{"t":"VEEV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-16",38.0,39.64,35.06,37.16,13954000.0],["2013-10-17",37.13,42.0,37.1,41.6,2936900.0],["2013-10-18",43.7,44.99,43.59,44.39,1190900.0],["2013-10-21",49.0,49.0,45.39,46.24,998800.0],["2013-10-22",47.96,48.0,41.77,42.95,1133000.0],["2013-10-23",42.47,42.93,39.57,40.15,953500.0],["2013-10-24",40.15,43.34,40.15,43.15,591600.0],["2013-10-25",44.0,44.62,40.6,43.0,392200.0],["2013-10-28",43.25,43.25,40.11,40.47,340200.0],["2013-10-29",40.48,41.0,38.01,38.72,528400.0],["2013-10-30",38.62,39.0,36.82,37.2,641500.0],["2013-10-31",36.9,39.49,35.0,38.91,1275500.0],["2013-11-01",39.0,40.3,37.55,38.58,401100.0],["2013-11-04",39.04,39.92,37.5,38.93,264500.0],["2013-11-05",39.0,39.56,37.9,38.19,281100.0],["2013-11-06",38.76,38.88,37.8,38.64,189600.0],["2013-11-07",38.64,38.7,37.68,38.11,260600.0],["2013-11-08",38.15,40.62,38.15,40.54,504300.0],["2013-11-11",40.23,40.59,37.09,37.19,720100.0],["2013-11-12",37.64,37.64,36.6,37.1,279700.0],["2013-11-13",37.0,38.77,36.75,38.71,184700.0],["2013-11-14",39.05,39.05,38.36,38.85,110900.0],["2013-11-15",39.44,41.05,38.48,38.59,365900.0],["2013-11-18",38.6,40.79,38.25,38.53,295100.0],["2013-11-19",38.25,38.32,36.81,37.01,272500.0],["2013-11-20",37.75,38.62,36.75,36.93,251800.0],["2013-11-21",37.16,37.99,36.85,37.55,418200.0],["2013-11-22",39.44,39.7,37.83,38.15,775500.0],["2013-11-25",39.25,40.75,38.46,39.49,83800.0],["2013-11-26",38.41,42.47,38.4,42.13,993700.0],["2013-11-27",42.44,43.69,41.02,41.91,521800.0],["2013-11-29",42.29,42.59,39.73,40.49,443600.0],["2013-12-02",40.03,42.22,40.03,41.22,390100.0],["2013-12-03",40.33,42.27,39.99,40.21,743700.0],["2013-12-04",40.35,41.89,39.95,40.14,825000.0],["2013-12-05",40.49,41.48,40.03,40.98,1115000.0],["2013-12-06",43.22,44.3,38.5,40.05,3305300.0],["2013-12-09",40.04,40.08,37.82,38.08,1406100.0],["2013-12-10",38.08,39.48,37.98,38.31,610200.0],["2013-12-11",38.4,38.91,37.78,37.88,507900.0],["2013-12-12",37.7,38.28,37.4,37.52,472000.0],["2013-12-13",37.83,37.86,36.67,36.93,751700.0],["2013-12-16",36.97,37.09,32.56,34.17,3465100.0],["2013-12-17",34.31,34.31,32.88,34.06,1625800.0],["2013-12-18",33.22,34.15,32.6,33.57,1090000.0],["2013-12-19",33.2,33.32,32.05,32.94,988000.0],["2013-12-20",33.0,33.99,32.25,33.69,2274700.0],["2013-12-23",33.6,33.9,32.53,32.7,643300.0],["2013-12-24",32.9,32.98,32.59,32.83,489300.0],["2013-12-26",32.75,33.49,32.08,32.31,459600.0],["2013-12-27",32.15,32.41,31.56,31.86,561500.0],["2013-12-30",31.8,32.4,31.43,31.88,528500.0],["2013-12-31",32.07,32.23,31.63,32.1,544700.0],["2014-01-02",32.08,32.43,31.9,32.33,392800.0],["2014-01-03",32.35,35.5,32.0,35.17,1604900.0],["2014-01-06",35.02,35.59,34.14,34.86,882100.0],["2014-01-07",34.69,34.91,33.7,34.34,807800.0],["2014-01-08",34.28,35.0,33.8,34.17,780300.0],["2014-01-09",34.07,34.38,32.11,32.63,925100.0],["2014-01-10",32.63,32.73,31.5,32.53,974500.0],["2014-01-13",32.91,33.1,32.47,33.07,609600.0],["2014-01-14",33.09,33.76,32.91,33.74,794200.0],["2014-01-15",33.29,33.5,28.71,32.02,5051900.0],["2014-01-16",32.0,32.36,31.31,31.94,1326000.0],["2014-01-17",31.9,31.99,31.32,31.5,916700.0],["2014-01-21",31.6,31.89,31.22,31.76,622400.0],["2014-01-22",31.96,31.97,31.14,31.29,468900.0],["2014-01-23",31.89,32.08,31.25,31.62,649700.0],["2014-01-24",31.41,32.01,30.91,31.89,556100.0],["2014-01-27",31.82,31.89,30.58,31.09,397200.0],["2014-01-28",31.11,31.57,30.9,31.02,197700.0],["2014-01-29",30.71,31.18,30.5,31.0,427500.0],["2014-01-30",31.26,32.64,31.26,32.25,525200.0],["2014-01-31",31.98,32.39,31.75,31.79,347400.0],["2014-02-03",31.76,31.78,29.19,29.46,1010000.0],["2014-02-04",29.55,30.11,28.81,30.04,863800.0],["2014-02-05",29.68,30.38,29.47,29.76,540800.0],["2014-02-06",29.96,30.73,29.84,30.55,240900.0],["2014-02-07",30.75,30.97,30.56,30.81,286700.0],["2014-02-10",30.9,31.03,30.69,30.85,154300.0],["2014-02-11",30.9,31.34,30.45,31.02,228100.0],["2014-02-12",31.17,31.54,30.92,31.3,333400.0],["2014-02-13",31.29,32.96,31.29,32.62,464100.0],["2014-02-14",32.83,34.26,32.49,34.23,930000.0],["2014-02-18",34.4,36.17,34.38,35.85,1069400.0],["2014-02-19",35.76,36.27,35.18,35.9,517200.0],["2014-02-20",35.89,36.04,35.39,35.87,230200.0],["2014-02-21",35.91,35.91,34.36,35.05,345900.0],["2014-02-24",35.07,36.07,34.83,35.17,456200.0],["2014-02-25",35.07,35.07,33.68,35.0,454600.0],["2014-02-26",35.05,35.31,34.72,35.17,442800.0],["2014-02-27",35.22,36.22,35.07,35.85,622000.0],["2014-02-28",36.07,38.08,34.7,35.3,1373000.0],["2014-03-03",34.96,36.04,34.22,35.99,461400.0],["2014-03-04",36.35,37.85,35.63,37.8,1919500.0],["2014-03-05",39.81,39.81,34.12,34.76,4219000.0],["2014-03-06",34.86,35.73,33.78,34.05,1139600.0],["2014-03-07",33.85,34.13,32.32,32.43,1706600.0],["2014-03-10",32.65,33.91,32.28,33.77,965300.0],["2014-03-11",33.98,34.06,32.86,32.97,673300.0],["2014-03-12",32.83,33.5,32.83,33.29,523500.0],["2014-03-13",33.39,33.47,31.88,32.57,869800.0],["2014-03-14",32.59,32.99,32.0,32.26,434700.0],["2014-03-17",32.6,33.4,32.28,33.1,680200.0],["2014-03-18",33.94,34.0,33.47,33.78,738400.0],["2014-03-19",33.78,33.78,32.55,32.82,428500.0],["2014-03-20",32.49,32.87,31.65,31.74,613600.0],["2014-03-21",31.71,32.06,29.85,30.11,908700.0],["2014-03-24",30.14,30.17,27.0,27.39,1639600.0],["2014-03-25",27.0,28.83,26.64,27.27,2544100.0],["2014-03-26",26.85,27.13,25.21,26.27,7965400.0],["2014-03-27",26.2,26.7,25.37,26.0,1458300.0],["2014-03-28",26.05,26.92,25.84,26.91,992200.0],["2014-03-31",26.9,27.1,26.35,26.7,718700.0],["2014-04-01",26.7,27.08,26.04,26.29,1137100.0],["2014-04-02",28.39,29.06,25.85,26.39,2764900.0],["2014-04-03",26.39,26.5,24.69,24.73,1747200.0],["2014-04-04",24.78,25.1,21.91,23.1,4269200.0],["2014-04-07",22.86,23.32,22.5,23.05,1215100.0],["2014-04-08",23.1,23.65,22.54,23.42,1357500.0],["2014-04-09",23.5,24.17,23.0,24.14,1297600.0],["2014-04-10",24.25,24.25,22.4,23.26,1813200.0],["2014-04-11",22.88,23.54,21.85,21.9,1114000.0],["2014-04-14",20.53,22.84,20.4,21.9,4274700.0],["2014-04-15",21.61,22.32,20.96,22.15,1794800.0],["2014-04-16",22.36,22.8,21.75,22.63,1126500.0],["2014-04-17",22.42,22.76,21.79,22.55,1095700.0],["2014-04-21",22.48,22.53,21.44,22.07,907200.0],["2014-04-22",21.95,23.59,21.93,23.16,1251300.0],["2014-04-23",23.15,23.37,22.1,22.15,606300.0],["2014-04-24",22.33,22.5,20.87,20.99,1050500.0],["2014-04-25",20.7,20.85,19.61,19.74,1657300.0],["2014-04-28",19.74,19.9,17.85,18.87,2908700.0],["2014-04-29",19.0,19.38,18.25,18.7,1335700.0],["2014-04-30",18.5,19.22,18.21,19.21,2050000.0],["2014-05-01",19.0,20.42,18.95,19.61,2301500.0],["2014-05-02",19.55,19.95,19.5,19.89,814200.0],["2014-05-05",19.67,20.19,19.53,19.67,568000.0],["2014-05-06",19.54,19.8,19.12,19.3,995800.0],["2014-05-07",19.21,19.28,17.11,17.87,2393700.0],["2014-05-08",17.75,18.51,17.64,17.91,912800.0],["2014-05-09",17.83,18.36,17.67,18.23,489300.0],["2014-05-12",18.28,19.11,18.23,19.04,627500.0],["2014-05-13",19.0,19.15,18.16,18.35,512600.0],["2014-05-14",18.2,18.5,17.66,18.22,655500.0],["2014-05-15",18.15,18.8,17.76,18.68,577900.0],["2014-05-16",18.7,19.37,18.4,19.34,943900.0],["2014-05-19",19.19,19.54,19.04,19.21,517300.0],["2014-05-20",19.22,20.04,19.22,19.9,595700.0],["2014-05-21",20.24,20.3,19.75,19.78,805400.0],["2014-05-22",19.67,20.78,19.55,20.11,1092800.0],["2014-05-23",20.15,21.35,19.88,21.16,985900.0],["2014-05-27",21.26,21.52,20.93,21.1,835300.0],["2014-05-28",21.93,22.04,20.82,21.89,1467400.0],["2014-05-29",22.0,22.26,21.34,22.04,2051900.0],["2014-05-30",22.83,23.25,20.05,20.96,4013700.0],["2014-06-02",20.81,20.94,19.7,19.85,1625400.0],["2014-06-03",19.66,20.32,19.51,20.06,913100.0],["2014-06-04",19.87,20.1,19.65,19.8,524600.0],["2014-06-05",19.79,20.85,19.64,20.75,774600.0],["2014-06-06",20.56,21.45,20.37,21.15,825100.0],["2014-06-09",21.13,21.9,21.09,21.5,664200.0],["2014-06-10",21.31,21.45,21.04,21.36,397900.0],["2014-06-11",21.26,22.1,21.09,21.73,827400.0],["2014-06-12",21.7,22.04,21.46,22.03,496900.0],["2014-06-13",21.99,22.14,20.86,21.31,695800.0],["2014-06-16",20.83,23.88,20.79,23.72,2726100.0],["2014-06-17",23.28,24.75,22.98,24.52,2339700.0],["2014-06-18",24.5,25.0,24.22,24.9,1494800.0],["2014-06-19",24.79,24.99,24.49,24.82,993500.0],["2014-06-20",24.66,24.9,24.37,24.75,1527000.0],["2014-06-23",24.74,24.88,24.25,24.52,1311300.0],["2014-06-24",24.55,25.24,24.4,24.78,1884600.0],["2014-06-25",23.53,24.88,23.29,24.31,2113900.0],["2014-06-26",24.3,24.34,22.97,24.21,2043100.0],["2014-06-27",24.2,25.0,24.09,24.83,1922200.0],["2014-06-30",24.8,25.67,24.7,25.45,1107400.0],["2014-07-01",25.73,26.26,25.28,26.21,1628400.0],["2014-07-02",26.13,26.34,25.14,25.23,1493600.0],["2014-07-03",25.5,25.5,24.81,24.96,728200.0],["2014-07-07",24.76,25.14,24.54,24.87,746700.0],["2014-07-08",24.85,24.87,23.27,24.3,2093800.0],["2014-07-09",24.37,24.38,23.72,24.01,1002800.0],["2014-07-10",23.35,24.43,23.31,24.33,906200.0],["2014-07-11",24.22,24.57,23.89,24.41,475900.0],["2014-07-14",24.4,25.08,24.2,24.61,683500.0],["2014-07-15",24.18,24.39,23.33,23.38,1262700.0],["2014-07-16",23.5,24.06,23.32,23.97,1112800.0],["2014-07-17",23.78,24.31,23.58,23.74,881000.0],["2014-07-18",23.92,24.58,23.73,24.52,785600.0],["2014-07-21",24.42,24.92,24.08,24.74,511800.0],["2014-07-22",24.92,25.01,24.27,24.37,460200.0],["2014-07-23",24.33,24.5,23.65,23.72,395200.0],["2014-07-24",23.74,24.5,23.66,24.38,322000.0],["2014-07-25",24.23,24.28,23.57,23.59,511000.0],["2014-07-28",23.6,23.84,23.18,23.57,320100.0],["2014-07-29",23.64,23.97,23.42,23.69,214500.0],["2014-07-30",23.71,24.63,23.71,24.1,579500.0],["2014-07-31",23.72,23.93,23.45,23.8,443200.0],["2014-08-01",23.52,23.68,22.21,22.5,612400.0],["2014-08-04",22.25,23.32,22.04,23.23,471600.0],["2014-08-05",23.12,23.59,22.71,23.34,611700.0],["2014-08-06",23.0,23.3,22.63,22.65,977700.0],["2014-08-07",22.75,22.9,22.59,22.59,436200.0],["2014-08-08",22.45,22.59,22.18,22.18,445300.0],["2014-08-11",22.23,23.2,22.19,22.98,760800.0],["2014-08-12",22.9,23.07,22.58,22.84,364800.0],["2014-08-13",22.85,23.0,22.65,22.85,402500.0],["2014-08-14",22.78,23.04,22.58,22.86,406000.0],["2014-08-15",22.85,22.89,21.84,22.07,613200.0],["2014-08-18",22.26,22.62,22.22,22.58,348800.0],["2014-08-19",22.55,22.81,21.89,22.13,670200.0],["2014-08-20",21.91,22.1,21.57,21.92,665700.0],["2014-08-21",21.94,22.73,21.67,22.65,950600.0],["2014-08-22",22.61,24.48,22.35,24.42,1229600.0],["2014-08-25",24.47,24.8,24.12,24.6,786400.0],["2014-08-26",24.72,25.16,24.27,24.94,740500.0],["2014-08-27",24.93,25.54,24.87,25.21,1052900.0],["2014-08-28",25.19,25.23,24.5,24.96,1590500.0],["2014-08-29",27.04,30.0,27.03,29.97,7550400.0],["2014-09-02",29.52,29.89,28.37,29.46,2833600.0],["2014-09-03",29.5,29.57,28.41,28.85,1657700.0],["2014-09-04",29.07,31.66,29.02,30.16,2498600.0],["2014-09-05",30.39,30.67,28.72,29.73,1416900.0],["2014-09-08",29.63,30.18,29.56,29.85,1241300.0],["2014-09-09",29.96,30.05,29.31,29.5,990300.0],["2014-09-10",29.54,30.82,29.17,30.71,1365300.0],["2014-09-11",30.43,31.5,30.28,31.16,1305700.0],["2014-09-12",31.16,31.68,30.65,31.56,1226600.0],["2014-09-15",31.25,31.57,30.04,30.23,1341700.0],["2014-09-16",29.57,30.0,28.91,29.61,1198800.0],["2014-09-17",29.59,29.92,28.96,29.18,710800.0],["2014-09-18",29.69,29.94,29.16,29.34,762200.0],["2014-09-19",29.63,29.83,28.67,28.98,1463000.0],["2014-09-22",29.0,29.31,28.19,29.05,1414600.0],["2014-09-23",28.94,29.63,28.78,29.19,1131400.0],["2014-09-24",29.2,29.48,28.52,28.83,829500.0],["2014-09-25",29.22,29.48,28.22,28.64,834500.0],["2014-09-26",28.56,28.99,28.07,28.74,632800.0],["2014-09-29",28.53,29.09,28.5,28.89,938500.0],["2014-09-30",28.89,29.23,28.05,28.17,756100.0],["2014-10-01",28.13,28.17,27.03,27.42,982900.0],["2014-10-02",27.1,27.41,25.73,27.05,1968800.0],["2014-10-03",27.42,27.62,26.68,27.47,1086200.0],["2014-10-06",27.61,27.82,26.3,26.36,619800.0],["2014-10-07",26.27,26.5,25.56,25.72,542400.0],["2014-10-08",25.86,26.54,25.54,26.0,751800.0],["2014-10-09",26.32,26.41,25.16,25.47,807500.0],["2014-10-10",25.45,25.97,24.46,25.35,932600.0],["2014-10-13",25.37,26.14,24.91,25.45,784900.0],["2014-10-14",25.37,26.37,25.18,25.77,721400.0],["2014-10-15",25.0,26.9,24.75,26.6,794000.0],["2014-10-16",26.1,28.0,25.98,27.82,994800.0],["2014-10-17",28.16,28.29,27.24,28.1,1753200.0],["2014-10-20",28.1,28.83,27.9,28.31,912100.0],["2014-10-21",28.46,28.65,28.23,28.53,698800.0],["2014-10-22",28.55,28.7,27.36,27.75,454100.0],["2014-10-23",27.99,28.54,27.8,27.99,423500.0],["2014-10-24",28.0,28.09,27.44,28.02,361100.0],["2014-10-27",27.72,28.92,27.3,28.83,486200.0],["2014-10-28",28.87,29.38,28.15,28.95,592800.0],["2014-10-29",28.95,28.96,28.02,28.21,332200.0],["2014-10-30",28.21,28.85,27.81,28.79,366700.0],["2014-10-31",29.8,30.68,29.51,29.78,1519800.0],["2014-11-03",29.78,29.9,28.62,28.71,813600.0],["2014-11-04",28.45,28.66,28.13,28.37,591100.0],["2014-11-05",28.51,28.78,27.91,28.06,508300.0],["2014-11-06",27.84,28.0,27.41,27.74,493600.0],["2014-11-07",27.89,28.79,27.61,28.43,534400.0],["2014-11-10",28.43,29.05,28.33,28.67,446700.0],["2014-11-11",28.65,28.95,28.3,28.55,380500.0],["2014-11-12",28.5,29.28,28.5,28.78,369100.0],["2014-11-13",28.86,28.97,28.04,28.38,376500.0],["2014-11-14",28.25,28.35,27.64,28.0,578900.0],["2014-11-17",27.8,28.0,27.23,27.57,600600.0],["2014-11-18",27.62,28.62,27.62,28.21,799200.0],["2014-11-19",28.25,28.33,27.25,27.35,675400.0],["2014-11-20",27.42,28.19,27.16,27.83,375700.0],["2014-11-21",28.24,28.43,27.91,28.0,497200.0],["2014-11-24",28.26,28.77,28.01,28.7,632600.0],["2014-11-25",28.85,29.4,28.31,28.84,1488800.0],["2014-11-26",31.47,32.54,30.06,32.38,4608000.0],["2014-11-28",33.03,33.66,31.83,32.85,1252400.0],["2014-12-01",32.7,32.8,30.77,31.16,1821100.0],["2014-12-02",31.03,31.51,30.38,31.42,1003200.0],["2014-12-03",31.0,31.05,29.8,30.25,1932000.0],["2014-12-04",30.68,31.6,30.38,31.52,2631700.0],["2014-12-05",31.52,31.64,30.77,30.97,1813800.0],["2014-12-08",30.92,31.38,30.42,30.54,618900.0],["2014-12-09",30.14,31.0,29.63,30.73,759600.0],["2014-12-10",30.52,30.98,28.76,28.88,852800.0],["2014-12-11",28.97,30.12,28.65,28.68,980400.0],["2014-12-12",28.5,29.18,28.41,28.59,644100.0],["2014-12-15",28.66,28.98,26.4,26.82,2028000.0],["2014-12-16",26.71,26.98,26.0,26.18,1331000.0],["2014-12-17",26.3,26.93,25.52,26.86,1385100.0],["2014-12-18",27.16,28.03,26.92,28.02,1127500.0],["2014-12-19",28.28,29.17,27.68,27.69,1912600.0],["2014-12-22",27.64,27.99,27.16,27.7,678000.0],["2014-12-23",27.79,27.83,26.31,26.63,1073500.0],["2014-12-24",26.74,27.07,26.71,26.88,373800.0],["2014-12-26",26.89,27.16,26.39,26.78,687800.0],["2014-12-29",26.88,27.1,26.48,26.7,643500.0],["2014-12-30",26.69,26.81,25.84,26.14,762000.0],["2014-12-31",26.13,26.58,26.0,26.41,829000.0],["2015-01-02",26.61,26.68,25.91,26.23,688500.0],["2015-01-05",25.96,26.78,25.9,26.23,650200.0],["2015-01-06",26.24,27.35,26.06,27.12,947100.0],["2015-01-07",27.37,27.68,26.58,27.17,825300.0],["2015-01-08",28.52,29.17,27.59,28.39,1304100.0],["2015-01-09",28.79,28.9,28.14,28.79,781400.0],["2015-01-12",28.92,29.22,28.56,29.12,776700.0],["2015-01-13",29.4,29.54,28.18,29.09,1186200.0],["2015-01-14",28.72,28.93,28.18,28.72,625200.0],["2015-01-15",28.52,28.7,27.75,28.09,816300.0],["2015-01-16",28.02,28.69,27.76,28.07,944000.0],["2015-01-20",28.25,28.41,27.3,28.0,499600.0],["2015-01-21",28.0,28.59,27.91,28.48,683700.0],["2015-01-22",28.75,28.8,28.15,28.51,509200.0],["2015-01-23",28.52,29.39,28.52,29.3,464900.0],["2015-01-26",29.35,30.5,29.33,29.84,960900.0],["2015-01-27",29.49,29.67,28.92,29.37,424300.0],["2015-01-28",29.62,30.25,28.79,28.98,527000.0],["2015-01-29",28.97,29.22,28.35,29.13,415700.0],["2015-01-30",28.92,29.47,28.61,28.76,475200.0],["2015-02-02",28.75,28.84,28.12,28.55,508700.0],["2015-02-03",28.54,29.57,28.25,29.47,475600.0],["2015-02-04",29.45,30.38,29.32,30.0,759100.0],["2015-02-05",30.48,30.97,29.43,30.08,913900.0],["2015-02-06",30.0,30.4,29.5,30.16,713500.0],["2015-02-09",30.15,30.48,29.67,29.8,729600.0],["2015-02-10",29.9,30.47,29.9,30.05,649600.0],["2015-02-11",30.06,30.35,29.87,29.91,567100.0],["2015-02-12",30.0,30.17,29.61,29.95,499700.0],["2015-02-13",30.11,30.5,29.81,30.12,812600.0],["2015-02-17",30.12,30.25,29.6,29.9,565600.0],["2015-02-18",30.28,31.78,30.04,31.0,2532800.0],["2015-02-19",31.19,31.55,30.54,30.85,874200.0],["2015-02-20",30.93,31.05,30.52,30.58,545800.0],["2015-02-23",30.49,30.55,29.06,29.99,1166700.0],["2015-02-24",30.0,30.1,29.59,29.93,959700.0],["2015-02-25",29.88,30.58,29.87,30.3,479300.0],["2015-02-26",30.75,31.64,30.34,31.46,1118300.0],["2015-02-27",31.46,31.54,30.52,30.87,563700.0],["2015-03-02",30.87,31.35,30.62,30.99,878000.0],["2015-03-03",30.89,33.1,30.76,32.69,4002200.0],["2015-03-04",27.7,27.75,24.42,25.72,19427400.0],["2015-03-05",25.9,25.9,24.71,24.73,5838100.0],["2015-03-06",24.71,25.25,24.42,24.63,3501700.0],["2015-03-09",24.56,24.98,24.42,24.81,2319700.0],["2015-03-10",24.52,24.7,23.82,24.26,2010400.0],["2015-03-11",24.25,24.48,23.87,24.4,1170200.0],["2015-03-12",24.39,25.44,24.28,24.96,1268900.0],["2015-03-13",24.96,25.4,24.75,24.86,965700.0],["2015-03-16",24.96,25.1,24.73,24.93,765700.0],["2015-03-17",25.9,28.0,25.69,27.73,3465100.0],["2015-03-18",27.52,27.78,27.0,27.48,1493700.0],["2015-03-19",27.89,28.05,27.27,27.93,1161900.0],["2015-03-20",27.8,28.0,27.25,27.28,1786500.0],["2015-03-23",27.27,27.31,26.21,26.37,1286000.0],["2015-03-24",26.37,27.29,26.08,27.24,962800.0],["2015-03-25",27.23,27.28,25.55,25.7,1300300.0],["2015-03-26",25.55,25.88,25.21,25.35,865000.0],["2015-03-27",25.24,25.63,25.01,25.46,572800.0],["2015-03-30",25.7,25.7,25.04,25.44,547900.0],["2015-03-31",25.23,25.74,24.94,25.53,769800.0],["2015-04-01",25.52,25.87,24.6,25.0,961400.0],["2015-04-02",24.89,25.2,24.39,25.15,1385800.0],["2015-04-06",25.05,25.74,24.77,25.68,1069700.0],["2015-04-07",25.67,26.38,25.29,26.07,1251600.0],["2015-04-08",26.05,26.83,25.86,26.54,1025500.0],["2015-04-09",26.47,26.74,26.3,26.64,1199700.0],["2015-04-10",26.68,26.85,26.5,26.69,585700.0],["2015-04-13",26.53,27.06,26.39,26.58,972200.0],["2015-04-14",26.49,26.5,25.51,26.21,699400.0],["2015-04-15",26.29,27.18,26.2,27.02,1028100.0],["2015-04-16",26.92,27.27,26.87,27.18,500100.0],["2015-04-17",26.84,26.86,26.21,26.42,807400.0],["2015-04-20",26.42,26.89,26.25,26.75,480800.0],["2015-04-21",26.92,27.05,26.46,26.84,660200.0],["2015-04-22",26.89,27.24,26.54,27.12,598700.0],["2015-04-23",27.0,27.53,26.89,27.41,827400.0],["2015-04-24",27.4,27.63,27.07,27.17,726900.0],["2015-04-27",27.13,27.73,26.66,26.79,552300.0],["2015-04-28",26.63,27.37,26.44,27.26,895400.0],["2015-04-29",27.03,27.56,26.53,27.14,650200.0],["2015-04-30",27.06,27.22,26.4,26.55,763100.0],["2015-05-01",26.55,27.2,26.55,26.99,501700.0],["2015-05-04",27.09,27.63,27.08,27.27,480700.0],["2015-05-05",27.09,27.35,26.41,26.46,711000.0],["2015-05-06",26.58,27.18,26.58,27.13,780800.0],["2015-05-07",27.15,27.16,26.79,27.0,429400.0],["2015-05-08",27.08,27.5,27.08,27.23,439400.0],["2015-05-11",27.21,27.78,27.21,27.53,492600.0],["2015-05-12",27.16,27.34,26.6,27.04,489700.0],["2015-05-13",27.08,27.25,26.8,26.91,465800.0],["2015-05-14",27.2,27.51,26.87,27.51,483900.0],["2015-05-15",27.38,27.47,27.05,27.2,351800.0],["2015-05-18",27.07,27.99,27.07,27.97,975900.0],["2015-05-19",28.0,28.0,27.35,27.39,664200.0],["2015-05-20",27.49,27.93,27.31,27.76,464300.0],["2015-05-21",27.83,28.0,27.55,27.94,715300.0],["2015-05-22",27.95,28.27,27.76,27.9,611400.0],["2015-05-26",27.86,28.89,27.83,28.57,1053300.0],["2015-05-27",28.38,28.75,27.7,27.79,1258500.0],["2015-05-28",27.91,29.09,27.47,29.0,2822600.0],["2015-05-29",27.03,28.0,26.48,27.12,5001200.0],["2015-06-01",27.33,27.33,26.02,26.42,2662300.0],["2015-06-02",26.37,27.28,26.25,26.97,1176200.0],["2015-06-03",27.07,27.78,26.9,27.73,1140900.0],["2015-06-04",27.56,27.92,27.31,27.44,1035300.0],["2015-06-05",27.38,27.74,26.84,27.62,763300.0],["2015-06-08",27.6,27.83,26.64,26.99,678700.0],["2015-06-09",27.03,27.03,26.25,26.31,753100.0],["2015-06-10",26.39,26.62,26.15,26.41,963000.0],["2015-06-11",26.49,27.37,26.41,27.26,965900.0],["2015-06-12",27.2,27.55,26.58,26.61,1070200.0],["2015-06-15",26.3,27.35,26.24,27.07,788100.0],["2015-06-16",26.84,27.01,26.63,26.69,948400.0],["2015-06-17",26.62,27.29,26.52,27.14,1133100.0],["2015-06-18",27.29,27.59,27.04,27.3,816000.0],["2015-06-19",27.23,27.32,26.84,26.86,1038900.0],["2015-06-22",27.01,27.35,26.73,27.33,823700.0],["2015-06-23",27.22,28.47,27.05,28.33,1955100.0],["2015-06-24",28.35,28.36,27.76,27.94,1127600.0],["2015-06-25",28.01,28.25,27.9,28.15,900900.0],["2015-06-26",28.23,28.92,27.98,28.5,3192300.0],["2015-06-29",27.95,28.32,27.8,28.0,1069400.0],["2015-06-30",28.1,28.11,27.4,28.03,1606800.0],["2015-07-01",28.15,28.32,27.85,28.26,922000.0],["2015-07-02",28.35,28.85,27.98,28.09,1039100.0],["2015-07-06",27.93,28.44,27.73,27.92,2647600.0],["2015-07-07",27.66,28.65,27.66,28.38,2071900.0],["2015-07-08",28.15,28.33,27.71,27.85,971900.0],["2015-07-09",28.03,28.17,27.93,27.99,875200.0],["2015-07-10",28.28,28.34,27.99,28.1,737100.0],["2015-07-13",28.3,28.35,27.78,28.32,1312700.0],["2015-07-14",28.35,28.96,28.21,28.92,883900.0],["2015-07-15",29.0,29.19,28.68,28.75,723600.0],["2015-07-16",28.95,28.98,28.41,28.78,514800.0],["2015-07-17",28.75,28.75,28.0,28.24,671300.0],["2015-07-20",28.25,28.34,27.81,27.85,1257500.0],["2015-07-21",27.76,27.85,27.01,27.51,1010700.0],["2015-07-22",27.34,27.67,27.18,27.29,703400.0],["2015-07-23",27.45,27.99,27.33,27.71,729200.0],["2015-07-24",27.59,28.05,27.45,27.54,660600.0],["2015-07-27",27.22,27.34,26.81,26.93,762200.0],["2015-07-28",27.01,27.14,26.59,27.1,674200.0],["2015-07-29",27.12,27.32,26.74,27.03,582500.0],["2015-07-30",26.93,26.93,26.61,26.7,514100.0],["2015-07-31",26.74,27.26,26.59,26.92,681300.0],["2015-08-03",26.85,26.87,26.03,26.29,679100.0],["2015-08-04",26.29,26.46,25.95,26.07,604100.0],["2015-08-05",26.13,26.66,26.12,26.41,801000.0],["2015-08-06",26.41,26.44,25.19,25.45,746100.0],["2015-08-07",25.51,25.82,25.18,25.63,640000.0],["2015-08-10",25.63,26.13,25.61,26.07,483100.0],["2015-08-11",25.84,26.01,25.33,25.52,351200.0],["2015-08-12",25.28,25.39,24.79,25.17,663700.0],["2015-08-13",25.23,25.51,24.94,25.16,454800.0],["2015-08-14",25.06,25.35,24.91,25.23,536000.0],["2015-08-17",25.14,25.81,25.04,25.49,485800.0],["2015-08-18",25.54,25.69,25.23,25.35,448300.0],["2015-08-19",25.3,25.79,25.2,25.3,810100.0],["2015-08-20",24.92,25.03,24.41,24.49,731000.0],["2015-08-21",24.18,24.71,23.94,24.25,1265300.0],["2015-08-24",22.37,23.81,22.11,23.37,1491300.0],["2015-08-25",23.83,24.28,23.04,23.09,1254000.0],["2015-08-26",23.58,23.94,23.18,23.51,1158300.0],["2015-08-27",23.8,24.71,23.8,24.16,1442400.0],["2015-08-28",24.08,26.75,24.0,26.44,2815700.0],["2015-08-31",26.29,26.29,25.6,25.9,1554400.0],["2015-09-01",25.12,25.43,24.58,24.69,1243500.0],["2015-09-02",25.0,25.22,24.28,24.75,758700.0],["2015-09-03",24.83,25.38,24.52,24.61,497500.0],["2015-09-04",24.48,24.98,24.47,24.76,949800.0],["2015-09-08",25.49,25.69,24.93,25.47,810600.0],["2015-09-09",25.65,25.65,25.13,25.25,806700.0],["2015-09-10",25.22,25.9,25.2,25.48,621300.0],["2015-09-11",25.37,25.62,25.1,25.55,409800.0],["2015-09-14",25.16,25.75,25.16,25.61,537200.0],["2015-09-15",25.61,26.24,25.12,26.11,761100.0],["2015-09-16",26.1,26.43,25.78,26.36,553800.0],["2015-09-17",26.44,26.89,26.18,26.51,557600.0],["2015-09-18",26.11,26.8,26.11,26.51,2779400.0],["2015-09-21",26.66,26.8,26.17,26.53,1387400.0],["2015-09-22",26.19,26.39,25.49,25.81,450700.0],["2015-09-23",25.8,25.96,24.83,25.09,1049600.0],["2015-09-24",24.92,24.96,24.29,24.6,711200.0],["2015-09-25",24.62,24.83,23.93,24.18,1163500.0],["2015-09-28",24.06,24.24,23.17,23.25,1151900.0],["2015-09-29",23.25,23.4,22.48,22.83,963600.0],["2015-09-30",23.07,23.44,22.54,23.41,1333200.0],["2015-10-01",23.22,23.69,22.89,23.4,1370500.0],["2015-10-02",23.0,24.2,22.87,24.2,1117000.0],["2015-10-05",24.22,24.7,23.63,24.36,2866200.0],["2015-10-06",24.31,24.57,23.8,24.53,1043100.0],["2015-10-07",24.64,25.19,24.45,25.08,897100.0],["2015-10-08",25.08,25.31,24.61,25.22,894200.0],["2015-10-09",25.25,25.85,24.98,25.78,675100.0],["2015-10-12",25.72,25.88,25.02,25.38,730800.0],["2015-10-13",25.14,25.45,24.59,24.69,1029000.0],["2015-10-14",24.69,25.12,24.56,24.61,894200.0],["2015-10-15",24.62,25.53,24.53,25.51,569900.0],["2015-10-16",25.62,25.91,25.28,25.91,504100.0],["2015-10-19",25.81,26.4,25.59,26.06,474800.0],["2015-10-20",26.01,26.01,25.52,25.75,559100.0],["2015-10-21",25.8,26.0,24.71,24.93,606500.0],["2015-10-22",24.92,24.96,23.97,24.38,953000.0],["2015-10-23",24.63,25.5,24.39,25.28,598300.0],["2015-10-26",25.24,25.46,24.9,25.21,341600.0],["2015-10-27",25.14,25.54,24.87,25.19,571900.0],["2015-10-28",25.23,25.98,24.96,25.98,722900.0],["2015-10-29",25.9,26.35,25.28,25.31,691500.0],["2015-10-30",25.17,25.54,24.99,25.37,729800.0],["2015-11-02",25.42,26.01,25.35,25.77,857200.0],["2015-11-03",25.67,26.4,25.63,26.27,913000.0],["2015-11-04",26.32,26.6,26.05,26.35,736700.0],["2015-11-05",26.3,26.61,26.05,26.25,443300.0],["2015-11-06",26.24,27.18,26.11,27.12,955100.0],["2015-11-09",27.06,27.2,26.69,27.05,638100.0],["2015-11-10",26.91,26.91,26.39,26.76,689500.0],["2015-11-11",26.78,26.97,26.54,26.63,381100.0],["2015-11-12",26.34,26.96,26.15,26.55,383200.0],["2015-11-13",26.51,26.85,26.14,26.58,443500.0],["2015-11-16",26.54,27.02,26.42,27.0,611600.0],["2015-11-17",27.0,27.52,26.79,27.46,696100.0],["2015-11-18",27.46,27.65,27.14,27.62,837100.0],["2015-11-19",27.62,27.68,27.1,27.26,732800.0],["2015-11-20",27.35,27.5,27.1,27.28,525400.0],["2015-11-23",27.27,27.32,26.58,27.22,1208000.0],["2015-11-24",27.15,27.44,26.97,27.36,1280800.0],["2015-11-25",27.84,29.22,27.05,28.73,3798100.0],["2015-11-27",28.72,28.98,28.34,28.79,664800.0],["2015-11-30",29.03,29.34,28.77,28.86,1646800.0],["2015-12-01",28.25,28.35,27.12,27.76,2628600.0],["2015-12-02",27.7,28.4,27.44,28.24,1662800.0],["2015-12-03",28.37,28.44,27.06,27.24,674300.0],["2015-12-04",27.26,27.55,26.93,27.5,1043400.0],["2015-12-07",27.5,27.51,26.99,27.24,534900.0],["2015-12-08",26.99,27.27,26.77,27.13,598500.0],["2015-12-09",27.0,27.28,26.65,26.69,398900.0],["2015-12-10",26.66,27.01,26.38,26.9,555100.0],["2015-12-11",26.62,26.64,26.06,26.26,876900.0],["2015-12-14",26.35,26.9,26.33,26.72,1360300.0],["2015-12-15",26.84,27.44,26.53,27.38,1332300.0],["2015-12-16",27.61,28.4,27.56,28.25,1356700.0],["2015-12-17",28.32,28.38,27.88,27.88,941400.0],["2015-12-18",27.75,28.22,27.61,27.86,1737600.0],["2015-12-21",28.0,28.11,27.42,28.02,730400.0],["2015-12-22",28.05,28.29,27.63,28.12,656700.0],["2015-12-23",28.23,29.13,28.23,28.99,1285300.0],["2015-12-24",28.9,29.1,28.83,28.89,307200.0],["2015-12-28",28.78,28.98,28.58,28.73,478900.0],["2015-12-29",28.84,29.0,28.72,28.94,447200.0],["2015-12-30",29.01,29.07,28.76,28.95,585800.0],["2015-12-31",28.8,29.02,28.66,28.85,432100.0],["2016-01-04",28.37,29.01,28.25,28.69,1418200.0],["2016-01-05",28.79,29.25,28.7,28.99,1588800.0],["2016-01-06",28.64,28.93,27.77,28.1,4811700.0],["2016-01-07",27.6,27.63,26.15,26.29,1510900.0],["2016-01-08",26.43,26.54,25.57,25.63,890300.0],["2016-01-11",25.93,26.1,24.87,25.23,1182000.0],["2016-01-12",25.57,25.88,24.94,25.36,884000.0],["2016-01-13",25.46,26.1,24.33,24.34,1038200.0],["2016-01-14",24.45,25.15,23.43,24.97,1438200.0],["2016-01-15",24.26,24.6,23.4,24.43,1401600.0],["2016-01-19",24.66,25.19,23.74,24.01,1211900.0],["2016-01-20",23.56,24.55,22.77,24.17,1465300.0],["2016-01-21",24.13,25.02,23.96,24.72,1893100.0],["2016-01-22",25.08,26.0,24.94,25.41,1031600.0],["2016-01-25",25.19,25.33,24.42,24.45,937800.0],["2016-01-26",24.53,24.53,23.65,24.3,1262600.0],["2016-01-27",24.3,24.41,23.72,23.94,688500.0],["2016-01-28",23.98,24.0,22.87,23.06,1119700.0],["2016-01-29",23.05,24.11,23.04,24.1,1216900.0],["2016-02-01",23.8,24.7,23.52,24.35,1321300.0],["2016-02-02",24.05,24.13,23.24,23.33,1333000.0],["2016-02-03",23.57,23.69,22.94,23.5,1094100.0],["2016-02-04",23.45,24.39,23.26,24.25,952900.0],["2016-02-05",24.16,24.2,22.05,22.45,3617500.0],["2016-02-08",21.46,21.69,20.2,21.11,2272300.0],["2016-02-09",20.67,22.21,20.54,21.1,1644000.0],["2016-02-10",21.15,21.74,20.74,20.84,1525800.0],["2016-02-11",20.42,20.9,19.97,20.61,1566300.0],["2016-02-12",20.85,21.07,20.41,20.82,581900.0],["2016-02-16",21.11,21.8,20.93,21.67,873700.0],["2016-02-17",21.8,22.74,21.8,22.64,769000.0],["2016-02-18",22.68,22.76,21.77,22.12,757400.0],["2016-02-19",21.97,22.4,21.61,22.13,988400.0],["2016-02-22",22.31,22.78,22.15,22.62,863600.0],["2016-02-23",22.53,22.63,22.08,22.29,901200.0],["2016-02-24",22.21,22.71,21.6,22.64,815200.0],["2016-02-25",22.98,23.45,22.61,22.97,732600.0],["2016-02-26",23.2,23.55,23.01,23.36,813100.0],["2016-02-29",23.39,24.37,23.37,24.29,1469200.0],["2016-03-01",24.43,25.18,24.28,25.08,1838300.0],["2016-03-02",24.33,26.46,24.1,25.76,1702900.0],["2016-03-03",25.84,25.84,25.38,25.7,927000.0],["2016-03-04",25.8,27.36,25.49,26.74,1777700.0],["2016-03-07",26.5,27.57,26.34,27.34,1148900.0],["2016-03-08",27.16,27.36,26.57,26.63,771600.0],["2016-03-09",26.77,27.03,26.61,26.9,575800.0],["2016-03-10",26.75,26.8,26.0,26.11,1211800.0],["2016-03-11",26.33,26.86,26.0,26.73,1056900.0],["2016-03-14",26.6,26.77,26.0,26.64,702800.0],["2016-03-15",26.39,26.39,25.14,25.27,1004100.0],["2016-03-16",25.24,25.69,24.9,25.33,954900.0],["2016-03-17",25.36,25.49,24.69,25.31,644100.0],["2016-03-18",25.38,25.88,25.17,25.84,1107300.0],["2016-03-21",25.74,25.94,25.42,25.54,769500.0],["2016-03-22",25.38,25.85,25.24,25.69,752200.0],["2016-03-23",25.69,25.69,24.49,24.55,868700.0],["2016-03-24",24.41,24.71,24.07,24.71,872900.0],["2016-03-28",24.78,24.89,23.93,24.19,1306600.0],["2016-03-29",24.18,24.85,23.88,24.84,1190700.0],["2016-03-30",25.0,25.37,24.61,24.94,1204500.0],["2016-03-31",24.99,25.17,24.72,25.04,1525800.0],["2016-04-01",24.85,25.14,24.6,24.96,1105200.0],["2016-04-04",25.04,25.55,25.03,25.31,1053200.0],["2016-04-05",25.08,25.48,25.02,25.44,1991300.0],["2016-04-06",25.51,26.36,25.5,26.17,940200.0],["2016-04-07",26.05,26.17,25.75,25.99,818300.0],["2016-04-08",26.18,26.22,25.26,25.51,587400.0],["2016-04-11",25.59,25.9,25.33,25.44,794200.0],["2016-04-12",25.41,25.78,25.32,25.49,803700.0],["2016-04-13",25.73,26.51,25.61,26.39,624200.0],["2016-04-14",26.37,26.38,26.04,26.16,659400.0],["2016-04-15",26.04,26.04,25.25,25.77,1659400.0],["2016-04-18",25.5,25.71,25.4,25.7,1089900.0],["2016-04-19",25.75,25.84,25.41,25.73,1149900.0],["2016-04-20",25.74,26.09,25.71,26.05,1098800.0],["2016-04-21",26.1,26.84,26.1,26.66,1412100.0],["2016-04-22",26.63,27.26,26.62,27.1,1100100.0],["2016-04-25",27.04,27.2,26.81,27.03,887400.0],["2016-04-26",27.02,27.17,26.74,27.02,621600.0],["2016-04-27",27.01,27.68,27.01,27.65,774200.0],["2016-04-28",27.61,27.95,27.36,27.46,1338500.0],["2016-04-29",27.4,27.54,27.22,27.51,1210000.0],["2016-05-02",27.54,27.89,27.27,27.82,755100.0],["2016-05-03",27.58,27.58,27.13,27.34,858900.0],["2016-05-04",27.26,27.34,26.55,27.01,1133800.0],["2016-05-05",27.12,27.19,26.65,26.71,701000.0],["2016-05-06",26.55,27.14,26.53,27.0,808900.0],["2016-05-09",27.02,27.32,26.89,27.16,304100.0],["2016-05-10",27.16,27.26,26.85,27.24,327900.0],["2016-05-11",27.13,27.57,27.07,27.43,597200.0],["2016-05-12",27.59,27.64,27.07,27.39,1185800.0],["2016-05-13",27.39,27.59,27.19,27.35,583900.0],["2016-05-16",27.47,27.91,27.26,27.89,698600.0],["2016-05-17",27.84,28.31,27.62,27.82,1303700.0],["2016-05-18",27.8,28.56,27.62,28.39,699500.0],["2016-05-19",28.15,28.95,27.67,28.06,1252000.0],["2016-05-20",28.34,28.99,28.14,28.94,1424700.0],["2016-05-23",28.88,29.72,28.76,29.5,1381600.0],["2016-05-24",29.6,29.92,29.48,29.6,1332400.0],["2016-05-25",29.81,29.9,29.48,29.89,1321900.0],["2016-05-26",29.95,30.0,29.48,29.76,1568500.0],["2016-05-27",32.58,33.15,30.34,32.18,10413100.0],["2016-05-31",32.22,32.96,32.17,32.95,3484300.0],["2016-06-01",32.9,33.78,32.61,33.62,3443700.0],["2016-06-02",33.63,34.64,33.62,34.6,2532900.0],["2016-06-03",34.42,34.91,33.86,34.91,1480800.0],["2016-06-06",34.9,35.13,34.52,35.07,1973400.0],["2016-06-07",35.1,35.46,34.7,35.29,1917800.0],["2016-06-08",35.11,35.24,34.67,35.14,2133900.0],["2016-06-09",35.06,35.69,34.92,35.03,1495100.0],["2016-06-10",34.78,34.88,34.03,34.05,1438900.0],["2016-06-13",33.95,34.51,33.79,34.15,1700300.0],["2016-06-14",33.86,34.21,33.8,33.97,1653900.0],["2016-06-15",34.15,34.68,33.91,34.34,1952000.0],["2016-06-16",34.2,34.27,33.55,34.13,943500.0],["2016-06-17",34.01,34.48,33.57,33.64,1617400.0],["2016-06-20",34.29,34.73,33.82,34.29,989900.0],["2016-06-21",34.44,34.55,33.69,34.04,1087200.0],["2016-06-22",34.07,34.36,33.72,33.86,777200.0],["2016-06-23",34.2,35.01,33.91,35.01,1327500.0],["2016-06-24",33.92,34.48,33.59,34.3,3778000.0],["2016-06-27",33.84,33.9,32.61,32.96,2396200.0],["2016-06-28",33.4,33.56,32.95,33.01,1466900.0],["2016-06-29",33.39,34.29,33.09,34.02,1716400.0],["2016-06-30",34.2,34.27,33.59,34.12,1119900.0],["2016-07-01",34.07,34.55,34.06,34.29,1000200.0],["2016-07-05",34.2,34.35,33.86,34.24,866500.0],["2016-07-06",34.15,34.99,34.09,34.88,2141000.0],["2016-07-07",35.21,36.79,35.21,36.57,3465200.0],["2016-07-08",36.9,37.41,36.63,37.37,2519100.0],["2016-07-11",37.73,37.92,36.88,36.92,2107400.0],["2016-07-12",37.27,37.51,36.84,37.1,1634200.0],["2016-07-13",37.19,37.24,36.21,36.33,1140400.0],["2016-07-14",36.55,36.89,36.17,36.2,753300.0],["2016-07-15",36.21,36.58,36.08,36.35,772400.0],["2016-07-18",36.53,36.93,36.37,36.74,637300.0],["2016-07-19",36.61,36.69,35.92,36.13,849400.0],["2016-07-20",36.21,36.76,36.18,36.47,974900.0],["2016-07-21",36.44,37.14,36.1,36.25,899500.0],["2016-07-22",36.2,36.96,36.06,36.91,920200.0],["2016-07-25",36.96,37.11,36.66,36.98,856200.0],["2016-07-26",36.87,37.43,36.67,37.34,1195100.0],["2016-07-27",37.35,37.42,36.98,37.25,809000.0],["2016-07-28",37.4,37.82,37.24,37.73,1047100.0],["2016-07-29",37.81,38.21,37.59,37.99,1244900.0],["2016-08-01",38.41,38.71,38.03,38.27,1349700.0],["2016-08-02",38.23,38.43,36.81,37.34,1596200.0],["2016-08-03",37.22,37.71,36.85,37.63,1098700.0],["2016-08-04",37.65,37.87,37.26,37.31,823000.0],["2016-08-05",37.32,38.24,37.32,38.15,840600.0],["2016-08-08",38.33,38.51,38.01,38.29,805500.0],["2016-08-09",38.5,38.56,38.15,38.46,617400.0],["2016-08-10",38.44,38.58,38.2,38.51,570000.0],["2016-08-11",38.57,38.99,38.5,38.86,588700.0],["2016-08-12",38.99,39.43,38.81,39.35,905700.0],["2016-08-15",39.52,39.88,39.39,39.63,1249200.0],["2016-08-16",39.73,39.83,38.85,38.93,913300.0],["2016-08-17",39.1,39.17,38.63,39.14,734300.0],["2016-08-18",39.2,39.82,39.03,39.72,714200.0],["2016-08-19",39.52,39.75,39.33,39.65,459900.0],["2016-08-22",39.64,39.81,38.96,39.4,980700.0],["2016-08-23",39.55,39.93,39.49,39.71,1953900.0],["2016-08-24",39.59,39.82,38.71,38.81,964500.0],["2016-08-25",38.88,38.98,38.47,38.87,1220500.0],["2016-08-26",38.89,39.06,38.55,38.81,1016100.0],["2016-08-29",38.89,39.09,38.6,38.67,1499200.0],["2016-08-30",38.7,38.74,37.36,37.64,3319800.0],["2016-08-31",40.99,42.58,39.53,40.92,12250500.0],["2016-09-01",41.36,41.42,40.03,40.23,2160600.0],["2016-09-02",40.22,40.77,39.85,40.74,1900600.0],["2016-09-06",40.5,40.87,40.32,40.65,1112500.0],["2016-09-07",40.53,41.29,40.53,40.94,1268100.0],["2016-09-08",40.93,41.48,40.73,41.25,1285900.0],["2016-09-09",40.87,41.1,40.25,40.34,1385700.0],["2016-09-12",39.99,40.85,39.67,40.8,801000.0],["2016-09-13",40.35,40.75,39.73,39.73,1067600.0],["2016-09-14",39.64,40.3,39.55,40.24,886900.0],["2016-09-15",40.25,40.58,40.02,40.45,774000.0],["2016-09-16",40.5,41.0,40.35,40.95,1390000.0],["2016-09-19",41.12,41.13,40.04,40.13,615200.0],["2016-09-20",40.32,41.03,40.21,40.89,946000.0],["2016-09-21",40.97,41.98,40.97,41.73,1211800.0],["2016-09-22",42.0,42.24,41.64,42.06,854400.0],["2016-09-23",41.94,42.19,41.54,41.64,641000.0],["2016-09-26",41.37,41.52,41.13,41.23,640200.0],["2016-09-27",41.23,41.52,41.11,41.43,648000.0],["2016-09-28",41.65,41.88,41.28,41.68,631000.0],["2016-09-29",41.74,41.85,41.18,41.41,868500.0],["2016-09-30",41.69,41.77,40.9,41.28,1166700.0],["2016-10-03",41.48,41.5,41.0,41.22,741400.0],["2016-10-04",40.87,41.16,40.04,40.31,1317200.0],["2016-10-05",40.31,40.57,40.12,40.27,1256300.0],["2016-10-06",40.29,40.29,38.84,39.0,2810900.0],["2016-10-07",38.81,38.92,37.91,38.84,1540100.0],["2016-10-10",38.96,39.63,38.8,38.99,661800.0],["2016-10-11",39.01,39.07,37.47,37.87,2051900.0],["2016-10-12",37.04,38.06,36.55,37.75,1401900.0],["2016-10-13",37.29,38.19,37.1,37.91,1329300.0],["2016-10-14",38.19,38.77,37.79,37.88,1092900.0],["2016-10-17",37.74,38.3,37.74,37.97,591200.0],["2016-10-18",38.29,38.81,38.19,38.45,666000.0],["2016-10-19",38.69,39.13,38.53,38.85,889500.0],["2016-10-20",38.81,39.49,38.74,39.1,733200.0],["2016-10-21",38.88,38.99,38.52,38.81,697800.0],["2016-10-24",38.9,39.34,38.79,39.12,542700.0],["2016-10-25",39.01,39.04,38.09,38.19,845600.0],["2016-10-26",37.97,38.27,37.68,38.09,1044800.0],["2016-10-27",38.25,38.25,37.67,37.75,1080200.0],["2016-10-28",37.67,38.34,37.55,37.87,817700.0],["2016-10-31",37.93,38.86,37.72,38.85,1246400.0],["2016-11-01",38.75,38.95,38.37,38.51,1082300.0],["2016-11-02",38.27,38.67,37.93,38.07,1160500.0],["2016-11-03",38.06,38.06,37.46,37.58,966600.0],["2016-11-04",37.49,37.95,37.34,37.54,1094100.0],["2016-11-07",37.93,39.16,37.92,39.02,1794000.0],["2016-11-08",38.84,38.97,38.27,38.86,844800.0],["2016-11-09",38.34,39.96,38.11,39.84,1249900.0],["2016-11-10",39.98,40.39,39.01,39.34,1050900.0],["2016-11-11",39.26,39.82,39.1,39.61,821300.0],["2016-11-14",39.84,40.28,39.58,39.9,1173700.0],["2016-11-15",39.98,40.96,39.98,40.82,1309500.0],["2016-11-16",40.75,40.86,40.38,40.74,703200.0],["2016-11-17",40.77,41.98,40.7,41.9,1050800.0],["2016-11-18",41.81,41.82,41.38,41.55,1362500.0],["2016-11-21",42.0,42.1,41.55,41.77,1382100.0],["2016-11-22",41.7,41.94,41.37,41.56,1881600.0],["2016-11-23",44.33,46.7,43.51,46.29,5045200.0],["2016-11-25",46.11,46.43,45.51,46.27,1313700.0],["2016-11-28",46.38,46.98,46.0,46.34,1895800.0],["2016-11-29",46.33,47.76,46.33,47.36,2241700.0],["2016-11-30",47.75,47.95,46.25,46.48,1225000.0],["2016-12-01",46.48,46.6,43.55,43.89,2296200.0],["2016-12-02",43.52,43.66,42.15,43.04,2023800.0],["2016-12-05",42.64,43.7,42.64,43.14,1381700.0],["2016-12-06",43.51,43.54,42.68,43.34,758800.0],["2016-12-07",43.4,43.48,42.71,43.12,932100.0],["2016-12-08",43.24,43.9,42.69,43.7,992600.0],["2016-12-09",43.7,44.0,42.54,42.77,798400.0],["2016-12-12",42.51,42.59,41.74,42.01,823900.0],["2016-12-13",42.0,42.62,42.0,42.02,848200.0],["2016-12-14",41.75,42.17,41.31,41.5,1326700.0],["2016-12-15",41.73,42.63,41.67,42.37,1015400.0],["2016-12-16",43.03,43.88,42.52,42.7,1893000.0],["2016-12-19",42.7,43.47,42.43,42.92,923700.0],["2016-12-20",43.22,43.43,42.57,43.03,1171100.0],["2016-12-21",43.2,43.24,42.16,42.39,759300.0],["2016-12-22",42.55,42.79,41.36,41.51,1022000.0],["2016-12-23",41.61,41.8,41.27,41.6,659200.0],["2016-12-27",41.66,42.24,41.6,42.11,684100.0],["2016-12-28",42.31,42.5,41.22,41.3,694500.0],["2016-12-29",41.2,41.38,40.88,41.08,643000.0],["2016-12-30",41.08,41.17,40.5,40.7,818800.0],["2017-01-03",41.01,41.51,40.71,41.35,1049700.0],["2017-01-04",41.28,42.14,40.82,41.77,1022900.0],["2017-01-05",41.73,41.97,41.17,41.51,849700.0],["2017-01-06",41.44,42.42,41.26,42.25,1017900.0],["2017-01-09",42.54,43.62,42.19,43.4,1321200.0],["2017-01-10",43.26,44.17,43.26,43.85,1156500.0],["2017-01-11",44.12,44.23,43.53,44.12,734900.0],["2017-01-12",43.46,43.84,42.75,43.8,775800.0],["2017-01-13",43.95,44.74,43.9,44.51,622000.0],["2017-01-17",44.24,44.25,43.01,43.19,957000.0],["2017-01-18",43.24,43.46,42.66,43.23,720600.0],["2017-01-19",43.09,43.26,42.72,43.0,636200.0],["2017-01-20",42.96,43.23,42.65,42.94,509300.0],["2017-01-23",43.0,43.15,42.16,42.5,514700.0],["2017-01-24",42.8,42.95,42.02,42.75,471100.0],["2017-01-25",43.01,43.45,42.89,43.17,696100.0],["2017-01-26",43.2,43.33,42.55,42.8,578800.0],["2017-01-27",42.79,42.79,42.32,42.65,420800.0],["2017-01-30",42.5,42.5,41.61,42.06,442900.0],["2017-01-31",41.77,42.37,41.61,42.33,756400.0],["2017-02-01",42.41,42.52,41.84,42.46,841300.0],["2017-02-02",42.12,43.5,41.71,42.91,1036500.0],["2017-02-03",43.09,43.76,43.02,43.62,585400.0],["2017-02-06",43.41,43.41,42.88,43.31,505200.0],["2017-02-07",43.31,43.77,43.21,43.4,646100.0],["2017-02-08",43.3,43.39,42.82,43.28,426900.0],["2017-02-09",43.47,44.32,43.47,44.19,693000.0],["2017-02-10",44.4,44.48,43.79,44.04,362600.0],["2017-02-13",44.21,44.44,43.99,44.02,499300.0],["2017-02-14",43.63,44.11,43.24,43.98,726900.0],["2017-02-15",43.82,44.49,43.71,44.3,425200.0],["2017-02-16",44.16,44.35,43.25,43.69,505100.0],["2017-02-17",43.62,43.87,43.28,43.86,459300.0],["2017-02-21",43.87,44.26,43.6,44.04,539000.0],["2017-02-22",43.98,44.35,43.63,43.78,408300.0],["2017-02-23",43.65,43.8,42.87,43.58,995600.0],["2017-02-24",43.26,44.37,43.26,44.21,1095300.0],["2017-02-27",44.05,44.25,43.75,44.14,985800.0],["2017-02-28",43.98,44.42,43.68,43.69,1855900.0],["2017-03-01",43.06,45.85,41.3,44.9,4036500.0],["2017-03-02",44.8,44.89,43.72,44.0,2798200.0],["2017-03-03",43.85,44.93,43.78,44.17,1112100.0],["2017-03-06",43.79,44.23,43.5,44.05,998600.0],["2017-03-07",43.89,44.26,43.74,44.1,837100.0],["2017-03-08",44.16,44.43,43.94,44.25,895400.0],["2017-03-09",44.14,44.76,44.02,44.75,1235600.0],["2017-03-10",44.97,45.37,44.51,45.14,1246600.0],["2017-03-13",45.15,46.83,45.1,46.83,1631200.0],["2017-03-14",46.62,46.67,45.94,46.1,1169500.0],["2017-03-15",46.3,47.89,45.91,47.87,1745100.0],["2017-03-16",47.92,49.42,47.89,49.04,2994800.0],["2017-03-17",49.27,49.83,48.77,49.79,1794300.0],["2017-03-20",49.68,50.75,49.31,49.85,2049200.0],["2017-03-21",50.24,50.24,48.32,48.65,2202100.0],["2017-03-22",48.29,48.99,47.58,48.99,1527300.0],["2017-03-23",49.52,50.25,48.98,49.8,2009300.0],["2017-03-24",50.29,50.75,49.2,49.57,2466300.0],["2017-03-27",49.02,51.35,48.56,50.96,2501200.0],["2017-03-28",51.01,51.48,50.13,51.13,1677800.0],["2017-03-29",51.2,51.2,50.55,50.96,1053100.0],["2017-03-30",51.2,51.4,50.75,50.85,1085200.0],["2017-03-31",50.89,51.67,50.74,51.28,928800.0],["2017-04-03",51.3,51.9,51.15,51.33,1269500.0],["2017-04-04",51.11,51.71,50.89,50.97,852300.0],["2017-04-05",51.02,51.59,50.44,50.62,1332800.0],["2017-04-06",50.7,51.24,49.9,51.22,1090400.0],["2017-04-07",51.09,51.79,50.9,51.59,1179300.0],["2017-04-10",51.63,51.95,50.71,50.79,1312600.0],["2017-04-11",50.69,51.05,50.18,51.05,1040400.0],["2017-04-12",51.13,51.46,50.36,50.48,619600.0],["2017-04-13",50.49,51.15,50.49,50.67,810300.0],["2017-04-17",50.58,51.23,50.41,50.8,1000300.0],["2017-04-18",50.65,50.68,50.09,50.31,841900.0],["2017-04-19",50.57,51.42,50.43,51.01,865200.0],["2017-04-20",51.36,52.59,50.79,52.5,1538000.0],["2017-04-21",52.81,53.37,51.63,51.83,1213600.0],["2017-04-24",52.75,52.92,51.86,52.55,1306600.0],["2017-04-25",52.91,52.96,52.14,52.2,765300.0],["2017-04-26",52.61,53.19,52.29,52.99,826400.0],["2017-04-27",53.1,53.88,53.04,53.53,616700.0],["2017-04-28",53.56,53.77,52.88,53.62,550900.0],["2017-05-01",53.99,54.5,53.63,54.24,814400.0],["2017-05-02",54.08,54.22,53.39,54.01,894700.0],["2017-05-03",53.86,54.36,53.26,54.03,858200.0],["2017-05-04",54.31,54.78,53.78,54.17,957900.0],["2017-05-05",54.39,54.48,53.67,54.39,996300.0],["2017-05-08",54.5,55.48,54.24,55.24,1055500.0],["2017-05-09",55.32,55.53,54.72,55.05,902800.0],["2017-05-10",55.18,56.4,55.09,56.35,979100.0],["2017-05-11",56.41,56.46,55.55,56.01,852100.0],["2017-05-12",56.02,56.69,55.81,56.34,575300.0],["2017-05-15",56.5,57.68,56.31,57.12,979100.0],["2017-05-16",57.62,59.78,57.48,59.09,2381900.0],["2017-05-17",58.22,58.55,56.15,57.35,2157600.0],["2017-05-18",57.24,59.69,56.3,59.54,1673100.0],["2017-05-19",59.98,61.5,59.98,60.31,1621400.0],["2017-05-22",60.9,62.23,60.61,62.07,1869100.0],["2017-05-23",62.64,62.64,60.41,60.49,2135400.0],["2017-05-24",60.87,61.42,60.64,61.07,2255000.0],["2017-05-25",61.57,62.05,60.9,61.74,2630200.0],["2017-05-26",66.39,67.86,63.62,66.82,6546900.0],["2017-05-30",66.7,67.7,63.62,64.9,3668400.0],["2017-05-31",64.94,65.94,62.81,63.54,6260400.0],["2017-06-01",63.86,64.89,63.01,64.87,1729800.0],["2017-06-02",64.95,66.76,64.52,66.7,2074500.0],["2017-06-05",65.38,66.11,65.14,65.72,1661500.0],["2017-06-06",65.66,68.07,64.77,65.54,2362100.0],["2017-06-07",65.54,65.9,63.45,65.12,2016000.0],["2017-06-08",65.25,65.25,63.78,64.99,1404200.0],["2017-06-09",65.02,65.8,59.03,61.66,3575000.0],["2017-06-12",60.64,60.64,56.94,60.01,3637800.0],["2017-06-13",60.38,60.99,58.53,59.58,2463200.0],["2017-06-14",59.75,60.13,58.14,58.96,1682400.0],["2017-06-15",58.38,59.86,57.35,59.46,1943000.0],["2017-06-16",59.55,60.41,58.93,59.63,1490500.0],["2017-06-19",60.0,62.42,60.0,62.35,2138100.0],["2017-06-20",62.52,63.44,61.17,61.33,1757700.0],["2017-06-21",61.49,62.61,61.34,62.4,1428400.0],["2017-06-22",62.28,63.3,62.05,63.04,1260000.0],["2017-06-23",63.04,64.0,62.92,63.82,1556200.0],["2017-06-26",64.05,64.41,60.79,62.33,1363500.0],["2017-06-27",61.96,62.2,59.99,60.19,1459700.0],["2017-06-28",60.77,62.47,59.9,62.41,987500.0],["2017-06-29",62.12,62.12,60.9,61.36,1261100.0],["2017-06-30",61.49,62.06,61.05,61.31,653300.0],["2017-07-03",61.57,61.71,60.14,60.45,495600.0],["2017-07-05",60.42,61.66,60.09,60.93,835300.0],["2017-07-06",60.31,60.97,59.88,60.32,803300.0],["2017-07-07",60.64,62.59,60.52,62.35,1171400.0],["2017-07-10",62.65,63.48,61.71,62.15,1137900.0],["2017-07-11",62.11,63.37,60.85,62.93,1295500.0],["2017-07-12",63.65,64.97,63.27,63.98,1606200.0],["2017-07-13",63.97,63.97,62.57,63.6,1100200.0],["2017-07-14",63.6,64.72,63.01,64.25,1147600.0],["2017-07-17",64.68,64.86,63.15,63.85,1021100.0],["2017-07-18",63.41,63.75,62.74,63.08,1098900.0],["2017-07-19",63.31,64.43,62.98,63.74,1031800.0],["2017-07-20",63.98,63.98,63.0,63.29,929800.0],["2017-07-21",63.17,63.96,62.98,63.17,824900.0],["2017-07-24",63.18,66.09,63.18,65.79,1486600.0],["2017-07-25",66.02,66.02,64.3,64.93,1598200.0],["2017-07-26",65.28,65.86,64.61,65.05,1002900.0],["2017-07-27",65.61,65.92,60.44,62.49,2207600.0],["2017-07-28",62.15,64.24,61.86,63.63,1033600.0],["2017-07-31",63.99,64.09,62.58,63.76,801200.0],["2017-08-01",64.0,65.2,63.12,64.6,1447600.0],["2017-08-02",64.61,64.8,61.06,61.98,1197300.0],["2017-08-03",62.12,62.82,61.87,62.43,860300.0],["2017-08-04",62.51,63.0,61.86,62.12,736400.0],["2017-08-07",62.24,63.32,62.12,63.18,856500.0],["2017-08-08",63.07,63.54,62.68,62.83,755100.0],["2017-08-09",62.45,64.02,62.09,63.65,1009700.0],["2017-08-10",63.12,63.38,59.85,59.91,1567900.0],["2017-08-11",59.93,61.96,59.93,61.85,945500.0],["2017-08-14",62.62,63.49,62.4,63.08,637100.0],["2017-08-15",63.02,63.3,62.14,62.8,754300.0],["2017-08-16",62.99,63.94,62.92,63.77,1005900.0],["2017-08-17",63.5,65.45,63.37,63.39,1256600.0],["2017-08-18",63.41,63.78,62.06,63.12,730100.0],["2017-08-21",63.22,63.92,62.53,63.18,912000.0],["2017-08-22",63.48,65.93,63.29,65.57,1351400.0],["2017-08-23",65.17,66.08,64.04,64.38,1263100.0],["2017-08-24",64.83,65.3,63.42,64.59,1923900.0],["2017-08-25",58.51,59.8,55.11,55.81,7735900.0],["2017-08-28",56.0,57.95,55.25,57.13,3480200.0],["2017-08-29",56.33,57.5,56.21,57.13,1921800.0],["2017-08-30",57.11,58.1,56.3,57.84,1712200.0],["2017-08-31",58.0,59.5,57.67,59.5,2155100.0],["2017-09-01",59.79,60.08,58.57,59.72,1415900.0],["2017-09-05",58.68,59.55,58.18,58.72,1715900.0],["2017-09-06",58.75,59.1,58.04,58.24,951400.0],["2017-09-07",58.13,58.18,57.21,57.86,1482400.0],["2017-09-08",57.56,57.56,56.77,56.96,1354800.0],["2017-09-11",57.4,58.0,57.38,57.78,1691800.0],["2017-09-12",57.99,57.99,56.85,57.31,1484000.0],["2017-09-13",57.26,57.73,56.85,56.85,901100.0],["2017-09-14",56.56,56.75,55.68,56.58,1733300.0],["2017-09-15",56.45,56.6,55.36,55.74,2072600.0],["2017-09-18",55.74,56.58,55.6,56.17,1524900.0],["2017-09-19",56.25,56.36,55.69,56.19,1125600.0],["2017-09-20",56.35,56.35,55.4,55.62,947100.0],["2017-09-21",55.45,56.43,54.7,56.14,1140800.0],["2017-09-22",56.0,56.65,55.45,55.68,652000.0],["2017-09-25",55.51,55.67,54.28,54.93,1123100.0],["2017-09-26",55.35,55.35,54.16,54.35,1024700.0],["2017-09-27",55.0,56.49,54.63,55.9,1207300.0],["2017-09-28",55.73,56.73,55.07,56.37,1356300.0],["2017-09-29",56.48,56.88,56.02,56.41,1093700.0],["2017-10-02",56.42,57.65,56.34,57.08,1100200.0],["2017-10-03",56.94,57.5,56.24,57.09,855300.0],["2017-10-04",57.05,57.43,56.41,57.2,998500.0],["2017-10-05",57.47,58.15,57.23,58.03,1153300.0],["2017-10-06",58.0,58.22,57.71,58.1,803400.0],["2017-10-09",58.11,58.74,57.98,58.1,756300.0],["2017-10-10",58.24,58.33,56.11,56.7,1318900.0],["2017-10-11",56.73,57.86,56.73,57.42,1277200.0],["2017-10-12",57.88,60.47,57.71,59.52,2558800.0],["2017-10-13",59.56,60.0,58.69,58.93,989800.0],["2017-10-16",59.14,59.19,58.06,58.65,947400.0],["2017-10-17",58.8,59.59,58.8,59.58,1054500.0],["2017-10-18",59.8,59.8,59.0,59.38,1483900.0],["2017-10-19",58.83,59.6,57.94,59.6,1238700.0],["2017-10-20",59.8,61.19,59.73,61.0,1196500.0],["2017-10-23",61.02,61.44,60.07,60.27,1044000.0],["2017-10-24",60.61,61.27,60.35,60.76,1524500.0],["2017-10-25",60.57,61.15,59.1,59.3,938100.0],["2017-10-26",59.29,59.71,58.01,59.49,1580900.0],["2017-10-27",59.57,59.88,58.53,59.44,828700.0],["2017-10-30",59.2,59.85,58.7,59.75,704000.0],["2017-10-31",59.89,61.05,59.52,60.94,1010600.0],["2017-11-01",61.43,61.8,59.95,60.55,1119100.0],["2017-11-02",60.24,61.1,59.66,60.95,832800.0],["2017-11-03",60.95,61.63,60.67,61.62,550100.0],["2017-11-06",61.77,62.04,61.05,61.35,893200.0],["2017-11-07",61.35,61.61,60.53,61.27,959700.0],["2017-11-08",61.05,62.03,60.88,61.88,561400.0],["2017-11-09",61.29,61.41,60.1,60.58,728400.0],["2017-11-10",60.38,61.55,60.16,61.47,1390200.0],["2017-11-13",61.17,61.82,61.02,61.49,852100.0],["2017-11-14",61.11,61.51,60.62,60.79,562700.0],["2017-11-15",60.2,60.62,59.42,60.29,754600.0],["2017-11-16",60.58,61.68,60.17,61.14,781000.0],["2017-11-17",61.08,61.34,60.71,61.13,807600.0],["2017-11-20",61.14,62.34,61.14,61.96,1346900.0],["2017-11-21",62.4,63.16,62.2,62.7,797100.0],["2017-11-22",62.93,62.93,62.01,62.63,696800.0],["2017-11-24",62.99,63.39,62.61,62.81,307900.0],["2017-11-27",63.09,63.93,62.79,62.97,750800.0],["2017-11-28",63.35,63.35,61.72,62.0,917200.0],["2017-11-29",61.94,62.0,57.6,58.88,1850500.0],["2017-11-30",58.93,60.35,57.96,60.21,1743100.0],["2017-12-01",60.05,60.44,58.69,59.46,1241100.0],["2017-12-04",58.84,60.33,57.19,57.25,1573800.0],["2017-12-05",56.7,58.9,55.86,57.77,2126100.0],["2017-12-06",54.75,56.1,52.7,54.0,5454400.0],["2017-12-07",53.76,56.37,53.67,55.53,2506500.0],["2017-12-08",56.3,56.77,55.68,56.06,1226700.0],["2017-12-11",56.27,56.94,56.09,56.64,1297500.0],["2017-12-12",56.48,56.7,55.6,55.87,1036000.0],["2017-12-13",55.81,56.81,55.61,55.92,1337400.0],["2017-12-14",56.04,56.66,55.28,55.58,1204500.0],["2017-12-15",55.76,56.32,55.58,55.98,1774400.0],["2017-12-18",56.3,56.42,55.56,55.85,1044000.0],["2017-12-19",55.78,56.69,55.36,56.66,1409500.0],["2017-12-20",56.56,57.65,56.13,57.1,1226200.0],["2017-12-21",57.0,57.25,55.56,56.21,1099600.0],["2017-12-22",55.9,56.13,55.62,56.07,437300.0],["2017-12-26",55.92,56.21,55.39,55.92,313100.0],["2017-12-27",55.96,56.21,55.52,55.7,514300.0],["2017-12-28",55.8,55.96,55.37,55.86,493000.0],["2017-12-29",55.98,56.1,55.26,55.28,497000.0],["2018-01-02",55.32,55.69,54.8,55.07,1214000.0],["2018-01-03",55.0,56.47,55.0,56.28,1080600.0],["2018-01-04",56.7,57.19,56.57,56.9,834200.0],["2018-01-05",57.07,57.69,56.96,57.44,688400.0],["2018-01-08",57.45,57.84,57.08,57.71,611400.0],["2018-01-09",57.88,58.41,57.57,58.03,1073000.0],["2018-01-10",57.58,57.94,57.1,57.68,809800.0],["2018-01-11",57.69,58.29,57.58,58.06,716300.0],["2018-01-12",58.34,58.53,57.62,58.37,732300.0],["2018-01-16",58.85,58.99,56.35,56.51,1442300.0],["2018-01-17",56.8,57.29,56.72,57.13,767200.0],["2018-01-18",57.17,57.82,56.96,57.53,599300.0],["2018-01-19",58.0,58.65,57.8,58.53,571800.0],["2018-01-22",58.75,58.76,57.93,58.17,967400.0],["2018-01-23",58.33,60.22,58.11,60.06,1194400.0],["2018-01-24",60.0,60.21,59.16,59.21,775100.0],["2018-01-25",59.6,59.82,58.89,58.91,652600.0],["2018-01-26",59.44,61.12,59.09,60.97,637400.0],["2018-01-29",60.97,61.07,60.2,60.32,569300.0],["2018-01-30",61.05,62.99,60.68,62.07,1794700.0],["2018-01-31",62.66,63.0,62.39,62.86,1246800.0],["2018-02-01",62.57,62.62,60.78,61.02,1231100.0],["2018-02-02",60.75,61.03,59.53,60.04,837700.0],["2018-02-05",59.3,59.9,57.54,57.82,1045200.0],["2018-02-06",56.68,58.28,55.97,57.21,1720100.0],["2018-02-07",57.1,57.6,55.65,55.68,1542700.0],["2018-02-08",56.02,56.41,54.29,54.32,1640900.0],["2018-02-09",54.72,55.89,52.17,55.45,1823000.0],["2018-02-12",55.91,57.14,55.65,56.72,1038300.0],["2018-02-13",56.37,57.36,56.16,56.9,893200.0],["2018-02-14",56.56,58.06,56.43,57.9,1080100.0],["2018-02-15",58.48,59.26,57.97,58.94,1184500.0],["2018-02-16",59.08,60.64,58.91,59.76,1177300.0],["2018-02-20",59.27,60.75,59.05,60.34,701500.0],["2018-02-21",60.6,61.7,60.37,60.39,736400.0],["2018-02-22",60.6,61.0,59.72,59.84,571100.0],["2018-02-23",60.21,61.6,60.04,61.55,598300.0],["2018-02-26",61.7,62.65,61.55,62.1,818200.0],["2018-02-27",62.04,63.24,61.92,62.07,1327900.0],["2018-02-28",64.66,71.05,64.17,69.7,5337500.0],["2018-03-01",69.53,71.35,69.1,69.95,3140700.0],["2018-03-02",68.51,74.12,68.51,73.77,2889000.0],["2018-03-05",72.94,77.3,72.91,77.03,2654100.0],["2018-03-06",76.98,78.11,76.41,76.74,1989000.0],["2018-03-07",76.0,78.19,75.6,77.88,1303500.0],["2018-03-08",78.16,78.28,77.07,77.69,1031800.0],["2018-03-09",76.52,77.96,76.3,77.18,2506300.0],["2018-03-12",77.48,78.07,76.55,77.64,867000.0],["2018-03-13",77.86,77.86,76.24,76.45,1176200.0],["2018-03-14",76.96,78.18,75.76,77.45,1138100.0],["2018-03-15",77.43,77.92,76.46,77.14,740000.0],["2018-03-16",77.14,77.25,76.31,76.39,1334000.0],["2018-03-19",76.26,77.82,75.1,76.34,1828400.0],["2018-03-20",76.37,77.66,75.77,77.28,839200.0],["2018-03-21",76.97,77.1,75.87,76.3,762600.0],["2018-03-22",75.47,76.79,75.07,75.08,867000.0],["2018-03-23",75.28,76.62,74.21,74.3,1099100.0],["2018-03-26",75.78,75.99,74.52,75.56,1005200.0],["2018-03-27",76.22,76.35,72.28,72.81,1101100.0],["2018-03-28",72.87,73.11,70.95,71.47,1616200.0],["2018-03-29",71.64,74.08,71.04,73.02,939100.0],["2018-04-02",72.69,72.72,70.72,71.44,1022800.0],["2018-04-03",72.37,73.47,70.95,72.0,1613200.0],["2018-04-04",70.59,72.91,70.5,72.8,1207200.0],["2018-04-05",73.54,73.89,72.19,72.82,935500.0],["2018-04-06",72.2,72.85,70.4,70.92,602500.0],["2018-04-09",71.44,71.93,70.41,70.55,872800.0],["2018-04-10",71.61,72.35,70.64,71.86,910800.0],["2018-04-11",71.71,73.36,71.6,72.27,701900.0],["2018-04-12",72.75,73.86,72.34,73.28,1255700.0],["2018-04-13",73.89,73.99,71.67,72.06,657000.0],["2018-04-16",72.59,72.81,71.51,71.87,778800.0],["2018-04-17",72.46,74.58,72.35,74.41,1495900.0],["2018-04-18",74.69,75.57,73.94,74.87,1340800.0],["2018-04-19",74.52,75.11,74.06,74.57,837000.0],["2018-04-20",74.43,74.7,72.7,72.85,695400.0],["2018-04-23",73.35,73.78,72.07,72.45,474100.0],["2018-04-24",72.56,73.0,68.91,70.08,1286200.0],["2018-04-25",70.0,70.26,68.11,69.42,729000.0],["2018-04-26",69.85,70.84,69.13,70.66,619800.0],["2018-04-27",71.31,71.47,70.24,70.92,1016700.0],["2018-04-30",71.13,71.58,70.13,70.13,419500.0],["2018-05-01",69.66,70.99,69.43,70.93,725600.0],["2018-05-02",70.82,71.74,70.31,70.69,513400.0],["2018-05-03",70.38,71.27,69.38,70.79,655600.0],["2018-05-04",70.38,73.3,70.21,72.73,630300.0],["2018-05-07",73.39,73.97,73.16,73.57,549000.0],["2018-05-08",73.39,74.54,72.78,73.77,668200.0],["2018-05-09",74.05,76.55,74.0,76.16,1175900.0],["2018-05-10",76.52,77.31,76.21,77.0,588000.0],["2018-05-11",77.03,78.05,77.03,77.71,982000.0],["2018-05-14",78.0,79.15,76.39,76.75,1292500.0],["2018-05-15",76.0,76.75,74.5,75.68,772900.0],["2018-05-16",75.7,77.6,75.26,76.68,860300.0],["2018-05-17",76.5,77.21,75.44,76.15,629500.0],["2018-05-18",76.17,77.72,76.01,77.29,1266000.0],["2018-05-21",77.66,78.47,76.33,76.55,703700.0],["2018-05-22",76.72,76.74,75.06,75.41,861100.0],["2018-05-23",74.65,76.88,74.59,76.76,652900.0],["2018-05-24",76.8,77.63,76.37,77.17,1190200.0],["2018-05-25",76.5,79.96,75.64,77.04,2754700.0],["2018-05-29",76.75,77.51,75.39,75.81,1092900.0],["2018-05-30",76.32,77.31,76.25,76.95,1214500.0],["2018-05-31",77.25,77.96,76.75,77.36,1575900.0],["2018-06-01",78.0,80.51,78.0,79.78,1492200.0],["2018-06-04",79.5,81.59,79.02,81.44,2233300.0],["2018-06-05",81.75,82.66,80.72,81.52,1578800.0],["2018-06-06",81.72,82.25,81.14,81.87,720800.0],["2018-06-07",82.19,82.43,78.33,79.32,1663200.0],["2018-06-08",79.23,80.42,78.75,79.53,999100.0],["2018-06-11",79.51,80.19,78.69,79.65,863300.0],["2018-06-12",80.36,81.3,80.04,81.02,1199000.0],["2018-06-13",81.33,82.0,81.13,81.67,982700.0],["2018-06-14",82.09,83.7,82.05,83.03,1193800.0],["2018-06-15",82.69,83.9,81.84,83.44,1605200.0],["2018-06-18",82.05,84.04,82.01,83.21,1749200.0],["2018-06-19",82.17,83.36,80.71,83.17,1089600.0],["2018-06-20",83.83,84.89,83.83,84.53,894600.0],["2018-06-21",84.73,85.0,82.46,83.56,902300.0],["2018-06-22",83.91,84.08,81.48,82.84,1683900.0],["2018-06-25",82.8,82.8,78.24,78.75,1523000.0],["2018-06-26",79.01,79.87,78.22,78.47,992900.0],["2018-06-27",78.59,79.14,75.21,75.37,1523300.0],["2018-06-28",75.06,76.31,73.75,76.2,1886100.0],["2018-06-29",76.94,77.69,76.5,76.86,956200.0],["2018-07-02",76.02,78.23,75.74,78.21,692900.0],["2018-07-03",78.83,79.0,77.45,78.24,488500.0],["2018-07-05",78.58,78.84,77.45,78.6,834000.0],["2018-07-06",78.7,79.85,78.57,79.73,739900.0],["2018-07-09",80.35,80.72,78.36,80.2,782700.0],["2018-07-10",80.14,80.43,79.34,79.45,544500.0],["2018-07-11",78.71,80.44,78.71,80.31,509300.0],["2018-07-12",80.97,82.56,80.55,82.51,675100.0],["2018-07-13",82.27,82.8,81.73,82.53,587300.0],["2018-07-16",82.85,83.19,82.01,82.23,374100.0],["2018-07-17",81.32,83.08,81.0,82.75,550500.0],["2018-07-18",83.03,83.63,82.0,83.61,679400.0],["2018-07-19",83.43,84.22,82.85,83.26,423200.0],["2018-07-20",83.61,83.7,82.66,83.1,467700.0],["2018-07-23",83.03,83.99,82.1,83.73,473200.0],["2018-07-24",83.92,84.24,80.04,80.19,926800.0],["2018-07-25",80.69,83.01,80.47,82.7,888000.0],["2018-07-26",82.55,83.58,81.18,82.81,928600.0],["2018-07-27",83.63,83.64,78.46,79.0,993900.0],["2018-07-30",78.8,78.94,74.23,75.16,1364300.0],["2018-07-31",75.24,76.69,73.47,75.63,937300.0],["2018-08-01",75.68,78.51,75.68,78.5,892200.0],["2018-08-02",78.09,80.62,77.8,80.5,705600.0],["2018-08-03",80.32,80.39,78.44,79.58,1072000.0],["2018-08-06",79.02,80.93,78.4,80.91,506600.0],["2018-08-07",81.16,81.96,80.6,81.31,416900.0],["2018-08-08",81.88,82.37,80.83,82.0,638100.0],["2018-08-09",81.8,84.07,81.7,83.03,548000.0],["2018-08-10",82.57,84.5,81.68,83.51,448100.0],["2018-08-13",83.57,85.97,83.57,83.7,1064500.0],["2018-08-14",83.86,85.05,82.34,84.98,645200.0],["2018-08-15",84.38,85.34,82.58,82.76,850500.0],["2018-08-16",83.83,85.04,83.02,84.71,982300.0],["2018-08-17",84.71,85.33,83.48,84.72,895000.0],["2018-08-20",85.35,86.52,84.44,85.57,1083600.0],["2018-08-21",85.69,87.76,85.69,87.09,1195200.0],["2018-08-22",86.93,89.19,86.7,88.99,1019500.0],["2018-08-23",89.02,90.73,88.53,89.52,2067100.0],["2018-08-24",91.15,101.1,91.15,100.64,4414400.0],["2018-08-27",101.48,103.49,100.71,102.08,2144900.0],["2018-08-28",102.5,103.56,100.68,102.72,1677000.0],["2018-08-29",103.0,104.54,102.95,103.62,1235600.0],["2018-08-30",103.21,104.32,102.59,103.4,1146700.0],["2018-08-31",103.35,104.76,102.9,104.36,1114100.0],["2018-09-04",104.21,105.04,103.59,104.25,1201600.0],["2018-09-05",103.52,103.68,98.32,101.0,2205100.0],["2018-09-06",101.43,102.07,100.06,101.71,1163700.0],["2018-09-07",100.47,103.61,100.3,102.07,1086500.0],["2018-09-10",103.39,103.39,101.27,102.46,903300.0],["2018-09-11",102.7,104.38,102.07,103.46,954200.0],["2018-09-12",103.49,104.7,101.24,104.61,859500.0],["2018-09-13",105.0,107.44,104.81,105.31,933200.0],["2018-09-14",106.44,107.57,105.83,106.92,1171700.0],["2018-09-17",107.11,107.77,104.19,104.48,1106700.0],["2018-09-18",104.33,106.95,104.11,105.2,789900.0],["2018-09-19",104.85,105.18,102.05,103.18,1369000.0],["2018-09-20",103.57,105.04,101.89,103.07,1669000.0],["2018-09-21",103.05,104.52,102.75,103.91,1699900.0],["2018-09-24",103.67,105.41,102.29,105.14,1759200.0],["2018-09-25",103.82,104.93,102.62,104.35,1642500.0],["2018-09-26",104.71,105.05,103.23,104.46,1042600.0],["2018-09-27",104.68,106.85,104.68,106.68,1201600.0],["2018-09-28",106.5,109.05,106.5,108.87,1562700.0],["2018-10-01",107.49,108.55,105.18,105.2,1797000.0],["2018-10-02",105.35,106.1,103.1,103.2,1315600.0],["2018-10-03",103.13,104.71,100.75,104.4,1136400.0],["2018-10-04",104.09,104.62,96.95,98.14,2494400.0],["2018-10-05",99.65,102.01,95.73,98.04,2802800.0],["2018-10-08",97.17,98.15,93.55,95.07,1820400.0],["2018-10-09",94.47,97.88,94.03,94.31,1529500.0],["2018-10-10",93.5,93.83,89.28,89.39,1782900.0],["2018-10-11",88.98,92.34,88.13,89.2,1241900.0],["2018-10-12",93.0,93.37,89.84,91.56,1219300.0],["2018-10-15",91.22,91.52,88.67,90.33,967900.0],["2018-10-16",92.07,95.56,91.67,95.3,1280900.0],["2018-10-17",95.76,96.11,94.2,95.54,1226600.0],["2018-10-18",95.54,96.39,91.48,93.5,1679800.0],["2018-10-19",94.53,95.38,91.1,91.63,1662000.0],["2018-10-22",91.63,92.32,89.8,91.62,1427400.0],["2018-10-23",88.69,89.97,87.31,89.21,1781500.0],["2018-10-24",89.45,90.99,85.05,85.06,1964100.0],["2018-10-25",86.27,88.37,85.1,87.35,1006900.0],["2018-10-26",84.44,86.77,82.61,83.41,1617900.0],["2018-10-29",85.7,86.69,82.38,83.68,2407200.0],["2018-10-30",83.35,88.23,82.79,88.15,2071700.0],["2018-10-31",89.83,92.79,89.83,91.35,1888200.0],["2018-11-01",91.64,92.81,89.41,92.44,1086400.0],["2018-11-02",92.83,94.34,91.48,92.23,1022900.0],["2018-11-05",91.93,92.44,89.65,92.22,1687400.0],["2018-11-06",91.93,93.9,90.48,92.06,1287900.0],["2018-11-07",93.6,98.09,93.47,97.15,1364000.0],["2018-11-08",97.34,98.28,96.01,96.63,1260600.0],["2018-11-09",96.19,96.19,92.05,93.6,1472100.0],["2018-11-12",92.92,93.13,89.28,89.72,919900.0],["2018-11-13",90.38,92.65,89.12,90.52,771600.0],["2018-11-14",91.24,92.99,88.36,89.65,682600.0],["2018-11-15",89.53,92.76,88.01,92.43,749700.0],["2018-11-16",91.77,93.57,90.17,92.44,758000.0],["2018-11-19",91.77,92.48,84.09,84.76,1731400.0],["2018-11-20",80.85,86.67,79.61,85.55,1792900.0],["2018-11-21",87.33,90.14,86.87,89.11,1140200.0],["2018-11-23",87.86,90.98,87.52,88.87,450500.0],["2018-11-26",90.88,91.64,89.49,91.61,1108600.0],["2018-11-27",90.78,91.61,89.51,89.79,1525100.0],["2018-11-28",93.32,98.03,92.42,97.79,2877400.0],["2018-11-29",97.5,101.39,94.01,98.69,4632800.0],["2018-11-30",98.8,99.65,94.36,96.16,2542000.0],["2018-12-03",99.17,99.21,96.76,98.9,1819400.0],["2018-12-04",97.99,100.16,90.31,93.0,3450400.0],["2018-12-06",89.1,92.6,88.3,92.34,2541800.0],["2018-12-07",92.35,92.94,88.35,88.56,1587200.0],["2018-12-10",88.21,91.25,87.69,90.04,1903800.0],["2018-12-11",91.5,93.0,89.56,90.41,823500.0],["2018-12-12",92.23,93.08,91.24,92.04,1122600.0],["2018-12-13",92.96,93.61,91.23,92.11,879700.0],["2018-12-14",90.45,92.61,89.5,91.39,1016900.0],["2018-12-17",89.5,89.96,85.4,86.02,1394000.0],["2018-12-18",86.88,88.32,86.38,87.85,1076400.0],["2018-12-19",88.17,90.94,85.49,87.06,1107600.0],["2018-12-20",86.56,87.6,82.51,85.42,1306000.0],["2018-12-21",85.25,85.52,79.26,80.99,2928700.0],["2018-12-24",80.15,82.28,79.68,80.01,791600.0],["2018-12-26",80.39,86.94,80.22,86.93,1001400.0],["2018-12-27",84.75,87.53,83.5,87.53,1321900.0],["2018-12-28",87.75,88.66,85.37,87.55,761200.0],["2018-12-31",88.51,89.69,88.22,89.32,882300.0],["2019-01-02",87.55,89.06,86.77,87.49,1381200.0],["2019-01-03",85.96,86.74,82.41,84.89,1883800.0],["2019-01-04",86.76,92.05,86.51,90.99,2510700.0],["2019-01-07",91.59,94.55,91.3,94.09,1253500.0],["2019-01-08",95.91,96.74,92.65,94.78,1426000.0],["2019-01-09",96.14,97.99,95.26,96.51,1039800.0],["2019-01-10",95.32,98.35,95.0,97.97,1049400.0],["2019-01-11",97.77,99.7,97.32,98.67,1124700.0],["2019-01-14",97.6,98.08,96.74,97.26,869000.0],["2019-01-15",97.61,102.35,97.6,101.4,2307400.0],["2019-01-16",102.46,104.69,100.59,101.67,1267600.0],["2019-01-17",100.78,103.87,100.78,103.45,990200.0],["2019-01-18",104.58,106.74,103.67,106.03,1410200.0],["2019-01-22",105.72,106.49,102.55,103.11,1511300.0],["2019-01-23",104.12,105.0,102.7,103.65,623400.0],["2019-01-24",104.02,105.54,103.82,105.49,902400.0],["2019-01-25",106.69,109.42,106.51,109.2,1262600.0],["2019-01-28",108.2,109.03,106.64,107.25,1124200.0],["2019-01-29",107.25,107.53,104.68,104.93,997100.0],["2019-01-30",105.94,108.6,105.91,108.39,698500.0],["2019-01-31",108.37,110.0,107.71,109.06,1915300.0],["2019-02-01",109.0,113.32,107.84,113.27,1887900.0],["2019-02-04",113.95,116.21,113.66,114.65,1901300.0],["2019-02-05",115.85,116.3,114.8,115.9,1150700.0],["2019-02-06",115.9,117.28,113.54,116.54,982800.0],["2019-02-07",115.24,115.67,112.68,112.94,1444500.0],["2019-02-08",111.61,115.76,110.61,115.21,1331300.0],["2019-02-11",116.71,117.97,115.26,115.95,824300.0],["2019-02-12",116.77,118.87,116.39,118.67,1117500.0],["2019-02-13",119.0,120.1,117.77,118.97,1047400.0],["2019-02-14",117.99,120.91,117.2,120.6,975500.0],["2019-02-15",121.5,122.12,120.29,120.81,1012200.0],["2019-02-19",120.81,122.73,119.73,120.4,1248800.0],["2019-02-20",120.22,120.99,117.14,118.0,1727300.0],["2019-02-21",117.85,118.5,115.87,116.85,1474900.0],["2019-02-22",117.33,119.35,117.13,118.69,1254400.0],["2019-02-25",120.1,121.19,118.9,119.78,1603500.0],["2019-02-26",119.49,120.39,117.72,119.72,2246000.0],["2019-02-27",118.83,124.0,113.84,116.24,3424200.0],["2019-02-28",116.0,119.63,115.78,117.91,1709300.0],["2019-03-01",118.85,120.69,117.77,120.24,1428600.0],["2019-03-04",121.2,121.49,111.64,115.24,2297800.0],["2019-03-05",114.27,116.56,113.53,115.53,980500.0],["2019-03-06",115.07,115.14,111.9,113.45,1372300.0],["2019-03-07",113.06,115.17,112.06,113.78,1238600.0],["2019-03-08",111.04,114.7,110.23,114.54,1916900.0],["2019-03-11",115.03,118.73,115.0,118.48,1580500.0],["2019-03-12",119.09,119.79,117.5,119.04,1348200.0],["2019-03-13",119.72,122.66,119.05,121.4,1223700.0],["2019-03-14",121.25,122.63,120.52,122.32,1219200.0],["2019-03-15",122.58,123.6,122.11,122.36,3262700.0],["2019-03-18",122.74,124.0,120.38,122.45,1132100.0],["2019-03-19",122.94,124.53,120.99,124.17,1037300.0],["2019-03-20",124.14,125.39,122.17,124.57,840200.0],["2019-03-21",123.99,128.82,123.95,128.62,1013100.0],["2019-03-22",127.53,127.86,122.26,123.12,1423300.0],["2019-03-25",122.72,124.11,121.58,123.45,1035900.0],["2019-03-26",125.14,125.89,123.94,125.57,889900.0],["2019-03-27",125.54,125.82,120.52,123.44,895300.0],["2019-03-28",124.0,124.67,122.09,124.09,688500.0],["2019-03-29",125.36,127.0,124.3,126.86,812200.0],["2019-04-01",128.0,129.87,125.56,126.76,847200.0],["2019-04-02",127.29,128.91,126.46,128.7,676800.0],["2019-04-03",129.71,131.47,129.15,130.96,1015300.0],["2019-04-04",131.48,131.88,126.54,129.07,1370700.0],["2019-04-05",129.72,130.8,128.75,130.2,890200.0],["2019-04-08",130.08,130.99,127.35,130.98,881700.0],["2019-04-09",130.64,132.65,130.24,131.88,806600.0],["2019-04-10",132.03,136.97,132.03,135.96,1624600.0],["2019-04-11",136.11,136.65,134.58,135.49,918900.0],["2019-04-12",136.89,137.26,134.64,134.75,1149300.0],["2019-04-15",134.63,135.23,132.06,132.63,1276100.0],["2019-04-16",134.06,135.86,132.78,133.3,1229600.0],["2019-04-17",134.42,134.85,128.5,128.82,1430900.0],["2019-04-18",128.35,129.26,125.07,127.83,1436700.0],["2019-04-22",127.48,134.32,127.48,134.06,1052300.0],["2019-04-23",134.14,137.53,133.95,136.54,1233600.0],["2019-04-24",137.0,138.05,135.59,136.65,823400.0],["2019-04-25",137.4,138.88,135.24,137.11,695100.0],["2019-04-26",137.07,139.75,136.28,139.24,870000.0],["2019-04-29",140.0,142.21,140.0,141.55,1127900.0],["2019-04-30",141.03,141.92,138.72,139.87,753500.0],["2019-05-01",141.12,141.74,138.01,138.39,778600.0],["2019-05-02",138.1,141.36,137.24,140.91,604900.0],["2019-05-03",141.88,143.96,140.56,142.58,717600.0],["2019-05-06",138.12,143.42,138.12,142.94,797000.0],["2019-05-07",141.24,142.57,138.42,139.62,778000.0],["2019-05-08",139.51,142.25,138.59,141.41,503400.0],["2019-05-09",139.81,143.17,137.54,142.08,591000.0],["2019-05-10",141.28,145.23,139.93,144.53,857200.0],["2019-05-13",140.11,141.23,134.72,134.92,1421200.0],["2019-05-14",137.24,141.46,136.81,140.0,1700900.0],["2019-05-15",139.0,143.9,138.96,142.6,951300.0],["2019-05-16",142.69,145.7,142.62,144.21,1322700.0],["2019-05-17",141.84,144.69,139.62,141.76,1012000.0],["2019-05-20",139.2,141.4,137.3,140.66,911900.0],["2019-05-21",142.12,144.0,142.12,143.11,833300.0],["2019-05-22",141.78,145.08,141.21,144.43,736500.0],["2019-05-23",142.64,143.19,138.89,140.94,1127600.0],["2019-05-24",138.5,142.02,138.42,139.39,1411800.0],["2019-05-28",140.0,142.5,139.41,139.54,1780600.0],["2019-05-29",138.89,138.91,134.02,134.49,2363100.0],["2019-05-30",147.6,156.93,145.5,154.3,6239900.0],["2019-05-31",152.4,156.98,151.01,154.29,2851800.0],["2019-06-03",154.86,156.0,147.64,149.21,2287900.0],["2019-06-04",150.33,155.97,149.85,155.58,2324200.0],["2019-06-05",156.86,159.8,154.9,158.09,1951100.0],["2019-06-06",158.35,161.78,157.26,159.0,1993400.0],["2019-06-07",160.59,164.6,160.04,162.2,1949700.0],["2019-06-10",166.42,166.93,162.36,162.51,2039000.0],["2019-06-11",163.95,165.49,160.39,164.44,1221600.0],["2019-06-12",164.75,167.92,164.08,167.02,1715100.0],["2019-06-13",167.5,168.46,165.27,166.33,868100.0],["2019-06-14",166.04,167.37,164.5,164.63,747800.0],["2019-06-17",165.6,167.36,164.6,166.46,915500.0],["2019-06-18",167.9,169.79,166.84,167.22,888900.0],["2019-06-19",167.63,170.04,165.76,169.79,1431500.0],["2019-06-20",172.51,173.65,168.68,171.15,1938100.0],["2019-06-21",171.0,171.2,167.85,168.93,1832900.0],["2019-06-24",169.38,170.07,162.15,162.97,2976900.0],["2019-06-25",164.37,164.95,155.78,157.16,3460400.0],["2019-06-26",159.32,161.0,155.52,155.52,2374400.0],["2019-06-27",157.24,160.99,155.0,160.51,2487200.0],["2019-06-28",161.0,162.31,157.99,162.11,2241900.0],["2019-07-01",165.62,165.62,160.84,163.47,1095000.0],["2019-07-02",163.47,166.73,162.59,166.6,1717700.0],["2019-07-03",167.16,168.73,166.55,168.68,764700.0],["2019-07-05",167.84,170.69,165.7,170.05,747000.0],["2019-07-08",169.4,169.5,166.91,167.87,730100.0],["2019-07-09",167.38,172.16,166.78,171.91,1000600.0],["2019-07-10",172.51,176.62,171.96,173.82,1194500.0],["2019-07-11",175.28,175.78,173.3,175.65,921100.0],["2019-07-12",176.0,176.64,173.01,175.09,885000.0],["2019-07-15",175.58,176.06,173.69,174.33,662800.0],["2019-07-16",174.48,176.9,170.58,171.04,1167600.0],["2019-07-17",170.72,173.08,170.06,172.75,845400.0],["2019-07-18",172.61,174.24,171.25,173.17,761500.0],["2019-07-19",174.13,174.26,169.36,169.49,800100.0],["2019-07-22",170.23,170.92,168.42,168.78,970600.0],["2019-07-23",168.91,169.16,163.32,165.73,1720100.0],["2019-07-24",165.95,167.08,164.6,166.06,2571200.0],["2019-07-25",166.03,169.51,163.69,167.72,1201500.0],["2019-07-26",168.46,171.29,167.83,170.47,884500.0],["2019-07-29",169.89,170.0,159.26,161.75,2626000.0],["2019-07-30",161.17,163.94,159.65,161.73,2340000.0],["2019-07-31",162.39,168.12,161.83,165.9,1811300.0],["2019-08-01",165.52,169.2,164.4,165.24,1169000.0],["2019-08-02",164.31,164.7,159.79,162.81,1055000.0],["2019-08-05",156.75,158.58,153.21,155.99,1769800.0],["2019-08-06",158.74,161.65,158.5,160.42,1199600.0],["2019-08-07",159.33,161.36,157.36,159.85,963600.0],["2019-08-08",160.99,165.13,160.68,163.3,1261600.0],["2019-08-09",161.64,163.28,160.26,162.16,662400.0],["2019-08-12",161.08,161.59,157.35,160.0,631300.0],["2019-08-13",158.65,163.89,158.29,162.34,916300.0],["2019-08-14",158.95,160.68,155.21,156.87,925700.0],["2019-08-15",158.0,159.39,157.05,158.6,839900.0],["2019-08-16",160.61,162.0,158.66,160.34,698700.0],["2019-08-19",162.0,162.5,157.68,158.1,1063100.0],["2019-08-20",157.2,159.4,156.08,157.67,845300.0],["2019-08-21",159.32,162.2,158.17,161.98,751600.0],["2019-08-22",162.72,164.19,157.75,159.52,785600.0],["2019-08-23",161.0,164.2,157.54,158.13,1238900.0],["2019-08-26",160.48,163.18,159.0,162.67,1259500.0],["2019-08-27",165.24,166.98,162.12,163.41,2879400.0],["2019-08-28",167.61,167.95,154.5,164.12,4611800.0],["2019-08-29",165.0,169.17,160.37,168.62,2208500.0],["2019-08-30",169.64,170.35,159.64,160.38,2052700.0],["2019-09-03",159.68,160.48,155.91,157.81,1646600.0],["2019-09-04",158.01,158.77,155.18,156.51,1427300.0],["2019-09-05",158.04,159.74,155.48,159.42,926600.0],["2019-09-06",160.58,161.29,157.0,157.33,1130500.0],["2019-09-09",158.34,158.34,143.51,144.51,3426500.0],["2019-09-10",143.1,145.44,137.76,145.12,3414000.0],["2019-09-11",145.28,146.94,142.55,143.01,1334500.0],["2019-09-12",144.5,146.85,142.75,142.9,1390000.0],["2019-09-13",142.24,142.85,139.13,139.82,2159500.0],["2019-09-16",138.68,146.32,138.2,146.15,1952400.0],["2019-09-17",146.15,149.7,145.92,148.72,1677700.0],["2019-09-18",148.0,149.16,143.14,146.62,1174800.0],["2019-09-19",146.16,147.75,145.35,147.43,909400.0],["2019-09-20",147.83,150.28,147.0,149.63,2218100.0],["2019-09-23",150.0,154.16,149.76,152.69,1719200.0],["2019-09-24",153.64,154.96,149.02,151.31,2740800.0],["2019-09-25",150.59,155.55,149.02,155.3,2640100.0],["2019-09-26",158.15,159.75,151.83,154.63,2288400.0],["2019-09-27",154.62,155.05,147.66,149.58,1804400.0],["2019-09-30",149.4,153.18,147.51,152.69,1500200.0],["2019-10-01",152.51,155.33,151.62,154.99,1817300.0],["2019-10-02",152.28,153.35,147.62,151.06,2144000.0],["2019-10-03",151.25,151.25,141.88,148.97,2864800.0],["2019-10-04",150.0,154.06,150.0,154.0,1821700.0],["2019-10-07",153.45,154.62,151.92,152.62,1013500.0],["2019-10-08",151.95,152.28,145.98,146.43,1902800.0],["2019-10-09",146.67,150.0,145.41,149.33,694800.0],["2019-10-10",148.73,150.58,148.7,150.29,1318100.0],["2019-10-11",151.61,154.9,151.28,152.04,1098700.0],["2019-10-14",152.71,153.98,152.03,153.23,1018000.0],["2019-10-15",154.65,157.28,154.46,156.47,955400.0],["2019-10-16",154.56,154.56,147.25,149.88,1498200.0],["2019-10-17",150.52,151.63,147.86,148.89,1288400.0],["2019-10-18",148.34,148.8,140.02,142.9,2495700.0],["2019-10-21",143.8,147.15,142.02,145.06,1611700.0],["2019-10-22",146.66,147.78,140.52,141.33,1504600.0],["2019-10-23",140.02,144.53,138.25,142.27,988800.0],["2019-10-24",143.91,145.89,143.41,144.85,951000.0],["2019-10-25",144.0,147.04,143.41,146.77,837900.0],["2019-10-28",147.23,149.66,145.77,148.37,783600.0],["2019-10-29",148.25,148.6,145.66,145.72,586200.0],["2019-10-30",145.02,147.22,142.52,147.22,1066700.0],["2019-10-31",146.75,147.8,141.14,141.83,1537100.0],["2019-11-01",142.51,146.21,141.84,144.37,835000.0],["2019-11-04",146.01,146.83,144.37,145.23,1041700.0],["2019-11-05",145.23,145.89,140.44,140.68,1596800.0],["2019-11-06",140.85,143.61,139.69,140.85,1235200.0],["2019-11-07",140.46,143.83,140.0,141.0,761200.0],["2019-11-08",140.87,143.94,139.19,143.77,950400.0],["2019-11-11",143.12,145.79,142.37,144.71,728600.0],["2019-11-12",144.7,147.71,144.61,146.68,1079900.0],["2019-11-13",146.05,148.53,144.85,148.31,931300.0],["2019-11-14",147.95,149.75,147.81,148.69,588300.0],["2019-11-15",149.01,153.69,148.0,153.16,1586900.0],["2019-11-18",152.28,154.71,150.94,151.76,1282900.0],["2019-11-19",152.51,153.57,150.37,152.24,705600.0],["2019-11-20",152.25,156.54,151.47,154.33,1005600.0],["2019-11-21",154.1,154.26,150.41,150.66,1105800.0],["2019-11-22",153.85,155.4,152.51,153.27,1205100.0],["2019-11-25",154.93,157.66,154.74,156.95,1308900.0],["2019-11-26",157.0,160.0,156.56,159.23,2704100.0],["2019-11-27",165.17,168.65,147.84,153.32,6797500.0],["2019-11-29",151.42,152.19,148.51,149.18,1507700.0],["2019-12-02",148.61,148.87,141.21,144.34,3099300.0],["2019-12-03",140.3,147.74,139.63,147.36,2032600.0],["2019-12-04",148.0,148.07,142.86,144.01,1780700.0],["2019-12-05",145.01,146.88,143.45,145.11,2013300.0],["2019-12-06",145.42,147.08,143.88,144.67,1177100.0],["2019-12-09",144.38,145.74,142.57,143.55,1385500.0],["2019-12-10",143.71,144.74,142.61,142.9,888600.0],["2019-12-11",143.5,143.69,141.25,142.24,1121800.0],["2019-12-12",141.92,142.97,139.6,142.65,1111900.0],["2019-12-13",141.87,146.11,141.63,146.1,1203200.0],["2019-12-16",146.76,148.49,146.15,147.67,1097200.0],["2019-12-17",148.33,148.33,143.93,144.63,1438000.0],["2019-12-18",145.36,146.39,144.35,144.53,898700.0],["2019-12-19",144.57,144.88,138.38,139.77,3049500.0],["2019-12-20",139.64,142.86,139.64,141.87,2223400.0],["2019-12-23",141.0,144.13,141.0,143.09,889300.0],["2019-12-24",142.39,142.71,140.48,141.67,498900.0],["2019-12-26",142.5,143.21,141.3,141.95,502300.0],["2019-12-27",142.0,142.55,140.39,140.65,715900.0],["2019-12-30",140.75,141.22,138.3,140.91,1225700.0],["2019-12-31",140.12,142.25,140.08,140.66,1174500.0],["2020-01-02",142.0,144.49,141.44,143.4,1269700.0],["2020-01-03",141.13,143.1,140.85,142.51,848300.0],["2020-01-06",141.49,144.33,140.59,144.2,1306300.0],["2020-01-07",143.29,143.63,139.13,139.2,2086400.0],["2020-01-08",139.47,142.23,138.95,141.7,1926100.0],["2020-01-09",142.5,146.23,142.37,145.72,1759600.0],["2020-01-10",146.72,147.32,144.86,145.51,1248300.0],["2020-01-13",148.69,150.33,147.7,148.66,1554100.0],["2020-01-14",149.22,150.2,147.66,147.78,1302900.0],["2020-01-15",147.55,148.53,144.07,144.43,1257700.0],["2020-01-16",146.21,147.6,145.07,147.32,1114800.0],["2020-01-17",147.9,148.97,147.12,148.07,1007600.0],["2020-01-21",147.8,149.42,145.89,146.09,1021900.0],["2020-01-22",146.37,147.0,144.9,145.69,1270000.0],["2020-01-23",146.04,146.63,144.77,145.57,1039000.0],["2020-01-24",147.0,149.9,145.05,145.19,1023400.0],["2020-01-27",141.8,143.42,140.9,141.78,1354100.0],["2020-01-28",142.4,145.87,141.83,145.49,937100.0],["2020-01-29",146.43,146.72,143.65,145.42,1129100.0],["2020-01-30",144.55,150.38,144.35,150.25,1502800.0],["2020-01-31",149.53,150.04,145.42,146.61,1266400.0],["2020-02-03",147.51,148.95,146.0,148.59,737000.0],["2020-02-04",150.52,155.01,149.77,154.28,1306400.0],["2020-02-05",155.75,156.32,150.59,151.5,1210100.0],["2020-02-06",151.9,152.57,149.0,151.11,912400.0],["2020-02-07",150.8,154.16,149.58,151.63,755500.0],["2020-02-10",151.63,153.46,151.16,153.43,978100.0],["2020-02-11",155.14,155.55,152.62,154.02,826600.0],["2020-02-12",154.3,156.28,152.19,154.47,760500.0],["2020-02-13",153.4,155.97,152.81,153.95,695300.0],["2020-02-14",155.85,159.78,155.3,158.87,1050300.0],["2020-02-18",159.65,162.42,159.06,162.02,1664200.0],["2020-02-19",164.19,167.97,163.42,163.89,1565000.0],["2020-02-20",163.89,166.21,161.72,164.97,1260700.0],["2020-02-21",164.19,164.23,158.12,159.82,1013300.0],["2020-02-24",151.45,156.03,151.45,154.02,1233000.0],["2020-02-25",155.49,156.06,148.05,149.96,1501400.0],["2020-02-26",150.21,152.65,146.07,147.49,1502700.0],["2020-02-27",143.84,149.0,141.82,144.43,1921000.0],["2020-02-28",139.67,144.28,135.12,141.97,2465800.0],["2020-03-02",142.29,144.48,138.48,144.05,1868300.0],["2020-03-03",144.0,147.34,138.66,141.5,2260500.0],["2020-03-04",149.0,150.63,139.51,144.12,3707900.0],["2020-03-05",142.5,149.75,141.95,146.54,2412500.0],["2020-03-06",143.11,146.71,141.39,146.25,2767700.0],["2020-03-09",136.25,143.0,135.9,139.0,2553100.0],["2020-03-10",142.59,146.84,137.89,146.31,2743900.0],["2020-03-11",143.23,145.2,139.82,144.38,3029500.0],["2020-03-12",133.85,142.76,131.41,133.21,3444900.0],["2020-03-13",139.07,140.77,130.37,138.4,2149700.0],["2020-03-16",123.0,132.55,120.53,120.93,2243800.0],["2020-03-17",122.92,132.97,118.11,132.94,2197300.0],["2020-03-18",125.49,140.86,123.01,140.53,2462300.0],["2020-03-19",139.93,151.25,137.06,147.64,3448500.0],["2020-03-20",150.71,151.69,132.76,133.45,3197100.0],["2020-03-23",132.31,133.0,121.53,132.0,2470900.0],["2020-03-24",137.65,146.39,136.33,144.93,2551000.0],["2020-03-25",143.15,147.7,133.57,134.31,1798200.0],["2020-03-26",135.08,147.36,133.82,147.09,1648100.0],["2020-03-27",145.13,147.65,141.65,145.55,1660400.0],["2020-03-30",147.72,158.0,145.24,157.94,1899000.0],["2020-03-31",156.87,159.12,154.48,156.37,1738200.0],["2020-04-01",150.34,159.48,149.0,153.51,1589800.0],["2020-04-02",148.52,158.59,148.25,156.16,1281900.0],["2020-04-03",154.75,157.72,148.5,150.11,1587100.0],["2020-04-06",152.39,157.62,151.87,156.81,1093300.0],["2020-04-07",159.44,160.0,152.56,154.26,1180800.0],["2020-04-08",156.76,161.44,152.24,160.49,1215600.0],["2020-04-09",160.58,163.96,158.56,162.11,1292700.0],["2020-04-13",161.32,163.79,157.37,162.85,805400.0],["2020-04-14",165.9,176.9,165.5,173.59,1952000.0],["2020-04-15",172.0,181.86,170.24,174.68,1889800.0],["2020-04-16",177.01,179.98,173.0,174.23,1628600.0],["2020-04-17",177.08,181.18,173.5,181.12,1418000.0],["2020-04-20",179.6,187.84,178.51,184.4,1299800.0],["2020-04-21",183.38,183.38,170.02,176.24,1660200.0],["2020-04-22",179.4,185.39,178.35,183.95,981000.0],["2020-04-23",183.95,189.56,183.5,184.7,992600.0],["2020-04-24",184.7,191.05,182.64,187.63,1111300.0],["2020-04-27",190.0,191.76,185.42,185.59,1192900.0],["2020-04-28",186.68,186.68,178.76,182.74,1639000.0],["2020-04-29",184.47,190.67,182.15,188.55,1109800.0],["2020-04-30",188.12,195.9,188.12,190.8,1756800.0],["2020-05-01",189.41,189.98,182.79,187.77,1056400.0],["2020-05-04",185.82,190.8,185.02,189.14,922000.0],["2020-05-05",191.99,195.69,189.86,192.86,810100.0],["2020-05-06",194.49,197.51,191.76,192.96,595800.0],["2020-05-07",197.99,198.0,190.88,191.25,1113100.0],["2020-05-08",192.26,194.28,189.29,192.34,939100.0],["2020-05-11",192.04,200.36,189.71,197.66,1478800.0],["2020-05-12",200.49,201.67,195.26,197.37,938700.0],["2020-05-13",198.27,202.76,192.74,195.15,1256700.0],["2020-05-14",194.0,196.36,191.5,196.03,898300.0],["2020-05-15",196.13,201.41,194.99,200.43,821200.0],["2020-05-18",200.82,205.67,196.1,197.17,1200700.0],["2020-05-19",197.0,200.84,196.04,196.04,1381000.0],["2020-05-20",199.74,203.45,197.3,202.17,998000.0],["2020-05-21",200.78,201.49,196.13,197.47,849300.0],["2020-05-22",195.0,203.0,194.52,202.96,982500.0],["2020-05-26",206.0,206.9,194.95,195.12,1751900.0],["2020-05-27",193.0,194.99,183.24,191.99,1425300.0],["2020-05-28",193.69,206.68,193.16,204.2,2239900.0],["2020-05-29",211.11,219.72,209.0,218.87,2963200.0],["2020-06-01",216.68,220.91,211.1,218.96,1325300.0],["2020-06-02",218.38,220.19,213.16,219.61,1534500.0],["2020-06-03",217.05,219.72,214.39,215.24,1051800.0],["2020-06-04",213.53,217.99,205.37,206.2,1498800.0],["2020-06-05",203.35,207.97,199.0,202.8,1420600.0],["2020-06-08",202.39,218.53,201.88,218.36,1553600.0],["2020-06-09",220.0,220.0,212.91,213.55,1113300.0],["2020-06-10",215.45,227.86,215.26,226.55,2023100.0],["2020-06-11",224.41,225.99,213.52,213.65,1303300.0],["2020-06-12",217.0,223.45,210.75,216.68,1264000.0],["2020-06-15",213.01,222.81,213.0,222.36,1246000.0],["2020-06-16",224.41,226.4,220.33,223.81,1226200.0],["2020-06-17",226.19,230.89,224.06,228.98,1296800.0],["2020-06-18",229.44,231.51,225.85,228.0,1064400.0],["2020-06-19",231.37,232.5,226.0,226.67,2184500.0],["2020-06-22",231.0,242.11,230.65,238.92,1555600.0],["2020-06-23",239.45,244.1,237.93,239.1,1256900.0],["2020-06-24",239.0,241.81,232.56,234.31,1128900.0],["2020-06-25",234.5,238.14,231.27,236.82,1242600.0],["2020-06-26",238.43,239.0,233.2,234.93,1469000.0],["2020-06-29",234.46,235.97,228.81,230.19,1074000.0],["2020-06-30",231.32,235.86,229.8,234.42,1058400.0],["2020-07-01",235.0,242.43,232.44,242.22,933500.0],["2020-07-02",241.57,245.22,240.02,242.04,990600.0],["2020-07-06",244.2,249.51,243.05,245.55,1059200.0],["2020-07-07",248.55,250.04,244.71,244.95,722100.0],["2020-07-08",247.51,253.17,247.05,252.4,678000.0],["2020-07-09",254.08,260.61,253.62,256.69,1427700.0],["2020-07-10",256.19,258.23,251.31,254.16,636800.0],["2020-07-13",255.0,258.83,240.29,240.77,1168600.0],["2020-07-14",239.79,245.86,232.53,244.47,1074700.0],["2020-07-15",246.35,249.84,244.39,247.76,646100.0],["2020-07-16",246.19,246.95,239.65,246.26,647400.0],["2020-07-17",248.0,252.32,246.29,250.3,775500.0],["2020-07-20",252.0,261.97,252.0,261.48,833900.0],["2020-07-21",263.52,263.63,254.74,257.0,764700.0],["2020-07-22",260.0,262.87,255.81,258.65,606300.0],["2020-07-23",259.95,263.26,251.72,254.04,639100.0],["2020-07-24",250.0,255.15,245.17,251.95,596500.0],["2020-07-27",255.12,257.5,249.63,253.5,781100.0],["2020-07-28",255.39,256.03,250.44,251.01,454800.0],["2020-07-29",253.56,261.85,253.03,259.53,636300.0],["2020-07-30",258.96,265.31,256.86,261.94,715800.0],["2020-07-31",265.0,265.68,259.84,264.57,580200.0],["2020-08-03",267.81,270.41,265.44,268.06,609500.0],["2020-08-04",267.46,268.65,264.6,268.23,645600.0],["2020-08-05",268.59,273.15,268.03,272.17,616400.0],["2020-08-06",273.0,273.89,265.66,271.23,480800.0],["2020-08-07",269.84,272.0,258.58,261.22,922600.0],["2020-08-10",264.35,264.35,252.28,257.28,834100.0],["2020-08-11",253.62,256.4,250.72,252.78,791600.0],["2020-08-12",252.38,263.01,252.38,257.1,617300.0],["2020-08-13",259.0,266.68,258.4,262.31,634900.0],["2020-08-14",262.78,263.96,257.55,258.34,345200.0],["2020-08-17",260.6,263.93,258.71,261.24,477600.0],["2020-08-18",263.78,268.01,261.61,266.69,550300.0],["2020-08-19",267.0,270.98,263.83,266.87,482600.0],["2020-08-20",266.3,271.1,266.3,270.13,678400.0],["2020-08-21",270.56,271.18,266.88,266.94,662700.0],["2020-08-24",270.0,270.48,256.24,259.64,817300.0],["2020-08-25",258.78,263.62,256.7,260.18,766800.0],["2020-08-26",267.65,269.04,263.47,268.67,1010600.0],["2020-08-27",270.4,274.33,264.13,270.22,1496200.0],["2020-08-28",287.91,288.99,273.74,274.07,1687400.0],["2020-08-31",276.23,284.59,275.74,282.27,993900.0],["2020-09-01",285.62,294.99,285.6,294.08,1108600.0],["2020-09-02",295.0,298.76,284.16,297.07,1275500.0],["2020-09-03",287.58,288.43,275.01,281.17,1097900.0],["2020-09-04",278.03,280.46,255.63,269.59,1365900.0],["2020-09-08",260.11,269.99,258.01,263.52,748400.0],["2020-09-09",269.5,272.87,263.51,270.93,683500.0],["2020-09-10",273.0,278.72,266.4,267.59,667800.0],["2020-09-11",270.95,271.84,260.46,264.53,528900.0],["2020-09-14",267.01,271.25,265.56,267.63,495700.0],["2020-09-15",273.72,278.62,270.13,273.58,482100.0],["2020-09-16",274.0,275.98,267.71,268.07,688000.0],["2020-09-17",259.5,265.26,256.1,263.2,1076100.0],["2020-09-18",265.45,270.99,261.17,265.9,1315600.0],["2020-09-21",262.04,272.06,261.14,271.55,664000.0],["2020-09-22",272.32,273.76,266.04,273.44,480200.0],["2020-09-23",274.52,277.36,269.82,270.57,912500.0],["2020-09-24",267.79,271.84,262.51,269.28,471500.0],["2020-09-25",268.36,275.78,268.16,273.96,518100.0],["2020-09-28",278.3,287.18,277.42,281.92,1248700.0],["2020-09-29",282.92,285.98,280.36,280.99,573300.0],["2020-09-30",280.41,285.45,277.15,281.19,764300.0],["2020-10-01",283.65,285.38,276.28,277.04,925700.0],["2020-10-02",266.2,280.0,266.0,275.56,794700.0],["2020-10-05",275.14,279.77,273.88,278.45,722000.0],["2020-10-06",279.72,291.42,278.11,285.88,1153000.0],["2020-10-07",289.0,290.82,285.57,287.41,540900.0],["2020-10-08",290.0,290.9,284.03,290.75,551400.0],["2020-10-09",292.68,297.06,292.33,294.12,513300.0],["2020-10-12",298.75,308.75,298.66,307.16,1162000.0],["2020-10-13",308.0,312.0,306.63,308.55,748800.0],["2020-10-14",307.22,310.8,298.34,300.61,946000.0],["2020-10-15",296.0,308.51,293.0,308.25,898400.0],["2020-10-16",309.65,313.1,305.46,306.27,726300.0],["2020-10-19",308.75,313.99,299.86,302.19,667100.0],["2020-10-20",302.17,308.78,302.17,303.65,618500.0],["2020-10-21",305.84,307.64,294.33,294.83,680800.0],["2020-10-22",294.19,297.85,286.95,290.75,631400.0],["2020-10-23",292.42,302.11,291.81,296.85,725600.0],["2020-10-26",295.82,301.26,292.11,296.87,522300.0],["2020-10-27",300.81,304.74,298.86,302.35,711500.0],["2020-10-28",297.32,297.32,285.56,287.27,833500.0],["2020-10-29",290.0,292.48,284.58,284.68,543300.0],["2020-10-30",281.89,282.0,266.46,270.05,1378000.0],["2020-11-02",270.9,275.05,263.37,268.04,984200.0],["2020-11-03",263.72,276.22,263.72,270.94,800200.0],["2020-11-04",278.19,287.92,277.05,284.4,885000.0],["2020-11-05",293.44,298.19,291.19,297.17,905300.0],["2020-11-06",297.0,300.77,290.43,299.59,671900.0],["2020-11-09",297.75,298.42,268.76,269.04,1498800.0],["2020-11-10",269.64,270.13,253.42,264.15,1570600.0],["2020-11-11",270.27,273.75,268.77,272.56,630400.0],["2020-11-12",274.0,277.93,271.62,274.07,587500.0],["2020-11-13",275.0,275.84,262.49,264.92,1102200.0],["2020-11-16",259.64,268.68,256.5,264.62,1076500.0],["2020-11-17",267.67,268.97,262.0,265.51,553900.0],["2020-11-18",265.51,267.87,261.64,265.18,1545300.0],["2020-11-19",266.99,275.79,266.25,272.57,956600.0],["2020-11-20",272.58,276.04,271.37,274.25,554800.0],["2020-11-23",275.57,277.7,270.5,272.24,1159300.0],["2020-11-24",270.49,272.95,263.61,265.58,1338000.0],["2020-11-25",268.44,271.56,265.43,268.36,677400.0],["2020-11-27",268.69,276.87,265.41,276.45,750500.0],["2020-11-30",277.0,279.75,273.4,276.87,1276900.0],["2020-12-01",279.71,284.96,277.81,284.2,2113400.0],["2020-12-02",272.0,278.13,255.32,272.4,3825500.0],["2020-12-03",273.01,277.15,269.0,273.9,790400.0],["2020-12-04",273.83,276.71,270.84,271.72,830000.0],["2020-12-07",271.24,275.0,267.55,267.72,885200.0],["2020-12-08",268.34,270.77,264.53,269.54,916600.0],["2020-12-09",261.75,265.12,256.0,258.87,1508600.0],["2020-12-10",258.11,265.98,256.68,265.05,683000.0],["2020-12-11",265.64,268.29,262.24,264.05,690900.0],["2020-12-14",260.59,268.73,260.59,264.78,686500.0],["2020-12-15",264.86,274.0,264.19,269.09,873900.0],["2020-12-16",268.43,270.35,267.02,267.72,480300.0],["2020-12-17",270.01,279.95,269.96,279.89,1009900.0],["2020-12-18",280.81,281.34,271.98,275.71,1463600.0],["2020-12-21",272.5,274.52,263.78,270.83,1521700.0],["2020-12-22",269.3,286.52,268.62,286.44,1936700.0],["2020-12-23",290.0,292.77,285.17,285.18,912900.0],["2020-12-24",287.96,292.8,286.3,287.58,361300.0],["2020-12-28",288.73,291.75,273.85,275.3,1041500.0],["2020-12-29",278.33,281.41,273.01,275.55,536800.0],["2020-12-30",277.42,278.0,274.2,276.06,536700.0],["2020-12-31",276.97,277.35,269.57,272.25,632400.0],["2021-01-04",274.0,277.2,269.9,274.26,1134900.0],["2021-01-05",270.02,277.48,270.02,276.86,793300.0],["2021-01-06",270.34,274.83,265.25,268.57,1109200.0],["2021-01-07",273.91,279.44,271.63,277.28,1068500.0],["2021-01-08",279.0,289.11,278.28,288.54,1391600.0],["2021-01-11",288.54,292.27,285.62,287.87,776600.0],["2021-01-12",287.42,289.0,280.79,283.14,935600.0],["2021-01-13",282.8,283.97,278.83,282.0,768200.0],["2021-01-14",281.61,284.53,273.47,273.47,1577900.0],["2021-01-15",274.45,276.87,268.13,271.01,1417700.0],["2021-01-19",275.12,279.08,271.8,278.05,781700.0],["2021-01-20",280.48,288.28,280.47,287.67,894700.0],["2021-01-21",288.82,290.25,284.43,286.84,627200.0],["2021-01-22",287.07,288.92,283.66,288.69,615000.0],["2021-01-25",291.35,297.5,289.09,292.5,992000.0],["2021-01-26",292.61,294.76,289.48,292.22,680900.0],["2021-01-27",287.93,290.0,275.55,279.97,1187600.0],["2021-01-28",278.16,283.73,276.74,280.0,789600.0],["2021-01-29",279.5,282.0,273.62,276.44,633400.0],["2021-02-01",276.88,285.22,276.55,282.91,578300.0],["2021-02-02",288.54,294.33,287.26,290.98,758400.0],["2021-02-03",292.0,292.94,285.83,286.05,464700.0],["2021-02-04",286.98,290.0,285.01,290.0,389100.0],["2021-02-05",290.21,298.6,289.86,298.15,706200.0],["2021-02-08",298.91,303.17,295.29,297.57,644500.0],["2021-02-09",297.57,306.67,297.45,304.44,761600.0],["2021-02-10",306.42,319.68,305.46,310.95,1031000.0],["2021-02-11",313.8,316.83,307.55,309.4,626800.0],["2021-02-12",311.0,318.57,307.06,318.03,651000.0],["2021-02-16",321.08,325.54,313.01,318.09,661600.0],["2021-02-17",316.45,318.2,308.83,316.29,665800.0],["2021-02-18",311.9,316.96,308.68,312.16,728300.0],["2021-02-19",315.54,319.85,312.81,313.82,938400.0],["2021-02-22",310.0,311.88,286.27,293.11,2260700.0],["2021-02-23",284.46,292.05,273.2,291.0,1285500.0],["2021-02-24",292.0,293.98,286.75,291.14,807900.0],["2021-02-25",288.7,292.64,278.34,280.96,787000.0],["2021-02-26",281.47,284.0,271.57,280.11,1216100.0],["2021-03-01",287.93,294.92,287.46,293.71,1008600.0],["2021-03-02",292.0,293.92,285.72,287.3,1278900.0],["2021-03-03",285.22,286.25,263.03,263.35,2290400.0],["2021-03-04",260.11,261.68,243.65,256.13,3152400.0],["2021-03-05",257.5,258.05,235.74,254.79,2240400.0],["2021-03-08",253.23,257.84,239.42,241.17,1438000.0],["2021-03-09",250.46,258.15,249.31,250.9,1195200.0],["2021-03-10",257.34,258.0,249.84,250.59,969100.0],["2021-03-11",256.99,263.64,254.31,261.27,796600.0],["2021-03-12",256.66,258.54,247.31,257.77,861200.0],["2021-03-15",260.16,262.77,255.66,261.73,510300.0],["2021-03-16",264.12,268.0,259.23,261.07,648000.0],["2021-03-17",257.95,262.09,253.37,259.39,725700.0],["2021-03-18",255.6,258.57,252.86,253.18,841200.0],["2021-03-19",253.74,260.88,252.33,260.31,1318700.0],["2021-03-22",259.89,269.75,259.89,267.27,1062500.0],["2021-03-23",268.0,268.37,263.73,264.94,853500.0],["2021-03-24",267.3,267.3,253.88,254.39,1051700.0],["2021-03-25",250.0,250.79,244.16,249.37,1347800.0],["2021-03-26",250.0,254.65,248.47,254.4,727600.0],["2021-03-29",252.35,253.7,247.11,249.9,865600.0],["2021-03-30",249.58,250.95,245.74,249.43,748000.0],["2021-03-31",255.37,263.19,254.67,261.24,1191400.0],["2021-04-01",265.54,271.89,264.9,267.77,908700.0],["2021-04-05",265.98,268.0,262.24,263.57,1016700.0],["2021-04-06",265.45,267.35,260.51,265.43,1210400.0],["2021-04-07",265.34,265.34,257.75,260.38,783200.0],["2021-04-08",265.18,269.0,262.35,263.38,716600.0],["2021-04-09",262.16,264.25,259.04,264.23,728800.0],["2021-04-12",263.0,265.7,260.0,263.04,747700.0],["2021-04-13",265.0,274.27,264.51,270.66,889800.0],["2021-04-14",270.66,274.58,268.11,268.29,720100.0],["2021-04-15",272.0,277.2,272.0,275.82,630900.0],["2021-04-16",275.9,277.47,271.93,273.07,644500.0],["2021-04-19",270.95,271.3,265.75,270.38,631000.0],["2021-04-20",270.5,274.83,266.79,268.85,788300.0],["2021-04-21",268.58,275.95,268.2,274.79,643700.0],["2021-04-22",277.06,284.95,276.7,279.11,1188500.0],["2021-04-23",280.0,283.1,279.12,280.63,381800.0],["2021-04-26",281.19,284.7,278.75,283.51,490900.0],["2021-04-27",283.61,284.95,278.75,283.72,522300.0],["2021-04-28",283.18,288.51,280.48,286.54,599000.0],["2021-04-29",287.73,288.03,281.25,282.01,536100.0],["2021-04-30",280.42,284.65,279.21,282.45,602900.0],["2021-05-03",283.57,284.5,277.05,277.76,714000.0],["2021-05-04",274.56,275.39,261.1,264.27,1052000.0],["2021-05-05",266.17,268.3,259.32,260.37,830400.0],["2021-05-06",258.8,258.8,251.2,258.25,720000.0],["2021-05-07",261.45,265.31,258.38,259.96,429800.0],["2021-05-10",255.96,256.73,247.92,249.14,1110800.0],["2021-05-11",241.97,254.61,241.65,252.81,949900.0],["2021-05-12",247.64,251.22,243.95,247.02,678600.0],["2021-05-13",248.87,250.82,240.68,245.66,906000.0],["2021-05-14",248.07,254.14,246.55,251.7,666700.0],["2021-05-17",250.49,252.47,245.9,247.92,452500.0],["2021-05-18",249.44,253.99,246.74,252.39,883700.0],["2021-05-19",248.55,254.84,247.08,253.25,642800.0],["2021-05-20",255.45,264.59,254.11,263.92,933000.0],["2021-05-21",266.88,267.98,259.66,260.31,774200.0],["2021-05-24",262.82,265.33,262.33,262.81,439900.0],["2021-05-25",264.97,266.04,262.41,264.66,557400.0],["2021-05-26",267.1,268.94,264.24,267.61,897400.0],["2021-05-27",264.45,268.6,260.74,264.65,1188100.0],["2021-05-28",288.55,302.0,288.0,291.34,2511900.0],["2021-06-01",287.73,290.88,280.22,285.51,942400.0],["2021-06-02",280.0,291.72,280.0,290.38,962000.0],["2021-06-03",288.18,291.26,284.28,285.14,631700.0],["2021-06-04",286.95,289.81,283.24,288.29,699100.0],["2021-06-07",288.79,295.13,288.57,291.45,606000.0],["2021-06-08",294.91,296.95,291.89,292.49,586500.0],["2021-06-09",294.59,295.88,290.07,290.64,519400.0],["2021-06-10",289.0,295.78,288.2,294.98,582000.0],["2021-06-11",294.91,299.51,294.02,299.21,661500.0],["2021-06-14",299.21,305.97,298.96,303.9,586600.0],["2021-06-15",303.9,304.62,299.03,300.22,444900.0],["2021-06-16",299.35,301.3,294.49,297.9,768500.0],["2021-06-17",296.29,307.62,296.29,305.36,620400.0],["2021-06-18",303.42,310.43,303.42,306.7,1139400.0],["2021-06-21",306.7,311.88,300.25,308.26,685300.0],["2021-06-22",307.09,312.69,304.86,312.22,646000.0],["2021-06-23",311.67,313.67,310.62,311.12,447500.0],["2021-06-24",311.12,314.75,311.01,312.0,520300.0],["2021-06-25",312.58,314.04,310.28,312.44,750600.0],["2021-06-28",314.75,321.12,313.02,318.75,641900.0],["2021-06-29",319.09,322.42,317.53,320.13,554900.0],["2021-06-30",319.54,319.54,310.94,310.95,573700.0],["2021-07-01",310.0,313.95,308.8,313.64,447100.0],["2021-07-02",314.68,317.55,313.8,316.12,332000.0],["2021-07-06",316.91,321.66,316.14,320.56,508800.0],["2021-07-07",322.0,325.31,319.0,324.96,696300.0],["2021-07-08",318.58,322.57,316.01,320.4,423400.0],["2021-07-09",319.07,321.81,317.36,321.41,307600.0],["2021-07-12",325.0,326.89,318.84,321.87,493100.0],["2021-07-13",322.0,323.67,319.8,320.05,423200.0],["2021-07-14",323.54,324.11,314.95,315.16,436300.0],["2021-07-15",314.81,315.0,309.6,312.92,520600.0],["2021-07-16",314.71,317.28,312.92,315.4,354100.0],["2021-07-19",313.04,318.73,310.8,317.69,469500.0],["2021-07-20",318.64,327.1,316.43,323.96,837300.0],["2021-07-21",327.56,329.07,320.25,323.87,489300.0],["2021-07-22",325.21,329.01,324.03,328.07,299000.0],["2021-07-23",328.54,333.56,326.91,333.06,438600.0],["2021-07-26",334.1,334.1,327.44,328.38,342100.0],["2021-07-27",327.36,328.61,322.25,326.43,362600.0],["2021-07-28",326.5,333.6,326.5,332.1,402400.0],["2021-07-29",330.67,335.0,329.31,332.61,269200.0],["2021-07-30",327.5,334.34,326.95,332.71,374600.0],["2021-08-02",333.73,334.75,328.0,332.78,411700.0],["2021-08-03",334.16,338.69,332.37,338.05,392300.0],["2021-08-04",338.15,341.94,335.79,340.98,615500.0],["2021-08-05",341.88,343.96,339.47,341.0,370000.0],["2021-08-06",340.23,342.3,336.27,338.82,322100.0],["2021-08-09",339.95,339.95,332.01,332.34,887200.0],["2021-08-10",333.89,333.93,319.5,319.85,1588400.0],["2021-08-11",322.0,322.95,313.89,319.09,1308400.0],["2021-08-12",319.73,325.32,318.87,320.5,588200.0],["2021-08-13",320.28,322.55,317.56,321.8,774400.0],["2021-08-16",322.38,322.75,317.75,319.22,770500.0],["2021-08-17",317.38,319.83,315.33,318.13,604800.0],["2021-08-18",318.2,320.43,316.65,316.65,587300.0],["2021-08-19",315.59,321.74,315.59,317.89,1066500.0],["2021-08-20",320.7,322.87,317.52,320.72,728700.0],["2021-08-23",321.78,323.75,320.17,322.44,779700.0],["2021-08-24",323.26,326.98,321.27,321.83,694700.0],["2021-08-25",322.35,326.78,321.0,326.02,775900.0],["2021-08-26",327.0,331.55,324.29,324.56,421700.0],["2021-08-27",325.69,332.83,323.13,330.42,695600.0],["2021-08-30",330.68,336.52,330.68,332.65,436500.0],["2021-08-31",333.91,334.37,329.34,331.98,693600.0],["2021-09-01",333.56,336.13,328.67,333.82,1068500.0],["2021-09-02",313.89,316.77,306.54,315.94,3696100.0],["2021-09-03",315.94,319.0,313.21,317.64,1192900.0],["2021-09-07",316.46,317.52,308.16,309.72,1032500.0],["2021-09-08",308.93,313.68,306.6,307.25,847000.0],["2021-09-09",306.97,310.83,305.85,306.13,629100.0],["2021-09-10",306.5,307.96,302.32,302.82,813100.0],["2021-09-13",304.19,304.19,297.12,298.98,674900.0],["2021-09-14",299.52,300.75,297.25,299.01,476400.0],["2021-09-15",299.44,301.46,296.74,299.74,545000.0],["2021-09-16",298.55,305.05,298.55,305.0,881800.0],["2021-09-17",304.98,307.05,301.49,302.14,1935300.0],["2021-09-20",298.67,302.0,293.27,297.35,559400.0],["2021-09-21",298.92,300.8,297.4,298.64,336800.0],["2021-09-22",300.0,300.0,296.89,297.45,719100.0],["2021-09-23",299.1,301.27,296.61,298.7,571800.0],["2021-09-24",298.55,299.94,295.24,299.93,410500.0],["2021-09-27",296.38,297.0,290.68,294.92,911200.0],["2021-09-28",289.82,290.78,284.21,285.12,623000.0],["2021-09-29",287.8,289.0,282.55,282.94,699900.0],["2021-09-30",284.0,289.48,284.0,288.17,955700.0],["2021-10-01",288.57,288.6,281.41,287.28,416300.0],["2021-10-04",285.42,285.42,275.85,279.56,722600.0],["2021-10-05",279.67,282.88,279.67,280.0,578600.0],["2021-10-06",279.62,284.27,278.04,282.25,526300.0],["2021-10-07",284.07,290.6,283.64,288.0,677200.0],["2021-10-08",289.25,289.65,283.71,286.5,798300.0],["2021-10-11",285.9,287.5,283.23,284.2,576500.0],["2021-10-12",285.97,289.37,284.2,286.0,486700.0],["2021-10-13",288.06,299.81,288.06,299.0,1071600.0],["2021-10-14",303.23,310.55,303.23,308.29,873700.0],["2021-10-15",308.17,311.51,306.07,309.44,537300.0],["2021-10-18",308.29,311.28,306.69,310.49,592300.0],["2021-10-19",312.35,319.96,311.5,319.24,727500.0],["2021-10-20",320.0,323.93,318.92,320.0,754800.0],["2021-10-21",321.6,325.85,320.56,325.25,896600.0],["2021-10-22",325.82,327.78,320.3,320.56,470800.0],["2021-10-25",321.0,325.38,316.87,321.65,889600.0],["2021-10-26",322.95,325.01,321.13,322.99,538700.0],["2021-10-27",323.8,325.66,312.93,313.46,837800.0],["2021-10-28",313.69,319.82,311.55,314.26,739200.0],["2021-10-29",312.66,320.8,312.15,317.01,628900.0],["2021-11-01",317.13,320.53,313.33,314.81,477000.0],["2021-11-02",315.86,316.16,312.01,316.03,434200.0],["2021-11-03",316.2,318.55,311.71,318.16,285600.0],["2021-11-04",319.0,321.87,317.58,320.01,388400.0],["2021-11-05",317.72,323.46,315.79,318.82,392300.0],["2021-11-08",319.39,322.52,316.7,320.45,428400.0],["2021-11-09",320.09,322.52,318.65,320.09,283400.0],["2021-11-10",316.92,321.57,311.43,313.78,373100.0],["2021-11-11",314.94,315.68,312.31,312.93,217900.0],["2021-11-12",316.46,319.55,314.34,317.67,331600.0],["2021-11-15",317.07,319.34,315.09,315.54,252400.0],["2021-11-16",314.34,320.08,314.31,319.86,434500.0],["2021-11-17",321.07,321.07,313.69,315.15,282900.0],["2021-11-18",316.88,316.88,306.25,307.41,544800.0],["2021-11-19",307.9,310.75,304.46,305.14,457200.0],["2021-11-22",305.28,305.28,291.94,292.05,1053300.0],["2021-11-23",288.82,290.71,282.0,288.42,1057000.0],["2021-11-24",287.28,292.73,282.31,291.0,1054300.0],["2021-11-26",292.92,297.93,288.4,289.58,399000.0],["2021-11-29",291.76,296.0,289.71,294.09,1085500.0],["2021-11-30",295.28,296.66,280.04,282.58,1782600.0],["2021-12-01",286.43,287.5,271.28,272.12,1434000.0],["2021-12-02",245.62,263.19,243.7,262.41,3196900.0],["2021-12-03",261.96,264.0,247.03,249.49,1799300.0],["2021-12-06",249.34,263.75,249.21,262.37,1654900.0],["2021-12-07",270.37,273.49,266.1,269.98,1432700.0],["2021-12-08",269.41,273.09,266.99,272.82,860400.0],["2021-12-09",272.9,274.29,266.76,267.33,1036600.0],["2021-12-10",267.83,272.0,262.65,265.79,1438400.0],["2021-12-13",266.15,271.45,265.66,266.83,892200.0],["2021-12-14",265.56,268.8,258.5,262.0,1173600.0],["2021-12-15",262.44,265.38,256.96,263.47,1131500.0],["2021-12-16",253.51,262.94,252.3,254.23,1221500.0],["2021-12-17",254.25,260.6,252.94,256.93,1780100.0],["2021-12-20",252.85,255.59,249.75,250.72,898100.0],["2021-12-21",253.74,264.04,253.34,263.45,944100.0],["2021-12-22",263.45,266.72,259.7,261.25,578100.0],["2021-12-23",262.98,263.87,258.58,260.61,485000.0],["2021-12-27",260.0,263.6,259.18,262.86,427300.0],["2021-12-28",264.36,264.36,258.09,258.41,443100.0],["2021-12-29",257.32,259.65,256.22,258.87,479500.0],["2021-12-30",260.1,263.55,259.64,260.01,331100.0],["2021-12-31",259.05,260.37,255.4,255.48,476000.0],["2022-01-03",256.39,257.68,250.78,256.31,661800.0],["2022-01-04",256.11,256.87,246.1,255.02,1287500.0],["2022-01-05",252.4,255.63,241.4,241.57,1253000.0],["2022-01-06",243.59,249.46,238.59,241.67,1285800.0],["2022-01-07",235.89,242.46,231.09,231.47,1277400.0],["2022-01-10",225.51,240.3,223.91,239.86,1772600.0],["2022-01-11",239.26,241.88,235.4,240.04,633500.0],["2022-01-12",240.52,244.83,235.89,239.7,848700.0],["2022-01-13",239.75,241.93,227.13,227.15,783300.0],["2022-01-14",226.82,230.0,221.48,223.85,1377000.0],["2022-01-18",220.0,223.46,216.61,218.27,1062500.0],["2022-01-19",219.18,224.0,216.75,220.13,1027000.0],["2022-01-20",222.54,230.99,222.01,222.68,1328900.0],["2022-01-21",220.82,227.96,219.21,222.08,1588500.0],["2022-01-24",214.75,227.86,214.75,227.36,1684100.0],["2022-01-25",222.98,227.1,220.11,221.32,1623600.0],["2022-01-26",226.83,229.65,214.56,217.16,1416800.0],["2022-01-27",219.91,224.54,212.49,214.58,1219800.0],["2022-01-28",218.95,225.18,212.51,224.74,952500.0],["2022-01-31",226.49,236.83,224.76,236.54,1078400.0],["2022-02-01",236.16,238.9,231.7,238.1,850900.0],["2022-02-02",236.85,239.31,232.35,235.73,654100.0],["2022-02-03",231.24,233.2,227.72,228.93,783700.0],["2022-02-04",229.73,235.87,228.18,232.81,960500.0],["2022-02-07",231.59,237.25,230.59,232.13,472900.0],["2022-02-08",229.1,232.81,227.41,231.98,824200.0],["2022-02-09",235.2,237.44,233.06,236.66,729200.0],["2022-02-10",232.05,239.67,230.23,233.55,956400.0],["2022-02-11",234.52,237.45,226.26,228.39,802700.0],["2022-02-14",225.52,233.61,225.0,227.93,601700.0],["2022-02-15",231.89,232.84,227.75,229.91,644100.0],["2022-02-16",229.0,230.0,223.0,229.36,603700.0],["2022-02-17",227.98,228.56,218.64,219.29,691200.0],["2022-02-18",219.89,220.97,215.59,217.9,818100.0],["2022-02-22",216.76,223.46,215.17,217.27,1287600.0],["2022-02-23",218.95,219.39,209.2,209.28,1059200.0],["2022-02-24",200.0,225.59,199.41,224.15,1598400.0],["2022-02-25",222.81,226.32,216.55,225.95,663600.0],["2022-02-28",225.53,230.25,223.77,229.05,1044600.0],["2022-03-01",226.87,234.89,226.87,232.05,1082100.0],["2022-03-02",232.0,232.76,226.86,230.62,838400.0],["2022-03-03",195.25,198.73,187.57,193.16,4951600.0],["2022-03-04",192.49,195.83,185.12,187.69,1975600.0],["2022-03-07",186.48,188.17,179.34,181.5,1449100.0],["2022-03-08",180.36,185.85,177.39,181.83,1599700.0],["2022-03-09",186.04,191.91,183.01,188.65,1074200.0],["2022-03-10",185.64,189.13,182.47,184.35,1225100.0],["2022-03-11",186.72,186.72,174.34,174.44,958400.0],["2022-03-14",174.54,176.83,166.48,170.79,1503700.0],["2022-03-15",172.19,176.18,171.0,174.03,1015000.0],["2022-03-16",177.86,187.74,176.62,184.82,1265300.0],["2022-03-17",184.69,192.61,183.41,191.76,1036600.0],["2022-03-18",191.7,199.1,191.6,197.17,1694900.0],["2022-03-21",194.8,197.59,190.26,194.42,665400.0],["2022-03-22",194.72,202.29,193.07,200.08,767300.0],["2022-03-23",196.09,199.46,193.27,197.26,756800.0],["2022-03-24",197.61,197.76,193.3,197.75,754300.0],["2022-03-25",198.9,199.14,192.29,195.88,510300.0],["2022-03-28",198.17,201.99,195.07,199.88,522900.0],["2022-03-29",203.78,216.39,202.67,215.17,1515800.0],["2022-03-30",212.92,215.85,211.97,214.01,1435000.0],["2022-03-31",214.96,215.13,210.97,212.46,970500.0],["2022-04-01",211.6,217.33,211.6,216.76,892500.0],["2022-04-04",216.7,219.32,215.28,216.02,780700.0],["2022-04-05",216.75,216.75,211.05,212.39,814500.0],["2022-04-06",208.33,208.64,203.92,207.48,907000.0],["2022-04-07",207.03,211.61,203.01,204.14,817400.0],["2022-04-08",201.97,203.42,196.15,196.36,967600.0],["2022-04-11",193.45,196.84,190.01,195.67,1087600.0],["2022-04-12",199.55,201.92,191.37,191.72,885600.0],["2022-04-13",190.77,199.2,189.54,197.2,875600.0],["2022-04-14",197.67,197.88,191.35,191.46,573800.0],["2022-04-18",191.0,191.69,185.84,188.14,575000.0],["2022-04-19",189.14,200.03,189.14,199.26,791200.0],["2022-04-20",198.06,198.57,192.56,193.17,565800.0],["2022-04-21",195.35,198.11,185.39,185.98,627500.0],["2022-04-22",187.21,188.6,183.01,183.97,633400.0],["2022-04-25",182.75,187.45,182.19,184.1,694600.0],["2022-04-26",182.54,183.1,178.28,180.22,954700.0],["2022-04-27",179.37,183.48,175.2,180.1,1501600.0],["2022-04-28",181.59,185.45,176.24,185.0,1500800.0],["2022-04-29",182.39,188.42,181.48,181.95,1312900.0],["2022-05-02",180.96,188.06,178.72,187.59,958800.0],["2022-05-03",186.67,188.86,182.7,183.7,817200.0],["2022-05-04",183.02,189.08,177.17,188.19,1044500.0],["2022-05-05",185.53,185.55,176.56,178.45,806800.0],["2022-05-06",177.07,178.52,169.22,174.86,1182000.0],["2022-05-09",171.99,172.95,165.93,166.12,1534900.0],["2022-05-10",169.56,171.73,158.44,164.74,1459000.0],["2022-05-11",163.57,168.38,157.47,160.06,1152900.0],["2022-05-12",156.87,165.17,156.57,164.15,1460800.0],["2022-05-13",167.3,173.88,166.89,172.78,1070500.0],["2022-05-16",171.1,172.48,162.1,162.27,1043900.0],["2022-05-17",165.39,165.82,157.3,163.68,1188400.0],["2022-05-18",162.05,162.78,152.51,153.1,1162200.0],["2022-05-19",153.11,165.3,152.04,163.16,1195700.0],["2022-05-20",166.62,168.89,159.29,164.51,956600.0],["2022-05-23",164.78,165.37,159.76,163.02,657800.0],["2022-05-24",160.92,161.04,155.01,157.99,1038400.0],["2022-05-25",157.47,163.83,156.18,161.42,1480800.0],["2022-05-26",162.13,166.46,161.01,165.51,878800.0],["2022-05-27",168.01,173.2,167.44,172.0,1154900.0],["2022-05-31",171.48,172.4,166.77,170.26,1567000.0],["2022-06-01",173.29,175.2,165.55,167.84,1747200.0],["2022-06-02",176.75,195.97,175.7,192.55,3554100.0],["2022-06-03",189.6,192.13,184.15,187.97,1235700.0],["2022-06-06",191.03,192.43,186.47,188.95,1301500.0],["2022-06-07",187.7,192.44,186.44,192.06,1260300.0],["2022-06-08",191.29,193.41,188.63,191.45,929300.0],["2022-06-09",190.27,192.6,187.73,187.73,904900.0],["2022-06-10",185.24,186.76,181.54,183.66,965000.0],["2022-06-13",178.48,181.14,176.08,178.4,1268400.0],["2022-06-14",178.91,181.86,176.33,179.32,939400.0],["2022-06-15",180.01,185.75,178.92,183.17,1092200.0],["2022-06-16",178.97,180.12,174.05,177.0,910000.0],["2022-06-17",178.62,186.46,178.42,183.65,1769400.0],["2022-06-21",189.46,191.79,185.33,185.43,982600.0],["2022-06-22",183.12,192.47,182.46,187.67,1185600.0],["2022-06-23",192.6,200.58,188.91,199.92,1650300.0],["2022-06-24",202.49,207.3,201.11,207.04,1574700.0],["2022-06-27",207.71,209.4,201.5,208.07,1312500.0],["2022-06-28",206.94,210.7,199.99,200.51,835900.0],["2022-06-29",201.71,203.16,197.72,199.74,975600.0],["2022-06-30",197.42,199.8,193.15,198.04,1248800.0],["2022-07-01",199.83,204.53,196.95,204.11,1167500.0],["2022-07-05",203.0,208.41,199.14,207.16,1310100.0],["2022-07-06",207.0,208.5,202.46,205.95,1113000.0],["2022-07-07",202.45,210.92,201.47,210.21,872400.0],["2022-07-08",206.49,212.78,205.75,210.05,810400.0],["2022-07-11",208.23,209.15,203.18,205.52,695000.0],["2022-07-12",206.57,209.94,199.72,200.48,982700.0],["2022-07-13",196.4,203.53,194.28,200.47,607100.0],["2022-07-14",200.34,201.03,195.38,198.19,717300.0],["2022-07-15",200.5,206.02,199.41,203.08,944900.0],["2022-07-18",204.29,207.39,199.4,200.14,632400.0],["2022-07-19",203.6,204.96,197.91,204.48,526400.0],["2022-07-20",206.55,212.5,206.36,210.0,731300.0],["2022-07-21",209.09,216.82,209.09,214.71,1276900.0],["2022-07-22",215.36,220.82,212.29,213.77,735800.0],["2022-07-25",213.0,213.42,209.1,211.57,588400.0],["2022-07-26",211.27,211.27,205.97,206.94,900100.0],["2022-07-27",212.14,218.27,209.56,217.66,1056900.0],["2022-07-28",217.26,225.0,215.83,222.43,1036800.0],["2022-07-29",222.42,223.68,220.14,223.58,1030300.0],["2022-08-01",222.84,227.02,221.48,224.29,553900.0],["2022-08-02",222.24,225.9,222.06,224.0,761000.0],["2022-08-03",226.4,229.11,226.4,227.66,699600.0],["2022-08-04",227.66,232.26,224.96,231.91,698800.0],["2022-08-05",227.04,230.46,223.19,227.3,974400.0],["2022-08-08",229.39,232.14,225.62,225.66,761900.0],["2022-08-09",223.05,225.07,219.51,222.05,759600.0],["2022-08-10",229.54,229.76,224.68,228.09,625400.0],["2022-08-11",229.79,229.99,223.97,224.65,1537000.0],["2022-08-12",226.22,227.1,223.3,225.37,614300.0],["2022-08-15",225.55,229.07,224.56,228.96,524800.0],["2022-08-16",228.36,231.42,226.31,229.55,943100.0],["2022-08-17",226.26,228.84,225.0,225.12,577200.0],["2022-08-18",225.0,226.13,222.48,224.4,443000.0],["2022-08-19",222.51,222.94,217.38,219.21,598800.0],["2022-08-22",215.54,216.52,212.72,214.09,597100.0],["2022-08-23",210.2,214.91,209.27,211.53,664300.0],["2022-08-24",212.5,216.61,212.5,213.87,813200.0],["2022-08-25",214.34,219.19,213.12,218.12,1068000.0],["2022-08-26",217.26,218.33,206.48,206.49,1183000.0],["2022-08-29",204.23,204.81,201.14,203.2,1056000.0],["2022-08-30",205.51,206.65,200.7,202.16,943200.0],["2022-08-31",204.37,206.61,197.96,199.32,1291900.0],["2022-09-01",174.75,175.64,166.54,171.42,4330700.0],["2022-09-02",172.29,176.77,168.61,169.97,1480000.0],["2022-09-06",169.34,171.92,165.03,168.27,1404600.0],["2022-09-07",167.43,172.57,167.43,171.19,952300.0],["2022-09-08",168.66,175.87,168.03,174.57,844300.0],["2022-09-09",176.47,179.9,175.25,179.19,1089000.0],["2022-09-12",179.99,181.27,178.48,180.21,808500.0],["2022-09-13",174.22,175.24,171.63,172.37,899500.0],["2022-09-14",173.15,174.36,170.97,174.19,772000.0],["2022-09-15",172.5,176.27,172.24,174.83,1453000.0],["2022-09-16",172.99,175.49,171.8,175.03,1607900.0],["2022-09-19",173.77,175.48,170.3,172.55,1282500.0],["2022-09-20",171.72,171.72,167.52,168.04,1007900.0],["2022-09-21",169.08,172.44,166.78,166.8,801600.0],["2022-09-22",165.56,165.99,161.94,162.88,997700.0],["2022-09-23",161.78,163.23,159.13,162.57,1229700.0],["2022-09-26",162.58,163.79,157.64,157.99,1561100.0],["2022-09-27",160.48,162.18,159.32,161.23,1025400.0],["2022-09-28",161.82,165.48,161.51,164.72,590500.0],["2022-09-29",162.79,165.15,161.08,164.81,708900.0],["2022-09-30",165.2,168.64,163.57,164.88,814000.0],["2022-10-03",164.0,168.07,164.0,166.71,939000.0],["2022-10-04",170.34,174.64,169.72,172.74,926800.0],["2022-10-05",170.0,173.04,168.6,172.37,762400.0],["2022-10-06",172.27,174.16,170.45,173.68,936700.0],["2022-10-07",170.77,171.3,164.87,165.83,737800.0],["2022-10-10",166.31,166.44,161.4,164.21,639900.0],["2022-10-11",163.89,165.06,159.57,162.26,949500.0],["2022-10-12",162.03,162.73,159.22,160.5,733800.0],["2022-10-13",154.07,158.4,151.71,155.95,2386400.0],["2022-10-14",157.36,158.4,151.02,151.1,1164800.0],["2022-10-17",154.55,158.47,154.19,157.86,1231500.0],["2022-10-18",162.81,164.9,158.46,159.17,1033200.0],["2022-10-19",159.84,160.0,155.44,156.2,668400.0],["2022-10-20",155.75,158.9,155.45,156.27,537400.0],["2022-10-21",155.79,157.72,153.76,157.63,877100.0],["2022-10-24",158.71,159.33,155.39,158.4,853100.0],["2022-10-25",159.83,166.86,159.62,166.68,728300.0],["2022-10-26",164.88,170.41,164.09,165.22,727300.0],["2022-10-27",166.32,171.52,165.74,170.51,1488800.0],["2022-10-28",169.12,173.56,168.33,171.58,673800.0],["2022-10-31",169.74,171.0,167.0,167.94,1131800.0],["2022-11-01",171.04,171.37,162.63,163.75,1226200.0],["2022-11-02",163.32,164.69,158.21,158.45,1369900.0],["2022-11-03",156.82,176.48,154.3,167.15,3768300.0],["2022-11-04",168.22,168.76,161.16,166.81,1824000.0],["2022-11-07",167.5,171.54,166.04,171.51,1142900.0],["2022-11-08",173.36,176.83,171.27,173.68,1002200.0],["2022-11-09",172.39,173.7,169.67,170.6,927200.0],["2022-11-10",179.47,187.95,179.17,187.79,1388200.0],["2022-11-11",187.94,192.37,186.11,191.02,1006900.0],["2022-11-14",189.95,190.31,186.28,188.3,755700.0],["2022-11-15",192.66,193.53,190.03,191.66,640400.0],["2022-11-16",190.65,191.36,187.68,189.26,639400.0],["2022-11-17",185.54,185.98,181.9,183.77,782500.0],["2022-11-18",187.5,187.5,181.59,184.08,714100.0],["2022-11-21",182.59,183.86,181.08,181.68,755600.0],["2022-11-22",182.4,185.8,180.61,185.54,506100.0],["2022-11-23",186.44,188.29,185.15,188.06,457900.0],["2022-11-25",187.17,187.52,184.81,185.66,256500.0],["2022-11-28",184.72,188.13,184.65,186.67,819300.0],["2022-11-29",187.09,187.85,181.08,182.44,815200.0],["2022-11-30",182.79,190.36,181.12,190.36,1318700.0],["2022-12-01",191.04,194.0,189.31,191.42,1437300.0],["2022-12-02",181.44,182.0,173.77,174.9,2551500.0],["2022-12-05",173.26,173.5,166.51,167.24,1591600.0],["2022-12-06",165.41,168.6,161.78,168.53,2154800.0],["2022-12-07",168.2,169.31,162.45,165.31,1826500.0],["2022-12-08",165.85,173.58,163.2,173.03,2314700.0],["2022-12-09",171.54,175.83,171.54,172.17,1218900.0],["2022-12-12",173.21,175.57,171.36,171.6,1343600.0],["2022-12-13",180.87,181.85,172.16,176.96,1906500.0],["2022-12-14",176.71,181.26,175.39,176.27,1243900.0],["2022-12-15",172.65,173.95,169.22,169.89,1312600.0],["2022-12-16",167.75,169.61,166.3,168.26,1239500.0],["2022-12-19",168.57,168.57,165.36,167.28,1030800.0],["2022-12-20",165.26,166.5,162.02,164.42,1381900.0],["2022-12-21",163.92,168.19,163.57,167.52,1067900.0],["2022-12-22",165.66,166.99,162.0,163.91,1236500.0],["2022-12-23",162.98,163.91,160.55,160.82,894500.0],["2022-12-27",160.08,160.08,157.37,158.85,991300.0],["2022-12-28",157.92,161.09,157.15,160.91,799000.0],["2022-12-29",162.34,164.76,161.72,163.18,749600.0],["2022-12-30",160.43,161.65,158.25,161.38,912200.0],["2023-01-03",163.63,164.02,158.75,159.62,816800.0],["2023-01-04",164.3,166.43,162.28,166.43,1272900.0],["2023-01-05",164.51,164.96,160.41,161.12,1014900.0],["2023-01-06",161.76,161.96,157.0,159.61,735400.0],["2023-01-09",161.56,163.84,161.04,161.08,1144500.0],["2023-01-10",157.97,161.69,157.14,161.2,1422700.0],["2023-01-11",162.34,165.31,160.04,165.31,876800.0],["2023-01-12",166.71,166.71,161.31,162.57,840400.0],["2023-01-13",160.68,164.66,160.68,164.24,551900.0],["2023-01-17",163.16,165.45,160.68,163.63,854400.0],["2023-01-18",165.19,166.97,159.34,160.27,1225200.0],["2023-01-19",158.85,161.46,157.31,158.27,738600.0],["2023-01-20",159.19,162.53,158.5,162.44,730800.0],["2023-01-23",163.65,169.06,162.02,168.7,883600.0],["2023-01-24",169.01,171.36,166.85,168.09,975600.0],["2023-01-25",165.3,170.58,163.21,170.17,863300.0],["2023-01-26",172.75,172.75,169.26,169.99,613600.0],["2023-01-27",168.15,172.0,168.15,171.45,450800.0],["2023-01-30",169.9,172.58,169.73,170.54,719400.0],["2023-01-31",170.47,172.15,168.21,170.55,578700.0],["2023-02-01",171.18,174.47,168.77,173.37,817600.0],["2023-02-02",177.58,183.77,177.58,181.08,1168600.0],["2023-02-03",176.91,182.09,176.65,178.35,1364900.0],["2023-02-06",176.24,177.61,172.56,174.07,705800.0],["2023-02-07",173.52,179.91,172.77,178.62,751900.0],["2023-02-08",177.22,180.21,175.67,176.27,1132400.0],["2023-02-09",179.29,179.39,173.14,173.15,984400.0],["2023-02-10",171.82,171.85,166.68,168.61,1414200.0],["2023-02-13",169.63,174.12,168.95,171.64,703800.0],["2023-02-14",170.24,173.9,169.09,171.93,484200.0],["2023-02-15",171.67,175.38,170.4,175.12,953800.0],["2023-02-16",172.94,174.75,171.94,173.03,746600.0],["2023-02-17",172.75,172.75,168.93,170.49,727700.0],["2023-02-21",168.0,169.97,166.91,169.63,957600.0],["2023-02-22",169.69,172.91,169.08,171.03,1173000.0],["2023-02-23",171.01,171.81,167.91,170.52,1011100.0],["2023-02-24",167.73,168.34,164.75,165.11,1272500.0],["2023-02-27",166.46,168.42,164.8,165.75,1222400.0],["2023-02-28",165.72,167.72,164.89,165.66,1410500.0],["2023-03-01",166.86,167.36,164.08,166.13,2061300.0],["2023-03-02",178.87,178.87,168.16,173.56,2691200.0],["2023-03-03",173.4,183.76,173.4,180.05,2199900.0],["2023-03-06",180.65,181.7,176.18,176.37,1182100.0],["2023-03-07",176.99,180.68,175.0,175.07,825000.0],["2023-03-08",174.47,175.21,172.36,172.63,785700.0],["2023-03-09",172.18,174.64,168.96,169.36,1332100.0],["2023-03-10",169.42,170.18,163.31,164.63,927600.0],["2023-03-13",164.14,170.88,161.38,169.05,1263000.0],["2023-03-14",172.14,174.02,171.05,173.08,1005700.0],["2023-03-15",170.99,172.28,167.91,170.84,716600.0],["2023-03-16",170.84,176.5,170.07,175.78,960900.0],["2023-03-17",174.63,175.41,171.53,172.63,1182100.0],["2023-03-20",171.85,173.68,169.85,173.54,906400.0],["2023-03-21",174.62,177.39,174.5,177.08,609800.0],["2023-03-22",176.97,178.43,173.63,173.86,633400.0],["2023-03-23",175.9,176.07,171.91,174.07,842100.0],["2023-03-24",173.5,175.88,172.11,175.58,514900.0],["2023-03-27",176.98,178.88,175.9,177.54,830800.0],["2023-03-28",176.87,177.49,174.69,175.57,592000.0],["2023-03-29",178.43,181.56,177.23,178.66,603800.0],["2023-03-30",180.61,180.9,178.19,179.15,545800.0],["2023-03-31",180.2,184.2,180.0,183.79,743200.0],["2023-04-03",182.06,183.24,179.5,181.11,688000.0],["2023-04-04",182.45,183.97,181.24,181.42,586400.0],["2023-04-05",180.99,181.4,178.93,180.07,762000.0],["2023-04-06",179.29,180.59,178.22,180.02,441100.0],["2023-04-10",178.38,178.85,175.61,178.32,1111700.0],["2023-04-11",177.85,178.89,175.69,176.9,586600.0],["2023-04-12",179.17,180.21,176.29,176.66,502200.0],["2023-04-13",177.97,180.86,177.31,180.8,591400.0],["2023-04-14",178.82,180.29,176.58,178.94,523200.0],["2023-04-17",179.37,180.1,177.15,179.03,478400.0],["2023-04-18",181.44,183.34,180.07,183.04,1040700.0],["2023-04-19",182.45,183.79,180.96,181.75,707800.0],["2023-04-20",179.52,185.08,179.02,183.35,1217600.0],["2023-04-21",184.99,186.88,184.61,185.52,935500.0],["2023-04-24",187.06,189.47,185.78,186.36,1021200.0],["2023-04-25",185.5,186.16,178.83,178.84,885400.0],["2023-04-26",179.89,181.32,176.99,177.0,795800.0],["2023-04-27",178.31,178.8,174.71,175.05,1079100.0],["2023-04-28",173.78,179.22,173.0,179.08,1059100.0],["2023-05-01",178.5,181.25,178.03,180.0,850200.0],["2023-05-02",178.55,180.13,176.38,177.15,767300.0],["2023-05-03",178.03,181.47,176.88,178.04,649800.0],["2023-05-04",177.67,178.86,176.3,178.69,648100.0],["2023-05-05",180.0,181.85,178.75,179.1,522300.0],["2023-05-08",177.7,179.58,176.48,177.5,472000.0],["2023-05-09",176.55,176.55,174.63,175.23,629800.0],["2023-05-10",177.74,179.4,175.88,178.87,486500.0],["2023-05-11",178.59,179.19,170.15,173.28,1513800.0],["2023-05-12",172.86,174.86,171.58,174.22,811800.0],["2023-05-15",174.22,177.22,173.32,176.55,684900.0],["2023-05-16",175.17,175.17,166.01,167.62,4798100.0],["2023-05-17",168.46,169.31,164.63,166.14,1696900.0],["2023-05-18",166.29,167.49,164.42,167.1,1198600.0],["2023-05-19",167.58,168.55,165.07,165.35,964100.0],["2023-05-22",164.4,167.25,163.55,165.33,1386800.0],["2023-05-23",165.41,168.18,163.85,163.97,790900.0],["2023-05-24",162.98,163.46,160.21,162.6,1187200.0],["2023-05-25",163.2,164.27,161.39,162.86,881600.0],["2023-05-26",163.13,167.61,163.13,165.48,1257800.0],["2023-05-30",167.21,167.54,162.85,163.66,1038000.0],["2023-05-31",162.51,166.39,162.36,165.7,2295800.0],["2023-06-01",188.99,199.9,184.58,198.3,3924100.0],["2023-06-02",199.99,200.44,194.67,195.0,1971400.0],["2023-06-05",194.42,195.17,190.58,193.45,1977900.0],["2023-06-06",193.89,196.41,192.79,195.98,1023200.0],["2023-06-07",196.0,196.71,187.95,188.88,1269600.0],["2023-06-08",189.8,190.55,187.71,188.15,679000.0],["2023-06-09",190.0,190.7,185.2,187.61,790000.0],["2023-06-12",189.21,190.67,186.97,190.48,836600.0],["2023-06-13",191.32,192.23,188.95,190.86,769000.0],["2023-06-14",190.5,194.92,190.05,194.39,1060900.0],["2023-06-15",194.72,201.99,193.5,201.32,1513700.0],["2023-06-16",202.5,203.99,199.71,200.05,1509200.0],["2023-06-20",198.87,203.3,196.8,202.37,1010800.0],["2023-06-21",201.39,205.16,201.31,202.68,1099500.0],["2023-06-22",200.45,201.19,199.07,199.94,698200.0],["2023-06-23",200.03,203.53,199.89,200.76,1455700.0],["2023-06-26",200.25,201.58,199.28,199.33,694400.0],["2023-06-27",200.46,202.54,198.48,201.69,605700.0],["2023-06-28",194.89,198.92,192.16,195.93,1674400.0],["2023-06-29",195.93,197.25,192.8,195.14,910400.0],["2023-06-30",197.0,200.59,196.44,197.73,978500.0],["2023-07-03",197.07,199.37,195.7,196.44,426700.0],["2023-07-05",195.14,199.69,195.14,198.78,772100.0],["2023-07-06",196.6,197.58,194.01,195.36,781000.0],["2023-07-07",195.0,196.46,193.98,194.62,504200.0],["2023-07-10",194.3,200.35,194.3,199.84,747300.0],["2023-07-11",200.29,204.86,199.78,204.54,914600.0],["2023-07-12",207.2,210.07,205.69,206.79,984100.0],["2023-07-13",208.31,210.33,207.4,208.75,985500.0],["2023-07-14",209.0,209.89,207.15,208.69,522400.0],["2023-07-17",208.2,209.73,206.47,206.87,680100.0],["2023-07-18",206.62,210.0,206.19,209.36,720700.0],["2023-07-19",210.04,211.95,205.52,206.17,955100.0],["2023-07-20",204.75,205.97,198.27,198.88,1015700.0],["2023-07-21",200.14,202.18,197.26,199.71,997700.0],["2023-07-24",199.71,200.67,196.23,196.98,1092700.0],["2023-07-25",197.18,197.21,193.36,195.9,826800.0],["2023-07-26",195.9,201.11,194.87,200.98,716800.0],["2023-07-27",202.75,203.29,198.56,198.63,609900.0],["2023-07-28",200.71,202.82,199.37,201.45,402600.0],["2023-07-31",202.48,204.97,201.97,204.22,486100.0],["2023-08-01",202.61,204.78,201.65,202.75,702700.0],["2023-08-02",200.18,201.2,196.81,199.13,716000.0],["2023-08-03",197.77,199.47,194.03,194.55,810500.0],["2023-08-04",196.28,198.51,193.78,196.92,855700.0],["2023-08-07",196.87,196.97,193.78,196.82,596600.0],["2023-08-08",194.47,195.09,190.39,193.99,668100.0],["2023-08-09",192.71,194.47,191.4,193.94,583200.0],["2023-08-10",195.76,197.4,191.43,192.66,501800.0],["2023-08-11",191.42,195.03,191.42,194.11,536700.0],["2023-08-14",193.66,193.93,192.13,192.52,699100.0],["2023-08-15",192.28,192.88,190.86,191.22,459600.0],["2023-08-16",190.37,192.11,189.64,191.96,700500.0],["2023-08-17",191.41,191.58,186.73,187.65,909800.0],["2023-08-18",186.0,188.32,184.23,186.97,722500.0],["2023-08-21",187.52,190.16,187.46,188.06,733900.0],["2023-08-22",187.74,189.47,185.61,187.27,689900.0],["2023-08-23",188.47,188.47,186.73,187.6,633100.0],["2023-08-24",188.86,188.86,186.18,186.39,801500.0],["2023-08-25",186.92,190.33,185.9,189.13,688800.0],["2023-08-28",191.0,192.48,188.95,190.39,723200.0],["2023-08-29",190.0,194.31,190.0,193.03,896800.0],["2023-08-30",192.86,195.44,192.17,192.59,1163700.0],["2023-08-31",198.1,209.96,197.99,208.7,2773400.0],["2023-09-01",210.64,218.54,210.37,216.57,1817700.0],["2023-09-05",215.54,220.51,211.73,219.85,1931100.0],["2023-09-06",220.63,223.01,219.11,222.47,1219100.0],["2023-09-07",221.33,223.88,220.35,222.0,881200.0],["2023-09-08",222.75,224.19,218.26,220.31,1244500.0],["2023-09-11",220.63,225.49,220.39,224.9,868000.0],["2023-09-12",223.5,224.72,215.38,215.73,1685600.0],["2023-09-13",215.08,216.22,210.61,215.29,1281700.0],["2023-09-14",214.54,216.52,209.55,211.16,1052000.0],["2023-09-15",210.29,210.56,207.74,209.01,1486100.0],["2023-09-18",207.84,211.92,207.77,208.19,559600.0],["2023-09-19",207.31,209.95,206.63,209.51,939000.0],["2023-09-20",210.11,212.04,209.1,209.49,750900.0],["2023-09-21",206.63,208.12,203.11,203.2,860100.0],["2023-09-22",204.58,204.61,202.38,203.14,658900.0],["2023-09-25",202.76,204.7,202.76,203.95,474600.0],["2023-09-26",201.7,203.66,198.92,199.39,738900.0],["2023-09-27",200.0,202.21,199.84,201.84,573400.0],["2023-09-28",201.89,204.73,200.85,202.84,692900.0],["2023-09-29",204.8,207.4,203.0,203.45,856300.0],["2023-10-02",202.07,202.71,199.4,201.18,707800.0],["2023-10-03",199.98,202.79,199.45,200.25,677100.0],["2023-10-04",201.36,202.92,199.28,200.48,968700.0],["2023-10-05",199.82,202.26,196.03,201.4,647600.0],["2023-10-06",199.48,210.3,199.48,209.6,956500.0],["2023-10-09",207.95,213.28,207.61,213.16,734300.0],["2023-10-10",212.87,215.28,211.69,213.88,685800.0],["2023-10-11",214.08,217.28,214.06,216.72,839300.0],["2023-10-12",217.51,218.64,214.15,215.97,1019100.0],["2023-10-13",218.98,220.41,215.35,216.11,1108600.0],["2023-10-16",214.07,214.41,208.72,211.96,1206100.0],["2023-10-17",210.48,210.73,206.11,207.94,1147200.0],["2023-10-18",207.46,207.76,204.75,206.2,769800.0],["2023-10-19",208.3,208.55,201.25,202.17,767400.0],["2023-10-20",201.8,202.1,198.08,200.39,743700.0],["2023-10-23",199.32,199.32,193.54,195.13,1226900.0],["2023-10-24",195.98,197.44,193.39,197.19,699700.0],["2023-10-25",200.0,200.0,193.84,194.78,698400.0],["2023-10-26",193.69,194.83,187.86,190.14,760400.0],["2023-10-27",190.7,192.56,188.64,189.52,643300.0],["2023-10-30",190.77,191.89,186.78,190.28,602300.0],["2023-10-31",191.08,194.59,190.3,192.71,738800.0],["2023-11-01",192.0,192.46,185.7,187.05,1496700.0],["2023-11-02",190.91,193.02,188.57,189.91,1255800.0],["2023-11-03",191.0,195.58,191.0,194.59,816800.0],["2023-11-06",194.31,196.8,192.55,196.15,877200.0],["2023-11-07",193.37,196.06,190.38,194.12,850100.0],["2023-11-08",193.78,195.46,192.63,194.13,750700.0],["2023-11-09",178.39,178.39,165.33,166.6,4562400.0],["2023-11-10",167.44,167.65,162.72,165.08,2994600.0],["2023-11-13",166.73,166.77,162.85,166.25,1595600.0],["2023-11-14",171.06,174.09,170.21,173.45,1474200.0],["2023-11-15",174.25,181.88,174.25,176.78,1710100.0],["2023-11-16",175.57,177.87,174.06,175.32,1005900.0],["2023-11-17",175.85,177.85,175.3,176.54,1285300.0],["2023-11-20",176.0,179.24,175.22,178.71,816200.0],["2023-11-21",178.6,179.59,176.36,176.4,889300.0],["2023-11-22",178.26,180.35,175.38,175.71,809900.0],["2023-11-24",176.01,177.19,175.19,176.57,384600.0],["2023-11-27",175.7,176.02,172.9,173.33,1213200.0],["2023-11-28",172.29,174.94,171.43,174.76,927900.0],["2023-11-29",176.42,179.14,172.44,173.36,1391800.0],["2023-11-30",174.95,175.19,171.01,174.31,1962500.0],["2023-12-01",174.04,179.91,174.04,178.84,1339100.0],["2023-12-04",176.98,180.48,176.19,179.01,1298900.0],["2023-12-05",178.24,179.53,176.41,177.96,1233500.0],["2023-12-06",179.0,181.27,178.0,178.39,2423800.0],["2023-12-07",173.33,174.7,165.12,172.95,2914200.0],["2023-12-08",174.85,175.41,171.56,172.71,1388500.0],["2023-12-11",171.55,174.62,169.98,174.48,1684500.0],["2023-12-12",174.52,176.16,172.98,175.16,1768700.0],["2023-12-13",175.61,177.37,172.74,177.37,2105900.0],["2023-12-14",179.74,184.62,179.65,182.84,2416000.0],["2023-12-15",183.11,187.25,180.23,180.67,2381300.0],["2023-12-18",180.8,183.39,180.5,182.05,1462900.0],["2023-12-19",183.6,184.24,181.95,183.4,1678100.0],["2023-12-20",182.9,186.55,181.13,182.98,1590100.0],["2023-12-21",185.48,188.54,184.72,187.02,1620200.0],["2023-12-22",188.25,191.15,187.46,190.85,1349000.0],["2023-12-26",190.95,191.91,190.03,190.06,797100.0],["2023-12-27",190.96,191.7,188.77,190.85,1115000.0],["2023-12-28",191.07,194.37,191.06,194.01,884600.0],["2023-12-29",193.87,196.27,192.05,192.52,979300.0],["2024-01-02",191.16,191.51,187.89,189.18,1015100.0],["2024-01-03",187.0,188.41,185.05,185.19,1154100.0],["2024-01-04",184.82,186.59,184.37,186.11,670800.0],["2024-01-05",184.14,187.35,184.14,185.69,708600.0],["2024-01-08",185.41,190.57,182.77,190.54,992000.0],["2024-01-09",189.41,193.28,189.41,193.0,875900.0],["2024-01-10",193.7,195.29,191.39,193.89,591200.0],["2024-01-11",195.0,204.61,194.05,204.23,1687900.0],["2024-01-12",203.8,209.44,203.28,208.69,2002900.0],["2024-01-16",206.92,208.69,204.65,207.22,1118400.0],["2024-01-17",204.72,205.92,201.51,201.89,1254800.0],["2024-01-18",202.0,204.61,200.74,204.5,795300.0],["2024-01-19",204.52,207.83,202.0,207.15,808100.0],["2024-01-22",208.94,210.69,207.53,209.38,972700.0],["2024-01-23",210.0,212.42,208.72,211.78,639400.0],["2024-01-24",212.02,214.15,208.95,209.09,717200.0],["2024-01-25",209.63,209.64,206.22,208.2,612300.0],["2024-01-26",208.2,209.88,207.78,208.73,407700.0],["2024-01-29",209.25,213.43,208.07,213.42,993800.0],["2024-01-30",213.95,214.54,210.51,210.91,765300.0],["2024-01-31",210.0,213.35,207.4,207.41,993800.0],["2024-02-01",203.71,206.45,198.22,203.99,2105100.0],["2024-02-02",204.0,208.07,202.34,206.8,864400.0],["2024-02-05",205.97,206.32,201.24,204.24,791100.0],["2024-02-06",206.26,210.41,205.71,209.33,834700.0],["2024-02-07",210.5,214.97,209.71,214.56,959400.0],["2024-02-08",214.0,217.69,213.6,215.39,775700.0],["2024-02-09",216.25,220.42,215.98,216.76,946700.0],["2024-02-12",216.78,220.19,216.78,218.46,854900.0],["2024-02-13",212.0,217.0,211.46,213.93,992300.0],["2024-02-14",215.89,222.1,215.12,220.67,934300.0],["2024-02-15",222.11,224.28,221.06,223.56,740800.0],["2024-02-16",222.6,223.37,219.31,219.35,1014300.0],["2024-02-20",217.75,220.07,216.11,218.76,951900.0],["2024-02-21",215.52,217.13,214.2,216.37,747800.0],["2024-02-22",220.75,222.66,217.6,222.17,870400.0],["2024-02-23",223.0,224.67,219.8,221.64,642200.0],["2024-02-26",222.0,225.37,221.75,224.0,790800.0],["2024-02-27",224.0,224.8,221.01,222.92,1029400.0],["2024-02-28",222.46,226.32,221.06,225.37,925200.0],["2024-02-29",226.92,228.02,224.33,225.51,1701100.0],["2024-03-01",221.25,230.66,218.5,222.01,2469400.0],["2024-03-04",223.0,226.5,221.21,226.0,1225100.0],["2024-03-05",223.4,225.46,219.48,221.64,1646300.0],["2024-03-06",224.0,225.86,221.79,224.56,1072600.0],["2024-03-07",225.63,230.44,224.54,230.17,1091100.0],["2024-03-08",231.28,233.0,227.64,227.79,603300.0],["2024-03-11",226.31,229.73,226.04,227.75,564500.0],["2024-03-12",228.0,233.55,227.84,231.05,640600.0],["2024-03-13",230.85,235.14,230.85,234.79,1079900.0],["2024-03-14",236.9,236.9,231.39,232.47,786200.0],["2024-03-15",230.62,232.88,225.91,226.98,1856100.0],["2024-03-18",228.34,230.32,227.1,228.43,854100.0],["2024-03-19",226.72,231.67,226.72,229.95,754200.0],["2024-03-20",230.8,231.53,229.03,230.17,497500.0],["2024-03-21",231.62,233.51,230.26,231.82,636300.0],["2024-03-22",231.11,233.27,229.88,230.42,644800.0],["2024-03-25",230.5,231.19,228.75,229.42,1175900.0],["2024-03-26",230.0,233.95,230.0,232.68,736500.0],["2024-03-27",235.0,235.0,231.89,233.39,586300.0],["2024-03-28",233.1,234.7,231.54,231.69,796800.0],["2024-04-01",231.13,232.05,229.24,230.39,542800.0],["2024-04-02",213.12,219.23,212.3,216.41,1976000.0],["2024-04-03",216.64,219.21,216.48,217.13,1155700.0],["2024-04-04",218.72,219.5,214.62,214.74,911200.0],["2024-04-05",214.68,217.48,214.16,214.73,890800.0],["2024-04-08",216.13,216.54,213.91,214.97,617900.0],["2024-04-09",213.9,216.74,212.3,216.54,1789400.0],["2024-04-10",212.92,214.95,209.67,210.92,981000.0],["2024-04-11",212.2,212.59,208.97,211.19,907500.0],["2024-04-12",209.4,209.51,205.63,206.74,788400.0],["2024-04-15",207.42,208.82,201.2,201.62,1305200.0],["2024-04-16",200.9,202.58,199.55,200.37,1421600.0],["2024-04-17",200.53,202.32,198.65,199.2,1033500.0],["2024-04-18",199.2,201.62,197.56,199.54,850300.0],["2024-04-19",199.35,199.65,197.03,198.38,735400.0],["2024-04-22",199.39,200.47,195.61,199.06,744000.0],["2024-04-23",200.86,205.4,200.86,201.1,902800.0],["2024-04-24",201.17,202.59,199.11,200.52,551300.0],["2024-04-25",195.22,199.52,194.46,199.09,715300.0],["2024-04-26",200.51,202.51,199.71,200.91,848500.0],["2024-04-29",202.59,203.74,201.03,201.58,793800.0],["2024-04-30",200.32,202.42,198.46,198.56,549500.0],["2024-05-01",198.64,202.1,196.64,198.9,618100.0],["2024-05-02",200.76,202.03,198.57,201.43,630300.0],["2024-05-03",204.31,205.66,201.98,203.45,646400.0],["2024-05-06",204.63,204.63,201.8,203.14,510500.0],["2024-05-07",203.42,206.1,203.14,205.31,916300.0],["2024-05-08",204.99,205.21,201.55,201.77,621400.0],["2024-05-09",201.97,205.08,201.97,203.91,580900.0],["2024-05-10",204.58,205.26,202.25,203.78,541900.0],["2024-05-13",205.39,206.07,203.58,203.86,383400.0],["2024-05-14",205.0,206.13,202.19,203.82,448400.0],["2024-05-15",206.32,211.74,205.02,211.38,1019100.0],["2024-05-16",211.57,213.0,209.05,209.65,929500.0],["2024-05-17",209.4,210.81,208.57,210.27,517900.0],["2024-05-20",210.07,211.03,209.04,209.96,495900.0],["2024-05-21",209.01,210.95,208.14,209.24,686400.0],["2024-05-22",208.71,210.96,205.26,205.76,733200.0],["2024-05-23",207.5,207.5,202.15,204.58,792300.0],["2024-05-24",203.99,205.26,202.77,203.89,600600.0],["2024-05-28",203.9,204.54,201.53,203.09,819100.0],["2024-05-29",201.05,204.22,200.02,200.5,1114900.0],["2024-05-30",197.0,197.0,191.89,194.19,1981300.0],["2024-05-31",175.01,186.7,170.25,174.25,4788100.0],["2024-06-03",176.08,177.98,171.1,171.41,2523800.0],["2024-06-04",173.37,179.65,172.31,178.92,2152800.0],["2024-06-05",180.16,182.97,177.42,181.69,1528200.0],["2024-06-06",182.0,185.72,180.83,185.01,1886200.0],["2024-06-07",184.05,185.98,182.45,183.14,1054800.0],["2024-06-10",182.69,186.57,181.75,184.99,1018100.0],["2024-06-11",186.65,188.24,183.48,188.0,1186600.0],["2024-06-12",190.73,192.96,188.35,188.91,1262300.0],["2024-06-13",189.26,191.51,185.05,185.77,1061100.0],["2024-06-14",185.17,186.58,182.98,184.7,712200.0],["2024-06-17",183.36,183.85,177.68,179.75,1224300.0],["2024-06-18",179.36,180.72,176.41,178.74,1192600.0],["2024-06-20",178.93,184.51,176.56,183.8,1186100.0],["2024-06-21",184.11,187.15,183.21,184.88,1518300.0],["2024-06-24",184.68,187.5,184.68,186.7,813600.0],["2024-06-25",186.44,186.95,184.0,186.17,873300.0],["2024-06-26",187.8,187.92,183.93,184.27,806300.0],["2024-06-27",182.93,186.44,181.66,185.15,1079900.0],["2024-06-28",185.67,187.17,182.69,183.01,1424600.0],["2024-07-01",182.97,184.42,181.31,181.67,960800.0],["2024-07-02",181.71,183.5,181.57,182.85,710800.0],["2024-07-03",182.82,183.07,181.21,181.33,599400.0],["2024-07-05",181.0,183.9,180.01,183.46,743800.0],["2024-07-08",183.0,183.83,181.18,182.89,788200.0],["2024-07-09",183.0,183.5,179.86,182.23,722700.0],["2024-07-10",181.77,182.81,179.51,182.02,928800.0],["2024-07-11",183.88,186.8,182.99,185.98,913900.0],["2024-07-12",186.21,190.11,185.95,187.92,851000.0],["2024-07-15",186.71,187.99,185.3,185.74,678800.0],["2024-07-16",186.12,188.01,186.03,187.16,771300.0],["2024-07-17",185.69,185.74,180.95,181.93,1097900.0],["2024-07-18",182.25,183.83,179.86,180.43,738700.0],["2024-07-19",181.11,183.55,179.25,183.25,1046400.0],["2024-07-22",184.44,187.44,181.9,187.0,984800.0],["2024-07-23",186.95,189.52,185.29,186.72,1019100.0],["2024-07-24",186.12,186.88,183.64,184.25,939700.0],["2024-07-25",184.24,189.93,184.17,186.55,1106300.0],["2024-07-26",188.19,193.54,186.33,192.43,1058300.0],["2024-07-29",192.47,192.75,189.95,191.67,628200.0],["2024-07-30",192.23,194.71,191.5,193.63,913000.0],["2024-07-31",195.0,196.51,191.28,191.93,1084400.0],["2024-08-01",192.19,194.29,188.07,189.14,696500.0],["2024-08-02",186.45,186.45,180.46,185.14,743600.0],["2024-08-05",178.53,187.12,177.41,185.47,1112900.0],["2024-08-06",186.66,189.24,184.26,185.47,794900.0],["2024-08-07",187.98,189.25,182.21,182.25,740100.0],["2024-08-08",184.08,186.2,183.7,185.46,766700.0],["2024-08-09",185.87,187.96,185.21,186.85,421800.0],["2024-08-12",187.0,188.53,184.39,185.42,429900.0],["2024-08-13",186.42,191.3,185.51,190.32,504900.0],["2024-08-14",190.32,190.97,187.66,188.2,547400.0],["2024-08-15",190.43,193.34,190.38,192.86,541100.0],["2024-08-16",192.28,194.0,190.69,192.5,641700.0],["2024-08-19",193.11,194.37,192.51,194.28,651900.0],["2024-08-20",194.11,194.32,192.73,193.67,431200.0],["2024-08-21",194.1,201.76,194.0,201.44,1135100.0],["2024-08-22",202.21,202.87,196.71,197.06,675200.0],["2024-08-23",198.19,200.86,196.1,199.25,871900.0],["2024-08-26",199.59,201.73,198.7,198.83,719300.0],["2024-08-27",197.68,200.3,197.01,200.25,845500.0],["2024-08-28",199.86,200.94,198.12,199.35,1184100.0],["2024-08-29",214.19,224.71,211.74,217.02,1998900.0],["2024-08-30",218.0,219.85,214.71,216.44,1887400.0],["2024-09-03",215.8,219.25,214.16,215.74,1047100.0],["2024-09-04",214.3,218.0,212.92,216.83,788000.0],["2024-09-05",215.84,216.21,212.47,215.31,924700.0],["2024-09-06",217.29,217.67,213.16,215.89,775900.0],["2024-09-09",216.21,222.8,215.38,222.59,1328200.0],["2024-09-10",222.7,224.0,220.9,221.89,1067300.0],["2024-09-11",221.31,224.49,218.01,223.9,1307400.0],["2024-09-12",223.95,226.47,218.87,219.94,1008700.0],["2024-09-13",220.31,221.12,216.43,217.95,873200.0],["2024-09-16",218.06,218.36,213.34,217.03,1074900.0],["2024-09-17",217.8,218.98,214.5,214.8,1030200.0],["2024-09-18",215.12,217.2,213.19,215.48,894400.0],["2024-09-19",219.08,219.81,213.76,214.39,1272400.0],["2024-09-20",213.84,214.88,211.56,214.88,1336500.0],["2024-09-23",215.57,215.57,210.65,211.04,960700.0],["2024-09-24",210.88,211.7,207.13,207.91,1060600.0],["2024-09-25",208.99,210.07,204.92,205.13,787800.0],["2024-09-26",206.7,209.78,206.02,209.43,872100.0],["2024-09-27",210.08,211.26,208.54,210.85,724200.0],["2024-09-30",210.65,211.44,208.61,209.87,638500.0],["2024-10-01",210.11,210.11,206.16,207.62,668300.0],["2024-10-02",207.2,207.93,205.78,207.52,704300.0],["2024-10-03",207.18,207.53,203.82,204.53,543700.0],["2024-10-04",206.46,206.46,203.66,204.67,466900.0],["2024-10-07",203.42,203.69,200.3,201.81,640100.0],["2024-10-08",203.78,205.82,203.5,204.44,652400.0],["2024-10-09",204.78,207.66,204.78,206.84,548200.0],["2024-10-10",205.38,210.63,205.38,210.13,734300.0],["2024-10-11",211.05,212.87,210.28,211.32,797000.0],["2024-10-14",211.85,212.52,209.41,210.42,650900.0],["2024-10-15",210.04,211.22,209.01,210.0,538100.0],["2024-10-16",211.3,218.66,211.3,217.33,948600.0],["2024-10-17",216.52,217.33,213.71,217.02,791900.0],["2024-10-18",220.0,223.29,217.66,221.32,1380700.0],["2024-10-21",219.53,222.29,217.81,221.9,715000.0],["2024-10-22",220.92,221.16,217.08,219.55,812400.0],["2024-10-23",218.89,220.19,217.13,217.73,660900.0],["2024-10-24",216.79,219.6,212.49,212.61,779700.0],["2024-10-25",213.0,214.69,211.28,212.23,553700.0],["2024-10-28",213.09,214.42,211.15,212.13,476900.0],["2024-10-29",211.63,215.83,211.18,213.85,523700.0],["2024-10-30",212.97,216.34,212.87,214.74,540900.0],["2024-10-31",212.41,213.17,208.32,208.83,887700.0],["2024-11-01",209.62,213.31,208.33,212.78,576600.0],["2024-11-04",211.94,214.3,210.69,212.53,641800.0],["2024-11-05",212.92,215.45,212.26,212.65,697700.0],["2024-11-06",219.65,219.76,214.41,216.45,856400.0],["2024-11-07",216.71,225.64,215.91,223.39,1215000.0],["2024-11-08",233.01,240.68,230.12,235.0,2472500.0],["2024-11-11",236.0,237.7,231.11,236.87,1320300.0],["2024-11-12",234.7,238.05,232.78,236.52,759000.0],["2024-11-13",235.95,237.58,233.01,233.19,650400.0],["2024-11-14",233.2,238.17,229.43,229.71,1017300.0],["2024-11-15",227.41,227.41,213.14,213.36,1859900.0],["2024-11-18",214.0,216.18,212.23,213.68,1017000.0],["2024-11-19",212.0,213.69,209.79,209.89,1881200.0],["2024-11-20",211.1,211.33,207.54,210.63,1187600.0],["2024-11-21",210.32,216.07,209.6,214.54,909500.0],["2024-11-22",215.5,217.25,212.88,216.58,1009800.0],["2024-11-25",218.81,227.34,218.11,226.95,2101000.0],["2024-11-26",226.3,227.74,224.21,226.88,1044700.0],["2024-11-27",228.75,229.47,226.29,226.76,989200.0],["2024-11-29",226.1,230.54,226.1,227.85,524500.0],["2024-12-02",227.62,229.34,224.17,227.46,1323600.0],["2024-12-03",225.53,228.84,225.39,226.46,915800.0],["2024-12-04",230.3,238.22,228.81,237.74,1724500.0],["2024-12-05",235.0,236.43,230.63,231.66,1793900.0],["2024-12-06",250.0,258.93,248.4,250.45,2899700.0],["2024-12-09",250.45,251.19,244.31,245.99,1842700.0],["2024-12-10",248.7,248.7,243.0,246.19,1275700.0],["2024-12-11",248.0,250.63,233.44,233.85,2221800.0],["2024-12-12",231.65,236.16,228.83,232.48,1093100.0],["2024-12-13",232.06,232.68,227.47,228.78,814100.0],["2024-12-16",228.13,229.61,223.22,224.69,2145800.0],["2024-12-17",223.75,227.13,222.5,226.41,1371500.0],["2024-12-18",227.34,229.14,220.99,221.54,1063100.0],["2024-12-19",222.06,226.95,218.11,219.67,1103800.0],["2024-12-20",219.87,227.1,218.44,224.15,2374200.0],["2024-12-23",222.57,224.98,221.24,224.89,595400.0],["2024-12-24",223.94,224.36,214.29,217.43,1035700.0],["2024-12-26",215.33,216.31,212.46,214.86,1103000.0],["2024-12-27",214.07,214.54,211.35,214.01,670800.0],["2024-12-30",212.05,212.58,209.36,211.47,852800.0],["2024-12-31",212.34,212.56,208.84,210.25,766300.0],["2025-01-02",212.53,214.66,209.61,210.58,945500.0],["2025-01-03",210.84,214.3,209.82,213.03,788200.0],["2025-01-06",214.25,215.98,211.9,212.87,970600.0],["2025-01-07",213.8,216.46,211.27,211.73,925100.0],["2025-01-08",211.07,217.91,210.47,217.3,1280400.0],["2025-01-10",213.82,219.0,212.66,217.75,1257400.0],["2025-01-13",215.9,217.28,211.0,212.84,1239000.0],["2025-01-14",213.0,215.0,208.74,210.86,1049700.0],["2025-01-15",213.53,216.74,211.15,211.73,960200.0],["2025-01-16",212.21,216.48,211.5,214.75,887800.0],["2025-01-17",216.05,217.65,214.46,216.59,715100.0],["2025-01-21",218.54,223.73,217.75,223.04,919600.0],["2025-01-22",224.73,229.4,224.04,229.07,1754900.0],["2025-01-23",213.85,223.82,213.85,222.97,2139500.0],["2025-01-24",223.14,225.1,222.45,223.4,763000.0],["2025-01-27",221.42,227.32,220.94,225.77,805300.0],["2025-01-28",227.98,234.65,225.13,232.24,1008100.0],["2025-01-29",232.91,234.73,229.5,232.3,812400.0],["2025-01-30",232.9,238.04,230.97,237.07,1464600.0],["2025-01-31",239.02,239.64,232.92,233.26,876900.0],["2025-02-03",230.0,235.71,228.47,233.29,736100.0],["2025-02-04",228.76,235.96,227.35,233.38,926700.0],["2025-02-05",234.0,239.31,231.3,239.29,873200.0],["2025-02-06",238.01,240.95,237.33,239.43,867500.0],["2025-02-07",239.85,240.49,235.42,237.2,714300.0],["2025-02-10",239.63,239.9,235.31,237.81,649200.0],["2025-02-11",235.86,236.51,232.5,234.33,758800.0],["2025-02-12",232.73,234.31,229.19,233.34,862900.0],["2025-02-13",232.72,235.38,231.76,234.15,705300.0],["2025-02-14",232.27,235.59,231.35,234.0,853400.0],["2025-02-18",233.28,234.96,229.94,232.83,949100.0],["2025-02-19",230.07,230.32,226.83,229.19,1066000.0],["2025-02-20",228.2,229.67,225.55,228.74,884400.0],["2025-02-21",228.35,228.5,225.14,225.79,940200.0],["2025-02-24",225.28,228.44,222.79,226.11,1080000.0],["2025-02-25",224.7,226.0,218.02,221.36,1398300.0],["2025-02-26",222.68,231.04,221.58,227.23,1054700.0],["2025-02-27",225.57,228.77,220.7,220.99,906200.0],["2025-02-28",221.14,224.73,218.9,224.14,2327600.0],["2025-03-03",224.31,225.8,218.39,218.95,1409200.0],["2025-03-04",216.4,221.08,213.49,218.45,1411500.0],["2025-03-05",218.19,221.01,214.89,219.94,1501600.0],["2025-03-06",232.84,243.76,229.36,236.14,4015900.0],["2025-03-07",233.64,247.35,227.95,246.8,2626800.0],["2025-03-10",244.1,247.62,238.89,239.64,2104900.0],["2025-03-11",236.07,237.51,230.87,231.68,2191500.0],["2025-03-12",233.51,234.5,227.47,233.46,1769300.0],["2025-03-13",232.76,234.96,226.55,227.8,1096000.0],["2025-03-14",230.27,234.13,229.41,234.06,903600.0],["2025-03-17",233.68,238.13,233.01,236.96,891900.0],["2025-03-18",235.52,237.09,233.83,236.43,859300.0],["2025-03-19",236.71,240.12,234.79,237.17,868100.0],["2025-03-20",237.36,237.81,233.44,235.85,738300.0],["2025-03-21",233.51,238.37,231.15,236.77,1192400.0],["2025-03-24",239.42,240.09,237.15,239.04,1230900.0],["2025-03-25",240.27,244.99,238.25,240.61,1056700.0],["2025-03-26",240.03,241.06,234.14,235.61,544400.0],["2025-03-27",234.94,238.85,232.82,237.48,936200.0],["2025-03-28",237.15,238.05,231.6,234.21,947500.0],["2025-03-31",231.69,233.0,228.81,231.63,1269100.0],["2025-04-01",227.97,229.24,221.77,227.9,2069200.0],["2025-04-02",226.2,229.2,223.99,226.54,1578800.0],["2025-04-03",220.03,225.16,215.87,221.49,1648400.0],["2025-04-04",216.83,219.4,211.55,213.68,1939700.0],["2025-04-07",205.23,218.63,201.54,214.74,1552100.0],["2025-04-08",220.45,221.18,207.51,209.39,1378800.0],["2025-04-09",205.97,218.0,202.71,217.04,3159900.0],["2025-04-10",214.23,216.02,204.1,210.64,1984300.0],["2025-04-11",211.53,218.6,208.34,218.0,1582500.0],["2025-04-14",221.58,225.21,220.29,223.66,918700.0],["2025-04-15",222.41,224.61,220.73,222.72,969700.0],["2025-04-16",222.0,224.09,218.59,220.66,634200.0],["2025-04-17",220.0,220.83,215.44,215.95,1197500.0],["2025-04-21",215.41,216.0,206.8,210.08,1687300.0],["2025-04-22",210.82,215.96,209.69,215.78,1171900.0],["2025-04-23",220.48,225.61,219.0,220.53,1117300.0],["2025-04-24",222.12,228.33,221.96,227.71,945100.0],["2025-04-25",227.46,228.04,224.65,227.54,654900.0],["2025-04-28",228.44,229.95,224.07,225.77,1122100.0],["2025-04-29",227.09,232.68,226.96,231.64,1030600.0],["2025-04-30",231.46,234.04,226.51,233.69,1240300.0],["2025-05-01",235.0,235.0,231.19,232.07,750300.0],["2025-05-02",236.71,237.79,234.47,236.49,632100.0],["2025-05-05",235.3,238.95,234.76,236.99,585300.0],["2025-05-06",234.88,237.22,231.79,232.81,734200.0],["2025-05-07",234.17,239.28,233.74,238.32,854900.0],["2025-05-08",240.02,242.0,237.89,239.53,1440000.0],["2025-05-09",240.44,241.41,236.2,237.05,977400.0],["2025-05-12",238.0,241.78,225.51,241.44,2260400.0],["2025-05-13",241.08,243.13,238.39,241.2,1396600.0],["2025-05-14",241.41,243.3,238.08,240.3,1087100.0],["2025-05-15",240.27,242.26,237.73,241.6,1121200.0],["2025-05-16",241.17,243.89,239.85,242.78,1743700.0],["2025-05-19",240.37,240.99,235.91,239.64,1929400.0],["2025-05-20",238.0,241.1,236.79,240.78,1331200.0],["2025-05-21",239.17,241.6,234.32,235.0,1105300.0],["2025-05-22",234.0,237.13,233.73,235.53,1068000.0],["2025-05-23",232.39,234.53,232.15,233.0,858500.0],["2025-05-27",236.44,240.0,235.0,238.06,1315100.0],["2025-05-28",236.33,238.98,233.63,234.49,2207500.0],["2025-05-29",268.59,285.7,264.33,279.04,6130300.0],["2025-05-30",276.87,280.87,273.33,279.7,3579000.0],["2025-06-02",276.31,282.0,275.35,278.63,2281900.0],["2025-06-03",278.0,285.45,275.96,284.75,1863500.0],["2025-06-04",285.0,289.43,282.66,283.57,1814400.0],["2025-06-05",284.91,291.68,283.49,289.94,1998700.0],["2025-06-06",289.72,290.96,284.91,285.36,2090100.0],["2025-06-09",286.49,286.49,276.8,283.33,1747100.0],["2025-06-10",284.25,286.26,282.53,284.13,1069500.0],["2025-06-11",283.25,288.91,282.62,288.55,1706400.0],["2025-06-12",290.0,291.69,278.26,282.16,2017500.0],["2025-06-13",278.27,286.77,277.33,282.55,1268900.0],["2025-06-16",279.21,285.06,279.17,284.58,987400.0],["2025-06-17",282.47,283.99,277.0,281.89,1148200.0],["2025-06-18",282.55,282.55,278.78,281.43,1200800.0],["2025-06-20",281.43,284.02,274.93,280.08,3112100.0],["2025-06-23",279.0,282.79,276.9,280.3,868900.0],["2025-06-24",281.85,282.87,279.81,281.63,886500.0],["2025-06-25",281.07,283.81,279.28,279.5,784500.0],["2025-06-26",281.78,283.27,278.65,281.19,1231700.0],["2025-06-27",281.19,285.62,279.6,283.41,1781000.0],["2025-06-30",282.95,288.13,282.65,287.98,1281700.0],["2025-07-01",287.55,290.65,278.3,282.9,1470900.0],["2025-07-02",280.9,283.33,279.23,282.61,1260600.0],["2025-07-03",283.0,285.33,279.59,284.29,764100.0],["2025-07-07",284.4,284.9,280.8,281.0,1162700.0],["2025-07-08",281.0,284.24,275.71,280.63,1938900.0],["2025-07-09",281.65,284.51,279.49,284.36,779200.0],["2025-07-10",285.62,286.74,281.64,281.64,1132000.0],["2025-07-11",280.71,280.86,270.92,275.89,1660200.0],["2025-07-14",276.7,283.35,275.5,282.28,1000300.0],["2025-07-15",282.68,282.97,278.71,279.32,967200.0],["2025-07-16",280.93,282.47,278.66,282.47,655300.0],["2025-07-17",280.5,282.5,276.43,276.46,1119500.0],["2025-07-18",278.12,284.33,275.44,282.29,1752700.0],["2025-07-21",282.73,287.47,281.0,281.0,1347600.0],["2025-07-22",283.32,288.15,282.73,285.2,1645100.0],["2025-07-23",285.92,288.71,282.42,286.01,1398200.0],["2025-07-24",286.71,293.37,286.05,291.25,1459200.0],["2025-07-25",291.91,294.0,288.37,290.41,1210100.0],["2025-07-28",291.09,295.93,289.42,292.59,1453100.0],["2025-07-29",296.24,296.72,285.3,287.23,1481600.0],["2025-07-30",287.27,290.43,284.0,286.9,1456700.0],["2025-07-31",286.9,290.15,283.54,284.2,1300100.0],["2025-08-01",280.0,283.53,278.0,281.35,997700.0],["2025-08-04",284.83,285.74,282.02,285.28,1037700.0],["2025-08-05",285.76,287.19,281.37,281.46,1012100.0],["2025-08-06",281.05,282.93,278.36,282.65,778500.0],["2025-08-07",284.52,286.82,272.77,279.76,1300800.0],["2025-08-08",282.17,282.71,279.02,282.13,846400.0],["2025-08-11",280.93,283.46,276.83,276.96,780800.0],["2025-08-12",278.22,279.74,273.0,275.43,1267700.0],["2025-08-13",276.77,279.33,273.88,279.18,909700.0],["2025-08-14",276.24,276.96,273.0,274.98,681800.0],["2025-08-15",275.55,281.22,274.0,280.61,815700.0],["2025-08-18",280.64,285.52,278.1,282.1,1230200.0],["2025-08-19",282.2,286.07,281.5,284.35,1030800.0],["2025-08-20",283.45,285.19,280.0,284.02,952400.0],["2025-08-21",281.98,284.58,280.79,282.28,1063500.0],["2025-08-22",282.52,291.26,280.97,290.86,961400.0],["2025-08-25",291.16,292.42,285.0,285.18,1270200.0],["2025-08-26",288.03,290.04,285.0,286.54,1340700.0],["2025-08-27",289.7,296.02,288.15,293.59,2672000.0],["2025-08-28",285.34,286.69,271.83,272.33,4469600.0],["2025-08-29",272.56,275.16,266.33,269.2,1999700.0],["2025-09-02",265.26,270.96,264.5,269.98,1495900.0],["2025-09-03",271.32,271.91,268.0,270.95,1316300.0],["2025-09-04",268.3,271.06,262.85,270.06,1266600.0],["2025-09-05",271.59,274.01,270.38,272.93,1440200.0],["2025-09-08",279.0,283.26,275.42,282.78,2253300.0],["2025-09-09",282.35,283.29,276.77,282.68,1046600.0],["2025-09-10",282.27,282.91,273.26,274.6,1527900.0],["2025-09-11",276.81,282.13,276.0,279.47,1432300.0],["2025-09-12",277.38,280.65,273.49,276.43,935700.0],["2025-09-15",276.94,279.96,275.02,276.27,994900.0],["2025-09-16",275.82,276.26,272.25,273.88,925200.0],["2025-09-17",274.28,275.59,272.2,274.58,1248700.0],["2025-09-18",276.04,279.62,274.91,279.08,955700.0],["2025-09-19",279.73,280.1,275.97,277.79,2339600.0],["2025-09-22",274.73,282.44,273.83,281.12,1406500.0],["2025-09-23",279.9,282.72,278.65,278.84,729300.0],["2025-09-24",278.35,280.0,276.33,277.94,674300.0],["2025-09-25",277.0,281.19,272.26,279.93,972400.0],["2025-09-26",281.51,291.92,279.76,290.27,1611400.0],["2025-09-29",290.59,295.16,285.96,293.0,1220400.0],["2025-09-30",293.59,299.95,291.25,297.91,1759100.0],["2025-10-01",294.43,297.78,287.88,293.26,979300.0],["2025-10-02",291.69,300.88,288.6,300.79,1575200.0],["2025-10-03",300.8,302.0,294.18,296.28,1845600.0],["2025-10-06",298.12,303.47,296.16,299.76,1218100.0],["2025-10-07",306.82,310.5,302.25,306.22,1862400.0],["2025-10-08",308.26,308.36,299.55,301.8,1438200.0],["2025-10-09",302.25,303.39,296.89,298.47,855000.0],["2025-10-10",299.1,299.1,286.22,286.59,1321000.0],["2025-10-13",288.09,289.0,285.63,286.09,747000.0],["2025-10-14",283.11,290.28,281.65,287.65,1200600.0],["2025-10-15",288.53,291.71,286.4,287.38,1075700.0],["2025-10-16",288.91,297.0,287.83,292.73,1391200.0],["2025-10-17",291.19,292.24,278.67,283.73,1582800.0],["2025-10-20",285.07,288.1,281.92,285.91,816100.0],["2025-10-21",285.67,292.17,284.06,289.84,709500.0],["2025-10-22",291.29,291.41,287.46,289.94,625000.0],["2025-10-23",287.73,291.78,286.56,291.5,727400.0],["2025-10-24",292.66,296.55,291.51,293.02,719800.0],["2025-10-27",295.06,296.15,293.04,295.69,682300.0],["2025-10-28",295.72,297.81,291.35,291.35,704800.0],["2025-10-29",293.38,293.38,283.41,286.67,1031900.0],["2025-10-30",286.66,289.84,285.0,285.03,519000.0],["2025-10-31",286.48,291.53,285.95,291.2,1280100.0],["2025-11-03",291.0,292.88,286.17,292.72,862600.0],["2025-11-04",291.0,294.41,290.49,293.49,688000.0],["2025-11-05",293.95,296.69,292.06,295.26,842500.0],["2025-11-06",293.76,294.5,286.27,291.21,773400.0],["2025-11-07",286.84,295.32,285.34,294.86,766500.0],["2025-11-10",292.02,297.12,290.47,295.75,743600.0],["2025-11-11",295.81,300.43,294.97,299.1,769000.0],["2025-11-12",298.81,302.17,296.81,296.96,930300.0],["2025-11-13",292.02,296.9,289.93,291.7,821700.0],["2025-11-14",287.08,295.73,286.05,293.36,1081000.0],["2025-11-17",289.29,292.96,276.95,277.01,2724200.0],["2025-11-18",275.63,279.15,273.45,273.72,1916900.0],["2025-11-19",273.15,274.88,270.68,273.0,1234600.0],["2025-11-20",275.0,277.61,269.3,270.5,1779600.0],["2025-11-21",249.75,251.6,237.24,244.06,4902800.0],["2025-11-24",244.9,247.62,234.5,235.74,3402000.0],["2025-11-25",236.81,241.94,235.54,239.95,1703400.0],["2025-11-26",239.26,244.88,238.73,240.67,1876500.0],["2025-11-28",242.0,244.91,239.54,240.29,738900.0],["2025-12-01",237.27,242.93,236.95,240.41,1664700.0],["2025-12-02",241.95,243.5,238.63,240.14,1075100.0],["2025-12-03",239.25,241.45,238.68,241.33,913500.0],["2025-12-04",241.0,246.57,238.86,242.28,1768000.0],["2025-12-05",242.0,244.22,239.16,242.0,1389200.0],["2025-12-08",239.35,240.24,232.23,239.05,1690100.0],["2025-12-09",237.18,238.4,230.03,232.0,2077800.0],["2025-12-10",232.84,233.33,227.36,229.16,2246800.0],["2025-12-11",228.0,231.35,227.34,229.49,2012000.0],["2025-12-12",216.01,226.9,215.95,223.26,2405200.0],["2025-12-15",223.86,224.16,218.21,220.1,2170500.0],["2025-12-16",219.73,221.35,216.21,219.3,2087200.0],["2025-12-17",219.07,221.51,215.3,215.46,1757900.0],["2025-12-18",217.0,219.85,216.42,218.1,3139200.0],["2025-12-19",218.87,225.0,218.27,221.86,2191900.0],["2025-12-22",224.15,225.78,222.38,223.36,1267100.0],["2025-12-23",222.83,224.63,221.42,224.26,1000800.0],["2025-12-24",223.75,224.77,222.39,223.15,381900.0],["2025-12-26",223.8,226.36,223.6,224.65,757300.0],["2025-12-29",224.65,226.5,223.4,225.02,832300.0],["2025-12-30",224.48,225.67,223.41,224.64,727600.0],["2025-12-31",224.0,225.13,223.0,223.23,697200.0],["2026-01-02",223.41,224.63,218.59,219.49,1077500.0],["2026-01-05",219.5,223.82,217.88,221.32,1575700.0],["2026-01-06",227.26,238.55,226.55,237.87,3033300.0],["2026-01-07",240.01,241.5,236.13,239.35,1426200.0],["2026-01-08",241.5,245.03,238.46,241.16,1931600.0],["2026-01-09",243.37,245.49,240.0,240.12,1589600.0],["2026-01-12",239.63,240.2,231.91,233.21,1516300.0],["2026-01-13",231.43,232.46,227.0,228.49,1448300.0],["2026-01-14",228.18,229.32,216.43,218.86,2177300.0],["2026-01-15",221.86,222.73,217.18,218.95,2678000.0],["2026-01-16",222.0,226.64,218.65,222.21,2625700.0],["2026-01-20",219.0,224.64,215.55,216.26,1683500.0],["2026-01-21",217.36,220.89,216.27,219.73,2032000.0],["2026-01-22",222.75,226.17,221.63,225.28,1475500.0],["2026-01-23",224.09,227.37,221.43,222.0,1175900.0],["2026-01-26",222.06,225.56,221.9,224.18,1164000.0],["2026-01-27",224.22,225.35,215.27,217.87,1514100.0],["2026-01-28",218.98,220.5,216.44,217.99,1857000.0],["2026-01-29",213.21,214.5,206.0,209.98,1841900.0],["2026-01-30",210.0,211.66,203.55,203.92,3096400.0],["2026-02-02",202.91,204.6,200.24,203.35,1915500.0],["2026-02-03",200.27,201.15,186.4,190.8,4606200.0],["2026-02-04",188.0,193.29,184.55,190.69,3919200.0],["2026-02-05",190.12,193.69,182.87,183.85,2575200.0],["2026-02-06",183.07,185.37,177.88,183.65,2846200.0],["2026-02-09",183.89,185.9,180.32,184.61,2179100.0],["2026-02-10",186.95,190.67,185.63,186.99,1976800.0],["2026-02-11",186.0,186.0,175.13,177.04,4285700.0],["2026-02-12",179.86,179.99,168.14,171.99,3193500.0],["2026-02-13",173.95,177.14,173.01,174.11,2253600.0],["2026-02-17",178.3,181.55,172.42,176.82,2121400.0],["2026-02-18",176.57,181.54,174.8,181.25,1748800.0],["2026-02-19",181.0,182.77,178.24,182.57,2204200.0],["2026-02-20",182.4,186.48,180.13,180.31,1671900.0],["2026-02-23",177.98,179.28,171.71,172.17,2483700.0],["2026-02-24",174.01,178.66,172.8,175.79,2109300.0],["2026-02-25",175.32,177.94,172.0,176.46,1781500.0],["2026-02-26",176.41,184.05,176.0,182.86,2043300.0],["2026-02-27",179.0,183.09,177.0,182.01,2562100.0],["2026-03-02",180.15,185.02,178.58,181.45,2367200.0],["2026-03-03",178.36,186.9,176.77,185.91,2239000.0],["2026-03-04",186.51,188.86,183.56,188.48,3460000.0],["2026-03-05",201.5,205.48,190.83,196.06,5077200.0],["2026-03-06",194.49,197.54,190.92,195.49,2181500.0],["2026-03-09",194.27,197.19,189.85,195.57,2240600.0],["2026-03-10",195.42,196.52,184.56,189.69,2098400.0],["2026-03-11",190.73,192.28,185.33,187.09,1440100.0],["2026-03-12",189.69,192.26,180.75,180.79,1592300.0],["2026-03-13",182.33,183.53,177.91,178.88,1693700.0],["2026-03-16",179.87,186.29,179.75,185.28,2360000.0],["2026-03-17",185.82,191.4,185.13,186.7,1522000.0],["2026-03-18",183.84,186.71,183.0,184.03,1374700.0],["2026-03-19",183.85,189.19,183.68,185.59,1440400.0],["2026-03-20",184.2,184.84,180.73,184.07,4180400.0],["2026-03-23",186.33,187.59,183.28,185.23,1567000.0],["2026-03-24",182.73,183.83,176.4,179.11,2794300.0],["2026-03-25",181.8,183.83,175.83,178.11,1320000.0],["2026-03-26",178.0,183.22,178.0,178.28,1775900.0],["2026-03-27",178.0,178.99,171.0,172.59,1495600.0],["2026-03-30",175.0,178.81,173.04,175.96,1564600.0],["2026-03-31",175.52,178.5,173.06,175.66,1845900.0],["2026-04-01",176.69,177.63,172.44,172.74,1451500.0],["2026-04-02",172.29,178.67,169.75,173.98,1248400.0],["2026-04-06",174.9,176.12,172.39,174.64,1446100.0],["2026-04-07",173.16,173.82,169.72,172.52,1446400.0],["2026-04-08",176.24,177.91,166.3,166.57,1824200.0],["2026-04-09",165.69,168.21,156.23,157.08,4308600.0],["2026-04-10",153.06,154.67,148.05,151.43,3959300.0],["2026-04-13",151.48,158.93,151.19,158.45,2713400.0],["2026-04-14",162.88,163.69,156.41,159.09,2267800.0],["2026-04-15",162.37,168.1,160.0,167.3,2709400.0],["2026-04-16",171.8,174.97,165.95,167.69,2298200.0],["2026-04-17",171.04,173.27,166.27,167.95,2173400.0],["2026-04-20",167.24,171.69,167.0,168.84,1606800.0],["2026-04-21",168.56,172.44,166.5,167.79,1792700.0],["2026-04-22",168.5,169.35,162.11,163.78,2121700.0],["2026-04-23",159.96,161.0,152.3,156.15,2923500.0],["2026-04-24",156.4,161.17,155.63,161.13,1625200.0],["2026-04-27",160.12,163.13,159.45,160.45,1505300.0],["2026-04-28",161.68,164.42,157.88,158.49,1831900.0],["2026-04-29",158.35,159.04,155.42,158.22,1579800.0],["2026-04-30",156.44,157.03,153.06,155.97,1906500.0],["2026-05-01",174.02,175.11,170.05,171.6,7680800.0],["2026-05-04",170.0,173.92,168.73,170.22,4396400.0],["2026-05-05",170.1,173.63,167.11,171.19,4404800.0],["2026-05-06",169.0,171.08,167.16,167.35,35354600.0],["2026-05-07",169.2,173.5,167.41,168.25,4101700.0],["2026-05-08",165.08,167.24,162.9,166.34,2781700.0],["2026-05-11",164.36,166.66,158.35,159.33,2382100.0],["2026-05-12",159.71,162.19,158.05,159.42,1873000.0],["2026-05-13",157.29,158.92,153.62,155.73,2154500.0],["2026-05-14",155.28,158.06,152.81,156.25,1681800.0],["2026-05-15",158.43,160.99,156.78,158.86,2095500.0],["2026-05-18",158.01,165.2,157.77,163.85,2451000.0],["2026-05-19",165.0,169.94,162.85,163.31,2474800.0],["2026-05-20",160.0,165.16,156.69,164.96,1815100.0],["2026-05-21",162.49,163.05,158.07,158.27,2132900.0],["2026-05-22",159.28,162.6,158.86,160.17,2018400.0],["2026-05-26",159.71,160.43,155.25,158.54,2255200.0],["2026-05-27",155.12,164.3,155.01,158.49,2233000.0],["2026-05-28",160.25,165.41,157.67,164.38,1921400.0],["2026-05-29",165.22,177.34,165.0,174.34,5105100.0],["2026-06-01",182.74,191.97,179.32,188.66,5645900.0],["2026-06-02",184.74,185.2,179.17,182.94,3792500.0],["2026-06-03",181.49,182.53,174.26,178.72,4464300.0],["2026-06-04",182.86,185.63,174.63,178.6,3620400.0],["2026-06-05",181.28,181.75,171.95,172.61,2500800.0],["2026-06-08",171.69,172.55,166.94,167.24,2025500.0],["2026-06-09",165.51,172.68,165.11,167.68,2313300.0],["2026-06-10",166.98,170.87,163.75,163.76,2080200.0],["2026-06-11",162.64,167.21,161.19,161.55,1792900.0],["2026-06-12",162.5,163.77,156.22,159.54,1909100.0],["2026-06-15",162.21,166.9,161.67,162.17,2285500.0],["2026-06-16",162.0,163.55,159.09,163.38,2001900.0],["2026-06-17",160.86,163.76,153.91,154.85,2247500.0],["2026-06-18",153.3,154.0,150.39,153.3,5108000.0],["2026-06-22",153.97,156.63,151.15,153.16,2449300.0],["2026-06-23",157.0,160.84,155.74,159.71,3066400.0],["2026-06-24",161.7,165.8,160.53,161.35,2517100.0],["2026-06-25",160.43,162.04,157.88,158.08,1690600.0],["2026-06-26",160.25,171.49,160.25,171.36,5660100.0],["2026-06-29",174.46,178.31,172.65,176.22,3299400.0],["2026-06-30",174.35,177.95,172.86,177.47,2638500.0],["2026-07-01",182.0,189.12,181.05,184.22,3150400.0],["2026-07-02",184.42,192.9,184.42,192.74,2574700.0],["2026-07-06",191.34,193.52,187.75,192.01,2278413.402775],["2026-07-07",196.95,199.7,191.38,192.3,2392093.155792],["2026-07-08",189.54,192.48,187.88,188.17,1678130.264574],["2026-07-09",183.295,190.09,182.09,189.7,1284735.954689],["2026-07-10",193.48,194.96,189.33,190.12,1486694.808268],["2026-07-13",191.24,198.73,191.1401,196.81,1856708.478991],["2026-07-14",190.12,196.64,188.43,193.09,1691645.879015],["2026-07-15",196.74,199.12,192.52,193.67,1391049.32991],["2026-07-16",195.75,200.33,194.93,197.37,1566752.310298],["2026-07-17",197.37,200,194.25,195.38,1252112.281072],["2026-07-20",193,199.87,191.24,197.41,1245292.283792],["2026-07-21",195,197.07,188.57,189.24,1187871.038468],["2026-07-22",189.83,189.83,182.1,184.55,1225034.682251],["2026-07-23",187.19,187.3,179.25,179.58,1036898.763476],["2026-07-24",182.28,187.19,181.995,186.24,1056483.652563],["2026-07-27",190.75,197.88,189.11,194.46,1708813.831924],["2026-07-28",198.28,203.19,197.37,201.2,1690848.802371],["2026-07-29",201.08,209.33,200.3,207.91,2071251.810866],["2026-07-30",201.765,203.11,196.67,201.56,1441533.030579],["2026-07-31",200.69,206.005,199.005,203.78,1884336.746878],["2026-08-03",209.99,211.56,205.635,206.25,2608394.492068],["2026-08-04",205,212.34,204.68,211.86,1475707.81471],["2026-08-05",212.85,214.245,210.4401,213.51,1547270.107639],["2026-08-06",209,217.95,208.07,217.8,2198714.219032],["2026-08-07",224.35,231.66,223.31,230.47,2565497.011373],["2026-08-10",228.86,234.99,228.37,233.99,561902.252074],["2026-08-11",233.46,238.97,231.78,236.58,1645212.12911],["2026-08-12",232.53,241.74,230.17,241.51,1781657.313479],["2026-08-13",241.91,253.35,239.5,252.64,2589888.592342],["2026-08-14",251.8,253.48,243.49,243.75,1425360.998867],["2026-08-17",241,244.205,238.32,238.34,1008126.646649],["2026-08-18",243.17,247.025,241.72,242.75,1521879.914293],["2026-08-19",243.3,252.97,242.755,251,1800307.728687],["2026-08-20",250,253.4899,246,250.53,1305671.401961],["2026-08-21",250.74,250.81,246.8,247.9,1091634.003754],["2026-08-24",247.06,249.24,242.03,248.46,1570035.964281],["2026-08-25",244.27,247.85,242.53,246.78,1620038.633179],["2026-08-26",239.87,247.7,238.93,244.91,1454090.250257],["2026-08-27",275.355,296.24,274.81,282.13,6409052.998815],["2026-08-28",280,284.68,276.45,276.69,3641750.647186],["2026-08-31",274.79,290.47,273.6,285.69,2848256.764188],["2026-09-01",282.12,286.79,278.03,279.23,1218904.669314],["2026-09-02",278.28,282.43,276.05,280.72,1490368.214076],["2026-09-03",284.01,288.375,277.85,284.38,1505305.15828],["2026-09-04",279.56,279.86,273.61,275.09,1152164.937819],["2026-09-08",271.62,271.65,263.91,264.84,1467968.193629],["2026-09-09",266.21,266.21,259.5,260.8,1076485.089926],["2026-09-10",260.99,264.58,258.1902,260.98,853265.589171],["2026-09-11",261.81,263.69,259.54,262.4,863723.087945],["2026-09-14",264.93,267.4233,260.56,265.67,1361944.0802]]}