194.42,196.89,186.53,187.97,1901700.0],["2022-07-19",191.15,192.13,178.68,191.59,1508600.0],["2022-07-20",198.15,215.14,195.15,213.04,2790600.0],["2022-07-21",211.64,216.06,210.09,214.18,1210200.0],["2022-07-22",215.67,220.13,200.635,202.27,1987400.0],["2022-07-25",201.09,201.612,193.89,196.05,1204400.0],["2022-07-26",194.79,194.8,184.36,187.61,1650000.0],["2022-07-27",194.66,199.93,189.74,197.28,1734100.0],["2022-07-28",195.06,205.96,190.92,204.85,1667000.0],["2022-07-29",205.54,210.3,203.13,209.32,1464600.0],["2022-08-01",207.83,217.6,205.0,210.59,1485600.0],["2022-08-02",205.0,216.26,204.678,214.21,1247300.0],["2022-08-03",216.6,226.88,216.6,225.14,1535900.0],["2022-08-04",222.31,230.88,220.04,230.41,2159000.0],["2022-08-05",245.68,269.49,245.31,268.59,6815200.0],["2022-08-08",265.41,289.12,264.97,279.35,5405400.0],["2022-08-09",274.0,286.88,273.02,278.86,2756900.0],["2022-08-10",287.37,300.29,285.0,286.19,2351200.0],["2022-08-11",291.53,292.24,273.96,275.8,2440900.0],["2022-08-12",278.58,283.87,270.72,283.25,2373200.0],["2022-08-15",282.23,290.63,281.0,288.47,1239700.0],["2022-08-16",286.5,290.5,282.88,289.36,1187900.0],["2022-08-17",283.0,287.13,280.65,284.26,1431000.0],["2022-08-18",283.0,286.28,279.355,283.37,1122600.0],["2022-08-19",278.02,278.25,267.44,269.34,1643900.0],["2022-08-22",260.9,264.61,254.78,258.47,2592200.0],["2022-08-23",258.41,261.4,254.57,258.28,987900.0],["2022-08-24",260.85,262.79,258.39,258.66,813800.0],["2022-08-25",260.0,266.5,258.6,266.33,1072700.0],["2022-08-26",265.68,267.58,256.51,257.05,1720700.0],["2022-08-29",250.02,259.48,249.33,250.96,1141200.0],["2022-08-30",251.73,256.0,246.14,251.4,1028600.0],["2022-08-31",252.0,257.04,246.85,247.66,1120800.0],["2022-09-01",243.02,244.93,230.84,235.43,2412700.0],["2022-09-02",239.16,240.94,229.49,232.42,1907100.0],["2022-09-06",232.42,233.91,227.88,229.67,933000.0],["2022-09-07",231.11,236.93,227.545,235.42,1060900.0],["2022-09-08",231.86,241.79,229.87,240.32,781500.0],["2022-09-09",245.38,261.3,245.38,258.93,2172700.0],["2022-09-12",261.0,264.97,259.54,264.79,1544800.0],["2022-09-13",247.1,253.67,245.25,248.9,1772000.0],["2022-09-14",250.54,255.89,244.27,255.57,840900.0],["2022-09-15",250.06,259.68,248.9,252.89,1065200.0],["2022-09-16",248.2,248.2,239.54,242.9,1689900.0],["2022-09-19",241.43,243.656,236.91,241.62,1710200.0],["2022-09-20",238.62,239.68,233.84,235.19,1003800.0],["2022-09-21",237.41,245.64,232.29,232.3,1401600.0],["2022-09-22",230.0,232.7,220.64,220.69,1424500.0],["2022-09-23",216.5,221.82,214.82,217.56,1326700.0],["2022-09-26",216.85,222.6,212.96,213.61,1583200.0],["2022-09-27",218.7,222.06,211.32,214.59,1335100.0],["2022-09-28",214.08,219.585,211.4,218.14,1331500.0],["2022-09-29",212.61,214.21,204.73,212.33,1334700.0],["2022-09-30",212.4,221.365,210.34,210.59,1403300.0],["2022-10-03",214.55,219.81,210.01,217.33,1452800.0],["2022-10-04",226.66,236.56,223.71,236.21,2317400.0],["2022-10-05",230.48,244.66,229.575,242.46,1793200.0],["2022-10-06",244.57,246.15,237.16,238.99,1102900.0],["2022-10-07",231.94,233.61,225.3,228.24,1327000.0],["2022-10-10",228.23,228.48,218.95,220.27,1138100.0],["2022-10-11",216.85,218.56,205.56,207.64,1778100.0],["2022-10-12",207.82,208.45,197.43,203.37,1921800.0],["2022-10-13",191.79,203.44,184.47,202.2,2301600.0],["2022-10-14",207.02,207.5,188.595,189.0,1807600.0],["2022-10-17",196.93,207.18,193.845,204.67,1730500.0],["2022-10-18",211.77,214.0,199.75,201.44,2315300.0],["2022-10-19",197.01,198.24,186.56,187.73,2545100.0],["2022-10-20",189.47,200.7,187.68,192.62,1676800.0],["2022-10-21",190.13,194.8,186.28,194.1,1607600.0],["2022-10-24",193.47,195.025,188.04,194.85,1670900.0],["2022-10-25",197.37,206.14,197.37,206.04,2081300.0],["2022-10-26",196.21,209.19,194.62,195.22,1566500.0],["2022-10-27",202.11,205.76,197.31,198.0,1855500.0],["2022-10-28",194.5,201.18,189.67,200.82,1657900.0],["2022-10-31",197.84,206.24,197.2,202.73,1846700.0],["2022-11-01",209.87,211.99,191.26,191.74,1472700.0],["2022-11-02",191.81,192.0,171.14,172.4,3572700.0],["2022-11-03",170.0,178.77,168.49,174.17,3460200.0],["2022-11-04",131.0,133.0,115.06,123.73,15573100.0],["2022-11-07",122.89,123.225,114.11,119.23,7110600.0],["2022-11-08",120.18,128.9,117.21,122.72,3911000.0],["2022-11-09",121.61,126.48,119.38,122.29,3438900.0],["2022-11-10",131.29,144.92,131.2,140.85,5069400.0],["2022-11-11",138.83,148.15,137.81,142.37,2730900.0],["2022-11-14",139.76,139.76,129.22,134.96,2394400.0],["2022-11-15",140.48,146.71,139.88,141.18,2724500.0],["2022-11-16",138.44,139.715,128.96,129.27,2831900.0],["2022-11-17",124.7,128.5,121.46,121.69,3097800.0],["2022-11-18",124.85,125.0,117.8,118.76,3534800.0],["2022-11-21",116.4,117.78,113.855,117.56,2681100.0],["2022-11-22",117.55,118.76,114.605,116.34,2336000.0],["2022-11-23",117.07,125.0,115.24,124.5,2835900.0],["2022-11-25",122.49,124.76,121.42,124.13,1041000.0],["2022-11-28",123.41,127.545,122.815,126.45,2635800.0],["2022-11-29",125.83,127.68,121.37,122.01,2417900.0],["2022-11-30",120.17,132.19,119.45,131.55,3385800.0],["2022-12-01",132.07,140.59,131.55,140.06,2930000.0],["2022-12-02",136.9,142.82,132.75,141.0,3678300.0],["2022-12-05",140.2,142.13,131.585,133.61,2909700.0],["2022-12-06",134.94,134.94,123.23,124.96,3444200.0],["2022-12-07",125.81,126.89,122.21,125.46,2930700.0],["2022-12-08",130.6,138.41,128.31,135.71,5000800.0],["2022-12-09",134.21,140.43,134.21,137.33,3911100.0],["2022-12-12",136.25,149.07,136.18,143.79,4693900.0],["2022-12-13",155.29,157.73,141.23,143.91,5678600.0],["2022-12-14",143.6,153.15,143.402,149.85,6887800.0],["2022-12-15",145.01,149.515,142.39,146.23,6388300.0],["2022-12-16",145.5,148.96,143.78,147.26,17456200.0],["2022-12-19",145.51,145.87,136.45,139.17,6813300.0],["2022-12-20",136.56,139.67,133.4,138.02,5887200.0],["2022-12-21",137.79,140.77,133.385,139.62,2691900.0],["2022-12-22",136.67,137.31,124.52,127.26,4557200.0],["2022-12-23",125.26,127.45,122.21,127.22,2282200.0],["2022-12-27",125.25,126.45,122.16,124.83,1579400.0],["2022-12-28",124.83,126.49,121.2,123.3,1333600.0],["2022-12-29",125.18,130.23,124.1,129.68,1653800.0],["2022-12-30",127.15,129.67,126.23,128.68,1419900.0],["2023-01-03",131.91,132.71,119.84,126.5,2862100.0],["2023-01-04",128.0,128.195,123.22,126.4,2148400.0],["2023-01-05",124.5,125.35,119.82,119.97,2691800.0],["2023-01-06",120.68,124.195,116.4,121.28,2886600.0],["2023-01-09",123.77,127.72,121.865,127.17,3959400.0],["2023-01-10",126.26,132.56,125.225,132.16,2592300.0],["2023-01-11",136.9,145.55,135.8,141.78,4067500.0],["2023-01-12",141.07,147.34,139.07,146.48,2519400.0],["2023-01-13",143.9,148.83,143.0,148.0,1820500.0],["2023-01-17",147.5,154.36,144.26,152.91,1877900.0],["2023-01-18",155.24,157.63,147.27,148.73,1766000.0],["2023-01-19",147.34,150.91,145.83,148.89,1632600.0],["2023-01-20",149.44,159.995,148.901,157.75,2793500.0],["2023-01-23",155.86,156.0,150.06,154.58,4615800.0],["2023-01-24",152.665,153.04,147.04,151.7,2212100.0],["2023-01-25",147.24,153.76,140.92,151.93,2691100.0],["2023-01-26",154.59,158.82,152.4,158.38,1934500.0],["2023-01-27",157.4,165.06,155.5,164.25,2758100.0],["2023-01-30",160.92,162.91,154.34,156.94,2486100.0],["2023-01-31",158.65,161.69,157.04,161.62,1790400.0],["2023-02-01",161.7,170.96,159.8,170.31,2036300.0],["2023-02-02",179.65,183.43,175.95,182.41,4849400.0],["2023-02-03",159.34,172.88,158.41,169.3,7322800.0],["2023-02-06",165.4,178.71,165.06,172.37,2717400.0],["2023-02-07",170.94,182.175,168.24,181.16,2904200.0],["2023-02-08",179.57,181.36,174.685,175.65,1620500.0],["2023-02-09",179.0,180.7,170.41,171.15,2152900.0],["2023-02-10",169.63,176.6,169.6,172.23,2536800.0],["2023-02-13",172.79,177.845,170.13,175.56,1600600.0],["2023-02-14",172.34,183.8,172.18,181.87,1815100.0],["2023-02-15",181.0,188.57,179.23,187.36,1780500.0],["2023-02-16",178.43,182.795,174.32,174.66,2550000.0],["2023-02-17",174.39,174.39,167.14,168.56,2272200.0],["2023-02-21",164.42,167.43,163.62,165.15,1983800.0],["2023-02-22",166.03,171.81,166.03,169.49,1809200.0],["2023-02-23",170.72,172.83,167.74,170.63,1750800.0],["2023-02-24",164.29,166.31,160.11,162.55,2090000.0],["2023-02-27",164.59,168.21,162.16,164.62,1555800.0],["2023-02-28",164.47,166.56,162.46,164.33,9810700.0],["2023-03-01",165.06,169.12,162.14,162.19,1657000.0],["2023-03-02",162.43,167.0,159.66,166.11,1522500.0],["2023-03-03",166.6,178.11,166.21,177.53,1699100.0],["2023-03-06",178.4,181.89,175.7,176.15,1503300.0],["2023-03-07",176.83,182.72,175.32,176.48,2097400.0],["2023-03-08",176.63,178.64,174.395,177.9,961000.0],["2023-03-09",176.92,180.15,169.32,169.99,1526500.0],["2023-03-10",169.42,169.69,155.34,155.78,2393900.0],["2023-03-13",154.195,162.33,149.57,158.32,2176500.0],["2023-03-14",155.0,160.18,148.55,159.98,2669800.0],["2023-03-15",157.075,159.58,155.54,158.0,2294100.0],["2023-03-16",157.79,161.49,152.28,157.35,2596500.0],["2023-03-17",157.04,158.86,153.04,158.25,3325500.0],["2023-03-20",157.04,157.45,148.47,148.9,2452400.0],["2023-03-21",149.4,155.62,148.37,154.3,2212100.0],["2023-03-22",154.01,157.58,148.86,149.03,1334000.0],["2023-03-23",152.5,155.835,149.915,153.29,1483500.0],["2023-03-24",152.99,153.1,146.42,152.72,1442600.0],["2023-03-27",153.43,156.26,152.09,154.99,1452800.0],["2023-03-28",155.01,156.74,153.66,155.26,992200.0],["2023-03-29",157.76,158.98,155.65,158.89,1111100.0],["2023-03-30",161.52,162.12,158.9,160.59,966300.0],["2023-03-31",161.76,171.84,160.46,171.17,1646300.0],["2023-04-03",169.32,170.67,161.79,163.92,1347800.0],["2023-04-04",164.64,169.5,164.22,166.49,1125900.0],["2023-04-05",165.37,165.56,156.59,156.99,1536700.0],["2023-04-06",155.46,158.72,148.68,158.54,1577800.0],["2023-04-10",155.61,159.25,147.96,158.92,1836400.0],["2023-04-11",156.71,164.94,156.71,162.88,2012500.0],["2023-04-12",167.75,168.205,158.32,158.55,2072200.0],["2023-04-13",160.19,168.57,159.085,168.09,1567400.0],["2023-04-14",165.76,167.86,159.65,165.53,1301400.0],["2023-04-17",166.44,167.74,161.44,166.42,1252500.0],["2023-04-18",169.0,170.2,161.45,162.32,1321500.0],["2023-04-19",159.7,164.4,159.63,162.77,1399500.0],["2023-04-20",159.7,162.24,156.81,157.25,1462500.0],["2023-04-21",158.25,159.11,155.16,158.55,1143200.0],["2023-04-24",157.85,158.46,154.19,154.81,933700.0],["2023-04-25",152.69,153.1,142.86,143.06,2206600.0],["2023-04-26",145.63,152.99,145.41,151.74,1851100.0],["2023-04-27",154.24,156.43,152.03,153.77,1469400.0],["2023-04-28",150.4,150.51,146.0,147.66,1981500.0],["2023-05-01",146.12,150.615,142.29,149.55,1598300.0],["2023-05-02",150.47,150.605,146.35,147.16,1077600.0],["2023-05-03",147.16,148.438,144.72,145.14,1820200.0],["2023-05-04",146.99,151.51,145.88,150.05,3392100.0],["2023-05-05",134.5,138.45,130.07,135.73,7392800.0],["2023-05-08",135.73,139.335,129.54,130.01,4917500.0],["2023-05-09",128.95,134.4,128.02,133.15,2842900.0],["2023-05-10",134.93,138.63,133.74,137.42,2626800.0],["2023-05-11",137.0,137.22,135.05,135.68,1634200.0],["2023-05-12",135.4,135.94,132.32,135.02,1564800.0],["2023-05-15",135.02,146.04,134.88,145.36,2862300.0],["2023-05-16",144.16,144.35,138.8,139.22,1895000.0],["2023-05-17",139.54,144.75,137.125,144.04,1726200.0],["2023-05-18",143.95,148.93,143.875,148.08,1795800.0],["2023-05-19",147.33,147.67,144.59,146.99,1706200.0],["2023-05-22",146.22,161.18,145.205,158.38,3093900.0],["2023-05-23",157.49,163.55,157.13,159.41,2268800.0],["2023-05-24",156.99,162.38,156.05,160.64,1621100.0],["2023-05-25",162.6,165.71,158.58,158.88,1874000.0],["2023-05-26",160.0,170.0,159.555,166.15,2095400.0],["2023-05-30",166.6,169.63,164.74,168.85,1423300.0],["2023-05-31",166.99,182.81,166.99,180.79,5659400.0],["2023-06-01",174.17,181.46,171.01,177.26,2477300.0],["2023-06-02",181.36,186.82,179.34,183.9,2248000.0],["2023-06-05",183.72,183.72,178.6,183.27,1386200.0],["2023-06-06",184.43,192.45,182.61,184.0,2177000.0],["2023-06-07",185.03,186.04,170.98,171.34,3090900.0],["2023-06-08",170.16,171.62,163.46,170.39,2660700.0],["2023-06-09",170.99,174.07,168.85,171.99,2404000.0],["2023-06-12",172.91,176.39,171.63,175.84,1943200.0],["2023-06-13",181.19,182.84,176.66,181.685,2433300.0],["2023-06-14",181.31,183.589,178.29,181.23,1510700.0],["2023-06-15",178.9,183.9,177.3,182.19,1476400.0],["2023-06-16",183.12,183.12,175.7,177.8,2682200.0],["2023-06-20",176.51,179.46,174.71,175.83,1232300.0],["2023-06-21",175.12,176.39,168.0,168.38,1636600.0],["2023-06-22",167.3,170.61,164.91,169.91,1028900.0],["2023-06-23",165.96,166.745,161.9,162.41,2038300.0],["2023-06-26",161.94,165.67,158.43,158.54,1687500.0],["2023-06-27",160.0,163.38,156.44,161.88,1405300.0],["2023-06-28",161.55,169.435,160.2,166.89,1915200.0],["2023-06-29",165.37,165.95,160.51,161.64,1299500.0],["2023-06-30",163.85,168.71,163.43,167.81,1380700.0],["2023-07-03",168.17,170.78,165.43,167.59,587100.0],["2023-07-05",166.71,173.61,164.975,172.76,1662800.0],["2023-07-06",168.19,168.445,162.59,165.84,1299900.0],["2023-07-07",165.57,173.43,165.57,169.45,1145800.0],["2023-07-10",168.13,173.885,165.631,173.49,1175000.0],["2023-07-11",174.82,176.32,170.47,174.52,958200.0],["2023-07-12",175.58,176.409,171.29,175.34,1639200.0],["2023-07-13",176.99,180.14,173.91,177.96,1386100.0],["2023-07-14",178.57,191.49,178.485,178.97,3022100.0],["2023-07-17",179.76,184.52,174.22,180.43,1602400.0],["2023-07-18",180.85,188.81,180.28,187.45,1403900.0],["2023-07-19",189.41,195.99,186.69,188.58,2055500.0],["2023-07-20",185.94,186.01,174.23,175.64,2478700.0],["2023-07-21",176.98,178.938,173.22,174.42,4161200.0],["2023-07-24",176.74,177.37,171.53,173.09,1539100.0],["2023-07-25",173.44,180.49,173.44,177.93,1222500.0],["2023-07-26",175.0,179.01,172.285,176.65,1181400.0],["2023-07-27",181.22,181.65,169.83,170.56,1481400.0],["2023-07-28",173.49,175.54,169.085,174.21,1783800.0],["2023-07-31",174.89,183.5,174.76,181.94,1563600.0],["2023-08-01",178.63,183.86,175.69,181.65,1120000.0],["2023-08-02",176.71,176.71,168.01,169.7,1938300.0],["2023-08-03",168.15,170.77,166.992,169.65,2396000.0],["2023-08-04",210.91,211.648,197.11,198.84,5215200.0],["2023-08-07",197.52,198.0,188.76,193.52,2427800.0],["2023-08-08",189.02,197.91,188.26,196.13,1907900.0],["2023-08-09",196.0,197.0,191.28,192.34,1455500.0],["2023-08-10",194.2,202.64,193.38,197.47,1672800.0],["2023-08-11",195.66,200.27,195.13,197.66,1011600.0],["2023-08-14",195.2,202.78,194.742,199.87,1219500.0],["2023-08-15",197.31,199.39,192.06,193.13,1468000.0],["2023-08-16",191.34,194.76,186.84,186.97,1269300.0],["2023-08-17",186.97,187.0,181.85,185.34,1333400.0],["2023-08-18",181.81,187.68,179.59,186.3,963500.0],["2023-08-21",187.02,187.49,182.59,184.15,1603700.0],["2023-08-22",184.72,191.08,184.03,190.04,1050700.0],["2023-08-23",190.0,194.63,189.53,191.69,1283400.0],["2023-08-24",193.34,193.34,183.69,184.02,1217100.0],["2023-08-25",184.11,191.6,183.78,191.02,1019800.0],["2023-08-28",191.61,193.96,189.83,191.4,730800.0],["2023-08-29",191.16,199.81,189.69,198.9,1085900.0],["2023-08-30",198.78,202.84,197.3,202.26,924500.0],["2023-08-31",202.0,206.22,201.7,204.06,1160500.0],["2023-09-01",203.41,207.42,202.39,204.45,784600.0],["2023-09-05",203.57,207.11,199.905,205.91,917300.0],["2023-09-06",205.0,208.5,203.79,206.4,871700.0],["2023-09-07",200.0,209.32,200.0,206.92,1179300.0],["2023-09-08",207.3,208.15,204.06,206.6,993100.0],["2023-09-11",209.44,215.14,208.17,214.03,1481100.0],["2023-09-12",211.31,215.77,210.32,211.22,961100.0],["2023-09-13",210.87,212.99,208.25,208.89,674300.0],["2023-09-14",209.87,210.35,206.06,209.4,671800.0],["2023-09-15",208.44,208.44,200.545,203.03,1967300.0],["2023-09-18",202.01,208.6,202.01,204.88,1120000.0],["2023-09-19",204.62,205.95,199.86,205.36,688000.0],["2023-09-20",207.11,208.92,200.54,200.82,750800.0],["2023-09-21",196.34,197.85,189.3,189.95,1539600.0],["2023-09-22",190.48,197.589,190.48,195.46,1075400.0],["2023-09-25",194.13,197.05,193.32,196.46,721100.0],["2023-09-26",194.65,196.775,189.74,191.4,1089800.0],["2023-09-27",192.92,200.65,192.92,197.52,1523600.0],["2023-09-28",194.97,200.52,192.6,196.94,1356900.0],["2023-09-29",199.6,203.865,199.21,201.51,957700.0],["2023-10-02",201.8,201.82,195.815,197.46,1215200.0],["2023-10-03",193.49,198.337,189.42,190.62,1096700.0],["2023-10-04",192.26,194.21,189.46,189.84,1252500.0],["2023-10-05",189.82,191.24,184.235,187.85,1459300.0],["2023-10-06",184.38,201.8,184.38,199.21,1448700.0],["2023-10-09",197.65,202.63,196.51,202.58,775100.0],["2023-10-10",202.58,208.86,202.42,206.0,1119400.0],["2023-10-11",207.85,208.43,198.74,199.45,1420200.0],["2023-10-12",193.0,193.29,184.97,186.4,3027700.0],["2023-10-13",186.56,190.5,186.223,188.31,2320700.0],["2023-10-16",188.7,199.5,188.68,196.27,1713400.0],["2023-10-17",193.3,201.56,192.69,197.79,1636000.0],["2023-10-18",197.55,198.93,191.807,194.01,1117400.0],["2023-10-19",196.58,200.58,191.41,192.4,1068400.0],["2023-10-20",191.19,191.19,181.82,187.07,1677400.0],["2023-10-23",184.42,188.66,181.36,185.96,1007800.0],["2023-10-24",188.74,190.83,185.99,190.6,860500.0],["2023-10-25",186.86,187.525,177.1,178.59,1924700.0],["2023-10-26",179.61,181.66,174.26,176.02,1338900.0],["2023-10-27",178.78,179.97,174.01,176.46,839300.0],["2023-10-30",178.81,179.64,173.581,177.99,978300.0],["2023-10-31",177.72,182.29,175.688,180.64,1616000.0],["2023-11-01",180.7,181.55,175.35,177.85,1749000.0],["2023-11-02",183.08,183.59,179.1,181.4,3337800.0],["2023-11-03",168.24,180.74,165.51,176.9,4145200.0],["2023-11-06",177.5,178.3,170.26,173.55,1526500.0],["2023-11-07",176.6,182.775,173.29,178.93,1522700.0],["2023-11-08",179.18,179.18,172.33,174.48,1229200.0],["2023-11-09",174.99,175.86,169.84,170.84,1409000.0],["2023-11-10",171.55,176.932,169.09,176.29,1269600.0],["2023-11-13",174.19,176.64,173.5,175.04,1200300.0],["2023-11-14",180.66,186.665,180.0,186.2,1760700.0],["2023-11-15",186.43,191.37,185.36,187.32,1835800.0],["2023-11-16",186.29,187.75,183.06,186.5,1215900.0],["2023-11-17",185.82,186.49,182.57,184.99,972800.0],["2023-11-20",184.51,190.42,184.51,186.1,1351300.0],["2023-11-21",183.61,186.6,181.88,185.07,1005900.0],["2023-11-22",185.63,186.0,180.36,180.55,1037000.0],["2023-11-24",179.74,181.895,178.63,181.59,477900.0],["2023-11-27",180.53,183.923,180.06,180.32,1212000.0],["2023-11-28",179.5,189.88,179.45,188.41,2001800.0],["2023-11-29",190.29,199.36,189.485,195.55,2300600.0],["2023-11-30",196.79,200.33,188.88,190.95,1802600.0],["2023-12-01",190.25,195.57,189.185,195.11,1105200.0],["2023-12-04",193.39,194.93,187.79,194.43,1660400.0],["2023-12-05",194.54,194.61,188.84,190.7,1352000.0],["2023-12-06",191.66,192.68,188.17,188.72,1255500.0],["2023-12-07",188.92,190.03,186.21,187.85,851300.0],["2023-12-08",185.75,193.39,184.5,192.36,1119500.0],["2023-12-11",193.43,199.15,193.02,198.59,1537700.0],["2023-12-12",199.09,202.03,195.19,202.0,1866500.0],["2023-12-13",203.53,217.7,202.79,215.14,2853800.0],["2023-12-14",219.59,225.31,217.52,221.92,2856500.0],["2023-12-15",223.79,231.16,223.35,229.56,4362400.0],["2023-12-18",228.64,231.6,227.25,228.56,1357200.0],["2023-12-19",229.3,235.0,229.16,233.07,1679600.0],["2023-12-20",233.07,238.9,230.09,237.6,2587400.0],["2023-12-21",240.0,245.33,238.2,245.03,1760100.0],["2023-12-22",247.45,248.0,238.65,240.8,1865200.0],["2023-12-26",243.12,247.84,241.63,245.05,1174300.0],["2023-12-27",245.95,247.645,242.44,243.06,1212200.0],["2023-12-28",242.97,242.97,240.23,241.22,736800.0],["2023-12-29",241.22,242.7,237.08,237.86,855900.0],["2024-01-02",235.01,235.185,225.3,226.67,1963800.0],["2024-01-03",223.0,223.33,219.31,220.05,1304600.0],["2024-01-04",220.29,224.37,218.85,222.82,1371600.0],["2024-01-05",221.68,230.67,221.68,226.1,1220900.0],["2024-01-08",227.93,236.57,227.87,235.59,1099000.0],["2024-01-09",231.61,238.62,231.58,235.3,853600.0],["2024-01-10",236.36,244.82,235.5,244.21,1406100.0],["2024-01-11",245.73,249.08,240.393,242.16,1231300.0],["2024-01-12",243.43,243.43,235.88,237.0,1277900.0],["2024-01-16",237.89,244.015,233.24,240.56,1539800.0],["2024-01-17",237.7,238.53,231.92,236.97,1390600.0],["2024-01-18",240.58,241.92,236.5,239.42,1086400.0],["2024-01-19",240.55,243.475,238.0,242.96,1025400.0],["2024-01-22",249.0,253.83,244.57,245.59,2281200.0],["2024-01-23",248.12,248.88,243.83,248.45,1581400.0],["2024-01-24",254.09,254.09,242.66,243.08,1401100.0],["2024-01-25",246.73,247.08,240.2,244.35,1646300.0],["2024-01-26",242.32,249.5,241.14,247.79,1421700.0],["2024-01-29",246.63,257.15,246.63,255.67,1805900.0],["2024-01-30",254.8,258.69,252.96,257.43,1540700.0],["2024-01-31",252.98,257.0,248.34,249.77,2304700.0],["2024-02-01",253.5,256.88,250.93,254.9,2534100.0],["2024-02-02",230.13,231.559,211.05,217.39,9354300.0],["2024-02-05",216.52,220.432,213.097,215.05,2918300.0],["2024-02-06",216.14,216.47,205.83,211.26,2714000.0],["2024-02-07",214.11,215.695,208.5,209.46,1586300.0],["2024-02-08",208.84,216.39,208.84,212.29,2034000.0],["2024-02-09",214.33,220.99,211.245,218.76,2076200.0],["2024-02-12",218.26,221.0,216.09,216.17,1115100.0],["2024-02-13",205.0,213.87,203.27,210.07,1718800.0],["2024-02-14",212.4,216.09,209.31,215.89,1292600.0],["2024-02-15",215.9,216.65,212.24,213.12,1889000.0],["2024-02-16",212.33,214.0,207.19,207.84,1327700.0],["2024-02-20",205.55,206.49,201.05,204.78,1767800.0],["2024-02-21",201.01,205.51,199.95,204.11,1408100.0],["2024-02-22",209.1,210.38,204.2,205.43,1078800.0],["2024-02-23",205.5,207.49,204.33,204.44,823200.0],["2024-02-26",203.76,207.1,201.59,204.66,896400.0],["2024-02-27",205.82,208.65,204.15,205.82,769700.0],["2024-02-28",203.62,208.49,202.0,207.05,1141900.0],["2024-02-29",205.66,209.44,205.0,207.42,1930000.0],["2024-03-01",207.42,209.41,204.29,209.2,1569300.0],["2024-03-04",209.48,209.48,203.37,207.6,1034500.0],["2024-03-05",203.95,205.23,193.47,196.33,1702300.0],["2024-03-06",199.94,200.87,194.08,198.14,1062700.0],["2024-03-07",200.0,203.6,195.65,202.96,1471400.0],["2024-03-08",204.4,211.075,204.4,208.8,1782300.0],["2024-03-11",210.37,216.64,208.95,215.63,1695800.0],["2024-03-12",215.68,217.82,213.295,217.36,1166900.0],["2024-03-13",215.49,215.5,207.49,207.73,2226300.0],["2024-03-14",207.34,207.34,200.69,202.7,1926800.0],["2024-03-15",201.05,203.08,194.0,194.43,3154500.0],["2024-03-18",196.12,198.45,195.0,197.01,1887700.0],["2024-03-19",193.07,197.4,189.865,196.43,2295000.0],["2024-03-20",195.09,196.69,193.22,196.22,2664300.0],["2024-03-21",199.55,201.066,196.86,197.26,1696400.0],["2024-03-22",196.45,196.545,191.27,192.53,2268600.0],["2024-03-25",191.94,194.13,189.5,193.265,2222400.0],["2024-03-26",195.1,195.1,191.65,192.0,1674100.0],["2024-03-27",194.01,194.365,191.14,193.14,920600.0],["2024-03-28",192.79,195.6,191.35,195.11,1130700.0],["2024-04-01",195.2,196.4,192.32,193.37,924000.0],["2024-04-02",191.11,196.35,190.285,196.02,1815800.0],["2024-04-03",194.79,197.55,194.685,195.24,1222500.0],["2024-04-04",197.52,199.22,192.29,192.32,1281900.0],["2024-04-05",191.31,199.105,191.31,196.62,1185200.0],["2024-04-08",196.44,198.94,194.225,198.55,783500.0],["2024-04-09",200.8,207.4,200.5,202.92,1700700.0],["2024-04-10",198.15,205.41,197.45,204.74,1539800.0],["2024-04-11",213.75,217.46,209.2,214.65,2281100.0],["2024-04-12",210.0,213.25,205.72,206.53,1367700.0],["2024-04-15",206.88,208.83,191.69,191.84,2109500.0],["2024-04-16",191.28,195.47,191.2,194.85,2376800.0],["2024-04-17",195.28,198.38,194.96,195.07,1390200.0],["2024-04-18",196.45,198.86,193.52,193.61,1085600.0],["2024-04-19",193.63,194.79,189.49,191.55,1769200.0],["2024-04-22",192.65,196.58,189.08,194.27,1689700.0],["2024-04-23",194.11,201.53,193.88,199.44,957400.0],["2024-04-24",198.54,202.05,198.01,199.01,838200.0],["2024-04-25",195.0,199.6,191.83,198.41,2227900.0],["2024-04-26",182.73,183.9,172.345,179.45,5867000.0],["2024-04-29",180.51,182.37,175.09,177.07,2194900.0],["2024-04-30",174.66,176.29,171.0,172.3,2670400.0],["2024-05-01",173.36,178.395,168.2,172.77,1683700.0],["2024-05-02",179.3,186.65,176.67,183.55,3234200.0],["2024-05-03",186.3,189.48,182.02,183.52,1526300.0],["2024-05-06",184.5,186.32,180.78,181.77,1468300.0],["2024-05-07",181.29,185.34,178.95,184.12,1346700.0],["2024-05-08",181.21,182.0,178.08,178.52,1166600.0],["2024-05-09",180.0,181.97,178.59,179.85,776800.0],["2024-05-10",180.0,183.0,178.89,179.75,835300.0],["2024-05-13",181.67,182.98,179.92,182.83,1253900.0],["2024-05-14",182.83,186.085,182.255,184.08,1134100.0],["2024-05-15",186.73,186.835,181.97,184.21,1424000.0],["2024-05-16",183.35,184.03,179.94,182.21,1623900.0],["2024-05-17",181.58,183.14,178.87,179.72,1204400.0],["2024-05-20",179.71,180.25,177.91,179.84,1375600.0],["2024-05-21",178.5,179.46,177.6,178.05,847800.0],["2024-05-22",179.0,179.0,172.71,174.8,1638500.0],["2024-05-23",175.9,176.58,172.633,174.18,1055300.0],["2024-05-24",172.95,173.6,168.71,168.86,1927900.0],["2024-05-28",168.81,168.81,163.83,164.82,3895900.0],["2024-05-29",160.68,166.93,159.495,165.76,4530200.0],["2024-05-30",162.93,163.98,159.31,160.39,3053700.0],["2024-05-31",160.24,161.47,154.02,156.86,4389700.0],["2024-06-03",158.46,159.54,156.28,159.42,1550300.0],["2024-06-04",158.01,161.9,157.05,157.94,1766900.0],["2024-06-05",158.52,159.33,156.71,157.88,1587400.0],["2024-06-06",158.0,164.69,157.55,163.46,1753000.0],["2024-06-07",161.75,163.6,159.52,163.36,1006400.0],["2024-06-10",162.87,164.84,161.41,162.17,1097800.0],["2024-06-11",161.82,163.525,161.42,163.16,1083200.0],["2024-06-12",166.01,166.345,162.38,162.83,1240500.0],["2024-06-13",162.83,163.71,155.13,156.02,1738400.0],["2024-06-14",157.49,160.388,156.11,160.09,1444000.0],["2024-06-17",157.5,158.525,154.48,156.62,1536300.0],["2024-06-18",155.5,155.97,152.7,153.18,1302600.0],["2024-06-20",153.42,157.88,152.34,157.52,1492000.0],["2024-06-21",158.72,163.44,157.15,162.46,3450000.0],["2024-06-24",162.05,165.71,160.67,164.75,1753500.0],["2024-06-25",165.49,168.19,163.0,167.45,1349800.0],["2024-06-26",167.45,171.9,166.06,171.66,1984500.0],["2024-06-27",171.66,176.64,171.2,172.99,2129000.0],["2024-06-28",173.52,178.39,172.91,176.88,1847200.0],["2024-07-01",176.88,178.46,173.94,178.25,1114500.0],["2024-07-02",183.49,186.315,179.17,182.28,1766100.0],["2024-07-03",182.7,185.01,181.43,182.26,816000.0],["2024-07-05",181.97,188.06,181.103,187.32,938100.0],["2024-07-08",185.26,185.87,180.05,181.8,1331900.0],["2024-07-09",182.54,182.62,177.09,177.98,1747100.0],["2024-07-10",178.49,178.49,168.37,174.45,1890700.0],["2024-07-11",177.56,181.58,176.57,177.63,1304900.0],["2024-07-12",176.73,182.76,176.73,181.45,1477600.0],["2024-07-15",181.6,182.165,178.94,179.95,1040900.0],["2024-07-16",179.95,184.54,179.95,183.17,959100.0],["2024-07-17",184.38,184.43,178.87,178.92,1401100.0],["2024-07-18",179.7,182.38,175.49,176.1,1077000.0],["2024-07-19",175.0,177.07,174.41,176.5,1024600.0],["2024-07-22",178.14,178.72,174.34,175.55,1222200.0],["2024-07-23",170.17,177.07,168.39,175.12,1549800.0],["2024-07-24",172.59,174.26,167.25,167.6,1466500.0],["2024-07-25",171.01,182.27,169.85,178.22,2336800.0],["2024-07-26",179.69,179.69,174.58,177.32,1314400.0],["2024-07-29",177.49,181.24,177.27,178.14,1037300.0],["2024-07-30",178.0,179.49,172.58,174.38,1168300.0],["2024-07-31",178.47,178.69,174.965,176.57,1178800.0],["2024-08-01",176.73,179.19,170.11,173.24,2384800.0],["2024-08-02",152.67,154.68,141.21,143.68,8355900.0],["2024-08-05",136.69,149.56,135.29,142.85,4177300.0],["2024-08-06",143.79,143.79,139.43,139.85,2630500.0],["2024-08-07",142.09,145.3,137.34,137.41,2635900.0],["2024-08-08",139.0,140.17,136.84,138.79,1526800.0],["2024-08-09",138.33,142.76,137.27,141.43,1534200.0],["2024-08-12",140.79,142.39,139.52,140.55,3059800.0],["2024-08-13",141.34,146.17,139.23,143.2,3865900.0],["2024-08-14",142.32,145.34,142.32,143.5,2110300.0],["2024-08-15",145.1,147.29,144.85,146.83,2072600.0],["2024-08-16",146.08,154.74,145.88,154.21,2503500.0],["2024-08-19",154.21,159.07,152.79,159.0,2052600.0],["2024-08-20",158.4,158.62,154.41,156.29,1880200.0],["2024-08-21",156.29,158.4,155.6,158.34,1407900.0],["2024-08-22",156.65,161.12,154.91,155.87,1292600.0],["2024-08-23",158.28,160.27,155.85,160.0,1307700.0],["2024-08-26",160.34,165.98,160.34,165.02,1973600.0],["2024-08-27",164.09,166.89,163.85,164.32,1503600.0],["2024-08-28",163.0,163.87,159.935,161.94,1585300.0],["2024-08-29",163.18,169.72,163.18,167.45,1198700.0],["2024-08-30",167.84,168.31,165.39,165.6,1428700.0],["2024-09-03",163.25,165.49,162.42,163.8,1514500.0],["2024-09-04",161.29,165.39,160.65,162.3,1539900.0],["2024-09-05",160.0,162.7,159.1,161.9,1743600.0],["2024-09-06",162.49,165.37,159.0,161.31,1947400.0],["2024-09-09",162.64,165.84,161.98,162.69,1339900.0],["2024-09-10",163.71,163.71,157.94,162.25,1466000.0],["2024-09-11",163.01,167.2,161.39,166.1,1364900.0],["2024-09-12",166.35,168.67,165.315,165.69,1077200.0],["2024-09-13",165.78,166.37,162.81,163.74,1708600.0],["2024-09-16",163.55,165.75,162.995,165.15,1411500.0],["2024-09-17",159.875,162.0,154.071,155.82,3328500.0],["2024-09-18",156.68,163.31,156.01,159.84,2445500.0],["2024-09-19",163.07,166.88,161.1,163.1,1963000.0],["2024-09-20",163.11,163.92,161.52,163.08,2362100.0],["2024-09-23",163.69,164.127,160.824,161.98,1291600.0],["2024-09-24",161.77,165.155,161.01,162.62,2233700.0],["2024-09-25",161.85,163.79,160.45,161.9,1723100.0],["2024-09-26",163.99,164.675,160.75,163.14,1350600.0],["2024-09-27",163.99,163.99,160.41,161.22,1428700.0],["2024-09-30",161.13,162.235,157.95,158.81,1165900.0],["2024-10-01",163.23,163.38,155.37,161.42,2568500.0],["2024-10-02",161.92,162.625,159.025,160.24,926500.0],["2024-10-03",158.0,161.19,157.79,160.44,974500.0],["2024-10-04",162.0,171.84,161.08,171.0,1916500.0],["2024-10-07",170.24,171.3,167.25,167.53,1673500.0],["2024-10-08",167.18,170.9,165.92,168.02,1399100.0],["2024-10-09",168.02,177.63,168.02,177.1,1904100.0],["2024-10-10",176.73,184.53,175.59,184.0,2056100.0],["2024-10-11",185.5,192.314,185.37,187.06,2969600.0],["2024-10-14",189.81,196.25,189.35,194.0,3627600.0],["2024-10-15",193.0,195.61,190.27,190.89,1849400.0],["2024-10-16",191.9,193.0,187.24,189.35,1626600.0],["2024-10-17",191.2,191.669,186.12,188.5,1213300.0],["2024-10-18",188.79,193.88,186.53,191.7,1503500.0],["2024-10-21",190.3,193.69,189.81,192.83,1731300.0],["2024-10-22",190.84,195.95,190.35,193.87,1537200.0],["2024-10-23",191.79,192.86,186.985,188.76,1341700.0],["2024-10-24",188.0,191.75,187.37,189.35,1403900.0],["2024-10-25",190.54,192.97,188.23,188.73,1585400.0],["2024-10-28",190.0,190.31,187.75,188.66,1429600.0],["2024-10-29",190.0,193.3,187.575,191.74,1828400.0],["2024-10-30",190.34,194.943,190.26,190.44,1978800.0],["2024-10-31",190.36,191.34,187.64,188.54,3718600.0],["2024-11-01",225.45,229.16,214.69,224.35,9591100.0],["2024-11-04",216.65,221.38,215.0,218.96,3569900.0],["2024-11-05",218.33,222.4,214.89,221.58,2935500.0],["2024-11-06",223.99,228.25,221.49,225.57,2422900.0],["2024-11-07",225.75,236.275,225.75,233.96,2725400.0],["2024-11-08",233.89,238.29,231.83,237.8,2514400.0],["2024-11-11",238.0,247.15,237.8,245.85,3006900.0],["2024-11-12",242.01,248.593,241.93,245.28,2267300.0],["2024-11-13",245.0,255.01,244.3,252.78,2565200.0],["2024-11-14",250.12,256.39,248.73,249.99,2784200.0],["2024-11-15",244.73,247.57,238.38,240.04,2278900.0],["2024-11-18",239.3,242.02,236.68,238.69,2227500.0],["2024-11-19",238.38,248.01,235.53,247.73,2677900.0],["2024-11-20",247.33,249.92,241.82,245.45,1516300.0],["2024-11-21",246.45,255.87,246.45,253.97,2142400.0],["2024-11-22",254.99,262.0,253.26,260.58,2162000.0],["2024-11-25",262.02,269.4,260.0,261.0,2698900.0],["2024-11-26",261.49,264.63,260.21,262.23,1345700.0],["2024-11-27",262.0,263.69,258.0,262.46,1422900.0],["2024-11-29",262.41,265.89,261.84,263.58,828400.0],["2024-12-02",263.0,267.61,262.845,265.88,1144200.0],["2024-12-03",265.0,269.39,264.0,268.36,1389200.0],["2024-12-04",275.185,287.97,268.3,287.5,3098100.0],["2024-12-05",283.95,285.375,276.0,276.72,1821100.0],["2024-12-06",279.31,280.88,276.74,278.5,2452600.0],["2024-12-09",279.75,281.658,272.33,273.14,2330300.0],["2024-12-10",273.0,276.79,264.34,266.45,2381200.0],["2024-12-11",269.45,274.95,267.02,274.65,1738400.0],["2024-12-12",271.75,279.81,271.75,279.18,1408600.0],["2024-12-13",276.55,279.9,274.58,278.65,1528500.0],["2024-12-16",276.29,280.44,274.85,278.09,1256800.0],["2024-12-17",277.21,278.925,269.435,269.79,2849700.0],["2024-12-18",269.31,270.275,249.62,250.19,3544700.0],["2024-12-19",255.57,259.15,249.4,251.23,2026000.0],["2024-12-20",247.08,257.805,246.01,257.26,3001700.0],["2024-12-23",259.49,259.49,250.37,251.4,1559600.0],["2024-12-24",252.69,257.72,251.02,257.49,844500.0],["2024-12-26",255.0,256.9,254.19,254.24,1627300.0],["2024-12-27",253.66,253.66,247.56,250.11,934000.0],["2024-12-30",246.23,248.86,243.39,247.1,799100.0],["2024-12-31",248.25,248.77,241.515,243.38,1146600.0],["2025-01-02",244.53,246.37,239.92,242.39,2096300.0],["2025-01-03",244.51,251.0,242.89,250.27,2125200.0],["2025-01-06",255.25,259.5,251.43,254.63,2586000.0],["2025-01-07",259.72,262.11,246.59,247.85,1599300.0],["2025-01-08",245.37,248.545,239.96,244.49,1659500.0],["2025-01-10",248.28,248.58,241.43,242.39,1809100.0],["2025-01-13",238.39,239.79,235.44,236.24,1091700.0],["2025-01-14",239.73,247.33,238.41,246.4,2049600.0],["2025-01-15",255.02,258.78,248.085,250.03,1713600.0],["2025-01-16",255.16,256.32,252.54,254.25,1819100.0],["2025-01-17",259.85,259.85,251.49,252.36,1192500.0],["2025-01-21",254.04,257.85,252.05,256.19,1153300.0],["2025-01-22",260.35,261.2,257.45,260.85,1341300.0],["2025-01-23",261.66,269.38,258.635,265.7,1787000.0],["2025-01-24",267.41,271.53,264.03,264.81,1143300.0],["2025-01-27",262.59,277.15,260.45,268.0,2005100.0],["2025-01-28",266.02,282.0,264.9,274.71,2529900.0],["2025-01-29",273.49,274.77,266.23,271.33,1652500.0],["2025-01-30",264.65,270.87,262.38,266.95,4077000.0],["2025-01-31",320.51,324.37,300.79,306.78,8323700.0],["2025-02-03",299.11,315.67,296.0,311.4,3125100.0],["2025-02-04",310.81,322.0,310.47,316.73,1928200.0],["2025-02-05",316.74,321.525,314.439,320.8,1603200.0],["2025-02-06",320.41,324.2,318.014,319.0,1406300.0],["2025-02-07",320.45,322.505,312.93,314.28,1206000.0],["2025-02-10",319.84,326.0,316.5,322.94,2042100.0],["2025-02-11",318.48,324.16,314.81,315.0,1214600.0],["2025-02-12",313.63,318.495,310.638,318.45,1225500.0],["2025-02-13",318.45,320.88,313.77,316.0,1459900.0],["2025-02-14",312.58,314.35,307.31,313.1,2882400.0],["2025-02-18",314.0,316.99,308.8,315.44,2265700.0],["2025-02-19",311.27,315.03,302.52,303.72,2334500.0],["2025-02-20",299.81,303.33,293.05,298.49,1738700.0],["2025-02-21",296.86,298.63,283.46,285.99,1717400.0],["2025-02-24",286.19,286.77,274.7,284.06,1502300.0],["2025-02-25",280.2,285.855,273.54,284.26,1551700.0],["2025-02-26",286.0,293.53,286.0,288.76,2125100.0],["2025-02-27",291.61,295.91,278.15,278.48,1480900.0],["2025-02-28",277.3,284.35,273.93,284.26,2208300.0],["2025-03-03",284.69,287.26,272.5,274.22,1641600.0],["2025-03-04",270.1,278.11,262.27,273.62,2119200.0],["2025-03-05",273.87,277.205,269.0,276.73,1853200.0],["2025-03-06",268.69,271.46,249.54,250.66,2389700.0],["2025-03-07",249.62,251.0,229.19,238.86,3872600.0],["2025-03-10",230.58,231.105,212.97,215.89,4919700.0],["2025-03-11",216.08,226.94,215.9,224.1,3751900.0],["2025-03-12",231.0,233.2,224.39,226.44,2804100.0],["2025-03-13",224.02,224.19,207.51,208.0,4236000.0],["2025-03-14",214.3,221.24,212.695,218.44,3066900.0],["2025-03-17",216.18,224.52,216.18,220.98,2116400.0],["2025-03-18",219.99,221.47,213.04,219.45,2419100.0],["2025-03-19",220.34,233.56,219.98,229.86,3164300.0],["2025-03-20",226.33,230.89,224.28,226.16,2300400.0],["2025-03-21",222.06,228.11,218.421,227.34,2518300.0],["2025-03-24",233.63,236.5,231.49,234.62,1897200.0],["2025-03-25",235.36,238.709,234.02,236.22,1531300.0],["2025-03-26",235.0,237.315,227.44,229.65,1445900.0],["2025-03-27",227.71,228.055,221.78,222.64,1755200.0],["2025-03-28",221.5,223.11,214.01,217.99,2419000.0],["2025-03-31",212.17,213.5,205.42,212.21,2397600.0],["2025-04-01",211.17,216.45,207.48,216.41,2425500.0],["2025-04-02",215.47,227.31,214.0,223.96,2334500.0],["2025-04-03",209.82,211.05,195.68,198.35,3317600.0],["2025-04-04",193.775,194.0,181.78,187.67,3207100.0],["2025-04-07",176.42,197.22,173.459,186.61,3786000.0],["2025-04-08",193.63,198.69,179.87,183.84,2513600.0],["2025-04-09",183.72,213.08,178.66,209.62,4516300.0],["2025-04-10",202.0,204.14,193.46,198.03,3850300.0],["2025-04-11",199.36,201.405,190.95,198.37,2003600.0],["2025-04-14",206.98,210.5,198.43,200.99,2031900.0],["2025-04-15",199.84,208.37,199.84,207.25,2247200.0],["2025-04-16",204.31,210.41,201.33,205.31,2731900.0],["2025-04-17",205.18,206.66,201.2,202.75,1564400.0],["2025-04-21",200.0,201.24,190.46,192.84,2297400.0],["2025-04-22",197.5,201.677,194.155,200.3,1931400.0],["2025-04-23",211.3,218.09,206.45,208.27,1810900.0],["2025-04-24",215.01,226.07,213.028,225.08,2979500.0],["2025-04-25",225.0,232.22,225.0,228.68,2545100.0],["2025-04-28",230.36,231.97,226.91,229.83,1722900.0],["2025-04-29",229.14,233.13,227.685,228.49,1236200.0],["2025-04-30",223.735,228.65,220.01,228.31,1632000.0],["2025-05-01",239.67,242.0,228.62,229.07,4421000.0],["2025-05-02",204.73,216.36,203.0,208.48,8184800.0],["2025-05-05",207.29,213.82,206.599,207.78,2339500.0],["2025-05-06",205.11,208.75,203.59,207.89,1868700.0],["2025-05-07",208.26,209.5,203.53,205.71,2203100.0],["2025-05-08",208.5,211.5,205.8,208.22,1552100.0],["2025-05-09",208.5,211.08,204.72,207.52,1479900.0],["2025-05-12",219.67,224.35,218.505,223.75,2413700.0],["2025-05-13",224.34,232.36,224.14,229.52,1642800.0],["2025-05-14",228.0,230.63,223.905,224.88,2016600.0],["2025-05-15",220.54,222.73,217.45,220.88,1737500.0],["2025-05-16",220.7,223.42,218.74,220.79,1731300.0],["2025-05-19",215.58,216.51,213.72,214.47,2742400.0],["2025-05-20",214.14,215.78,211.46,214.49,1779800.0],["2025-05-21",214.17,215.28,208.63,209.17,1718600.0],["2025-05-22",208.27,210.65,206.495,208.37,2389900.0],["2025-05-23",203.61,207.57,202.794,206.82,2037500.0],["2025-05-27",209.51,211.95,207.53,211.08,1720400.0],["2025-05-28",211.1,214.01,209.71,213.03,1587000.0],["2025-05-29",215.5,215.5,203.64,203.93,2864400.0],["2025-05-30",204.33,207.98,201.73,207.63,3481100.0],["2025-06-02",207.0,208.21,198.5,205.63,2439300.0],["2025-06-03",204.98,211.24,203.91,210.89,2935800.0],["2025-06-04",210.0,214.25,210.0,210.92,1328600.0],["2025-06-05",211.84,220.43,210.82,218.6,2679500.0],["2025-06-06",220.02,220.545,214.4,214.51,1579600.0],["2025-06-09",214.69,217.325,212.873,214.99,1595000.0],["2025-06-10",214.17,215.4,208.285,213.05,2074300.0],["2025-06-11",210.32,212.991,200.918,201.5,3196300.0],["2025-06-12",200.3,202.09,195.4,199.32,2687500.0],["2025-06-13",196.87,200.44,195.85,196.82,1900500.0],["2025-06-16",197.62,202.68,197.62,200.32,1866700.0],["2025-06-17",199.5,202.07,197.95,198.2,1806800.0],["2025-06-18",198.02,199.37,193.5,196.14,3199600.0],["2025-06-20",196.4,199.0,189.0,189.53,4774000.0],["2025-06-23",189.345,194.32,187.84,192.74,2998200.0],["2025-06-24",196.72,200.75,194.9,200.67,2171200.0],["2025-06-25",200.67,204.39,197.14,198.36,1906500.0],["2025-06-26",199.78,201.226,195.89,198.5,1974400.0],["2025-06-27",199.86,206.58,199.049,202.32,2463300.0],["2025-06-30",203.32,204.84,201.89,203.09,1626500.0],["2025-07-01",203.66,209.87,202.0,207.71,2337500.0],["2025-07-02",205.81,206.9,200.815,206.78,1724800.0],["2025-07-03",209.37,216.28,209.28,213.53,1566300.0],["2025-07-07",212.1,216.6,210.96,216.05,2102800.0],["2025-07-08",217.67,220.0,216.52,219.36,2538800.0],["2025-07-09",219.93,222.59,217.46,220.89,1634600.0],["2025-07-10",220.3,220.3,200.04,200.05,3777000.0],["2025-07-11",200.0,201.49,186.25,187.01,3557400.0],["2025-07-14",186.53,194.08,185.08,191.61,2882500.0],["2025-07-15",192.78,193.74,187.35,187.69,2332600.0],["2025-07-16",188.65,191.02,186.32,190.45,2335900.0],["2025-07-17",190.46,195.04,190.15,190.62,2071000.0],["2025-07-18",191.51,194.89,189.72,194.86,1564600.0],["2025-07-21",194.825,197.71,193.68,194.36,1356800.0],["2025-07-22",195.0,202.84,195.0,198.44,2157600.0],["2025-07-23",199.3,205.35,197.04,202.57,2328800.0],["2025-07-24",203.63,204.47,197.82,199.83,1468100.0],["2025-07-25",201.66,203.7,200.02,203.0,1122000.0],["2025-07-28",204.01,206.0,200.59,201.84,1018300.0],["2025-07-29",202.4,204.61,197.91,200.06,1028700.0],["2025-07-30",200.05,200.39,194.68,197.19,1377700.0],["2025-07-31",198.5,199.085,191.26,191.78,1868000.0],["2025-08-01",190.0,190.0,182.09,182.96,1944600.0],["2025-08-04",184.99,187.451,184.1,185.69,1528200.0],["2025-08-05",186.85,186.85,183.2,185.44,2196700.0],["2025-08-06",187.07,189.6,184.26,185.5,2991400.0],["2025-08-07",189.15,189.69,169.64,171.0,6738200.0],["2025-08-08",174.05,177.25,166.631,168.06,7908800.0],["2025-08-11",166.51,171.21,158.02,159.28,5300200.0],["2025-08-12",159.28,164.21,157.29,158.0,5758200.0],["2025-08-13",159.76,164.12,156.69,163.99,3857800.0],["2025-08-14",161.42,165.0,160.11,164.39,3075900.0],["2025-08-15",163.43,168.71,161.86,167.0,2743000.0],["2025-08-18",166.03,169.57,165.0,169.17,1626700.0],["2025-08-19",169.16,170.16,165.33,166.21,2254100.0],["2025-08-20",165.64,168.54,164.3,166.55,1730100.0],["2025-08-21",165.03,165.775,162.94,164.59,1465300.0],["2025-08-22",164.54,172.05,163.81,170.79,1724900.0],["2025-08-25",170.25,171.1,168.545,168.67,1356200.0],["2025-08-26",168.77,170.0,164.01,164.25,2281700.0],["2025-08-27",165.94,172.6,165.94,171.88,2482500.0],["2025-08-28",173.0,177.91,172.805,176.78,2762500.0],["2025-08-29",177.05,180.24,176.26,177.78,2894600.0],["2025-09-02",174.705,175.205,171.56,172.68,2078600.0],["2025-09-03",171.425,173.68,169.82,170.68,2819300.0],["2025-09-04",170.36,170.999,165.43,168.08,3099200.0],["2025-09-05",170.0,174.52,169.63,172.43,2352200.0],["2025-09-08",172.99,172.99,169.04,172.7,1835000.0],["2025-09-09",183.95,184.0,175.25,182.36,3625100.0],["2025-09-10",182.5,182.5,173.2,174.32,2172200.0],["2025-09-11",175.95,178.82,175.25,176.71,1875600.0],["2025-09-12",176.98,177.05,173.94,174.87,1384800.0],["2025-09-15",174.38,176.67,173.49,173.87,2033100.0],["2025-09-16",174.73,175.96,171.3,172.04,1780600.0],["2025-09-17",172.99,176.89,171.24,172.25,1807200.0],["2025-09-18",174.78,175.7,168.115,169.63,2322300.0],["2025-09-19",171.37,171.9,168.34,169.05,2755100.0],["2025-09-22",167.75,172.34,166.28,170.63,1634700.0],["2025-09-23",169.53,170.52,163.2,165.68,2815900.0],["2025-09-24",167.15,169.72,163.63,163.83,2415300.0],["2025-09-25",162.8,164.175,160.1,162.42,1833500.0],["2025-09-26",162.11,167.19,161.3,166.65,2137500.0],["2025-09-29",168.1,168.66,164.92,165.31,2299100.0],["2025-09-30",165.15,165.285,157.58,159.7,3329200.0],["2025-10-01",160.25,162.25,149.06,149.57,4722300.0],["2025-10-02",150.4,151.76,147.4,151.05,3492300.0],["2025-10-03",151.455,152.38,149.21,150.49,3426400.0],["2025-10-06",151.77,156.775,148.25,150.19,3916800.0],["2025-10-07",151.12,152.0,146.16,150.12,2927300.0],["2025-10-08",151.02,153.25,149.17,149.52,2254600.0],["2025-10-09",149.75,150.73,147.61,147.74,2297600.0],["2025-10-10",149.21,149.55,144.32,144.56,2528000.0],["2025-10-13",145.45,149.41,144.8,149.39,2579200.0],["2025-10-14",147.595,157.44,147.33,156.37,3907700.0],["2025-10-15",159.34,159.88,149.73,149.84,3918100.0],["2025-10-16",152.77,155.94,148.31,150.13,2726100.0],["2025-10-17",150.0,152.14,149.21,151.95,2228900.0],["2025-10-20",153.67,159.32,152.895,158.79,2530100.0],["2025-10-21",158.51,169.32,158.4,168.71,4319100.0],["2025-10-22",170.56,171.3,167.18,167.89,4269300.0],["2025-10-23",167.335,168.34,163.232,165.01,2580300.0],["2025-10-24",167.3,168.653,162.15,162.64,1977800.0],["2025-10-27",164.75,167.1,163.77,164.26,2297700.0],["2025-10-28",163.9,164.88,162.06,163.96,2772500.0],["2025-10-29",162.33,162.76,158.42,159.28,2603300.0],["2025-10-30",157.945,165.0,157.26,160.67,5494300.0],["2025-10-31",159.97,170.53,158.5,169.42,6806500.0],["2025-11-03",169.99,176.72,167.14,176.08,4227200.0],["2025-11-04",174.31,174.84,161.76,165.0,4944100.0],["2025-11-05",167.6,168.98,160.01,161.46,2780600.0],["2025-11-06",159.55,159.81,152.93,156.13,2664900.0],["2025-11-07",155.0,158.11,153.1,157.83,1692500.0],["2025-11-10",157.545,160.4,154.48,159.13,2394400.0],["2025-11-11",160.2,164.31,157.38,157.54,2716500.0],["2025-11-12",158.68,159.053,153.155,155.5,2066400.0],["2025-11-13",154.07,157.3,151.66,152.05,3119500.0],["2025-11-14",150.33,154.91,149.1,151.79,2658800.0],["2025-11-17",150.25,151.7,145.06,146.02,2971300.0],["2025-11-18",146.27,149.47,145.2,148.75,2561500.0],["2025-11-19",148.23,150.1,146.22,146.51,2065200.0],["2025-11-20",147.54,149.9,143.39,144.04,2300000.0],["2025-11-21",143.5,146.525,139.7,146.28,3995500.0],["2025-11-24",146.75,148.29,145.0,146.45,3605100.0],["2025-11-25",146.46,150.89,146.23,149.04,2529000.0],["2025-11-26",147.37,149.16,146.928,148.03,1816100.0],["2025-11-28",148.22,151.36,147.665,149.52,1241500.0],["2025-12-01",148.03,154.63,147.9,151.58,2797100.0],["2025-12-02",153.56,156.645,152.0,153.91,2482500.0],["2025-12-03",153.57,156.87,151.63,156.755,2428800.0],["2025-12-04",157.24,158.21,153.75,156.54,1870800.0],["2025-12-05",156.1,164.49,155.79,159.33,4030900.0],["2025-12-08",160.6,162.4,159.31,160.74,2009900.0],["2025-12-09",159.7,162.69,158.26,161.41,1863700.0],["2025-12-10",160.54,164.03,159.7,161.73,1918500.0],["2025-12-11",162.43,164.84,160.97,163.265,1510500.0],["2025-12-12",163.0,164.49,160.31,162.04,1438200.0],["2025-12-15",162.65,162.65,157.123,159.17,2711700.0],["2025-12-16",158.91,163.5,158.11,159.56,1588800.0],["2025-12-17",160.7,166.48,160.172,161.98,3488800.0],["2025-12-18",162.35,166.33,161.0,165.0,2193600.0],["2025-12-19",163.89,165.73,160.49,161.07,4378500.0],["2025-12-22",161.95,166.0,161.08,164.45,1372900.0],["2025-12-23",162.78,163.845,158.04,162.39,1864100.0],["2025-12-24",160.84,162.05,159.875,161.12,439000.0],["2025-12-26",161.68,163.39,161.205,163.15,865700.0],["2025-12-29",162.02,164.685,162.02,163.99,1260700.0],["2025-12-30",162.56,164.5,162.09,162.93,1092200.0],["2025-12-31",163.0,163.261,161.534,162.14,1372600.0],["2026-01-02",162.14,162.14,153.837,154.76,2673900.0],["2026-01-05",155.0,156.38,152.42,153.88,4158700.0],["2026-01-06",152.67,161.18,150.5,158.36,2990300.0],["2026-01-07",158.36,163.92,157.21,160.87,2683400.0],["2026-01-08",159.19,159.19,149.02,149.43,4094800.0],["2026-01-09",150.0,150.838,143.11,146.42,3705400.0],["2026-01-12",145.91,148.73,143.66,146.44,2515500.0],["2026-01-13",146.27,148.0,137.66,137.89,5131000.0],["2026-01-14",137.2,138.92,131.195,131.96,4012300.0],["2026-01-15",132.66,133.97,127.705,128.45,4631000.0],["2026-01-16",129.22,129.46,118.08,118.55,8298900.0],["2026-01-20",115.83,121.21,115.53,118.06,6710500.0],["2026-01-21",118.605,123.4,116.56,122.41,6242400.0],["2026-01-22",123.2,128.77,122.985,128.44,4959200.0],["2026-01-23",128.76,132.28,128.65,131.75,5863000.0],["2026-01-26",132.74,138.95,132.51,138.44,6110700.0],["2026-01-27",139.49,140.68,131.17,133.86,4270800.0],["2026-01-28",135.49,138.85,133.61,134.76,2524200.0],["2026-01-29",125.16,125.41,115.01,120.38,9472300.0],["2026-01-30",121.62,123.56,117.83,118.18,4400000.0],["2026-02-02",117.84,119.61,113.47,113.7,5168700.0],["2026-02-03",110.01,110.24,100.92,105.0,7658000.0],["2026-02-04",103.94,110.23,98.705,105.04,7445100.0],["2026-02-05",104.49,106.96,97.93,98.41,8239600.0],["2026-02-06",100.14,102.99,92.32,94.72,14005000.0],["2026-02-09",93.455,94.0,88.51,91.23,8779300.0],["2026-02-10",91.29,97.0,90.5,92.92,6759800.0],["2026-02-11",91.75,93.0,85.04,86.97,8583000.0],["2026-02-12",87.14,88.5,83.17,86.48,11092400.0],["2026-02-13",86.38,88.25,84.0,84.38,6198000.0],["2026-02-17",85.44,87.2,80.4,82.15,8777100.0],["2026-02-18",82.04,84.48,80.4,83.61,4623700.0],["2026-02-19",83.71,84.35,80.21,80.26,6662200.0],["2026-02-20",79.565,81.19,75.01,75.98,9565000.0],["2026-02-23",73.5,73.75,68.27,68.81,10326700.0],["2026-02-24",68.81,73.2,67.85,71.18,10131800.0],["2026-02-25",70.89,73.55,67.87,73.19,6396600.0],["2026-02-26",75.0,81.67,75.0,79.43,10623900.0],["2026-02-27",75.43,76.77,73.56,75.13,7420000.0],["2026-03-02",72.91,75.65,72.34,73.8,5432900.0],["2026-03-03",72.11,78.75,71.0,78.38,5951500.0],["2026-03-04",77.5,78.3,74.35,76.81,6379900.0],["2026-03-05",77.76,84.26,77.7,82.51,12180900.0],["2026-03-06",81.8,84.95,79.43,83.62,7532200.0],["2026-03-09",82.68,83.91,80.04,82.04,5374000.0],["2026-03-10",81.1,82.0,76.86,78.01,6561700.0],["2026-03-11",78.13,79.1,74.2,75.45,6176900.0],["2026-03-12",75.77,80.42,73.32,73.34,7607400.0],["2026-03-13",73.07,76.09,72.64,75.21,5791000.0],["2026-03-16",76.7,77.44,74.89,76.17,5215400.0],["2026-03-17",75.69,78.8,74.083,74.91,5655600.0],["2026-03-18",74.37,74.47,71.91,73.47,4741800.0],["2026-03-19",74.37,76.72,72.93,74.6,4749100.0],["2026-03-20",72.91,75.16,70.54,73.73,6517900.0],["2026-03-23",73.23,75.45,72.0,74.41,4236200.0],["2026-03-24",72.8,72.82,67.33,68.17,7891600.0],["2026-03-25",70.0,71.296,66.1,66.46,5764100.0],["2026-03-26",66.09,69.37,65.82,68.13,4760800.0],["2026-03-27",67.01,67.06,64.3,65.12,5724200.0],["2026-03-30",65.525,68.68,65.24,66.88,5005900.0],["2026-03-31",67.0,69.56,66.65,68.25,4134000.0],["2026-04-01",68.32,70.43,65.12,69.37,5538700.0],["2026-04-02",69.61,69.96,66.905,68.29,3953200.0],["2026-04-06",68.3,69.5,66.96,68.09,3589100.0],["2026-04-07",67.61,68.25,64.32,64.83,5372000.0],["2026-04-08",67.67,68.57,63.2,63.62,7500000.0],["2026-04-09",62.07,63.234,57.3,58.96,11045900.0],["2026-04-10",59.17,59.26,56.01,57.15,7528000.0],["2026-04-13",57.5,61.4,56.72,61.3,10182600.0],["2026-04-14",62.2,63.45,59.36,59.71,6930600.0],["2026-04-15",61.38,66.105,60.25,66.0,10878100.0],["2026-04-16",69.78,71.07,66.85,68.73,9575700.0],["2026-04-17",70.115,70.5,65.91,66.94,23913000.0],["2026-04-20",67.0,71.589,66.32,71.48,8296000.0],["2026-04-21",72.08,75.95,70.609,71.22,6094400.0],["2026-04-22",71.28,74.585,70.35,74.01,7533900.0],["2026-04-23",67.2,68.05,65.2,67.62,7796900.0],["2026-04-24",68.63,71.96,68.32,71.55,5275800.0],["2026-04-27",69.42,71.97,68.86,69.22,5727400.0],["2026-04-28",69.87,72.8,69.375,69.71,4815700.0],["2026-04-29",69.6,70.7,68.48,70.49,3863700.0],["2026-04-30",69.585,69.585,66.55,68.59,8764400.0],["2026-05-01",82.92,90.23,82.05,88.88,27384500.0],["2026-05-04",88.17,96.318,87.46,93.16,15945800.0],["2026-05-05",92.49,93.9,88.93,92.35,7608500.0],["2026-05-06",91.48,91.48,84.485,88.8,10297600.0],["2026-05-07",91.61,95.0,90.42,92.37,12651800.0],["2026-05-08",88.64,92.13,84.42,91.6,12639800.0],["2026-05-11",90.24,92.43,84.9,87.31,7931100.0],["2026-05-12",87.31,88.2,83.38,85.0,5970200.0],["2026-05-13",84.44,84.89,80.2,80.62,6261500.0],["2026-05-14",80.33,82.5,78.2,80.86,4546400.0],["2026-05-15",82.1,89.19,82.1,87.46,6813600.0],["2026-05-18",85.8,91.4,85.25,89.435,5670400.0],["2026-05-19",92.8,94.5,85.78,86.62,6642400.0],["2026-05-20",84.185,86.723,82.2,86.23,3900700.0],["2026-05-21",82.775,84.3,81.0,82.18,4864900.0],["2026-05-22",83.52,88.55,83.52,85.42,4459500.0],["2026-05-26",83.29,86.03,82.0,84.92,4013900.0],["2026-05-27",84.21,90.84,83.73,89.07,4700200.0],["2026-05-28",90.99,95.23,88.98,93.29,5513200.0],["2026-05-29",97.875,108.48,97.36,107.61,13857700.0],["2026-06-01",114.18,119.38,110.23,115.95,12693300.0],["2026-06-02",103.37,109.615,103.0,109.1,7037100.0],["2026-06-03",106.13,106.13,99.645,101.53,5029800.0],["2026-06-04",105.49,106.26,100.57,101.5,4861100.0],["2026-06-05",101.39,103.372,96.785,99.47,3802200.0],["2026-06-08",98.03,99.98,96.12,97.89,2873000.0],["2026-06-09",95.31,99.081,92.0,95.61,3424100.0],["2026-06-10",92.79,96.655,91.06,91.54,3932200.0],["2026-06-11",88.952,91.62,86.51,89.2,6705600.0],["2026-06-12",89.71,90.05,84.76,88.52,4881900.0],["2026-06-15",90.0,93.86,88.34,91.55,3205200.0],["2026-06-16",90.39,93.0,86.962,87.95,4674000.0],["2026-06-17",87.49,88.46,83.83,84.39,4909900.0],["2026-06-18",83.64,85.702,81.76,82.72,7557500.0],["2026-06-22",81.31,85.5,78.55,79.96,5774000.0],["2026-06-23",81.4,83.08,79.97,81.35,4572200.0],["2026-06-24",81.27,84.095,80.56,81.55,2647300.0],["2026-06-25",79.15,80.15,74.41,74.68,6233200.0],["2026-06-26",75.3,79.38,75.3,78.74,7936900.0],["2026-06-29",80.46,82.83,79.01,79.26,3142900.0],["2026-06-30",77.49,79.2,76.47,77.79,3321600.0],["2026-07-01",80.62,84.61,80.16,83.17,3674600.0],["2026-07-02",82.78,85.59,81.9,83.84,3103700.0],["2026-07-06",82.0001,86.84,81.51,85.5,2434271.854762],["2026-07-07",89.11,91.27,87.1101,88.39,3761144.959136],["2026-07-08",86,87.04,83.98,85.47,3038124.586895],["2026-07-09",81.36,90.86,80.66,90.71,2820364.109993],["2026-07-10",93.97,94.9,88.14,88.86,2460167.899627],["2026-07-13",90.4,96.5,90.4,96.16,5446566.40274],["2026-07-14",90,91.98,88.61,89.08,4270917.156692],["2026-07-15",91.17,95.85,90.85,91.77,3435565.617476],["2026-07-16",94.24,95.21,88.5,92.36,2765999.360929],["2026-07-17",90.13,94.35,90.01,93.29,3225861.17001],["2026-07-20",91,97.25,89.93,96.43,2822524.812057],["2026-07-21",93.408,96.5,89.27,90.6,3262525.740692],["2026-07-22",90.54,90.6,84.71,85.4,3018105.800089],["2026-07-23",87.69,87.7,80,80.15,4098014.372547],["2026-07-24",81.43,87.09,81.43,86.88,4164823.65392],["2026-07-27",90.13,97.73,89.3525,95.87,6207258.118402],["2026-07-28",98.626,102.65,96.61,99.98,6020204.707062],["2026-07-29",100,106.72,98.905,104.28,5466029.897697],["2026-07-30",97.735,99.1768,95.18,98.12,3938647.421162],["2026-07-31",95.68,101.62,95.35,101.015,2728728.138851],["2026-08-03",105.07,108.94,102.35,103.71,3449696.412561],["2026-08-04",103.84,110.57,103.32,110.31,4721708.65213],["2026-08-05",112.94,113.55,109.08,113.32,4586967.321142],["2026-08-06",108.73,110.88,107.4201,110.17,7692557.057498],["2026-08-07",145.135,153.2,141.51,149.07,20076025.255938],["2026-08-10",149.325,153.99,145,147.585,3089384.741012],["2026-08-11",151.38,156.215,148.87,154.08,4428836.5101],["2026-08-12",151.54,156.45,150.7501,155.24,4030842.138316],["2026-08-13",155.56,167.11,154.9,165.98,5526737.861675],["2026-08-14",166.21,167.75,161.84,162.22,4190785.47897]]}