{"t":"WDAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-12",48.05,51.37,45.05,48.69,18132800.0],["2012-10-15",48.74,53.0,48.6,51.94,3091900.0],["2012-10-16",53.49,53.5,51.91,52.16,805200.0],["2012-10-17",52.02,57.21,52.0,55.41,1386400.0],["2012-10-18",55.08,55.1,50.87,53.42,1523300.0],["2012-10-19",52.33,55.58,51.53,55.25,1442200.0],["2012-10-22",55.58,56.22,54.11,55.4,478200.0],["2012-10-23",55.37,55.51,54.14,54.38,386300.0],["2012-10-24",54.01,54.25,51.86,52.12,469600.0],["2012-10-25",53.33,53.33,48.6,49.24,800600.0],["2012-10-26",49.65,50.5,48.2,50.0,484600.0],["2012-10-31",51.0,51.03,48.09,48.5,400900.0],["2012-11-01",49.1,49.66,48.18,48.92,305900.0],["2012-11-02",50.74,50.74,48.3,48.52,178900.0],["2012-11-05",49.98,50.0,48.74,49.88,310200.0],["2012-11-06",48.53,50.33,48.25,48.54,509900.0],["2012-11-07",48.43,48.71,46.82,48.07,284100.0],["2012-11-08",49.25,49.68,47.69,49.05,278600.0],["2012-11-09",49.6,49.6,47.6,48.0,120400.0],["2012-11-12",47.47,47.68,46.38,46.99,274800.0],["2012-11-13",46.21,47.27,46.0,46.99,279200.0],["2012-11-14",46.77,48.5,46.75,47.38,267200.0],["2012-11-15",48.11,48.62,47.07,47.94,371800.0],["2012-11-16",47.5,48.95,47.4,48.85,194200.0],["2012-11-19",49.95,49.95,48.92,49.61,216200.0],["2012-11-20",49.86,51.0,49.62,50.71,314900.0],["2012-11-21",51.05,52.1,51.05,51.95,441300.0],["2012-11-23",52.46,52.46,50.43,50.79,148800.0],["2012-11-26",50.8,51.75,50.0,50.82,341700.0],["2012-11-27",51.0,53.19,50.73,51.85,852500.0],["2012-11-28",51.05,53.22,49.02,53.19,1223800.0],["2012-11-29",53.14,53.68,49.62,51.7,1467500.0],["2012-11-30",51.97,51.99,49.6,50.1,584200.0],["2012-12-03",50.1,51.33,49.26,50.1,621800.0],["2012-12-04",49.59,49.89,48.7,49.7,346100.0],["2012-12-05",49.75,49.9,48.24,48.3,370400.0],["2012-12-06",48.99,48.99,47.74,48.4,163500.0],["2012-12-07",48.85,51.33,48.5,51.2,680600.0],["2012-12-10",51.88,52.5,49.78,51.5,612400.0],["2012-12-11",51.78,52.84,50.4,51.69,445500.0],["2012-12-12",52.0,53.02,51.34,51.4,326600.0],["2012-12-13",51.6,51.6,50.2,50.27,156200.0],["2012-12-14",50.0,50.97,49.94,50.48,158500.0],["2012-12-17",50.39,51.05,50.1,50.94,148700.0],["2012-12-18",51.12,53.41,50.02,53.39,517200.0],["2012-12-19",53.5,57.1,52.65,55.13,1444500.0],["2012-12-20",55.0,56.9,52.74,56.16,799800.0],["2012-12-21",54.94,56.26,54.0,55.95,1955300.0],["2012-12-24",55.69,56.25,54.13,56.17,109300.0],["2012-12-26",55.96,56.5,54.17,54.53,307700.0],["2012-12-27",54.8,55.1,53.05,54.0,356500.0],["2012-12-28",53.9,54.1,53.08,53.54,161200.0],["2012-12-31",53.23,54.98,52.99,54.5,446500.0],["2013-01-02",54.98,56.47,52.51,52.91,1103500.0],["2013-01-03",52.74,53.61,52.02,52.3,433800.0],["2013-01-04",52.25,53.11,51.8,52.19,547800.0],["2013-01-07",51.95,52.35,51.61,52.17,348700.0],["2013-01-08",52.09,52.19,51.23,51.87,400100.0],["2013-01-09",52.06,53.44,51.5,52.75,319000.0],["2013-01-10",53.29,53.4,51.79,53.2,404800.0],["2013-01-11",53.18,53.31,52.07,52.79,405000.0],["2013-01-14",52.57,52.86,50.79,51.26,521900.0],["2013-01-15",51.2,51.48,50.53,51.04,283800.0],["2013-01-16",50.98,51.94,50.78,51.55,197200.0],["2013-01-17",51.91,52.12,50.94,50.95,421200.0],["2013-01-18",50.74,51.34,50.33,50.39,163400.0],["2013-01-22",50.38,51.49,50.04,50.63,312400.0],["2013-01-23",50.19,52.14,50.19,51.93,744200.0],["2013-01-24",52.0,54.13,51.69,53.16,462400.0],["2013-01-25",53.03,54.44,52.39,54.39,315500.0],["2013-01-28",54.39,56.9,53.73,56.5,386000.0],["2013-01-29",54.6,56.45,54.01,55.93,389800.0],["2013-01-30",55.03,55.88,53.16,53.24,384300.0],["2013-01-31",53.84,54.22,52.32,53.42,347900.0],["2013-02-01",53.99,54.88,53.04,53.52,308100.0],["2013-02-04",52.72,53.3,52.14,52.61,277600.0],["2013-02-05",52.24,52.93,51.87,52.01,270000.0],["2013-02-06",52.01,52.19,51.71,51.99,324300.0],["2013-02-07",51.87,51.99,51.08,51.08,189300.0],["2013-02-08",51.25,51.66,50.84,50.87,254100.0],["2013-02-11",51.0,51.34,50.84,50.88,310400.0],["2013-02-12",50.86,52.45,50.56,51.55,434900.0],["2013-02-13",51.71,52.2,51.53,51.54,241700.0],["2013-02-14",51.86,51.87,50.69,51.0,410800.0],["2013-02-15",51.22,51.42,50.26,50.44,436500.0],["2013-02-19",50.67,51.54,50.41,51.37,307400.0],["2013-02-20",51.45,55.68,51.45,54.31,1431400.0],["2013-02-21",54.59,55.47,54.06,55.14,649800.0],["2013-02-22",55.14,55.93,54.55,55.25,294800.0],["2013-02-25",55.27,56.35,55.07,55.99,352100.0],["2013-02-26",55.73,56.18,55.4,55.66,433100.0],["2013-02-27",55.54,56.9,55.54,55.9,221000.0],["2013-02-28",55.67,56.08,54.19,55.29,320200.0],["2013-03-01",55.3,57.94,54.76,57.62,453300.0],["2013-03-04",57.7,62.14,57.5,61.72,1766900.0],["2013-03-05",62.29,64.08,62.05,63.93,985800.0],["2013-03-06",63.95,64.9,63.01,64.54,820800.0],["2013-03-07",64.53,65.0,60.65,61.63,1525100.0],["2013-03-08",60.25,64.73,59.62,62.5,1789000.0],["2013-03-11",62.88,62.89,61.83,61.93,508200.0],["2013-03-12",62.29,62.64,61.59,62.3,532000.0],["2013-03-13",62.58,63.12,62.2,62.78,381800.0],["2013-03-14",63.07,63.52,62.82,63.26,282600.0],["2013-03-15",63.26,63.4,62.89,63.16,824500.0],["2013-03-18",62.84,62.84,62.04,62.49,366300.0],["2013-03-19",62.36,62.68,59.71,60.37,654500.0],["2013-03-20",60.24,61.03,60.0,60.32,387000.0],["2013-03-21",59.9,61.81,59.81,61.11,492700.0],["2013-03-22",61.5,63.3,61.06,62.49,434800.0],["2013-03-25",62.69,63.0,61.65,62.43,413400.0],["2013-03-26",62.27,62.28,60.82,61.25,494600.0],["2013-03-27",61.3,62.11,60.91,61.61,205000.0],["2013-03-28",62.08,62.37,60.87,61.63,350500.0],["2013-04-01",61.56,61.6,60.81,61.27,929800.0],["2013-04-02",60.93,62.48,60.93,61.59,259300.0],["2013-04-03",61.46,61.46,58.77,59.06,748300.0],["2013-04-04",58.93,58.93,57.31,58.59,803400.0],["2013-04-05",58.0,59.98,57.01,58.05,755800.0],["2013-04-08",57.76,60.06,57.76,59.68,1028600.0],["2013-04-09",59.45,59.53,58.01,58.55,956000.0],["2013-04-10",56.22,59.1,55.25,58.83,15512000.0],["2013-04-11",58.22,60.17,58.09,60.06,3933500.0],["2013-04-12",60.0,61.99,59.5,61.3,2838100.0],["2013-04-15",60.44,60.75,59.13,59.45,1099600.0],["2013-04-16",59.29,60.2,59.25,60.0,713400.0],["2013-04-17",60.0,60.19,58.56,58.99,751100.0],["2013-04-18",58.83,59.11,57.5,57.68,864000.0],["2013-04-19",57.99,59.18,56.62,58.71,873200.0],["2013-04-22",58.56,58.72,57.13,58.15,637700.0],["2013-04-23",59.16,59.93,58.58,59.44,1025600.0],["2013-04-24",59.56,59.56,58.44,58.83,460800.0],["2013-04-25",58.94,62.5,57.0,60.81,2346300.0],["2013-04-26",60.3,62.12,59.9,61.92,1684500.0],["2013-04-29",61.65,64.29,61.32,63.34,1004100.0],["2013-04-30",63.21,63.34,62.06,62.65,747500.0],["2013-05-01",62.32,62.66,61.45,61.62,733700.0],["2013-05-02",61.48,62.71,61.32,62.31,709300.0],["2013-05-03",62.51,63.98,62.49,63.8,564800.0],["2013-05-06",63.59,67.24,62.92,65.68,1355600.0],["2013-05-07",65.17,65.68,62.9,63.15,716800.0],["2013-05-08",63.22,64.38,62.84,63.76,535300.0],["2013-05-09",63.99,65.37,63.65,64.96,492500.0],["2013-05-10",65.66,67.75,65.29,67.41,867100.0],["2013-05-13",67.17,67.41,66.15,66.3,527500.0],["2013-05-14",66.69,69.75,66.48,68.7,1096200.0],["2013-05-15",68.51,69.1,66.63,66.8,733400.0],["2013-05-16",66.75,68.09,66.7,67.21,541200.0],["2013-05-17",67.78,68.25,67.24,67.98,594100.0],["2013-05-20",68.0,69.46,67.41,67.92,663200.0],["2013-05-21",68.28,68.61,67.34,68.49,561700.0],["2013-05-22",68.22,68.3,64.7,65.75,1297300.0],["2013-05-23",65.83,69.69,64.23,66.17,1579300.0],["2013-05-24",65.52,66.79,63.25,66.16,1148800.0],["2013-05-28",67.1,67.88,65.38,65.74,923800.0],["2013-05-29",65.11,65.2,63.38,65.07,1476800.0],["2013-05-30",65.02,66.57,64.65,65.42,738800.0],["2013-05-31",65.36,65.52,64.23,64.23,674100.0],["2013-06-03",64.34,64.62,61.45,62.21,1023400.0],["2013-06-04",62.38,62.38,60.1,60.34,1490000.0],["2013-06-05",60.05,62.32,60.02,62.08,756300.0],["2013-06-06",61.66,63.59,61.55,63.5,745600.0],["2013-06-07",62.87,66.17,62.87,65.46,875700.0],["2013-06-10",65.5,66.6,65.25,65.99,833500.0],["2013-06-11",65.17,65.99,61.58,61.69,2741000.0],["2013-06-12",61.69,62.68,60.22,61.9,4778400.0],["2013-06-13",61.97,61.97,60.95,61.09,993900.0],["2013-06-14",61.09,61.3,59.87,61.09,1395700.0],["2013-06-17",61.16,62.28,60.92,62.06,1123000.0],["2013-06-18",61.96,62.8,60.96,61.2,926300.0],["2013-06-19",61.35,63.22,61.09,62.75,916700.0],["2013-06-20",62.21,63.99,61.45,62.56,1073300.0],["2013-06-21",63.02,63.61,61.72,62.99,1373900.0],["2013-06-24",63.0,64.39,61.45,63.05,1165600.0],["2013-06-25",63.53,63.56,61.97,62.96,1011500.0],["2013-06-26",63.0,66.72,62.96,64.62,1045500.0],["2013-06-27",64.83,65.93,64.07,64.33,954900.0],["2013-06-28",64.0,65.4,62.55,64.09,1212800.0],["2013-07-01",64.5,64.98,63.52,64.13,741300.0],["2013-07-02",64.34,65.99,63.66,64.07,703000.0],["2013-07-03",64.34,65.5,63.57,65.36,380600.0],["2013-07-05",65.31,65.58,64.31,65.51,357100.0],["2013-07-08",65.75,66.0,64.43,64.71,704400.0],["2013-07-09",65.0,65.4,64.15,65.18,560500.0],["2013-07-10",64.89,65.74,64.83,65.32,412000.0],["2013-07-11",65.81,66.61,64.87,65.05,745500.0],["2013-07-12",65.23,68.73,65.11,67.91,1888700.0],["2013-07-15",67.38,69.17,67.09,67.71,924500.0],["2013-07-16",67.66,67.87,65.5,66.89,1110800.0],["2013-07-17",66.31,67.8,66.16,67.6,631200.0],["2013-07-18",67.82,68.5,67.38,67.59,534600.0],["2013-07-19",67.44,69.73,67.21,68.3,1339600.0],["2013-07-22",68.23,68.85,66.95,67.51,434100.0],["2013-07-23",67.51,67.69,65.69,66.55,930600.0],["2013-07-24",67.05,68.92,67.0,68.22,873600.0],["2013-07-25",68.23,68.8,67.67,68.09,684200.0],["2013-07-26",68.06,68.79,66.63,68.57,707400.0],["2013-07-29",68.19,69.16,67.81,68.43,513600.0],["2013-07-30",68.8,69.6,68.0,68.86,858100.0],["2013-07-31",68.7,69.22,67.63,68.29,629800.0],["2013-08-01",68.6,70.16,67.78,69.65,925000.0],["2013-08-02",69.06,73.85,69.06,73.07,1431500.0],["2013-08-05",72.58,72.94,71.36,72.81,589700.0],["2013-08-06",72.48,74.4,72.19,73.14,715000.0],["2013-08-07",73.15,73.56,71.63,72.67,665800.0],["2013-08-08",72.84,73.36,72.52,72.87,298800.0],["2013-08-09",73.0,74.9,72.82,74.37,515000.0],["2013-08-12",74.0,74.51,73.8,74.06,481300.0],["2013-08-13",74.26,74.33,73.12,74.0,389300.0],["2013-08-14",74.09,74.29,73.06,74.01,480900.0],["2013-08-15",73.54,74.59,73.0,74.2,736300.0],["2013-08-16",74.25,74.5,73.4,73.67,625200.0],["2013-08-19",73.32,74.02,73.15,73.27,463000.0],["2013-08-20",73.5,74.28,73.25,73.93,335000.0],["2013-08-21",73.99,74.7,73.25,73.84,441400.0],["2013-08-22",74.14,76.14,74.0,74.96,802800.0],["2013-08-23",75.0,75.97,74.52,75.76,455100.0],["2013-08-26",75.68,76.76,75.01,76.01,731100.0],["2013-08-27",74.96,76.54,74.59,76.01,1305400.0],["2013-08-28",76.42,78.22,74.06,74.76,1681700.0],["2013-08-29",72.64,75.28,71.5,74.71,1746100.0],["2013-08-30",74.65,74.89,72.0,72.53,953100.0],["2013-09-03",73.2,74.2,72.76,73.87,1080300.0],["2013-09-04",73.67,73.9,72.75,73.59,1365200.0],["2013-09-05",73.89,74.09,73.11,73.97,583500.0],["2013-09-06",73.97,76.22,73.97,76.0,1780000.0],["2013-09-09",76.1,77.89,76.03,76.6,1372800.0],["2013-09-10",76.97,77.2,75.77,77.03,1245600.0],["2013-09-11",77.54,78.82,77.1,77.93,1223700.0],["2013-09-12",78.42,78.53,75.29,76.42,1088600.0],["2013-09-13",76.35,76.98,75.95,76.84,559800.0],["2013-09-16",77.44,78.0,76.94,76.99,727800.0],["2013-09-17",76.61,78.17,75.82,78.12,1020400.0],["2013-09-18",77.25,81.24,77.0,81.1,1993300.0],["2013-09-19",80.88,84.42,80.5,83.13,1795700.0],["2013-09-20",83.22,83.31,80.31,80.94,2564100.0],["2013-09-23",79.53,81.46,78.85,80.42,615900.0],["2013-09-24",80.64,81.12,79.27,80.58,558300.0],["2013-09-25",80.22,81.69,79.93,80.27,745100.0],["2013-09-26",80.82,82.55,80.31,82.37,901000.0],["2013-09-27",82.37,82.85,81.5,81.65,518000.0],["2013-09-30",81.25,81.99,80.55,80.93,612700.0],["2013-10-01",80.73,83.0,80.73,82.68,830400.0],["2013-10-02",82.14,82.68,81.69,82.63,739600.0],["2013-10-03",82.7,83.69,80.88,82.4,557300.0],["2013-10-04",82.05,83.54,81.79,82.39,562300.0],["2013-10-07",82.22,82.8,81.01,81.27,497600.0],["2013-10-08",81.44,81.52,77.04,78.42,1173900.0],["2013-10-09",78.56,79.18,76.68,77.42,990600.0],["2013-10-10",78.49,81.93,78.41,81.82,1055700.0],["2013-10-11",81.79,82.22,80.63,81.7,471600.0],["2013-10-14",81.35,82.12,79.91,81.5,364900.0],["2013-10-15",81.31,81.31,79.04,80.18,653500.0],["2013-10-16",80.6,81.99,80.21,81.16,535800.0],["2013-10-17",81.35,81.79,79.2,80.29,941300.0],["2013-10-18",80.5,81.14,79.95,80.1,743700.0],["2013-10-21",80.66,81.77,79.95,81.18,926900.0],["2013-10-22",81.3,81.75,78.8,79.69,990600.0],["2013-10-23",78.8,80.11,77.12,78.75,730900.0],["2013-10-24",78.87,83.05,78.84,81.46,1415600.0],["2013-10-25",81.61,81.89,79.11,79.78,588800.0],["2013-10-28",79.78,79.78,76.03,77.06,937500.0],["2013-10-29",76.95,77.33,74.74,75.62,1442700.0],["2013-10-30",75.39,75.88,74.56,75.35,560000.0],["2013-10-31",75.39,75.67,74.16,74.87,436200.0],["2013-11-01",75.0,76.31,74.55,75.35,761400.0],["2013-11-04",75.55,77.26,75.03,77.19,597200.0],["2013-11-05",76.71,78.21,75.08,77.6,760600.0],["2013-11-06",77.52,78.41,77.01,77.34,865000.0],["2013-11-07",77.36,77.68,75.01,75.19,708700.0],["2013-11-08",75.0,76.28,73.57,74.08,1486400.0],["2013-11-11",74.18,74.66,73.28,73.85,548400.0],["2013-11-12",73.85,74.36,73.12,74.29,804400.0],["2013-11-13",74.07,74.49,73.51,74.2,668600.0],["2013-11-14",74.39,74.68,73.64,74.2,548000.0],["2013-11-15",74.04,76.05,73.68,75.73,726300.0],["2013-11-18",75.99,76.73,73.31,73.67,1032900.0],["2013-11-19",73.78,75.08,72.67,73.86,770300.0],["2013-11-20",72.93,73.0,70.84,72.21,1605500.0],["2013-11-21",72.58,74.04,72.08,73.88,993100.0],["2013-11-22",74.17,75.47,73.76,74.07,721900.0],["2013-11-25",75.2,75.2,72.1,73.3,2453300.0],["2013-11-26",82.04,83.6,78.5,82.6,7525100.0],["2013-11-27",82.38,83.14,81.38,82.06,1138600.0],["2013-11-29",82.37,82.92,81.71,82.35,372000.0],["2013-12-02",82.2,82.4,79.63,80.5,1696300.0],["2013-12-03",80.47,80.47,77.86,78.17,954400.0],["2013-12-04",77.99,79.59,77.1,79.28,1174100.0],["2013-12-05",79.28,81.9,78.54,81.82,1354600.0],["2013-12-06",82.2,82.5,80.34,81.44,1263900.0],["2013-12-09",80.25,80.26,78.95,80.23,1213600.0],["2013-12-10",80.41,80.65,79.29,80.33,976700.0],["2013-12-11",80.55,80.55,78.81,79.21,657700.0],["2013-12-12",79.09,80.28,78.26,79.72,620200.0],["2013-12-13",79.89,80.31,79.48,79.98,478500.0],["2013-12-16",80.0,80.57,79.7,80.0,572900.0],["2013-12-17",80.0,80.04,78.89,79.9,774700.0],["2013-12-18",80.02,80.5,78.9,80.5,788900.0],["2013-12-19",80.6,81.04,79.97,80.13,813400.0],["2013-12-20",80.5,81.95,79.83,81.85,2512700.0],["2013-12-23",82.0,83.45,81.84,82.67,1029400.0],["2013-12-24",81.71,82.47,79.71,82.37,475800.0],["2013-12-26",81.97,82.9,81.34,82.51,837100.0],["2013-12-27",81.73,82.61,81.47,82.06,866400.0],["2013-12-30",81.78,82.69,81.08,82.42,411700.0],["2013-12-31",82.46,83.35,82.18,83.16,595000.0],["2014-01-02",82.28,83.06,80.55,81.77,1058900.0],["2014-01-03",82.1,82.63,81.11,82.47,528600.0],["2014-01-06",82.42,85.37,82.09,84.59,2092500.0],["2014-01-07",85.86,89.3,85.71,88.13,2768100.0],["2014-01-08",88.25,89.12,87.88,89.0,1382900.0],["2014-01-09",89.01,89.83,87.78,88.84,986800.0],["2014-01-10",88.53,89.9,88.28,89.69,869100.0],["2014-01-13",89.79,90.64,87.52,87.88,1440100.0],["2014-01-14",87.42,91.44,87.4,91.29,1834300.0],["2014-01-15",91.95,92.0,90.15,90.84,3913200.0],["2014-01-16",90.95,94.21,90.8,94.0,1871200.0],["2014-01-17",93.98,94.55,92.11,92.48,1083000.0],["2014-01-21",93.45,94.14,91.89,93.15,875200.0],["2014-01-22",93.36,93.74,92.08,92.32,566000.0],["2014-01-23",91.8,92.09,89.93,91.49,1080100.0],["2014-01-24",90.59,90.89,88.88,88.99,868500.0],["2014-01-27",89.2,89.56,85.03,87.09,1780200.0],["2014-01-28",87.11,88.59,86.15,87.59,1172200.0],["2014-01-29",87.6,88.29,86.11,86.2,995000.0],["2014-01-30",87.47,91.59,87.21,89.77,1389100.0],["2014-01-31",88.8,90.88,88.32,89.54,890700.0],["2014-02-03",89.54,91.45,86.06,87.94,1387100.0],["2014-02-04",88.1,88.95,87.58,88.62,882600.0],["2014-02-05",88.1,90.06,88.0,88.59,1082300.0],["2014-02-06",89.96,91.68,89.77,90.7,864100.0],["2014-02-07",91.25,93.68,89.56,92.56,1419600.0],["2014-02-10",92.58,93.43,91.54,92.0,869400.0],["2014-02-11",92.5,96.05,91.78,95.87,1261500.0],["2014-02-12",95.87,96.53,94.71,94.97,944800.0],["2014-02-13",94.34,98.55,94.16,98.32,868000.0],["2014-02-14",98.2,98.28,96.25,96.8,1087800.0],["2014-02-18",97.51,98.48,96.67,97.35,1119900.0],["2014-02-19",97.24,98.0,96.76,97.54,1054400.0],["2014-02-20",97.35,98.46,96.34,98.2,860600.0],["2014-02-21",98.82,101.58,98.69,100.45,1596600.0],["2014-02-24",101.29,101.5,99.71,100.36,1008000.0],["2014-02-25",101.15,102.26,97.55,98.75,1859400.0],["2014-02-26",100.0,100.7,98.74,100.28,2056100.0],["2014-02-27",106.41,116.47,105.28,115.47,6416400.0],["2014-02-28",115.93,116.4,104.44,109.92,6083600.0],["2014-03-03",107.26,107.76,104.52,106.3,2635200.0],["2014-03-04",108.11,109.88,107.34,109.08,1370100.0],["2014-03-05",109.11,109.11,105.77,107.03,1591400.0],["2014-03-06",107.59,107.79,103.58,104.79,1498500.0],["2014-03-07",105.58,105.58,101.15,102.08,1827000.0],["2014-03-10",102.01,102.45,99.53,100.95,1952900.0],["2014-03-11",101.39,103.7,100.1,100.91,1624000.0],["2014-03-12",100.11,102.89,98.76,102.63,1395800.0],["2014-03-13",103.82,104.93,100.12,101.21,2037900.0],["2014-03-14",100.71,102.11,99.33,100.91,1256100.0],["2014-03-17",101.57,102.91,100.27,101.57,1115700.0],["2014-03-18",101.72,104.96,100.43,104.25,1718600.0],["2014-03-19",104.25,105.48,101.05,102.05,1244800.0],["2014-03-20",101.84,102.65,100.03,100.15,1288300.0],["2014-03-21",101.0,101.35,96.93,97.1,2071500.0],["2014-03-24",97.5,98.23,90.88,95.58,2910200.0],["2014-03-25",96.01,97.6,93.01,94.42,2089800.0],["2014-03-26",94.79,95.75,89.65,92.59,3158600.0],["2014-03-27",92.23,93.3,89.81,90.9,2684600.0],["2014-03-28",91.11,92.85,90.35,90.76,2103000.0],["2014-03-31",91.73,93.54,90.9,91.43,1865200.0],["2014-04-01",91.55,96.27,91.5,95.28,2090400.0],["2014-04-02",95.22,96.49,91.52,92.17,2375200.0],["2014-04-03",92.25,92.56,83.02,83.91,5007800.0],["2014-04-04",84.99,86.04,79.18,80.68,6589000.0],["2014-04-07",80.36,82.24,75.38,78.14,4531400.0],["2014-04-08",80.07,81.99,76.83,81.2,3694600.0],["2014-04-09",81.87,83.16,80.56,83.02,2308000.0],["2014-04-10",82.78,82.87,73.72,75.62,4146900.0],["2014-04-11",74.5,75.96,71.41,71.86,3833100.0],["2014-04-14",73.39,75.69,71.5,73.0,3328500.0],["2014-04-15",73.0,78.74,72.7,77.81,4594700.0],["2014-04-16",78.32,79.45,75.5,77.57,1996700.0],["2014-04-17",77.56,80.74,76.63,79.8,3212200.0],["2014-04-21",79.79,80.59,76.88,77.93,2129900.0],["2014-04-22",78.91,82.0,78.81,81.37,2498300.0],["2014-04-23",80.44,80.51,76.43,76.64,2438500.0],["2014-04-24",77.68,77.7,69.47,72.59,5183600.0],["2014-04-25",71.75,71.77,67.02,67.61,4254700.0],["2014-04-28",67.76,69.0,64.21,67.31,5824200.0],["2014-04-29",67.5,73.59,66.12,73.3,5720100.0],["2014-04-30",71.9,73.81,69.71,73.07,3572800.0],["2014-05-01",72.59,77.65,72.58,74.83,3500600.0],["2014-05-02",75.0,76.72,74.75,75.73,3220800.0],["2014-05-05",74.75,76.28,73.53,76.24,2409400.0],["2014-05-06",75.55,76.71,72.94,73.26,3621700.0],["2014-05-07",73.14,73.79,66.5,67.48,5893900.0],["2014-05-08",66.6,70.38,66.4,67.06,3329000.0],["2014-05-09",66.81,69.14,65.75,68.21,1630400.0],["2014-05-12",68.89,73.63,68.32,72.44,2851900.0],["2014-05-13",72.5,73.4,70.95,72.03,1991100.0],["2014-05-14",71.54,73.25,70.67,71.0,2000700.0],["2014-05-15",69.51,71.0,67.87,70.69,2091300.0],["2014-05-16",70.79,72.13,68.98,71.76,1831800.0],["2014-05-19",71.41,77.36,71.02,74.52,3683900.0],["2014-05-20",74.72,77.23,73.11,75.51,2392400.0],["2014-05-21",75.36,75.69,73.41,75.37,1898100.0],["2014-05-22",75.12,77.79,74.97,76.83,1700000.0],["2014-05-23",76.83,78.31,76.4,78.3,1566200.0],["2014-05-27",79.02,82.5,78.91,82.13,4263700.0],["2014-05-28",86.04,87.24,80.52,84.04,7891200.0],["2014-05-29",83.27,83.99,80.16,80.96,3583300.0],["2014-05-30",80.8,80.8,77.27,78.37,2600600.0],["2014-06-02",78.25,78.25,75.32,75.43,2936500.0],["2014-06-03",75.25,76.65,74.32,75.79,2147100.0],["2014-06-04",75.34,77.34,74.32,76.8,1590600.0],["2014-06-05",77.15,80.86,76.5,80.01,2333000.0],["2014-06-06",81.0,81.33,79.29,81.01,1393000.0],["2014-06-09",79.2,81.77,79.05,80.28,1340400.0],["2014-06-10",80.22,81.99,79.18,79.83,1328400.0],["2014-06-11",79.6,81.71,78.86,81.2,1184300.0],["2014-06-12",81.15,83.74,80.46,81.52,2284700.0],["2014-06-13",81.51,84.0,80.75,83.86,1084800.0],["2014-06-16",83.16,86.16,83.06,85.6,1882000.0],["2014-06-17",85.53,86.5,84.4,85.83,1526400.0],["2014-06-18",86.28,87.69,85.13,87.24,1986300.0],["2014-06-19",87.73,87.73,85.05,86.63,1179400.0],["2014-06-20",86.16,86.6,84.25,84.86,2146000.0],["2014-06-23",85.14,87.17,84.86,85.74,2032900.0],["2014-06-24",86.04,88.19,85.61,86.33,1408000.0],["2014-06-25",86.5,87.4,85.45,87.06,1203200.0],["2014-06-26",87.09,89.6,87.04,88.46,1610500.0],["2014-06-27",87.62,89.79,87.58,88.85,3366200.0],["2014-06-30",89.0,91.1,88.85,89.86,1569800.0],["2014-07-01",90.02,91.96,89.93,90.93,2273700.0],["2014-07-02",90.77,92.15,89.8,90.02,862300.0],["2014-07-03",90.36,90.49,88.04,88.96,794500.0],["2014-07-07",88.96,88.96,86.72,87.25,1383200.0],["2014-07-08",86.98,87.0,79.7,81.79,4149500.0],["2014-07-09",82.25,83.22,80.06,81.93,1312200.0],["2014-07-10",78.85,81.5,78.75,80.57,1869500.0],["2014-07-11",80.8,81.65,79.53,80.39,813400.0],["2014-07-14",81.24,82.49,80.3,81.52,896700.0],["2014-07-15",81.51,82.04,78.84,79.47,1409700.0],["2014-07-16",80.19,81.06,79.12,79.28,864500.0],["2014-07-17",79.47,80.02,76.85,77.47,1923100.0],["2014-07-18",77.73,79.19,77.25,79.05,1320800.0],["2014-07-21",78.77,79.76,78.2,79.26,746300.0],["2014-07-22",79.87,81.63,79.27,79.87,754100.0],["2014-07-23",80.0,80.58,79.31,79.83,643200.0],["2014-07-24",80.78,82.17,80.0,81.96,736900.0],["2014-07-25",81.16,81.94,80.69,81.42,516900.0],["2014-07-28",81.09,81.75,79.5,79.87,1146000.0],["2014-07-29",80.37,81.5,79.41,80.85,914700.0],["2014-07-30",81.0,86.15,81.0,86.0,1945500.0],["2014-07-31",84.1,85.17,83.44,83.84,1714100.0],["2014-08-01",83.82,84.38,81.6,82.65,1772300.0],["2014-08-04",82.75,85.43,82.5,85.12,979700.0],["2014-08-05",84.55,85.88,83.49,83.71,1042800.0],["2014-08-06",83.17,83.5,82.0,82.11,984100.0],["2014-08-07",82.87,84.56,82.51,83.63,980300.0],["2014-08-08",83.57,84.03,82.5,83.91,570700.0],["2014-08-11",85.25,86.86,84.58,85.87,1241800.0],["2014-08-12",85.43,86.41,83.86,84.8,958900.0],["2014-08-13",85.61,86.6,84.61,86.44,989700.0],["2014-08-14",86.23,87.22,85.74,86.56,950500.0],["2014-08-15",86.99,87.8,85.63,86.54,895800.0],["2014-08-18",87.89,89.72,87.73,88.44,1277300.0],["2014-08-19",88.66,89.35,88.17,88.66,1096000.0],["2014-08-20",88.16,88.6,87.56,88.41,1219700.0],["2014-08-21",88.43,88.68,87.24,87.81,1099900.0],["2014-08-22",87.32,88.69,86.96,88.42,1157400.0],["2014-08-25",88.99,89.88,88.41,89.0,1293000.0],["2014-08-26",89.5,91.01,88.83,90.78,1713700.0],["2014-08-27",90.5,91.0,89.22,90.3,2734900.0],["2014-08-28",88.46,90.45,85.23,85.89,4430300.0],["2014-08-29",86.36,91.55,86.36,91.07,3288700.0],["2014-09-02",89.89,90.0,88.62,89.95,1967900.0],["2014-09-03",90.09,90.25,87.98,88.6,1311200.0],["2014-09-04",89.04,89.71,87.88,88.24,1426300.0],["2014-09-05",87.71,90.86,87.58,90.07,1329700.0],["2014-09-08",90.27,94.49,90.16,93.98,2689100.0],["2014-09-09",93.7,94.2,91.18,91.35,1250300.0],["2014-09-10",91.18,92.35,89.36,91.81,1293900.0],["2014-09-11",91.89,93.25,91.49,92.58,926300.0],["2014-09-12",92.18,92.67,90.65,91.29,1231900.0],["2014-09-15",90.64,90.7,84.47,85.61,2681900.0],["2014-09-16",85.42,86.67,84.2,86.17,1553600.0],["2014-09-17",85.96,86.71,84.92,85.72,1083000.0],["2014-09-18",86.15,86.47,84.99,85.99,1078000.0],["2014-09-19",86.75,89.28,85.57,89.05,4677300.0],["2014-09-22",88.42,88.46,83.51,84.0,2737100.0],["2014-09-23",83.87,84.92,83.13,83.6,1729600.0],["2014-09-24",84.09,84.99,83.38,84.6,1042800.0],["2014-09-25",84.26,84.5,81.92,82.09,1364600.0],["2014-09-26",82.53,83.33,81.65,82.04,1086300.0],["2014-09-29",81.22,83.43,80.22,82.77,962200.0],["2014-09-30",82.89,82.97,81.42,82.5,934800.0],["2014-10-01",82.05,82.27,79.78,80.52,1461300.0],["2014-10-02",80.5,82.66,79.32,81.64,1148400.0],["2014-10-03",82.6,84.84,82.16,83.33,1288200.0],["2014-10-06",83.52,84.38,81.71,82.99,1058500.0],["2014-10-07",82.24,82.46,79.98,80.06,1041600.0],["2014-10-08",79.53,82.15,77.5,81.57,1719100.0],["2014-10-09",81.55,82.35,80.2,81.1,1233500.0],["2014-10-10",80.5,81.66,78.12,79.28,1898600.0],["2014-10-13",79.64,80.92,77.7,78.42,1522100.0],["2014-10-14",79.46,81.28,78.1,78.61,1410400.0],["2014-10-15",77.42,78.96,75.23,78.55,2316700.0],["2014-10-16",76.93,81.25,76.93,80.54,1610900.0],["2014-10-17",81.12,83.84,81.07,82.97,1502300.0],["2014-10-20",82.37,84.01,81.83,82.7,825700.0],["2014-10-21",82.64,85.08,82.43,84.62,662900.0],["2014-10-22",84.42,85.0,82.46,82.56,1046700.0],["2014-10-23",83.43,87.31,82.98,85.73,1228900.0],["2014-10-24",86.16,89.83,85.52,89.51,1397000.0],["2014-10-27",88.99,89.89,88.22,89.58,761400.0],["2014-10-28",89.7,94.49,89.69,93.86,1885800.0],["2014-10-29",93.53,93.63,90.91,91.22,1684600.0],["2014-10-30",90.79,92.77,90.46,92.5,1066600.0],["2014-10-31",94.09,97.4,94.09,95.48,2165000.0],["2014-11-03",95.48,97.16,94.64,95.63,896400.0],["2014-11-04",95.35,96.25,94.87,95.51,1047100.0],["2014-11-05",96.0,96.01,92.18,92.65,1185400.0],["2014-11-06",93.17,95.44,93.11,94.99,1044100.0],["2014-11-07",95.25,96.1,93.92,94.56,1059700.0],["2014-11-10",94.6,95.45,93.48,95.16,652000.0],["2014-11-11",94.87,95.6,94.23,94.62,837500.0],["2014-11-12",94.45,95.0,93.0,94.47,615100.0],["2014-11-13",94.87,95.34,93.22,94.2,506600.0],["2014-11-14",94.72,95.64,93.77,95.29,1255900.0],["2014-11-17",95.0,96.12,92.6,93.31,1108700.0],["2014-11-18",94.16,94.16,92.48,92.87,1181100.0],["2014-11-19",92.9,93.14,90.08,90.9,1285300.0],["2014-11-20",90.84,92.72,90.1,91.65,1007400.0],["2014-11-21",93.01,93.23,91.73,93.0,898600.0],["2014-11-24",93.49,93.5,91.35,92.49,2498400.0],["2014-11-25",85.54,88.95,85.35,87.37,6367200.0],["2014-11-26",87.59,88.44,87.09,87.87,1581800.0],["2014-11-28",87.9,88.0,86.58,87.05,640700.0],["2014-12-01",86.62,86.75,84.69,85.01,1651800.0],["2014-12-02",85.08,85.25,82.68,83.56,1747200.0],["2014-12-03",83.49,83.78,81.77,82.73,1459500.0],["2014-12-04",82.93,83.51,81.48,82.29,1895900.0],["2014-12-05",82.6,83.36,81.77,83.36,1295900.0],["2014-12-08",83.36,84.9,81.51,81.96,2060500.0],["2014-12-09",81.0,84.09,79.25,83.65,1963000.0],["2014-12-10",83.46,84.44,81.36,82.45,1645500.0],["2014-12-11",82.95,85.38,82.67,82.98,1429200.0],["2014-12-12",81.92,82.86,81.0,81.58,1588300.0],["2014-12-15",82.47,82.5,80.45,80.89,1414400.0],["2014-12-16",80.34,81.54,78.78,78.87,1487500.0],["2014-12-17",79.26,80.93,78.09,80.62,1779400.0],["2014-12-18",82.03,84.7,81.38,84.57,2328900.0],["2014-12-19",84.79,85.75,84.29,85.45,2501700.0],["2014-12-22",85.49,85.74,83.83,84.14,1336000.0],["2014-12-23",84.91,85.82,84.38,84.86,2239600.0],["2014-12-24",84.47,85.11,84.02,84.28,437100.0],["2014-12-26",84.49,85.59,84.49,84.96,863400.0],["2014-12-29",84.7,84.85,82.57,83.69,865700.0],["2014-12-30",83.07,83.5,82.14,83.07,842400.0],["2014-12-31",83.49,83.5,81.46,81.61,1190900.0],["2015-01-02",81.82,81.97,79.25,80.41,1630000.0],["2015-01-05",80.0,80.97,79.11,80.01,1591400.0],["2015-01-06",80.84,81.48,78.25,79.42,1584000.0],["2015-01-07",79.73,80.37,78.86,79.35,1106100.0],["2015-01-08",79.56,83.21,79.38,82.78,2090100.0],["2015-01-09",82.89,83.75,82.04,82.6,1062400.0],["2015-01-12",82.6,84.26,82.11,83.49,1220200.0],["2015-01-13",84.0,85.6,82.68,83.85,1784200.0],["2015-01-14",82.71,83.25,79.33,81.01,1847200.0],["2015-01-15",81.26,81.34,78.02,78.06,1500600.0],["2015-01-16",78.0,78.5,76.36,78.4,1383300.0],["2015-01-20",78.72,78.98,77.0,78.32,1359800.0],["2015-01-21",78.27,81.4,77.9,80.39,1571600.0],["2015-01-22",80.7,81.87,79.63,81.4,970900.0],["2015-01-23",81.65,84.33,81.32,83.2,1423200.0],["2015-01-26",82.92,83.81,82.12,82.78,707800.0],["2015-01-27",81.18,81.61,80.03,80.63,1065500.0],["2015-01-28",81.36,81.55,78.66,78.66,1427800.0],["2015-01-29",79.15,79.95,77.4,79.17,1727900.0],["2015-01-30",78.99,79.88,77.93,79.46,1802500.0],["2015-02-02",79.65,81.44,78.4,81.39,1165300.0],["2015-02-03",81.79,84.99,81.7,84.74,2152300.0],["2015-02-04",84.03,85.54,83.69,84.92,1036900.0],["2015-02-05",85.75,87.97,85.41,87.63,1444900.0],["2015-02-06",87.37,87.58,86.27,86.43,679400.0],["2015-02-09",85.99,86.73,85.07,86.09,680400.0],["2015-02-10",86.79,87.04,85.59,86.14,748000.0],["2015-02-11",86.09,89.27,85.95,88.87,1338800.0],["2015-02-12",88.88,91.26,88.64,91.17,1295900.0],["2015-02-13",91.0,92.38,90.35,91.84,993900.0],["2015-02-17",91.37,91.71,90.35,90.92,1640800.0],["2015-02-18",90.63,91.71,90.55,91.3,814900.0],["2015-02-19",90.83,92.11,90.79,91.87,783300.0],["2015-02-20",91.68,92.74,91.1,92.74,842800.0],["2015-02-23",93.0,93.16,91.81,91.99,825400.0],["2015-02-24",91.49,93.06,91.06,93.03,1233100.0],["2015-02-25",92.49,95.17,91.56,93.94,2112600.0],["2015-02-26",94.52,94.72,84.65,88.65,6924000.0],["2015-02-27",88.65,89.09,85.31,85.5,2761700.0],["2015-03-02",85.6,88.96,84.8,88.81,2342500.0],["2015-03-03",89.13,90.61,87.79,88.12,2477500.0],["2015-03-04",88.0,88.28,82.32,82.64,3430800.0],["2015-03-05",82.72,84.42,81.81,84.21,1800000.0],["2015-03-06",83.83,84.71,82.2,82.61,1313000.0],["2015-03-09",82.66,83.05,81.3,83.03,1145800.0],["2015-03-10",81.97,82.0,80.82,81.29,1116800.0],["2015-03-11",81.73,82.97,80.89,82.33,993400.0],["2015-03-12",82.77,83.63,82.01,83.17,1037600.0],["2015-03-13",82.54,83.5,81.95,82.56,544500.0],["2015-03-16",83.15,83.92,82.29,83.87,713700.0],["2015-03-17",82.91,83.87,82.74,83.4,969900.0],["2015-03-18",82.9,85.5,82.7,84.89,1165800.0],["2015-03-19",84.66,86.0,84.49,85.35,952300.0],["2015-03-20",86.02,86.19,84.43,84.91,1315300.0],["2015-03-23",84.75,86.0,83.89,85.22,1201700.0],["2015-03-24",85.09,87.84,84.94,86.49,1358900.0],["2015-03-25",86.21,86.38,82.68,83.26,1446800.0],["2015-03-26",82.81,84.56,82.5,83.98,2130900.0],["2015-03-27",83.88,85.6,83.2,85.06,970400.0],["2015-03-30",85.41,86.37,84.49,86.14,858000.0],["2015-03-31",85.9,86.77,84.27,84.41,1173600.0],["2015-04-01",83.59,84.74,81.39,83.41,2494300.0],["2015-04-02",83.25,86.73,82.89,86.23,1474200.0],["2015-04-06",85.66,89.33,85.21,88.5,1518800.0],["2015-04-07",88.92,89.32,87.31,87.48,1155600.0],["2015-04-08",87.69,89.15,87.26,88.0,1163500.0],["2015-04-09",88.02,88.46,86.62,87.69,991400.0],["2015-04-10",87.91,89.65,87.66,88.7,861300.0],["2015-04-13",88.4,89.57,87.16,87.27,1706900.0],["2015-04-14",87.25,87.4,84.95,86.38,1120100.0],["2015-04-15",87.11,88.51,85.16,88.18,1345700.0],["2015-04-16",88.3,90.29,88.3,89.72,1737000.0],["2015-04-17",87.67,88.13,84.17,84.37,3560700.0],["2015-04-20",85.0,86.29,84.21,86.11,1677500.0],["2015-04-21",86.57,87.5,85.83,86.02,951700.0],["2015-04-22",85.9,87.67,85.44,87.59,1055800.0],["2015-04-23",86.76,88.7,85.64,87.9,904800.0],["2015-04-24",88.46,89.41,87.79,88.53,819900.0],["2015-04-27",88.6,89.52,87.65,87.77,617500.0],["2015-04-28",87.92,88.4,86.25,86.64,885700.0],["2015-04-29",86.15,92.5,85.8,90.22,3585200.0],["2015-04-30",89.05,91.33,88.96,91.21,1680200.0],["2015-05-01",91.21,91.87,88.82,89.5,1160500.0],["2015-05-04",89.49,91.45,89.37,90.74,753900.0],["2015-05-05",90.14,92.48,89.06,90.07,1665400.0],["2015-05-06",89.97,91.3,88.94,90.48,1111400.0],["2015-05-07",90.23,90.23,87.69,89.68,1425400.0],["2015-05-08",90.26,91.22,89.38,89.51,611100.0],["2015-05-11",89.6,90.48,89.29,90.26,708900.0],["2015-05-12",89.48,89.59,87.6,88.41,1106900.0],["2015-05-13",88.9,89.96,88.41,89.19,868400.0],["2015-05-14",89.51,91.92,88.3,90.85,2248400.0],["2015-05-15",90.29,90.78,89.55,90.08,955700.0],["2015-05-18",90.25,92.36,90.06,91.9,1186600.0],["2015-05-19",91.77,92.5,90.54,90.65,924900.0],["2015-05-20",92.0,92.0,88.81,90.43,1637800.0],["2015-05-21",91.69,92.29,89.71,91.82,1268000.0],["2015-05-22",91.7,92.72,91.01,92.18,1458000.0],["2015-05-26",91.67,93.62,91.52,92.49,4304200.0],["2015-05-27",84.03,85.0,81.14,82.0,9324300.0],["2015-05-28",82.21,82.64,79.7,80.14,4362000.0],["2015-05-29",79.89,80.02,78.46,78.92,3061100.0],["2015-06-01",79.09,79.54,78.24,79.09,2007800.0],["2015-06-02",79.61,80.74,78.68,79.8,2205300.0],["2015-06-03",79.5,80.99,78.56,80.65,2248400.0],["2015-06-04",79.97,80.28,77.8,78.21,1983400.0],["2015-06-05",78.62,79.58,77.5,79.38,1320000.0],["2015-06-08",79.27,79.38,77.18,78.04,1313700.0],["2015-06-09",78.17,78.36,77.05,78.13,896900.0],["2015-06-10",78.32,79.72,78.14,79.6,1793000.0],["2015-06-11",79.99,80.49,79.34,80.06,1507800.0],["2015-06-12",79.91,80.01,79.03,79.63,1495900.0],["2015-06-15",78.85,79.69,78.03,79.57,712000.0],["2015-06-16",79.32,79.91,78.5,78.99,669100.0],["2015-06-17",79.5,79.5,78.62,79.1,900100.0],["2015-06-18",78.96,80.51,78.74,80.47,1079900.0],["2015-06-19",80.48,80.48,79.51,79.97,1124700.0],["2015-06-22",80.37,81.03,80.1,80.35,913000.0],["2015-06-23",80.57,81.54,80.15,81.46,1050200.0],["2015-06-24",81.2,81.51,78.64,79.2,1113400.0],["2015-06-25",79.36,80.23,79.14,79.54,710300.0],["2015-06-26",79.74,79.74,77.97,78.6,1290300.0],["2015-06-29",77.49,78.08,76.11,76.31,1175800.0],["2015-06-30",77.15,77.27,75.7,76.39,1077500.0],["2015-07-01",76.96,77.51,75.23,75.9,1277000.0],["2015-07-02",75.8,76.18,75.16,75.79,821600.0],["2015-07-06",75.1,76.81,74.26,76.68,1554100.0],["2015-07-07",76.56,78.18,75.43,77.65,1473200.0],["2015-07-08",76.9,77.71,76.33,76.83,1101200.0],["2015-07-09",78.3,79.23,77.42,77.96,1292900.0],["2015-07-10",78.78,79.89,78.71,79.52,1381200.0],["2015-07-13",79.91,80.38,78.86,79.27,1192900.0],["2015-07-14",80.08,82.97,79.96,82.18,1974900.0],["2015-07-15",82.19,83.52,81.58,83.21,2187900.0],["2015-07-16",83.25,84.77,83.22,84.45,2261400.0],["2015-07-17",84.7,84.96,83.9,84.7,2465300.0],["2015-07-20",84.76,85.25,83.99,84.6,944700.0],["2015-07-21",84.59,84.99,83.37,84.77,935600.0],["2015-07-22",84.58,84.86,83.87,83.99,644000.0],["2015-07-23",84.0,84.32,82.5,83.02,1091000.0],["2015-07-24",83.41,83.96,82.51,82.59,1092700.0],["2015-07-27",81.99,82.57,80.1,81.08,1409000.0],["2015-07-28",81.56,83.4,79.59,83.15,1296100.0],["2015-07-29",82.0,83.53,80.88,83.39,1196100.0],["2015-07-30",83.27,83.79,82.28,83.75,653100.0],["2015-07-31",83.48,84.42,83.32,84.33,965500.0],["2015-08-03",84.27,84.47,83.12,84.0,652500.0],["2015-08-04",83.77,84.37,82.72,82.8,830600.0],["2015-08-05",83.78,84.64,83.32,83.4,895700.0],["2015-08-06",83.52,83.99,80.76,81.92,768100.0],["2015-08-07",81.87,83.09,81.38,82.51,664100.0],["2015-08-10",82.87,83.64,82.44,83.25,520500.0],["2015-08-11",82.41,84.54,82.31,83.06,918600.0],["2015-08-12",82.61,83.36,80.52,82.96,1148700.0],["2015-08-13",83.1,83.78,82.17,82.26,584500.0],["2015-08-14",82.12,84.59,82.05,84.18,1228600.0],["2015-08-17",83.59,84.84,83.23,84.8,764200.0],["2015-08-18",84.07,84.8,82.46,82.58,966900.0],["2015-08-19",82.31,83.47,81.01,82.38,826200.0],["2015-08-20",81.71,82.16,76.96,77.02,2194200.0],["2015-08-21",74.55,75.38,71.27,71.84,4094900.0],["2015-08-24",65.84,70.34,65.33,69.34,4423500.0],["2015-08-25",72.5,73.54,70.02,70.02,1924000.0],["2015-08-26",71.74,72.64,69.66,72.4,3391800.0],["2015-08-27",71.85,76.58,71.49,75.37,7361100.0],["2015-08-28",75.0,75.0,72.22,72.76,2338300.0],["2015-08-31",72.62,72.78,69.97,70.26,2103100.0],["2015-09-01",68.86,70.87,68.73,69.59,2337300.0],["2015-09-02",70.5,71.57,69.34,71.11,1605300.0],["2015-09-03",71.54,72.97,71.07,71.69,1015300.0],["2015-09-04",70.63,70.77,69.94,70.09,1075400.0],["2015-09-08",71.18,72.14,70.31,71.77,1485600.0],["2015-09-09",72.26,72.65,70.01,70.27,1097600.0],["2015-09-10",69.95,70.77,69.38,70.16,1348800.0],["2015-09-11",70.56,71.39,70.09,71.36,1068000.0],["2015-09-14",71.28,71.38,69.55,69.87,974500.0],["2015-09-15",70.14,71.33,69.72,70.67,1326200.0],["2015-09-16",70.8,72.34,70.51,71.96,1159800.0],["2015-09-17",71.61,73.27,71.06,72.02,1380400.0],["2015-09-18",71.22,73.71,71.05,73.49,1719300.0],["2015-09-21",74.1,74.38,72.65,73.18,1408400.0],["2015-09-22",72.7,73.13,71.68,72.89,1190300.0],["2015-09-23",72.68,73.37,71.75,72.63,844700.0],["2015-09-24",71.96,72.55,70.37,72.49,1406200.0],["2015-09-25",73.23,74.23,71.67,72.57,1763600.0],["2015-09-28",71.81,72.51,69.87,70.55,1721100.0],["2015-09-29",70.25,71.54,68.77,70.7,2008500.0],["2015-09-30",69.87,71.19,66.36,68.86,4206800.0],["2015-10-01",69.51,72.29,69.33,72.2,3420500.0],["2015-10-02",70.95,74.77,69.77,74.09,2431000.0],["2015-10-05",74.3,76.46,73.84,75.5,1914400.0],["2015-10-06",75.64,75.99,74.16,74.85,1129800.0],["2015-10-07",75.39,76.39,74.25,76.36,1006500.0],["2015-10-08",76.06,76.2,73.84,75.86,1985700.0],["2015-10-09",76.24,77.69,75.76,77.57,1046000.0],["2015-10-12",77.52,78.37,77.1,77.51,804200.0],["2015-10-13",77.55,78.62,76.41,76.5,1233300.0],["2015-10-14",76.35,76.9,74.75,74.93,851400.0],["2015-10-15",75.1,77.79,74.76,77.29,1996300.0],["2015-10-16",77.67,78.78,77.16,78.69,690200.0],["2015-10-19",78.44,79.4,77.82,78.53,860300.0],["2015-10-20",79.02,79.95,78.18,79.88,1546000.0],["2015-10-21",79.37,79.99,77.31,78.23,1824000.0],["2015-10-22",78.51,81.03,78.27,79.89,1780700.0],["2015-10-23",81.15,81.15,78.15,79.85,1818600.0],["2015-10-26",79.91,80.22,78.4,78.95,1099500.0],["2015-10-27",78.79,78.92,76.75,77.2,976600.0],["2015-10-28",77.57,78.81,76.64,78.8,1381100.0],["2015-10-29",78.92,79.08,77.96,78.45,520400.0],["2015-10-30",78.75,79.84,77.87,78.97,767500.0],["2015-11-02",79.48,81.6,78.82,81.35,1066300.0],["2015-11-03",80.89,81.46,80.04,80.21,1151400.0],["2015-11-04",80.4,81.39,79.99,80.25,712800.0],["2015-11-05",80.09,80.53,77.9,78.57,1448100.0],["2015-11-06",79.07,82.23,78.51,82.18,1086900.0],["2015-11-09",81.86,82.26,80.24,81.54,915300.0],["2015-11-10",81.02,81.99,80.31,81.52,851600.0],["2015-11-11",81.75,82.4,81.06,82.0,961800.0],["2015-11-12",81.47,82.95,81.23,81.92,911600.0],["2015-11-13",81.87,81.87,78.78,78.91,1971400.0],["2015-11-16",79.18,80.71,78.59,80.59,1760900.0],["2015-11-17",80.68,80.99,79.01,80.93,1166500.0],["2015-11-18",81.15,83.88,81.03,83.68,2450700.0],["2015-11-19",83.93,85.67,83.2,84.3,3346000.0],["2015-11-20",78.44,83.82,78.07,83.11,4416000.0],["2015-11-23",82.44,82.5,80.21,80.48,1753200.0],["2015-11-24",80.12,83.15,79.85,82.7,1065800.0],["2015-11-25",82.86,83.72,82.5,83.35,681600.0],["2015-11-27",83.12,83.78,82.55,83.22,387000.0],["2015-11-30",83.4,83.84,82.71,83.71,1130700.0],["2015-12-01",83.95,84.62,83.51,84.48,835300.0],["2015-12-02",84.38,85.31,83.69,84.08,625700.0],["2015-12-03",84.23,85.49,82.74,83.61,799000.0],["2015-12-04",84.04,85.21,83.39,84.58,924300.0],["2015-12-07",83.91,84.4,82.14,82.98,934300.0],["2015-12-08",82.15,83.95,81.46,83.61,661500.0],["2015-12-09",83.31,84.38,83.02,83.39,1160700.0],["2015-12-10",83.05,83.97,82.5,83.81,1094400.0],["2015-12-11",83.02,83.4,78.75,78.98,1681200.0],["2015-12-14",79.12,80.0,78.19,79.0,1080000.0],["2015-12-15",79.51,79.67,78.31,78.97,1300800.0],["2015-12-16",79.43,81.49,79.09,81.29,891700.0],["2015-12-17",81.6,81.88,79.67,80.52,814100.0],["2015-12-18",79.8,80.41,78.42,78.55,1515800.0],["2015-12-21",79.28,79.33,77.49,78.55,888500.0],["2015-12-22",79.22,79.84,78.51,79.24,704600.0],["2015-12-23",79.64,80.5,79.06,79.84,646300.0],["2015-12-24",79.62,80.1,78.78,79.68,282700.0],["2015-12-28",79.51,79.89,78.74,79.61,479900.0],["2015-12-29",79.92,80.24,79.44,79.75,604200.0],["2015-12-30",79.87,81.31,79.81,80.28,620000.0],["2015-12-31",79.88,80.84,79.27,79.68,685700.0],["2016-01-04",77.79,78.65,76.54,77.76,1426700.0],["2016-01-05",78.33,78.51,77.0,77.24,679200.0],["2016-01-06",75.02,75.51,73.71,74.4,2187600.0],["2016-01-07",72.81,73.77,71.03,71.75,1662400.0],["2016-01-08",72.16,72.83,70.7,71.07,1463200.0],["2016-01-11",71.23,71.87,68.65,70.25,1764700.0],["2016-01-12",71.3,73.76,70.38,71.9,1984400.0],["2016-01-13",71.81,72.89,68.9,71.26,2250200.0],["2016-01-14",71.91,72.37,69.54,70.5,6579300.0],["2016-01-15",68.45,69.25,67.47,67.87,3124700.0],["2016-01-19",68.56,68.86,65.11,66.1,3251800.0],["2016-01-20",64.95,68.25,62.82,67.49,2906900.0],["2016-01-21",67.49,69.9,65.76,68.6,2311300.0],["2016-01-22",69.75,70.7,69.0,69.47,1068100.0],["2016-01-25",69.43,69.53,67.21,67.37,1144200.0],["2016-01-26",67.5,67.53,65.24,66.65,1628100.0],["2016-01-27",65.83,66.47,63.7,64.5,1891400.0],["2016-01-28",63.24,63.9,60.17,62.03,4898000.0],["2016-01-29",62.71,64.2,62.05,63.01,2059100.0],["2016-02-01",62.56,65.9,62.5,64.84,2295300.0],["2016-02-02",64.22,64.84,61.69,61.79,2709200.0],["2016-02-03",62.41,63.5,60.57,63.06,1749000.0],["2016-02-04",62.99,65.08,62.36,64.84,1839000.0],["2016-02-05",61.49,61.49,53.13,54.24,8495600.0],["2016-02-08",51.94,52.3,47.61,48.97,5970900.0],["2016-02-09",48.36,52.21,47.32,48.9,5572600.0],["2016-02-10",49.74,51.93,49.3,49.96,2819300.0],["2016-02-11",49.24,50.63,47.88,50.33,2942400.0],["2016-02-12",50.92,52.42,48.57,49.25,2176600.0],["2016-02-16",49.37,51.63,48.86,50.53,1970100.0],["2016-02-17",50.69,55.88,50.69,54.78,3865600.0],["2016-02-18",54.53,55.64,53.45,54.04,2059600.0],["2016-02-19",54.72,58.19,54.72,57.12,3482900.0],["2016-02-22",57.77,59.24,56.84,57.32,2080500.0],["2016-02-23",57.09,57.65,56.4,56.53,1678600.0],["2016-02-24",56.08,58.62,54.35,57.56,3705900.0],["2016-02-25",58.94,61.4,57.26,59.38,3490000.0],["2016-02-26",60.0,61.18,58.65,59.52,4000300.0],["2016-02-29",59.48,61.74,59.0,60.45,4431300.0],["2016-03-01",65.19,71.9,63.61,71.74,12030000.0],["2016-03-02",70.89,72.13,70.06,71.91,4869700.0],["2016-03-03",71.8,74.44,70.57,74.3,3178100.0],["2016-03-04",73.14,75.5,72.81,73.11,3270200.0],["2016-03-07",72.41,74.67,71.3,72.55,3708600.0],["2016-03-08",72.04,72.51,70.55,71.23,2695400.0],["2016-03-09",71.71,72.98,71.16,72.88,1637800.0],["2016-03-10",73.36,73.94,69.32,71.69,3084500.0],["2016-03-11",72.48,72.86,70.47,71.19,2632600.0],["2016-03-14",70.99,72.76,70.57,72.55,1663400.0],["2016-03-15",71.76,71.99,69.34,70.27,2721200.0],["2016-03-16",69.79,72.34,69.06,71.39,3046900.0],["2016-03-17",70.96,71.93,69.56,70.16,2121600.0],["2016-03-18",70.4,72.31,69.89,72.0,2136200.0],["2016-03-21",72.0,73.99,71.68,73.03,1927200.0],["2016-03-22",72.19,73.17,71.62,72.0,1394000.0],["2016-03-23",72.18,72.48,70.95,71.26,1324700.0],["2016-03-24",70.92,72.19,70.27,72.05,1479200.0],["2016-03-28",72.16,72.54,71.02,72.2,1291200.0],["2016-03-29",71.93,74.53,71.43,74.34,1955600.0],["2016-03-30",74.65,76.6,74.41,76.14,2340400.0],["2016-03-31",75.88,77.41,75.36,76.84,2214200.0],["2016-04-01",76.44,78.94,76.0,78.6,2777300.0],["2016-04-04",78.6,80.0,78.37,78.92,1686700.0],["2016-04-05",78.31,79.06,77.53,78.13,1408400.0],["2016-04-06",77.91,79.29,77.16,79.01,1785700.0],["2016-04-07",78.41,78.84,77.18,77.98,1971900.0],["2016-04-08",78.47,78.97,77.01,78.29,1143500.0],["2016-04-11",78.98,78.99,76.96,77.03,1043700.0],["2016-04-12",76.82,77.26,75.04,76.41,1324700.0],["2016-04-13",76.95,79.0,76.69,78.87,1303600.0],["2016-04-14",78.57,78.92,77.5,77.67,1264100.0],["2016-04-15",77.35,77.64,75.51,76.8,2270200.0],["2016-04-18",76.43,78.76,76.23,77.66,1419700.0],["2016-04-19",78.0,78.03,74.78,75.38,1738600.0],["2016-04-20",75.74,76.82,74.32,76.26,1297600.0],["2016-04-21",78.24,79.9,77.3,77.44,1975900.0],["2016-04-22",76.81,77.49,75.2,76.95,1300200.0],["2016-04-25",75.44,76.7,75.33,76.23,1241400.0],["2016-04-26",76.45,76.7,75.5,76.26,1003300.0],["2016-04-27",76.14,76.69,75.25,75.93,742200.0],["2016-04-28",75.82,76.91,74.9,75.17,806400.0],["2016-04-29",75.59,76.26,73.77,74.98,982200.0],["2016-05-02",74.95,75.56,74.07,75.45,1040900.0],["2016-05-03",74.45,74.79,71.39,72.4,1891700.0],["2016-05-04",72.12,72.28,70.55,71.27,1284900.0],["2016-05-05",71.41,72.95,71.12,71.52,1471900.0],["2016-05-06",70.58,71.82,69.19,70.97,1892400.0],["2016-05-09",69.1,70.95,69.0,70.23,1379700.0],["2016-05-10",70.27,72.68,70.24,72.61,1213900.0],["2016-05-11",72.26,72.8,71.57,71.61,830300.0],["2016-05-12",72.0,72.16,70.46,71.05,1300300.0],["2016-05-13",71.02,71.71,70.21,70.65,1116100.0],["2016-05-16",70.75,72.71,70.51,72.41,1234900.0],["2016-05-17",72.28,73.23,71.63,71.83,1060300.0],["2016-05-18",71.54,73.66,71.4,72.72,828600.0],["2016-05-19",73.1,75.42,72.7,73.58,2142900.0],["2016-05-20",74.21,75.32,73.56,75.26,1411400.0],["2016-05-23",75.03,75.87,74.62,75.19,928400.0],["2016-05-24",75.19,77.24,75.0,76.94,1104100.0],["2016-05-25",77.47,78.57,77.26,77.82,1374400.0],["2016-05-26",77.87,78.93,77.82,78.0,1256000.0],["2016-05-27",75.63,76.4,73.6,76.03,3469800.0],["2016-05-31",75.99,77.14,75.41,75.84,4926600.0],["2016-06-01",74.5,77.99,73.5,77.38,5031200.0],["2016-06-02",77.0,78.2,76.46,78.18,2701100.0],["2016-06-03",77.69,80.16,77.18,80.14,3152700.0],["2016-06-06",80.25,82.0,79.83,81.84,2289600.0],["2016-06-07",81.64,82.0,80.82,81.32,1352000.0],["2016-06-08",81.57,81.61,80.43,80.46,1171600.0],["2016-06-09",79.67,80.51,79.18,79.89,1216200.0],["2016-06-10",79.23,79.35,77.32,77.63,1336100.0],["2016-06-13",77.48,79.94,77.32,78.89,1958400.0],["2016-06-14",78.42,81.22,78.33,80.85,2153200.0],["2016-06-15",80.39,81.56,80.01,80.23,1688700.0],["2016-06-16",79.42,79.68,78.12,79.3,1589000.0],["2016-06-17",79.0,79.26,78.28,78.6,1596000.0],["2016-06-20",79.51,80.39,79.09,79.33,1400300.0],["2016-06-21",79.55,80.07,79.01,79.41,994400.0],["2016-06-22",79.12,79.46,78.12,78.21,1003600.0],["2016-06-23",79.07,80.39,78.73,80.33,1017200.0],["2016-06-24",76.88,78.0,73.39,74.03,4259800.0],["2016-06-27",72.98,73.01,69.15,69.46,3432000.0],["2016-06-28",71.17,73.0,70.01,70.72,1667100.0],["2016-06-29",71.5,73.97,71.48,73.89,1497400.0],["2016-06-30",74.1,74.71,73.03,74.67,1479000.0],["2016-07-01",74.26,75.66,73.68,74.34,1110000.0],["2016-07-05",73.99,74.12,71.82,72.65,1813100.0],["2016-07-06",72.34,73.41,71.3,72.6,1127700.0],["2016-07-07",73.13,73.91,72.71,73.79,1062600.0],["2016-07-08",74.25,76.1,73.98,75.71,1082100.0],["2016-07-11",75.9,78.08,75.9,77.57,1407300.0],["2016-07-12",78.0,82.22,77.13,80.48,3740800.0],["2016-07-13",80.23,81.14,79.3,79.73,1409800.0],["2016-07-14",80.35,80.71,79.42,79.94,1348500.0],["2016-07-15",80.0,80.0,78.31,78.85,1354000.0],["2016-07-18",78.58,78.96,78.25,78.41,1010200.0],["2016-07-19",78.28,79.2,77.83,78.96,958000.0],["2016-07-20",78.2,80.5,77.8,79.82,1113400.0],["2016-07-21",79.6,80.3,77.9,78.18,771000.0],["2016-07-22",78.77,80.17,78.05,79.97,762300.0],["2016-07-25",79.99,81.0,79.37,80.03,865700.0],["2016-07-26",79.99,80.24,79.27,80.1,847800.0],["2016-07-27",80.55,81.67,80.4,81.24,1538500.0],["2016-07-28",83.62,85.0,82.86,83.09,2501600.0],["2016-07-29",82.72,83.5,80.81,83.34,1750200.0],["2016-08-01",83.34,83.39,82.16,82.74,795500.0],["2016-08-02",82.54,82.65,79.62,80.39,1259100.0],["2016-08-03",79.8,82.06,79.43,82.03,791900.0],["2016-08-04",81.78,82.72,81.78,82.34,628100.0],["2016-08-05",82.51,83.2,82.51,83.09,461400.0],["2016-08-08",83.09,83.45,82.45,82.62,551400.0],["2016-08-09",83.04,83.28,82.74,83.05,847400.0],["2016-08-10",83.0,83.05,81.63,82.51,811100.0],["2016-08-11",83.0,83.88,82.43,83.65,683800.0],["2016-08-12",83.55,83.94,83.14,83.49,428600.0],["2016-08-15",84.46,84.48,82.73,83.65,1116200.0],["2016-08-16",83.17,83.46,81.69,82.25,1308800.0],["2016-08-17",82.25,82.68,80.35,80.7,1478200.0],["2016-08-18",80.67,81.92,79.82,81.37,1205100.0],["2016-08-19",81.0,82.45,79.97,82.08,1238200.0],["2016-08-22",79.39,79.98,78.34,79.24,2194000.0],["2016-08-23",80.11,81.15,79.79,79.95,2167100.0],["2016-08-24",80.44,81.4,79.07,79.65,3437900.0],["2016-08-25",85.36,85.96,82.49,85.33,9705900.0],["2016-08-26",84.8,84.83,82.13,83.08,2943900.0],["2016-08-29",83.25,83.75,82.82,83.36,1041200.0],["2016-08-30",83.19,85.0,83.18,84.97,1308200.0],["2016-08-31",84.79,85.1,84.27,84.79,1418600.0],["2016-09-01",84.05,87.94,84.0,87.89,3605500.0],["2016-09-02",87.29,89.4,86.85,88.98,2471100.0],["2016-09-06",89.34,90.3,88.98,90.1,2077900.0],["2016-09-07",89.98,90.73,88.89,89.28,1766100.0],["2016-09-08",88.84,89.7,88.43,88.73,2569000.0],["2016-09-09",88.07,88.62,86.7,87.22,1500400.0],["2016-09-12",86.41,87.86,86.03,87.51,1576600.0],["2016-09-13",87.0,87.45,85.37,86.67,1518600.0],["2016-09-14",86.44,87.38,85.86,86.73,1453000.0],["2016-09-15",86.94,88.94,86.46,88.5,1430700.0],["2016-09-16",87.7,89.06,86.99,88.93,1703100.0],["2016-09-19",89.28,90.15,88.37,88.65,1463200.0],["2016-09-20",89.23,89.62,88.12,88.69,890800.0],["2016-09-21",89.36,90.73,88.81,90.52,917600.0],["2016-09-22",89.98,90.88,89.97,90.28,1124100.0],["2016-09-23",90.28,90.28,89.27,89.51,788700.0],["2016-09-26",88.99,88.99,87.82,88.32,1503500.0],["2016-09-27",88.32,89.86,88.01,89.79,1094100.0],["2016-09-28",90.58,90.95,89.27,90.88,1803600.0],["2016-09-29",90.7,91.39,90.21,90.36,1370700.0],["2016-09-30",91.0,92.46,90.7,91.69,1524100.0],["2016-10-03",91.56,92.11,90.25,91.18,1011300.0],["2016-10-04",91.18,91.75,90.22,90.49,1173800.0],["2016-10-05",90.79,92.5,90.61,92.05,1507800.0],["2016-10-06",92.79,93.0,91.09,91.56,1385000.0],["2016-10-07",91.13,91.62,90.14,91.04,873600.0],["2016-10-10",91.45,93.35,91.45,91.78,837900.0],["2016-10-11",91.46,91.6,87.85,88.29,1357700.0],["2016-10-12",87.94,88.27,87.02,87.62,962800.0],["2016-10-13",86.9,87.56,86.24,87.15,900700.0],["2016-10-14",87.95,89.09,86.77,87.01,1111800.0],["2016-10-17",87.01,87.44,85.93,86.08,1045100.0],["2016-10-18",87.38,87.72,86.47,86.54,938900.0],["2016-10-19",87.02,87.94,86.64,87.3,903900.0],["2016-10-20",86.85,88.29,86.8,88.07,857900.0],["2016-10-21",87.82,88.51,87.09,88.48,603800.0],["2016-10-24",89.07,89.35,88.29,88.54,874700.0],["2016-10-25",88.36,88.84,87.52,87.71,804000.0],["2016-10-26",87.14,87.75,86.31,86.68,830300.0],["2016-10-27",87.9,88.49,85.51,85.76,1296000.0],["2016-10-28",85.92,87.39,85.92,86.2,812100.0],["2016-10-31",86.58,87.05,85.53,86.68,1147300.0],["2016-11-01",87.22,87.26,84.37,84.96,1091400.0],["2016-11-02",84.09,84.93,82.38,83.1,1127800.0],["2016-11-03",83.1,83.82,82.63,83.0,633300.0],["2016-11-04",83.06,83.78,82.3,82.77,892600.0],["2016-11-07",84.28,86.15,84.1,85.59,750800.0],["2016-11-08",85.09,86.76,84.67,85.7,974200.0],["2016-11-09",83.75,86.59,83.75,84.97,1195700.0],["2016-11-10",85.38,86.78,81.26,82.08,1933000.0],["2016-11-11",82.0,83.03,81.47,82.74,1255200.0],["2016-11-14",83.07,83.34,80.43,80.52,2008300.0],["2016-11-15",81.01,82.3,80.34,81.41,1539700.0],["2016-11-16",80.14,81.73,78.05,80.92,1902300.0],["2016-11-17",80.92,83.39,80.83,83.14,928900.0],["2016-11-18",83.82,84.61,82.48,82.75,1301100.0],["2016-11-21",82.79,84.14,82.33,83.85,1043100.0],["2016-11-22",83.02,83.84,81.56,83.15,1570500.0],["2016-11-23",82.77,83.3,82.31,83.13,1024100.0],["2016-11-25",83.42,84.11,83.0,83.64,513300.0],["2016-11-28",83.61,84.39,83.14,83.18,1212500.0],["2016-11-29",83.29,84.58,83.0,84.05,1572700.0],["2016-11-30",84.93,85.98,83.92,84.32,1678800.0],["2016-12-01",84.43,84.84,79.88,81.6,4472900.0],["2016-12-02",68.92,74.31,67.03,71.4,23153900.0],["2016-12-05",71.45,74.35,71.4,73.68,6189300.0],["2016-12-06",73.85,73.85,72.05,73.5,2572000.0],["2016-12-07",73.06,73.38,72.08,72.7,2800500.0],["2016-12-08",72.86,73.2,71.44,71.81,3084300.0],["2016-12-09",71.99,72.41,70.06,70.65,2543800.0],["2016-12-12",70.6,71.02,69.7,70.02,2518900.0],["2016-12-13",70.4,71.59,70.09,70.56,1931600.0],["2016-12-14",70.6,70.77,68.51,68.92,2528300.0],["2016-12-15",68.92,69.63,68.53,69.41,2107300.0],["2016-12-16",68.17,69.54,68.17,69.0,2430400.0],["2016-12-19",68.82,69.43,68.67,69.13,1941100.0],["2016-12-20",69.38,69.38,68.01,68.66,1858600.0],["2016-12-21",68.58,68.85,67.36,67.9,1636400.0],["2016-12-22",67.98,68.32,66.11,66.55,2121000.0],["2016-12-23",66.69,67.49,66.61,67.47,1350400.0],["2016-12-27",67.86,68.48,67.56,68.1,1387900.0],["2016-12-28",68.05,68.11,66.68,66.93,1549500.0],["2016-12-29",66.7,67.29,66.57,67.04,1173100.0],["2016-12-30",67.28,67.28,65.79,66.09,985300.0],["2017-01-03",66.75,69.1,66.75,68.38,1536500.0],["2017-01-04",68.67,71.45,68.67,71.36,2543500.0],["2017-01-05",71.38,72.42,70.93,72.28,2756200.0],["2017-01-06",72.59,73.95,71.56,73.85,1967400.0],["2017-01-09",73.9,74.78,72.97,74.76,2341800.0],["2017-01-10",74.85,75.0,73.31,74.35,1369600.0],["2017-01-11",76.7,81.77,76.5,81.7,7780700.0],["2017-01-12",80.51,80.91,78.16,80.12,2889500.0],["2017-01-13",80.13,81.16,79.91,80.89,1403900.0],["2017-01-17",80.95,81.07,79.11,80.99,2188900.0],["2017-01-18",81.12,82.24,80.38,82.11,2015600.0],["2017-01-19",82.25,82.97,81.56,82.04,1217200.0],["2017-01-20",82.04,82.47,80.75,81.78,1266300.0],["2017-01-23",82.0,82.23,81.38,82.08,1074200.0],["2017-01-24",82.56,82.97,82.08,82.63,1083500.0],["2017-01-25",83.68,85.18,83.52,84.73,1217900.0],["2017-01-26",85.06,85.91,83.64,84.1,1009200.0],["2017-01-27",84.61,85.2,84.29,84.77,968200.0],["2017-01-30",84.11,84.11,81.39,82.71,1876100.0],["2017-01-31",82.73,83.25,81.3,83.09,1260600.0],["2017-02-01",83.92,84.42,81.5,82.38,1462600.0],["2017-02-02",82.49,83.25,81.46,82.67,1555600.0],["2017-02-03",83.5,84.57,83.36,84.4,1201200.0],["2017-02-06",83.86,85.44,83.65,85.37,1143700.0],["2017-02-07",88.0,88.0,85.93,86.05,2368500.0],["2017-02-08",85.9,87.0,85.71,85.8,1041400.0],["2017-02-09",85.8,86.65,85.7,86.0,1418400.0],["2017-02-10",86.0,86.32,85.1,85.52,1223900.0],["2017-02-13",85.6,86.26,85.21,85.41,1559500.0],["2017-02-14",85.3,86.25,85.05,86.24,823900.0],["2017-02-15",86.14,87.15,85.37,87.06,1122500.0],["2017-02-16",87.13,87.87,84.8,85.5,1721400.0],["2017-02-17",87.43,89.45,86.72,88.43,2101100.0],["2017-02-21",88.4,88.77,87.93,88.64,1082900.0],["2017-02-22",88.16,88.63,87.91,88.22,635100.0],["2017-02-23",88.4,88.83,87.32,88.19,1579100.0],["2017-02-24",87.35,89.76,87.35,89.66,2320600.0],["2017-02-27",89.59,92.46,89.23,90.19,6515000.0],["2017-02-28",82.2,85.3,82.2,82.93,7411200.0],["2017-03-01",83.4,85.4,81.59,84.95,4559000.0],["2017-03-02",84.95,85.48,83.93,84.0,1669200.0],["2017-03-03",83.97,84.45,83.49,83.94,1213200.0],["2017-03-06",83.55,83.58,82.3,82.67,1565500.0],["2017-03-07",82.72,83.49,82.19,82.8,1527800.0],["2017-03-08",83.08,83.63,82.61,82.89,973600.0],["2017-03-09",82.87,83.03,81.66,82.23,869300.0],["2017-03-10",82.86,83.0,82.11,82.65,1301400.0],["2017-03-13",82.86,84.57,82.82,84.49,1641700.0],["2017-03-14",83.94,84.48,82.63,83.96,919700.0],["2017-03-15",84.11,84.11,82.19,83.58,1283200.0],["2017-03-16",83.82,85.41,83.5,85.04,1216500.0],["2017-03-17",85.04,86.32,84.84,84.96,1631300.0],["2017-03-20",85.32,86.25,84.79,85.5,861100.0],["2017-03-21",85.83,86.19,81.6,81.82,1652000.0],["2017-03-22",81.93,82.49,80.61,81.45,1721300.0],["2017-03-23",81.82,81.93,81.0,81.47,1238900.0],["2017-03-24",81.84,83.87,81.69,82.95,1217400.0],["2017-03-27",81.86,83.37,81.31,82.92,909100.0],["2017-03-28",82.92,84.18,82.4,83.73,604400.0],["2017-03-29",83.81,84.9,83.27,84.58,913300.0],["2017-03-30",84.31,84.83,83.64,83.7,551900.0],["2017-03-31",83.85,84.0,83.26,83.28,690400.0],["2017-04-03",83.27,83.52,81.36,82.32,1244300.0],["2017-04-04",81.97,83.37,81.97,82.29,784900.0],["2017-04-05",82.58,84.34,82.34,82.4,1163700.0],["2017-04-06",82.43,83.34,81.98,82.97,725800.0],["2017-04-07",83.0,83.26,82.3,82.52,1016600.0],["2017-04-10",82.48,82.73,81.73,81.86,955300.0],["2017-04-11",81.72,82.02,80.76,81.31,1357100.0],["2017-04-12",82.55,85.71,82.48,83.45,2921000.0],["2017-04-13",83.12,84.52,83.1,83.6,1269200.0],["2017-04-17",83.52,84.12,82.57,83.76,1942800.0],["2017-04-18",83.04,83.81,82.85,83.58,1118800.0],["2017-04-19",83.8,84.93,83.8,84.35,1271000.0],["2017-04-20",84.52,85.94,84.28,85.71,1083500.0],["2017-04-21",85.74,85.91,84.91,85.0,1097000.0],["2017-04-24",85.66,87.08,85.46,86.88,954100.0],["2017-04-25",87.25,88.43,86.87,86.87,1159700.0],["2017-04-26",86.97,86.97,86.03,86.62,608300.0],["2017-04-27",86.69,87.54,86.25,86.83,733100.0],["2017-04-28",86.85,87.78,86.31,87.4,804000.0],["2017-05-01",87.62,88.87,87.09,88.65,990600.0],["2017-05-02",88.65,89.73,87.9,89.35,1496100.0],["2017-05-03",89.17,89.41,88.43,89.27,916800.0],["2017-05-04",89.31,91.52,89.2,90.65,1916300.0],["2017-05-05",90.6,92.0,90.34,91.86,1559800.0],["2017-05-08",91.46,91.91,90.22,90.26,1858200.0],["2017-05-09",90.41,90.41,89.66,89.78,1159500.0],["2017-05-10",90.34,90.49,89.6,90.17,701500.0],["2017-05-11",90.07,90.07,88.64,89.07,1212200.0],["2017-05-12",89.34,91.23,88.8,90.89,1070800.0],["2017-05-15",92.0,96.03,91.76,95.72,3778800.0],["2017-05-16",95.58,96.8,95.1,96.53,2080300.0],["2017-05-17",95.73,96.29,93.48,93.75,1523700.0],["2017-05-18",93.35,95.55,92.95,95.44,1840800.0],["2017-05-19",96.12,99.48,95.77,97.82,2567000.0],["2017-05-22",98.12,100.4,98.08,99.49,1404800.0],["2017-05-23",99.51,99.91,97.93,98.44,1525100.0],["2017-05-24",99.0,99.5,98.05,99.42,754700.0],["2017-05-25",100.0,101.33,99.52,100.5,1055700.0],["2017-05-26",100.0,100.73,99.1,99.99,2030400.0],["2017-05-30",100.0,101.07,99.0,99.31,1588900.0],["2017-05-31",99.57,100.85,99.01,99.98,2858900.0],["2017-06-01",100.12,101.61,99.57,101.5,3924600.0],["2017-06-02",99.27,104.53,99.2,104.41,5183400.0],["2017-06-05",102.85,103.9,102.5,102.87,2672000.0],["2017-06-06",102.76,103.81,102.37,102.66,1433000.0],["2017-06-07",103.0,103.09,101.39,102.5,1663100.0],["2017-06-08",102.35,103.0,101.32,102.84,1708400.0],["2017-06-09",102.96,104.2,96.51,97.97,3294300.0],["2017-06-12",96.55,98.81,92.79,97.35,3446700.0],["2017-06-13",98.43,100.34,97.5,98.67,1238800.0],["2017-06-14",99.6,100.38,97.29,98.58,1832100.0],["2017-06-15",97.09,99.19,96.3,98.27,2344400.0],["2017-06-16",98.17,99.39,97.46,98.39,1508100.0],["2017-06-19",99.0,100.66,98.58,100.21,1129400.0],["2017-06-20",100.15,100.82,98.72,98.94,985700.0],["2017-06-21",99.71,102.31,99.4,102.24,1313700.0],["2017-06-22",102.56,103.38,101.2,102.83,1368100.0],["2017-06-23",102.91,104.32,102.81,103.33,1470100.0],["2017-06-26",103.68,104.8,101.63,102.23,1193100.0],["2017-06-27",101.93,102.46,98.21,98.36,2174000.0],["2017-06-28",99.09,99.3,96.63,98.94,2016200.0],["2017-06-29",98.57,98.71,95.79,96.45,1501100.0],["2017-06-30",97.1,98.25,96.04,97.0,1017400.0],["2017-07-03",97.72,97.82,94.4,95.53,540100.0],["2017-07-05",95.67,97.51,95.6,96.95,1082000.0],["2017-07-06",95.98,96.96,95.43,95.64,714300.0],["2017-07-07",96.42,97.77,95.91,97.1,1171600.0],["2017-07-10",97.45,98.68,96.87,98.41,1031500.0],["2017-07-11",98.05,99.78,97.75,99.38,1199200.0],["2017-07-12",100.45,103.31,100.08,102.95,2416600.0],["2017-07-13",103.68,104.11,102.07,102.22,1157900.0],["2017-07-14",102.74,104.64,102.65,103.78,1085600.0],["2017-07-17",103.78,104.0,101.95,102.89,1503600.0],["2017-07-18",102.14,103.04,101.81,102.54,853100.0],["2017-07-19",102.92,103.35,102.23,102.7,839300.0],["2017-07-20",102.75,103.51,101.73,103.13,768200.0],["2017-07-21",102.52,103.32,102.0,102.64,563900.0],["2017-07-24",102.75,103.9,102.35,103.65,758600.0],["2017-07-25",103.64,104.32,102.77,103.83,586600.0],["2017-07-26",104.44,106.26,104.08,105.2,907300.0],["2017-07-27",105.66,106.75,101.01,102.68,1251100.0],["2017-07-28",102.3,103.98,101.85,103.25,877700.0],["2017-07-31",103.36,103.67,101.23,102.11,792200.0],["2017-08-01",103.13,103.62,102.2,103.51,767600.0],["2017-08-02",104.0,104.0,98.2,100.08,1479800.0],["2017-08-03",100.29,101.22,99.21,100.91,993400.0],["2017-08-04",101.0,102.18,100.81,101.17,825900.0],["2017-08-07",101.03,101.99,100.31,100.8,640700.0],["2017-08-08",100.54,101.94,99.1,101.11,1087400.0],["2017-08-09",100.19,101.92,99.62,101.16,602300.0],["2017-08-10",100.17,100.63,96.83,98.14,1562200.0],["2017-08-11",98.17,99.96,98.08,99.38,804300.0],["2017-08-14",100.59,102.78,100.08,102.37,698100.0],["2017-08-15",102.53,102.53,101.13,101.9,778500.0],["2017-08-16",102.12,106.59,102.12,106.2,1688800.0],["2017-08-17",105.77,106.19,102.76,102.9,958700.0],["2017-08-18",102.72,103.33,101.26,101.4,1712600.0],["2017-08-21",101.44,102.44,100.79,101.32,1015200.0],["2017-08-22",102.2,105.1,101.57,104.89,1300800.0],["2017-08-23",103.74,106.0,103.59,103.79,1160000.0],["2017-08-24",104.33,105.28,104.02,104.37,731200.0],["2017-08-25",105.4,105.6,103.21,103.57,723100.0],["2017-08-28",104.02,104.31,102.45,103.5,1165600.0],["2017-08-29",102.61,105.14,102.45,104.41,1137900.0],["2017-08-30",104.28,107.88,104.17,107.54,3445900.0],["2017-08-31",109.44,111.45,107.21,109.69,4790800.0],["2017-09-01",109.6,109.69,108.11,108.84,1847700.0],["2017-09-05",108.05,108.42,106.11,108.16,1636600.0],["2017-09-06",108.16,108.97,106.17,108.5,1427300.0],["2017-09-07",109.09,110.33,108.32,109.82,1806600.0],["2017-09-08",109.75,110.95,107.71,107.9,1348600.0],["2017-09-11",108.97,109.28,107.75,108.27,1467200.0],["2017-09-12",108.3,109.25,105.3,106.98,3817500.0],["2017-09-13",106.98,107.87,106.62,107.02,5549600.0],["2017-09-14",106.6,106.8,105.12,105.55,1600500.0],["2017-09-15",105.61,105.97,103.75,105.04,2308500.0],["2017-09-18",105.1,106.91,105.08,106.56,1839000.0],["2017-09-19",106.82,107.25,105.82,106.28,1436300.0],["2017-09-20",105.79,105.81,103.88,105.0,2148000.0],["2017-09-21",104.57,104.83,102.6,103.83,1595700.0],["2017-09-22",103.38,104.52,103.27,103.89,1256900.0],["2017-09-25",103.96,104.24,99.8,100.27,3021600.0],["2017-09-26",100.92,101.47,98.46,99.8,2358600.0],["2017-09-27",100.27,101.4,99.7,100.72,2087500.0],["2017-09-28",100.47,101.97,99.95,101.85,1429400.0],["2017-09-29",102.19,105.66,102.09,105.39,2193300.0],["2017-10-02",105.3,105.85,102.78,103.29,1631400.0],["2017-10-03",103.19,105.28,103.16,104.52,1096200.0],["2017-10-04",104.95,105.59,103.69,105.26,861600.0],["2017-10-05",105.91,107.53,105.0,107.03,1492300.0],["2017-10-06",106.7,110.59,106.23,110.23,2246600.0],["2017-10-09",110.23,110.23,108.06,108.69,1395700.0],["2017-10-10",109.63,110.17,107.56,108.31,1373600.0],["2017-10-11",108.18,109.53,106.28,108.51,1895200.0],["2017-10-12",108.46,109.04,107.19,108.64,1410800.0],["2017-10-13",108.65,109.74,108.09,109.36,1620000.0],["2017-10-16",109.36,110.29,106.87,107.23,1724500.0],["2017-10-17",106.8,107.81,106.23,107.62,1633000.0],["2017-10-18",107.51,107.78,105.89,107.18,1125400.0],["2017-10-19",106.79,107.58,105.4,106.77,1372700.0],["2017-10-20",107.01,109.43,106.82,108.56,1076600.0],["2017-10-23",109.22,109.22,107.33,107.75,1740800.0],["2017-10-24",108.1,108.27,106.79,107.18,1036800.0],["2017-10-25",107.19,107.91,104.51,105.8,1636000.0],["2017-10-26",104.74,107.68,104.56,107.12,743600.0],["2017-10-27",108.02,109.55,107.11,108.51,979200.0],["2017-10-30",108.6,109.26,107.7,108.42,1040000.0],["2017-10-31",108.12,111.83,107.9,110.99,1852600.0],["2017-11-01",111.94,111.94,108.55,110.27,1096400.0],["2017-11-02",109.92,111.66,109.18,110.6,763400.0],["2017-11-03",107.66,110.93,107.44,109.76,1098500.0],["2017-11-06",110.0,110.6,108.3,108.42,1073200.0],["2017-11-07",108.25,108.98,107.57,108.53,751200.0],["2017-11-08",108.14,111.87,107.77,110.88,1263000.0],["2017-11-09",108.42,109.36,104.5,106.15,2128200.0],["2017-11-10",105.79,107.5,104.85,107.31,1181700.0],["2017-11-13",106.58,106.99,105.51,106.17,1135200.0],["2017-11-14",106.04,107.55,105.55,107.47,919300.0],["2017-11-15",106.59,107.35,105.26,106.61,679700.0],["2017-11-16",107.04,109.79,106.98,109.34,1009400.0],["2017-11-17",110.0,112.8,109.84,111.68,1854000.0],["2017-11-20",111.89,114.12,111.43,113.8,1898400.0],["2017-11-21",113.96,116.32,113.6,115.29,1538900.0],["2017-11-22",115.4,116.1,114.25,115.15,835500.0],["2017-11-24",115.43,116.62,115.42,116.14,501400.0],["2017-11-27",116.37,116.89,114.44,114.94,1487300.0],["2017-11-28",115.31,115.59,113.36,114.76,1171900.0],["2017-11-29",114.0,114.24,105.63,106.54,5103600.0],["2017-11-30",105.49,107.7,102.11,103.0,6629200.0],["2017-12-01",102.63,103.88,98.57,100.52,3664100.0],["2017-12-04",101.38,101.7,96.5,96.58,3308300.0],["2017-12-05",96.48,99.68,95.35,99.2,3579300.0],["2017-12-06",98.67,102.53,98.18,102.35,3654400.0],["2017-12-07",102.75,104.81,102.36,104.2,4003900.0],["2017-12-08",105.0,106.35,103.85,104.85,2260400.0],["2017-12-11",105.16,106.83,103.3,104.81,3002100.0],["2017-12-12",104.56,105.43,102.26,102.49,3164300.0],["2017-12-13",103.34,103.71,100.85,101.47,1855300.0],["2017-12-14",102.04,103.72,101.47,103.35,2276800.0],["2017-12-15",103.55,104.05,101.67,103.47,6458400.0],["2017-12-18",104.04,104.2,102.17,103.65,2604600.0],["2017-12-19",103.5,104.3,102.37,102.93,1894200.0],["2017-12-20",103.01,103.59,101.04,102.0,1162500.0],["2017-12-21",102.2,103.09,101.54,102.89,1153100.0],["2017-12-22",102.22,102.87,100.79,102.32,972700.0],["2017-12-26",102.14,103.36,101.5,102.93,866900.0],["2017-12-27",102.63,103.8,102.0,103.06,986000.0],["2017-12-28",103.32,103.32,101.73,102.2,917000.0],["2017-12-29",102.02,102.65,101.15,101.74,764000.0],["2018-01-02",102.05,103.6,100.24,103.4,1599600.0],["2018-01-03",103.88,105.9,102.02,105.17,2047900.0],["2018-01-04",107.54,110.19,107.31,109.25,2774000.0],["2018-01-05",109.94,109.94,108.3,109.32,1025400.0],["2018-01-08",108.72,110.06,108.11,109.94,1626600.0],["2018-01-09",109.95,109.98,108.64,109.7,1228200.0],["2018-01-10",111.9,114.48,111.76,114.14,3098100.0],["2018-01-11",113.58,114.77,112.55,114.24,1398000.0],["2018-01-12",114.3,114.88,112.71,112.9,1183500.0],["2018-01-16",112.93,114.4,108.86,110.09,2160500.0],["2018-01-17",110.1,113.13,109.74,112.26,1419600.0],["2018-01-18",111.61,113.72,111.36,113.28,1198300.0],["2018-01-19",113.3,114.11,113.03,114.11,978800.0],["2018-01-22",114.0,115.32,113.09,115.3,1023600.0],["2018-01-23",115.3,117.6,114.8,117.21,1521800.0],["2018-01-24",117.0,117.49,114.44,115.87,1453700.0],["2018-01-25",117.01,117.35,115.14,115.32,885200.0],["2018-01-26",115.84,118.87,115.32,118.81,968400.0],["2018-01-29",117.76,118.72,116.36,116.52,1062600.0],["2018-01-30",118.66,121.73,116.48,120.26,3275400.0],["2018-01-31",120.7,121.98,119.16,119.89,1356100.0],["2018-02-01",119.03,121.42,118.26,119.03,1073200.0],["2018-02-02",118.57,118.95,115.73,117.49,1193900.0],["2018-02-05",116.22,119.97,114.75,114.75,1609800.0],["2018-02-06",113.0,116.64,112.0,116.07,2081400.0],["2018-02-07",116.87,119.89,116.41,117.77,1941600.0],["2018-02-08",117.71,118.97,110.6,110.97,2196100.0],["2018-02-09",112.1,113.93,107.75,112.96,1834700.0],["2018-02-12",115.13,117.36,113.75,115.63,1521700.0],["2018-02-13",114.99,116.82,114.62,116.63,1650100.0],["2018-02-14",115.85,121.15,115.2,120.71,1423200.0],["2018-02-15",121.5,125.0,119.91,124.31,2160700.0],["2018-02-16",123.55,125.0,122.56,124.01,1306900.0],["2018-02-20",124.29,127.55,123.51,126.02,1773000.0],["2018-02-21",126.57,128.32,125.58,125.67,1944700.0],["2018-02-22",126.33,128.25,124.23,124.36,1324800.0],["2018-02-23",125.47,127.46,124.64,127.33,1259300.0],["2018-02-26",128.81,129.0,126.23,127.8,1931000.0],["2018-02-27",128.19,131.18,127.42,128.21,3279400.0],["2018-02-28",125.2,129.89,125.0,126.67,3379400.0],["2018-03-01",127.93,128.01,122.5,123.95,2507300.0],["2018-03-02",122.39,131.38,121.77,131.28,2552700.0],["2018-03-05",129.52,134.17,128.85,132.92,2775000.0],["2018-03-06",133.32,135.98,132.65,135.95,2598300.0],["2018-03-07",134.67,138.54,134.67,137.58,2650200.0],["2018-03-08",138.04,139.9,136.55,136.94,1320400.0],["2018-03-09",138.0,138.73,136.17,137.62,2188500.0],["2018-03-12",137.4,139.5,137.17,139.07,1254700.0],["2018-03-13",137.4,139.5,136.79,137.34,1424800.0],["2018-03-14",137.88,139.29,135.88,138.79,1014300.0],["2018-03-15",139.03,139.06,135.9,136.42,1539900.0],["2018-03-16",137.08,137.08,134.47,135.33,1704400.0],["2018-03-19",133.61,134.34,129.51,131.6,2529300.0],["2018-03-20",131.69,133.92,130.77,133.08,1500100.0],["2018-03-21",133.3,135.52,132.28,133.43,1077200.0],["2018-03-22",131.89,133.56,130.41,131.22,1045000.0],["2018-03-23",131.14,131.54,127.61,127.64,1073300.0],["2018-03-26",129.69,132.43,129.5,131.74,1643500.0],["2018-03-27",133.0,133.0,125.21,126.44,1539600.0],["2018-03-28",125.77,126.75,122.51,123.77,1631900.0],["2018-03-29",125.08,129.0,123.13,127.11,1438600.0],["2018-04-02",125.84,127.29,123.4,125.24,1091800.0],["2018-04-03",126.0,126.82,123.24,125.01,1159200.0],["2018-04-04",122.73,126.46,122.55,126.04,1863500.0],["2018-04-05",127.48,127.76,125.1,126.0,1780500.0],["2018-04-06",124.74,126.17,121.93,122.58,1299500.0],["2018-04-09",123.8,126.18,123.22,123.29,1105000.0],["2018-04-10",127.15,127.48,124.42,126.5,1170700.0],["2018-04-11",126.39,128.55,125.32,126.63,817000.0],["2018-04-12",127.6,129.06,126.86,128.23,1196900.0],["2018-04-13",128.9,128.9,123.61,124.71,1208100.0],["2018-04-16",125.95,127.97,125.12,126.83,1341500.0],["2018-04-17",126.79,133.37,125.84,132.57,3174100.0],["2018-04-18",131.01,133.56,129.7,132.6,1663500.0],["2018-04-19",131.66,132.77,130.88,131.97,1594800.0],["2018-04-20",131.55,132.41,129.81,130.53,1958200.0],["2018-04-23",130.62,132.53,128.85,129.83,1132800.0],["2018-04-24",130.44,132.99,123.54,125.56,1897000.0],["2018-04-25",125.31,126.96,120.65,122.58,1805400.0],["2018-04-26",123.84,126.78,122.96,125.93,1375900.0],["2018-04-27",127.2,127.2,123.17,124.24,1694300.0],["2018-04-30",124.88,125.85,123.44,124.84,1126800.0],["2018-05-01",123.97,125.78,123.15,125.62,880500.0],["2018-05-02",124.72,127.65,124.5,126.37,1227900.0],["2018-05-03",126.11,129.67,126.02,128.7,1557700.0],["2018-05-04",127.96,132.58,127.96,130.05,2020100.0],["2018-05-07",130.11,134.05,130.05,133.13,1128300.0],["2018-05-08",132.64,136.2,132.54,134.79,1330600.0],["2018-05-09",135.56,137.54,134.56,136.5,1524100.0],["2018-05-10",136.95,138.65,136.77,138.01,1211300.0],["2018-05-11",138.23,138.34,134.74,135.74,1263800.0],["2018-05-14",135.8,137.51,133.36,133.96,1147300.0],["2018-05-15",133.12,133.95,131.41,133.43,984700.0],["2018-05-16",132.82,135.28,132.38,133.97,845600.0],["2018-05-17",133.26,134.39,131.64,132.92,1019700.0],["2018-05-18",133.0,134.91,132.3,134.48,1510100.0],["2018-05-21",135.82,136.04,130.67,131.7,1255700.0],["2018-05-22",132.3,133.07,130.07,130.35,1499200.0],["2018-05-23",127.81,129.69,126.35,129.52,2569600.0],["2018-05-24",129.9,132.22,129.23,130.5,1562900.0],["2018-05-25",131.08,132.7,130.5,130.79,1335400.0],["2018-05-29",130.2,130.94,129.37,130.41,1709500.0],["2018-05-30",132.06,134.26,131.44,131.78,2144900.0],["2018-05-31",132.04,134.08,130.61,130.96,2806000.0],["2018-06-01",125.83,127.45,123.62,126.29,5722200.0],["2018-06-04",127.33,128.18,123.9,128.15,3012500.0],["2018-06-05",128.34,129.87,127.84,128.71,1776700.0],["2018-06-06",128.82,129.71,127.28,128.31,2365900.0],["2018-06-07",128.32,128.86,121.86,123.37,3135100.0],["2018-06-08",123.01,124.98,122.32,123.9,2000300.0],["2018-06-11",123.31,124.28,121.68,123.24,2167200.0],["2018-06-12",123.75,127.37,123.69,126.59,3293000.0],["2018-06-13",127.24,127.94,125.23,126.44,1522500.0],["2018-06-14",127.71,130.75,126.94,128.2,2564000.0],["2018-06-15",127.99,128.65,125.91,128.09,2070200.0],["2018-06-18",126.23,132.32,126.23,131.13,2195400.0],["2018-06-19",129.5,130.29,127.41,129.56,1776900.0],["2018-06-20",130.1,131.61,128.17,128.18,1703300.0],["2018-06-21",128.32,129.89,124.67,125.76,1604700.0],["2018-06-22",125.32,125.74,122.5,124.01,2462900.0],["2018-06-25",122.7,123.41,119.04,120.72,2496000.0],["2018-06-26",120.76,123.55,120.42,121.82,2288200.0],["2018-06-27",123.08,124.53,117.53,117.72,2462600.0],["2018-06-28",117.9,120.69,117.24,119.91,2223600.0],["2018-06-29",120.71,122.18,120.54,121.12,1497000.0],["2018-07-02",120.0,124.38,119.6,124.26,1297000.0],["2018-07-03",124.11,124.86,123.0,123.74,935700.0],["2018-07-05",124.12,126.57,123.23,126.39,2573600.0],["2018-07-06",126.21,129.55,125.99,128.75,1929200.0],["2018-07-09",128.98,129.94,125.69,129.1,2956200.0],["2018-07-10",129.15,130.57,128.76,129.14,1815600.0],["2018-07-11",128.25,132.0,127.0,131.62,1514600.0],["2018-07-12",132.01,137.43,131.53,137.31,2666100.0],["2018-07-13",137.0,137.16,133.38,134.76,2090000.0],["2018-07-16",135.25,135.61,132.44,132.88,1302300.0],["2018-07-17",130.73,133.68,129.32,133.2,1275500.0],["2018-07-18",133.02,133.84,131.78,133.19,1503200.0],["2018-07-19",132.53,135.5,131.86,132.98,814100.0],["2018-07-20",133.03,133.59,132.12,132.33,1041000.0],["2018-07-23",132.18,134.03,130.72,133.92,1400200.0],["2018-07-24",134.81,134.83,129.6,130.91,1535000.0],["2018-07-25",131.32,134.14,131.32,133.67,1205300.0],["2018-07-26",132.8,135.78,131.55,134.41,1420100.0],["2018-07-27",134.35,134.52,128.25,130.55,1901300.0],["2018-07-30",130.47,130.47,122.3,123.9,2061000.0],["2018-07-31",124.63,126.16,122.3,124.02,1335200.0],["2018-08-01",123.61,127.26,122.92,126.38,1446700.0],["2018-08-02",125.33,131.16,125.01,130.78,1200300.0],["2018-08-03",130.8,130.99,127.68,129.16,819600.0],["2018-08-06",129.09,132.13,128.53,131.55,803700.0],["2018-08-07",131.54,133.55,131.03,132.75,1663500.0],["2018-08-08",132.76,135.29,131.73,135.01,1321200.0],["2018-08-09",135.0,138.13,134.09,136.53,1258800.0],["2018-08-10",135.93,138.54,135.06,137.17,1054900.0],["2018-08-13",137.0,139.38,136.9,137.09,1410200.0],["2018-08-14",137.48,138.78,135.52,137.4,1078500.0],["2018-08-15",136.55,142.5,135.85,139.2,4244000.0],["2018-08-16",139.73,141.83,139.16,140.05,1949600.0],["2018-08-17",139.45,142.77,138.64,142.65,1538700.0],["2018-08-20",142.7,144.22,141.66,143.29,2192300.0],["2018-08-21",144.0,147.8,143.85,145.01,1758300.0],["2018-08-22",144.39,146.97,144.39,146.14,1026200.0],["2018-08-23",146.14,147.73,145.2,145.68,1154300.0],["2018-08-24",147.65,151.72,147.5,151.0,1875100.0],["2018-08-27",151.55,152.8,149.69,151.68,1292100.0],["2018-08-28",152.0,153.22,150.91,152.26,2610400.0],["2018-08-29",152.98,154.58,152.28,153.78,1754500.0],["2018-08-30",154.0,155.81,152.88,153.81,1595100.0],["2018-08-31",152.89,155.35,152.5,154.54,1471900.0],["2018-09-04",154.42,157.12,152.4,156.69,3368900.0],["2018-09-05",153.0,155.47,141.02,142.21,6446300.0],["2018-09-06",143.3,146.24,143.03,144.52,2438000.0],["2018-09-07",144.0,147.43,142.14,144.93,2405100.0],["2018-09-10",145.19,145.26,141.41,143.66,1817500.0],["2018-09-11",143.8,147.8,143.26,146.15,1737000.0],["2018-09-12",147.0,148.42,144.15,148.21,1551200.0],["2018-09-13",148.96,152.18,148.78,150.54,1648000.0],["2018-09-14",151.79,153.08,150.47,151.07,827100.0],["2018-09-17",151.47,151.47,144.54,144.73,1828000.0],["2018-09-18",145.0,147.36,143.31,143.68,1743600.0],["2018-09-19",143.2,143.77,138.4,140.66,2006600.0],["2018-09-20",140.84,142.38,139.52,141.66,1244000.0],["2018-09-21",141.76,142.79,138.48,138.63,1819100.0],["2018-09-24",137.65,141.64,135.83,141.5,1463000.0],["2018-09-25",142.0,144.82,141.25,143.79,1557000.0],["2018-09-26",143.78,145.71,142.79,144.51,1429800.0],["2018-09-27",145.25,147.3,145.02,145.97,1054000.0],["2018-09-28",145.93,147.19,144.49,145.98,1122600.0],["2018-10-01",147.19,148.39,145.52,145.87,1614600.0],["2018-10-02",145.5,145.65,141.81,142.9,1481800.0],["2018-10-03",144.63,147.48,143.38,145.66,1513500.0],["2018-10-04",144.45,145.61,137.9,139.76,1808900.0],["2018-10-05",139.76,142.0,135.83,139.97,1430500.0],["2018-10-08",138.43,138.78,130.58,132.42,3009700.0],["2018-10-09",131.55,134.27,129.79,131.67,2919800.0],["2018-10-10",131.26,131.32,122.89,124.3,4187100.0],["2018-10-11",124.05,127.28,121.78,124.75,2748700.0],["2018-10-12",127.33,130.35,125.01,128.31,2083900.0],["2018-10-15",127.51,128.55,125.22,127.0,2207400.0],["2018-10-16",130.37,134.61,129.18,134.19,2185500.0],["2018-10-17",138.15,139.12,134.54,137.25,2491200.0],["2018-10-18",136.19,136.77,129.18,130.43,2142600.0],["2018-10-19",131.78,132.54,126.89,127.7,1855700.0],["2018-10-22",128.37,130.18,125.83,129.72,1633100.0],["2018-10-23",126.8,130.31,126.3,128.78,1664400.0],["2018-10-24",128.89,130.42,122.02,122.11,1890900.0],["2018-10-25",124.0,126.8,122.68,125.84,1413100.0],["2018-10-26",122.51,125.07,118.62,120.65,2785200.0],["2018-10-29",126.0,128.74,120.07,122.75,2605100.0],["2018-10-30",122.11,129.75,121.03,128.02,2843600.0],["2018-10-31",130.81,134.31,130.01,133.02,1870900.0],["2018-11-01",133.55,137.99,132.11,137.89,2131400.0],["2018-11-02",138.0,140.4,132.57,132.84,2517600.0],["2018-11-05",132.85,133.36,128.38,130.32,1949200.0],["2018-11-06",131.5,136.04,131.04,134.98,1707800.0],["2018-11-07",137.0,145.18,136.61,144.24,2952900.0],["2018-11-08",144.23,146.88,142.37,145.99,1629100.0],["2018-11-09",143.7,144.99,138.23,139.93,1832600.0],["2018-11-12",138.59,139.68,131.86,133.1,2601200.0],["2018-11-13",133.55,136.84,131.75,135.06,1627900.0],["2018-11-14",136.21,139.08,131.91,132.39,1743100.0],["2018-11-15",131.86,136.29,130.73,136.18,1814800.0],["2018-11-16",134.4,136.42,132.52,134.23,1360700.0],["2018-11-19",133.55,133.97,123.7,124.07,2752200.0],["2018-11-20",119.73,128.6,117.72,126.81,2973200.0],["2018-11-21",129.98,134.06,128.69,133.1,1730500.0],["2018-11-23",130.87,135.87,130.21,135.26,646000.0],["2018-11-26",138.42,141.15,136.12,140.23,2123000.0],["2018-11-27",137.84,140.48,136.61,138.75,1692100.0],["2018-11-28",145.0,147.44,140.81,145.83,3192100.0],["2018-11-29",143.37,146.58,143.11,145.3,3428900.0],["2018-11-30",155.15,166.36,152.01,164.0,9634400.0],["2018-12-03",164.49,167.88,162.08,167.8,4177300.0],["2018-12-04",165.23,172.67,164.21,165.02,4779200.0],["2018-12-06",160.21,169.49,158.11,168.13,4337600.0],["2018-12-07",166.97,167.33,158.85,160.43,4003000.0],["2018-12-10",159.88,164.98,158.0,159.68,2684100.0],["2018-12-11",164.32,165.42,161.52,162.94,2415100.0],["2018-12-12",167.05,170.47,165.07,165.52,3222000.0],["2018-12-13",166.57,167.19,161.41,164.65,1689600.0],["2018-12-14",161.03,164.0,159.31,162.03,2137200.0],["2018-12-17",160.14,161.08,153.68,153.76,3227200.0],["2018-12-18",155.08,157.41,153.59,155.71,3015300.0],["2018-12-19",156.53,160.76,152.62,155.69,2221800.0],["2018-12-20",155.32,157.4,145.56,152.06,4170500.0],["2018-12-21",153.55,154.31,142.01,144.93,4345500.0],["2018-12-24",142.89,147.94,141.7,142.41,839800.0],["2018-12-26",143.84,153.9,143.49,153.81,2204900.0],["2018-12-27",151.54,159.14,150.79,158.49,1940400.0],["2018-12-28",159.27,162.21,154.15,159.56,1766000.0],["2018-12-31",160.79,161.94,158.27,159.68,1379600.0],["2019-01-02",155.96,160.0,155.35,159.74,1796500.0],["2019-01-03",156.6,158.8,152.32,154.02,1828800.0],["2019-01-04",157.76,165.0,155.58,163.35,3077700.0],["2019-01-07",164.11,166.94,162.77,163.5,3294200.0],["2019-01-08",165.12,167.0,161.14,166.95,2146600.0],["2019-01-09",168.0,169.08,165.43,166.18,2471500.0],["2019-01-10",165.01,168.1,164.02,167.96,1768300.0],["2019-01-11",167.17,169.51,166.26,167.46,1422400.0],["2019-01-14",165.39,166.93,163.14,163.33,1816700.0],["2019-01-15",164.39,166.52,163.7,164.47,3023400.0],["2019-01-16",163.86,165.56,162.13,165.34,2420200.0],["2019-01-17",163.89,168.48,163.6,166.58,1619800.0],["2019-01-18",168.5,172.14,166.96,172.08,2173200.0],["2019-01-22",170.24,172.44,169.06,170.77,1614400.0],["2019-01-23",171.14,176.14,170.52,171.66,2004600.0],["2019-01-24",172.0,173.69,170.2,171.2,1216800.0],["2019-01-25",173.11,176.12,171.64,175.58,1385700.0],["2019-01-28",174.48,174.98,170.67,172.5,1037800.0],["2019-01-29",172.89,173.5,164.48,166.69,2641800.0],["2019-01-30",168.4,172.66,167.36,172.62,1864100.0],["2019-01-31",180.5,184.98,179.29,181.53,3165900.0],["2019-02-01",180.67,186.95,180.33,186.06,2477700.0],["2019-02-04",186.05,189.19,185.0,186.78,1797500.0],["2019-02-05",188.21,190.35,187.5,189.29,2041900.0],["2019-02-06",188.6,189.57,184.69,188.48,1189500.0],["2019-02-07",186.26,187.34,183.15,186.61,1341900.0],["2019-02-08",184.98,189.97,184.79,189.41,1570200.0],["2019-02-11",192.66,192.9,188.39,190.3,1611800.0],["2019-02-12",192.89,193.08,188.81,189.52,2099100.0],["2019-02-13",190.17,191.08,186.26,187.75,1664800.0],["2019-02-14",186.98,189.8,186.98,188.54,1425800.0],["2019-02-15",193.0,193.37,187.91,190.79,1717000.0],["2019-02-19",190.19,192.92,190.01,192.74,1347200.0],["2019-02-20",192.49,193.73,187.18,188.65,1846600.0],["2019-02-21",188.42,190.68,187.22,189.47,1335300.0],["2019-02-22",190.44,194.81,190.28,194.7,1305000.0],["2019-02-25",196.14,198.97,195.2,196.23,1930000.0],["2019-02-26",195.39,197.79,194.43,195.12,2075500.0],["2019-02-27",196.01,198.14,193.85,197.45,1487600.0],["2019-02-28",197.51,199.45,195.71,197.93,2936800.0],["2019-03-01",199.85,200.0,187.13,189.14,5545300.0],["2019-03-04",189.35,190.3,175.51,179.22,6069900.0],["2019-03-05",180.33,183.23,178.36,181.96,3371400.0],["2019-03-06",182.85,183.99,179.78,182.43,1438000.0],["2019-03-07",181.26,184.95,180.21,181.75,1867400.0],["2019-03-08",178.42,181.82,176.47,181.61,1616700.0],["2019-03-11",182.24,186.25,182.0,185.5,1987800.0],["2019-03-12",186.54,188.85,184.74,187.34,1681100.0],["2019-03-13",188.5,190.74,186.12,186.16,1820700.0],["2019-03-14",185.96,188.79,184.8,187.04,1644500.0],["2019-03-15",185.27,187.77,184.17,186.69,2630100.0],["2019-03-18",186.36,190.4,185.89,187.51,1743000.0],["2019-03-19",188.61,192.08,186.81,191.53,2239400.0],["2019-03-20",192.0,195.22,189.74,192.71,1288800.0],["2019-03-21",191.61,197.86,191.01,197.58,1032600.0],["2019-03-22",196.25,196.95,190.71,191.08,1367100.0],["2019-03-25",190.62,191.71,188.15,190.7,1109000.0],["2019-03-26",192.19,194.37,190.91,192.64,920700.0],["2019-03-27",192.0,192.77,185.43,189.68,1265100.0],["2019-03-28",190.07,192.45,188.76,190.2,838100.0],["2019-03-29",191.89,194.21,190.77,192.85,1081400.0],["2019-04-01",193.51,196.88,190.08,192.75,1223400.0],["2019-04-02",192.94,194.17,191.0,193.78,720300.0],["2019-04-03",194.51,194.91,191.88,193.5,1271800.0],["2019-04-04",193.1,193.18,179.08,185.47,3829200.0],["2019-04-05",186.64,187.43,183.08,186.29,1723200.0],["2019-04-08",185.89,187.22,182.5,187.11,824600.0],["2019-04-09",185.55,190.96,184.55,190.8,1765000.0],["2019-04-10",191.91,196.73,190.68,195.1,1693200.0],["2019-04-11",195.03,196.73,193.76,195.87,811900.0],["2019-04-12",196.5,197.4,193.83,195.75,865400.0],["2019-04-15",195.02,195.64,191.27,192.91,1760900.0],["2019-04-16",192.38,198.59,192.38,195.79,2245600.0],["2019-04-17",195.69,196.0,189.81,191.02,1515900.0],["2019-04-18",191.01,191.01,184.25,187.83,2505600.0],["2019-04-22",187.71,189.98,186.79,189.37,1053700.0],["2019-04-23",190.82,195.5,189.69,195.2,1439400.0],["2019-04-24",195.79,197.71,194.96,195.37,1382900.0],["2019-04-25",197.01,199.36,195.8,198.82,1520500.0],["2019-04-26",199.95,204.62,198.32,204.41,1526200.0],["2019-04-29",205.0,206.48,203.6,204.51,1002900.0],["2019-04-30",204.48,208.33,203.05,205.63,962800.0],["2019-05-01",206.5,206.85,201.18,201.18,1102400.0],["2019-05-02",200.17,201.79,194.81,198.65,1320200.0],["2019-05-03",200.78,203.79,198.05,203.12,789100.0],["2019-05-06",196.69,203.28,195.04,202.98,1029300.0],["2019-05-07",200.66,201.99,195.11,198.54,1242900.0],["2019-05-08",198.0,200.05,195.66,196.92,2243600.0],["2019-05-09",194.55,200.52,191.25,200.35,1310700.0],["2019-05-10",198.78,204.23,197.34,203.53,1137300.0],["2019-05-13",198.49,200.99,193.84,194.08,1951000.0],["2019-05-14",196.25,202.11,195.38,201.28,1131500.0],["2019-05-15",200.03,206.82,199.29,204.99,1277100.0],["2019-05-16",205.0,213.98,204.42,212.0,2534300.0],["2019-05-17",210.53,212.25,207.81,210.38,2434400.0],["2019-05-20",208.14,209.36,202.67,202.81,1545600.0],["2019-05-21",205.81,208.1,205.68,206.83,1429400.0],["2019-05-22",205.13,210.87,205.13,210.41,2149500.0],["2019-05-23",209.18,209.9,202.44,205.32,1548600.0],["2019-05-24",207.02,213.13,206.5,210.72,1656500.0],["2019-05-28",212.5,217.63,211.63,212.87,3754000.0],["2019-05-29",209.85,210.0,199.36,203.23,5529300.0],["2019-05-30",203.33,208.35,203.01,207.91,1702400.0],["2019-05-31",203.9,207.8,203.05,204.12,1721300.0],["2019-06-03",203.85,204.79,190.38,191.88,2941300.0],["2019-06-04",193.52,195.99,189.62,195.79,3164100.0],["2019-06-05",198.98,200.81,194.89,199.6,2095200.0],["2019-06-06",199.13,205.3,198.29,204.11,1320400.0],["2019-06-07",204.85,211.82,204.19,211.47,1823600.0],["2019-06-10",213.68,217.0,213.3,213.69,1639800.0],["2019-06-11",216.02,216.68,203.65,205.77,1829100.0],["2019-06-12",205.17,214.03,205.07,209.45,1343800.0],["2019-06-13",207.81,210.77,205.34,208.46,1536400.0],["2019-06-14",207.99,209.9,205.1,208.0,1058400.0],["2019-06-17",209.0,212.45,207.04,209.03,1411800.0],["2019-06-18",212.0,215.48,211.31,213.24,1611400.0],["2019-06-19",213.5,216.21,211.0,215.76,960700.0],["2019-06-20",219.33,221.0,215.58,220.11,1847600.0],["2019-06-21",218.27,219.02,215.84,216.33,1649600.0],["2019-06-24",217.5,218.27,208.25,209.07,2330100.0],["2019-06-25",209.66,210.09,203.03,204.52,1506700.0],["2019-06-26",207.39,209.66,203.07,204.58,1350900.0],["2019-06-27",205.08,207.59,203.27,206.26,1076700.0],["2019-06-28",206.87,208.95,204.71,205.58,3488600.0],["2019-07-01",210.35,213.66,208.5,213.47,1527200.0],["2019-07-02",213.4,214.1,211.02,213.96,1147200.0],["2019-07-03",214.96,217.55,213.54,216.8,1009200.0],["2019-07-05",214.21,216.53,211.55,216.01,957200.0],["2019-07-08",213.89,215.46,212.15,215.27,1451900.0],["2019-07-09",214.0,219.59,213.33,218.74,1361400.0],["2019-07-10",219.32,222.06,218.45,219.23,1100100.0],["2019-07-11",219.5,224.43,219.5,224.3,1860100.0],["2019-07-12",223.76,226.83,220.89,222.17,1686600.0],["2019-07-15",221.66,221.99,217.1,218.0,1863600.0],["2019-07-16",216.25,218.3,212.34,213.5,1655900.0],["2019-07-17",213.97,218.79,213.66,218.01,1323500.0],["2019-07-18",217.18,219.37,215.71,217.88,1167400.0],["2019-07-19",220.0,221.5,214.01,214.24,932100.0],["2019-07-22",214.95,216.46,214.05,214.34,986000.0],["2019-07-23",216.47,216.47,208.36,211.97,1201600.0],["2019-07-24",212.08,215.15,210.67,214.59,951400.0],["2019-07-25",213.04,216.26,210.83,215.01,1002300.0],["2019-07-26",216.27,218.95,215.47,215.89,911500.0],["2019-07-29",216.58,217.0,205.44,212.5,1538200.0],["2019-07-30",210.5,215.65,205.27,205.97,2260500.0],["2019-07-31",206.45,208.69,199.68,199.98,2150500.0],["2019-08-01",201.0,206.76,200.0,203.86,1679000.0],["2019-08-02",202.41,202.49,194.89,195.83,2629500.0],["2019-08-05",190.7,191.64,185.32,187.84,2768800.0],["2019-08-06",189.56,191.7,185.65,187.33,1209600.0],["2019-08-07",185.0,189.64,183.11,187.15,1122400.0],["2019-08-08",188.22,192.82,188.22,192.79,1574900.0],["2019-08-09",191.66,194.6,189.36,191.52,1072500.0],["2019-08-12",190.01,192.26,189.1,189.74,957100.0],["2019-08-13",192.55,193.7,189.68,192.15,1030000.0],["2019-08-14",188.17,189.25,183.73,185.77,1231100.0],["2019-08-15",185.28,187.1,182.72,185.99,1371900.0],["2019-08-16",187.88,192.75,187.7,192.39,1562200.0],["2019-08-19",194.54,195.5,187.4,187.64,1993000.0],["2019-08-20",187.32,187.73,184.11,186.15,1099100.0],["2019-08-21",188.18,193.12,187.9,190.92,1370700.0],["2019-08-22",191.7,194.16,189.11,193.37,1216800.0],["2019-08-23",196.55,199.42,191.56,192.13,2377600.0],["2019-08-26",193.5,193.98,189.52,193.86,1349800.0],["2019-08-27",194.25,196.43,186.09,188.35,2681900.0],["2019-08-28",186.66,186.66,182.28,185.31,1714400.0],["2019-08-29",187.36,189.21,184.51,187.65,2857300.0],["2019-08-30",184.0,190.31,173.2,177.28,8138100.0],["2019-09-03",174.46,178.22,173.62,174.98,3520600.0],["2019-09-04",176.42,177.92,172.95,173.67,2672600.0],["2019-09-05",176.0,177.83,173.51,175.9,1957300.0],["2019-09-06",176.08,177.5,172.21,172.3,1435200.0],["2019-09-09",172.87,173.5,166.0,171.04,3489000.0],["2019-09-10",168.5,174.02,166.57,173.89,2837500.0],["2019-09-11",173.88,175.32,171.15,172.56,1821900.0],["2019-09-12",173.81,174.39,170.19,170.38,1694500.0],["2019-09-13",170.22,171.98,167.14,167.59,1615200.0],["2019-09-16",166.24,174.1,165.83,173.0,1971600.0],["2019-09-17",173.01,175.56,172.5,175.07,1453800.0],["2019-09-18",173.93,176.48,172.22,175.51,1899000.0],["2019-09-19",175.5,176.81,172.08,172.74,1622100.0],["2019-09-20",172.94,175.52,172.19,174.97,2550800.0],["2019-09-23",174.93,175.63,173.27,174.45,1311900.0],["2019-09-24",175.01,176.75,166.6,167.51,2126600.0],["2019-09-25",167.52,170.15,163.26,169.98,2421400.0],["2019-09-26",170.0,175.92,169.8,174.44,3050200.0],["2019-09-27",174.79,174.79,165.07,168.65,2231200.0],["2019-09-30",169.0,171.08,167.72,169.96,1397000.0],["2019-10-01",170.07,171.42,168.54,168.74,1372800.0],["2019-10-02",166.92,167.87,164.64,165.81,1778900.0],["2019-10-03",165.99,172.32,163.75,172.09,1798300.0],["2019-10-04",173.15,175.46,170.1,173.88,1617100.0],["2019-10-07",171.46,179.17,171.46,177.84,2011700.0],["2019-10-08",176.4,176.55,169.3,169.49,2328500.0],["2019-10-09",171.88,173.85,170.7,173.29,930900.0],["2019-10-10",171.87,175.19,171.37,174.32,789900.0],["2019-10-11",180.16,183.09,177.72,180.44,2663700.0],["2019-10-14",179.1,181.72,178.24,180.24,888100.0],["2019-10-15",180.45,185.62,180.3,180.96,3059600.0],["2019-10-16",168.0,168.02,156.86,160.46,10846000.0],["2019-10-17",159.1,160.66,156.37,157.83,3462800.0],["2019-10-18",157.94,158.63,151.06,154.54,4154400.0],["2019-10-21",154.89,155.63,152.66,154.09,1954700.0],["2019-10-22",157.84,157.84,152.68,153.02,2115000.0],["2019-10-23",152.53,157.17,151.97,152.29,2737900.0],["2019-10-24",154.99,158.87,154.41,158.59,2307800.0],["2019-10-25",157.78,160.95,156.2,160.75,1213400.0],["2019-10-28",161.31,162.24,158.85,159.4,1430200.0],["2019-10-29",159.77,161.47,157.95,158.11,942000.0],["2019-10-30",159.71,164.55,157.87,164.1,1393900.0],["2019-10-31",163.68,164.1,159.0,162.16,1151900.0],["2019-11-01",163.63,165.71,161.82,165.33,1096200.0],["2019-11-04",166.89,167.66,162.45,165.19,2048900.0],["2019-11-05",165.44,165.89,159.47,161.38,1301600.0],["2019-11-06",160.63,162.5,159.81,161.55,1216200.0],["2019-11-07",161.49,162.86,159.86,160.44,1103000.0],["2019-11-08",159.48,162.92,158.79,162.42,1413700.0],["2019-11-11",162.1,165.34,160.95,163.97,1318700.0],["2019-11-12",163.93,165.14,163.03,163.71,1028300.0],["2019-11-13",164.0,166.73,163.42,166.38,1344100.0],["2019-11-14",165.84,166.3,163.83,164.8,2012700.0],["2019-11-15",165.9,166.09,162.53,165.98,1588200.0],["2019-11-18",162.54,164.8,161.38,164.0,3493300.0],["2019-11-19",165.0,167.55,163.96,166.89,1954700.0],["2019-11-20",167.7,173.4,166.97,172.56,2672400.0],["2019-11-21",172.6,174.37,169.36,171.51,1613400.0],["2019-11-22",172.3,173.69,170.35,172.84,1205500.0],["2019-11-25",174.98,178.24,174.76,176.45,2229500.0],["2019-11-26",176.45,179.13,176.45,177.99,2417800.0],["2019-11-27",179.0,179.81,177.12,179.68,1659900.0],["2019-11-29",179.0,180.03,178.34,179.12,611000.0],["2019-12-02",178.56,178.65,169.5,171.93,2168400.0],["2019-12-03",169.0,174.49,167.49,173.5,2256600.0],["2019-12-04",164.56,168.54,162.07,165.39,6104300.0],["2019-12-05",164.38,165.29,159.69,160.97,4250100.0],["2019-12-06",162.06,166.48,161.51,166.22,2279300.0],["2019-12-09",165.31,167.59,163.06,163.63,1558300.0],["2019-12-10",164.6,166.06,162.62,163.22,1847400.0],["2019-12-11",163.13,165.01,161.38,165.0,1876100.0],["2019-12-12",164.42,164.42,159.62,159.74,2430900.0],["2019-12-13",160.0,160.61,157.61,159.46,3778700.0],["2019-12-16",160.4,160.93,159.57,160.45,2558800.0],["2019-12-17",161.24,161.25,158.8,159.61,1681400.0],["2019-12-18",160.07,162.45,160.01,161.48,2117000.0],["2019-12-19",161.39,162.27,159.95,161.57,1655400.0],["2019-12-20",162.25,167.56,161.95,167.16,3884900.0],["2019-12-23",167.33,167.44,163.9,165.61,1518300.0],["2019-12-24",164.87,166.5,164.51,166.19,369100.0],["2019-12-26",166.67,167.82,164.68,165.36,1013100.0],["2019-12-27",166.42,167.44,164.24,165.85,1136300.0],["2019-12-30",165.5,166.02,161.73,163.84,1179600.0],["2019-12-31",162.89,165.07,162.6,164.45,822400.0],["2020-01-02",166.1,168.72,165.71,167.46,1503000.0],["2020-01-03",165.0,168.86,164.96,168.44,1276300.0],["2020-01-06",166.99,170.44,166.35,169.49,1623300.0],["2020-01-07",169.51,173.22,168.82,172.95,2404100.0],["2020-01-08",172.96,179.61,172.05,178.71,2819900.0],["2020-01-09",179.26,180.99,177.27,179.48,3037000.0],["2020-01-10",180.98,182.65,179.59,180.11,2006000.0],["2020-01-13",180.92,182.58,180.48,181.92,1506800.0],["2020-01-14",181.64,182.82,179.25,179.98,1212900.0],["2020-01-15",180.73,181.19,178.4,179.18,2051900.0],["2020-01-16",178.87,182.98,178.18,182.78,2059800.0],["2020-01-17",183.0,183.8,180.42,181.06,1735500.0],["2020-01-21",180.3,183.54,179.74,182.31,1232700.0],["2020-01-22",183.06,184.59,182.28,182.41,1883800.0],["2020-01-23",183.05,184.59,181.25,184.38,1693900.0],["2020-01-24",185.0,188.3,184.52,186.07,1962900.0],["2020-01-27",182.0,184.92,181.21,183.96,1228600.0],["2020-01-28",184.62,187.33,184.62,186.68,1300400.0],["2020-01-29",187.54,187.9,183.48,183.61,1310100.0],["2020-01-30",183.5,189.35,183.01,188.15,1352400.0],["2020-01-31",187.87,188.51,183.29,184.63,1094500.0],["2020-02-03",185.6,189.28,184.29,188.57,1609400.0],["2020-02-04",190.0,195.99,188.87,194.7,1832300.0],["2020-02-05",197.0,197.87,187.7,188.47,1841700.0],["2020-02-06",187.09,190.33,184.32,187.5,1376000.0],["2020-02-07",190.07,193.78,188.01,192.08,1960500.0],["2020-02-10",191.92,195.6,190.91,194.86,982800.0],["2020-02-11",196.0,196.64,192.02,193.07,958700.0],["2020-02-12",194.26,195.08,191.29,194.4,1447000.0],["2020-02-13",194.5,196.5,194.23,194.67,937400.0],["2020-02-14",196.87,198.96,194.86,196.99,1240500.0],["2020-02-18",196.88,199.9,195.33,199.38,1959200.0],["2020-02-19",200.4,202.0,197.44,197.58,1940700.0],["2020-02-20",196.0,196.26,187.51,190.56,3219700.0],["2020-02-21",190.0,191.31,182.76,183.86,2873700.0],["2020-02-24",175.0,179.86,173.88,177.11,2822100.0],["2020-02-25",179.49,180.72,174.22,175.47,2077800.0],["2020-02-26",177.2,180.7,174.52,175.36,1666500.0],["2020-02-27",168.98,176.5,166.81,171.2,3573800.0],["2020-02-28",170.45,173.8,164.7,173.25,4273100.0],["2020-03-02",174.85,176.37,167.69,172.89,3477700.0],["2020-03-03",172.49,172.83,162.9,166.56,3381100.0],["2020-03-04",169.7,171.16,166.42,170.89,1574600.0],["2020-03-05",166.64,169.19,163.02,165.31,1814500.0],["2020-03-06",161.36,161.36,153.39,158.68,2789800.0],["2020-03-09",148.75,151.5,142.8,142.97,3334900.0],["2020-03-10",148.62,150.32,143.6,150.31,2799400.0],["2020-03-11",145.68,149.35,139.32,142.03,2054400.0],["2020-03-12",131.79,138.37,128.63,131.29,3993400.0],["2020-03-13",137.17,140.24,125.04,137.76,3802500.0],["2020-03-16",124.2,130.72,116.14,120.19,4695800.0],["2020-03-17",121.34,126.87,113.08,124.02,4817200.0],["2020-03-18",116.91,120.06,107.75,113.87,4459800.0],["2020-03-19",114.0,129.5,109.05,126.74,3906200.0],["2020-03-20",129.83,138.71,124.63,125.0,6111600.0],["2020-03-23",125.66,131.58,123.0,127.15,4102500.0],["2020-03-24",132.21,136.96,128.82,132.39,4523400.0],["2020-03-25",134.84,142.2,132.39,135.73,3338200.0],["2020-03-26",136.98,146.67,136.94,145.28,2838500.0],["2020-03-27",140.3,142.14,135.02,136.21,2027800.0],["2020-03-30",136.8,141.87,136.35,137.3,2118800.0],["2020-03-31",136.0,136.85,128.2,130.22,3848900.0],["2020-04-01",125.01,126.42,121.04,126.28,5070000.0],["2020-04-02",124.36,127.76,119.56,122.37,3032600.0],["2020-04-03",120.73,122.85,115.5,116.08,3119600.0],["2020-04-06",121.17,130.69,118.99,130.31,2833600.0],["2020-04-07",136.96,140.86,131.56,131.8,3441000.0],["2020-04-08",134.0,146.11,132.27,142.11,4652200.0],["2020-04-09",145.45,148.85,143.0,145.41,2960500.0],["2020-04-13",144.16,145.24,138.72,141.18,2203300.0],["2020-04-14",149.71,151.31,145.51,149.45,2469200.0],["2020-04-15",145.21,147.78,144.39,146.07,3045400.0],["2020-04-16",145.71,146.75,141.8,142.58,2255900.0],["2020-04-17",146.21,150.32,145.68,149.3,2988500.0],["2020-04-20",148.01,153.66,147.05,150.9,1304800.0],["2020-04-21",148.31,149.72,137.62,140.15,3445100.0],["2020-04-22",143.88,146.88,141.32,145.82,1226000.0],["2020-04-23",146.0,147.75,142.85,143.6,1283200.0],["2020-04-24",140.81,145.73,140.5,144.96,2065600.0],["2020-04-27",146.8,148.65,144.47,148.1,1266700.0],["2020-04-28",150.0,150.69,144.63,145.07,1323400.0],["2020-04-29",148.28,156.88,147.34,154.77,2029000.0],["2020-04-30",155.46,158.58,153.01,153.9,2245300.0],["2020-05-01",150.44,151.0,145.56,146.66,1686200.0],["2020-05-04",145.67,149.48,144.81,148.47,1523200.0],["2020-05-05",148.85,152.65,148.8,152.18,2227600.0],["2020-05-06",153.69,155.0,150.74,152.28,1291000.0],["2020-05-07",155.0,162.04,154.23,160.66,2153300.0],["2020-05-08",163.0,165.79,160.15,165.55,1769100.0],["2020-05-11",165.85,168.75,163.75,166.58,2350000.0],["2020-05-12",167.59,168.42,159.58,159.73,1851800.0],["2020-05-13",160.34,160.85,149.83,153.76,3120000.0],["2020-05-14",153.54,155.69,149.24,155.23,1660300.0],["2020-05-15",154.0,156.75,153.25,154.3,2108500.0],["2020-05-18",157.48,157.48,149.84,150.56,3221900.0],["2020-05-19",152.39,159.88,151.7,157.42,3758200.0],["2020-05-20",159.55,161.11,157.8,159.54,1613300.0],["2020-05-21",159.68,164.22,157.89,163.83,2739400.0],["2020-05-22",164.04,169.62,162.89,168.15,2659100.0],["2020-05-26",171.18,172.83,167.04,168.34,3999100.0],["2020-05-27",170.0,170.93,162.66,170.38,4091200.0],["2020-05-28",180.08,187.0,178.01,182.56,8411200.0],["2020-05-29",181.65,183.8,178.79,183.43,2802200.0],["2020-06-01",181.99,182.56,176.3,177.96,2931600.0],["2020-06-02",178.71,179.47,174.51,178.83,2211500.0],["2020-06-03",179.02,182.19,178.0,181.71,1933100.0],["2020-06-04",181.0,182.74,174.8,175.3,1760300.0],["2020-06-05",172.8,181.5,171.3,178.67,1803600.0],["2020-06-08",178.18,182.61,177.27,181.23,1345500.0],["2020-06-09",180.0,181.7,177.8,179.76,1036900.0],["2020-06-10",180.39,185.02,178.71,183.05,1966900.0],["2020-06-11",178.88,180.28,173.49,173.5,2020000.0],["2020-06-12",178.35,179.2,169.7,173.55,1635400.0],["2020-06-15",171.02,178.9,170.29,178.0,3053400.0],["2020-06-16",181.0,184.3,178.54,181.14,1757100.0],["2020-06-17",181.73,185.82,181.32,182.56,1535600.0],["2020-06-18",182.38,188.25,182.32,187.81,1785500.0],["2020-06-19",189.5,190.34,181.14,183.56,4271200.0],["2020-06-22",183.85,186.34,183.5,184.94,1103000.0],["2020-06-23",185.82,188.69,184.49,185.34,1647200.0],["2020-06-24",184.5,185.71,178.31,180.07,1545800.0],["2020-06-25",179.65,186.56,178.95,186.26,1848400.0],["2020-06-26",185.72,188.43,182.4,187.48,2901700.0],["2020-06-29",186.26,188.03,181.66,186.18,1755100.0],["2020-06-30",186.18,188.69,185.02,187.36,1929100.0],["2020-07-01",187.37,192.95,186.17,191.47,2330300.0],["2020-07-02",193.97,194.0,188.2,188.45,1762600.0],["2020-07-06",191.54,194.65,190.4,190.79,1987700.0],["2020-07-07",190.47,193.5,189.29,191.6,1551300.0],["2020-07-08",193.62,199.62,192.8,198.3,2428800.0],["2020-07-09",199.44,200.0,193.94,197.56,1510900.0],["2020-07-10",196.86,196.89,193.36,195.88,942500.0],["2020-07-13",196.53,197.16,184.26,184.77,1761800.0],["2020-07-14",182.01,186.17,178.26,185.68,1711700.0],["2020-07-15",186.65,186.87,180.14,183.23,2173300.0],["2020-07-16",179.81,182.77,178.97,181.71,1187900.0],["2020-07-17",181.4,184.09,179.88,182.83,963900.0],["2020-07-20",183.2,194.85,183.16,193.99,1938200.0],["2020-07-21",193.17,193.74,187.06,188.5,1123500.0],["2020-07-22",189.98,191.86,186.35,188.57,1411100.0],["2020-07-23",187.39,190.78,183.96,185.37,899600.0],["2020-07-24",183.37,184.97,181.21,182.78,1015800.0],["2020-07-27",184.33,184.74,179.34,183.76,1261700.0],["2020-07-28",183.0,183.94,180.08,180.38,1441600.0],["2020-07-29",183.0,184.71,180.71,183.91,843100.0],["2020-07-30",180.0,181.49,177.51,180.58,1563700.0],["2020-07-31",181.21,181.45,176.8,180.92,1334800.0],["2020-08-03",182.47,182.78,179.55,181.59,1285700.0],["2020-08-04",181.35,182.34,179.4,181.49,839300.0],["2020-08-05",181.82,184.88,181.03,183.99,765100.0],["2020-08-06",183.98,184.22,180.55,183.69,1055000.0],["2020-08-07",184.46,184.46,174.52,177.47,1635500.0],["2020-08-10",177.56,181.74,174.9,181.05,1602700.0],["2020-08-11",178.85,180.39,175.82,177.55,1090700.0],["2020-08-12",178.03,181.06,176.25,178.25,983100.0],["2020-08-13",179.56,185.87,179.26,183.76,951500.0],["2020-08-14",183.92,185.48,181.08,181.58,563200.0],["2020-08-17",181.94,186.06,181.81,185.24,1020600.0],["2020-08-18",186.57,192.0,184.95,191.56,1891500.0],["2020-08-19",191.77,193.96,190.2,191.2,1195800.0],["2020-08-20",190.94,194.89,189.75,194.32,1117100.0],["2020-08-21",191.63,193.31,190.52,192.65,1003700.0],["2020-08-24",194.15,194.66,190.95,191.6,1328900.0],["2020-08-25",191.5,194.57,189.32,194.03,1862300.0],["2020-08-26",200.95,214.95,199.43,213.62,6196700.0],["2020-08-27",211.7,219.29,209.0,216.63,5558800.0],["2020-08-28",240.0,248.75,238.08,243.88,11256800.0],["2020-08-31",241.13,246.9,238.31,239.71,3606200.0],["2020-09-01",241.7,244.75,238.0,241.75,2412200.0],["2020-09-02",242.8,243.38,232.12,233.48,3429400.0],["2020-09-03",230.26,233.23,219.89,223.0,3212200.0],["2020-09-04",223.03,223.32,210.53,215.8,2584900.0],["2020-09-08",208.89,214.6,207.1,208.58,2413400.0],["2020-09-09",213.08,213.78,206.27,210.75,2149200.0],["2020-09-10",211.11,216.33,205.38,207.31,1844000.0],["2020-09-11",210.25,210.51,201.39,206.2,1653100.0],["2020-09-14",209.6,211.39,205.14,208.41,1510000.0],["2020-09-15",210.7,212.94,206.0,207.63,1712300.0],["2020-09-16",209.55,210.3,204.18,205.62,1720200.0],["2020-09-17",198.9,203.38,195.88,203.19,2771700.0],["2020-09-18",203.87,205.17,196.2,200.45,2307500.0],["2020-09-21",197.73,203.91,195.81,203.55,1432000.0],["2020-09-22",206.68,212.43,203.78,211.8,1831700.0],["2020-09-23",211.59,213.9,206.73,207.39,1743200.0],["2020-09-24",206.56,211.05,204.17,208.69,1185100.0],["2020-09-25",209.64,216.13,207.79,215.78,1220000.0],["2020-09-28",218.54,221.5,215.25,220.34,2411000.0],["2020-09-29",221.28,222.88,219.7,220.78,1723500.0],["2020-09-30",220.52,222.5,214.0,215.13,2123400.0],["2020-10-01",222.75,222.75,216.7,220.52,2389800.0],["2020-10-02",219.29,225.55,218.0,218.98,1680400.0],["2020-10-05",219.67,224.58,217.58,222.04,1309400.0],["2020-10-06",223.18,225.69,215.72,217.01,1463200.0],["2020-10-07",227.29,230.27,223.6,227.21,2500500.0],["2020-10-08",229.23,229.6,222.6,224.04,842800.0],["2020-10-09",226.0,226.68,224.33,225.73,830000.0],["2020-10-12",229.36,230.14,224.76,228.19,1371400.0],["2020-10-13",228.67,236.84,228.04,232.9,1801700.0],["2020-10-14",236.6,236.6,227.55,230.54,1208800.0],["2020-10-15",224.13,228.21,222.51,226.67,1904700.0],["2020-10-16",227.15,231.1,227.15,229.45,1136900.0],["2020-10-19",229.76,231.85,226.51,227.64,1355700.0],["2020-10-20",230.79,233.78,224.34,224.43,1894200.0],["2020-10-21",225.91,226.95,222.1,224.31,1349200.0],["2020-10-22",224.43,225.98,218.21,220.85,637300.0],["2020-10-23",221.49,224.27,219.03,224.14,688200.0],["2020-10-26",218.65,222.82,208.88,210.33,3862200.0],["2020-10-27",211.8,216.16,211.51,214.17,1228000.0],["2020-10-28",210.01,212.37,207.23,209.7,1129500.0],["2020-10-29",211.53,218.29,211.53,217.63,1708800.0],["2020-10-30",215.17,217.85,208.16,210.12,1920100.0],["2020-11-02",209.73,212.5,201.62,205.48,1362800.0],["2020-11-03",206.51,209.88,205.06,209.18,1067500.0],["2020-11-04",219.11,224.78,213.51,215.24,2729500.0],["2020-11-05",226.26,231.43,223.42,225.23,1971900.0],["2020-11-06",224.99,227.81,219.22,225.0,1248100.0],["2020-11-09",222.68,228.95,218.59,223.4,1824500.0],["2020-11-10",221.06,222.19,209.99,213.9,1518900.0],["2020-11-11",216.43,221.55,214.39,218.62,1186800.0],["2020-11-12",220.14,224.39,218.61,219.81,1065800.0],["2020-11-13",220.83,223.8,218.47,222.0,1105800.0],["2020-11-16",219.08,225.81,218.89,224.97,1642500.0],["2020-11-17",224.93,228.24,221.9,226.78,1510500.0],["2020-11-18",226.5,228.2,222.36,223.61,2653100.0],["2020-11-19",224.27,231.94,223.46,230.8,4133900.0],["2020-11-20",220.22,222.45,209.05,209.4,12274600.0],["2020-11-23",210.47,212.24,204.86,207.1,4456000.0],["2020-11-24",208.44,213.28,205.14,213.14,3331800.0],["2020-11-25",214.0,216.9,209.53,214.88,2614900.0],["2020-11-27",215.0,224.69,214.0,223.86,2006400.0],["2020-11-30",223.44,225.1,218.54,224.79,2526500.0],["2020-12-01",223.44,229.16,222.9,225.7,2809800.0],["2020-12-02",222.21,226.07,219.78,225.43,1871900.0],["2020-12-03",224.0,226.79,223.36,224.17,1287100.0],["2020-12-04",224.82,226.49,221.31,222.18,1338500.0],["2020-12-07",222.06,228.6,221.41,227.28,1628900.0],["2020-12-08",228.0,230.71,225.06,228.17,1636800.0],["2020-12-09",228.05,228.83,218.31,219.48,2110000.0],["2020-12-10",217.45,222.0,215.77,218.29,2810900.0],["2020-12-11",219.09,220.22,214.77,219.24,1835100.0],["2020-12-14",219.01,224.1,218.66,220.37,2563500.0],["2020-12-15",221.68,225.15,218.76,220.25,1946700.0],["2020-12-16",223.99,231.0,222.72,230.59,1902700.0],["2020-12-17",232.26,240.82,232.0,239.81,2779800.0],["2020-12-18",241.98,244.77,239.01,241.39,4011400.0],["2020-12-21",238.73,242.74,236.1,242.32,1786000.0],["2020-12-22",242.0,258.37,241.94,257.71,4133300.0],["2020-12-23",256.28,259.01,248.69,248.76,1638500.0],["2020-12-24",247.87,251.35,245.43,248.76,599900.0],["2020-12-28",250.75,251.02,241.54,241.92,1139100.0],["2020-12-29",242.8,243.67,235.52,237.72,1407900.0],["2020-12-30",237.78,239.87,236.82,236.93,1140400.0],["2020-12-31",238.0,242.5,236.93,239.61,1329600.0],["2021-01-04",240.11,240.68,224.4,228.08,3332800.0],["2021-01-05",226.57,227.31,223.52,225.36,2773800.0],["2021-01-06",221.75,224.89,217.85,220.0,2292600.0],["2021-01-07",222.87,228.0,222.61,226.21,1939000.0],["2021-01-08",226.0,229.43,224.84,227.65,1666600.0],["2021-01-11",226.95,229.91,224.08,228.83,1655000.0],["2021-01-12",229.16,229.56,222.53,225.62,1345000.0],["2021-01-13",228.0,231.7,227.05,229.07,1709100.0],["2021-01-14",229.9,235.69,227.02,227.33,1411200.0],["2021-01-15",231.98,231.98,222.35,222.56,2249400.0],["2021-01-19",223.5,225.65,218.23,221.04,2015500.0],["2021-01-20",223.91,228.68,221.25,226.79,2607900.0],["2021-01-21",227.43,231.97,225.59,229.39,1500900.0],["2021-01-22",231.92,236.06,230.53,235.53,1791700.0],["2021-01-25",237.59,240.6,230.35,234.99,1999900.0],["2021-01-26",235.23,236.56,232.73,235.6,1701500.0],["2021-01-27",229.17,232.47,221.27,223.45,2509400.0],["2021-01-28",223.56,230.22,221.8,228.56,2054400.0],["2021-01-29",225.5,228.99,222.8,227.53,2835800.0],["2021-02-01",228.52,241.65,228.52,236.69,4139100.0],["2021-02-02",238.9,259.1,237.71,257.76,5640000.0],["2021-02-03",253.71,261.62,253.37,258.63,3595100.0],["2021-02-04",259.0,265.5,258.27,264.19,1723400.0],["2021-02-05",264.19,266.18,261.28,263.95,1852500.0],["2021-02-08",269.0,273.34,268.53,272.79,2107800.0],["2021-02-09",270.22,275.87,267.43,275.37,1588900.0],["2021-02-10",276.0,277.41,272.2,274.09,1259700.0],["2021-02-11",274.43,278.14,273.68,275.99,1510500.0],["2021-02-12",276.83,282.11,273.99,281.36,1763800.0],["2021-02-16",280.15,282.77,272.21,274.87,2376300.0],["2021-02-17",268.08,272.68,266.09,271.05,1644900.0],["2021-02-18",268.71,274.31,266.44,272.79,1432300.0],["2021-02-19",274.93,277.13,273.81,276.34,1366200.0],["2021-02-22",271.37,273.39,266.55,269.95,1846600.0],["2021-02-23",260.59,265.51,254.17,261.73,1943500.0],["2021-02-24",261.15,263.17,255.23,262.78,1841700.0],["2021-02-25",261.0,264.94,249.58,251.19,2311600.0],["2021-02-26",251.18,258.67,242.82,245.18,4430200.0],["2021-03-01",248.67,253.52,244.75,252.8,2794300.0],["2021-03-02",256.78,256.78,247.74,247.96,1333600.0],["2021-03-03",245.83,246.65,235.88,236.7,1868100.0],["2021-03-04",234.68,237.18,226.44,230.35,2396500.0],["2021-03-05",234.53,237.58,222.53,237.02,2699700.0],["2021-03-08",236.47,240.46,230.64,231.07,1588100.0],["2021-03-09",243.93,248.0,240.94,245.92,3271700.0],["2021-03-10",250.54,252.46,242.52,242.71,2032200.0],["2021-03-11",248.29,258.99,247.67,257.27,2353800.0],["2021-03-12",250.36,252.95,246.56,252.73,1829400.0],["2021-03-15",251.09,254.96,246.87,254.88,1356000.0],["2021-03-16",256.67,260.47,254.19,257.12,1590900.0],["2021-03-17",253.76,263.28,250.49,260.72,1429000.0],["2021-03-18",254.05,257.4,248.49,249.14,1704200.0],["2021-03-19",250.14,255.7,247.97,251.23,1562000.0],["2021-03-22",254.09,259.85,251.63,257.27,1322500.0],["2021-03-23",258.77,261.98,256.56,257.39,789200.0],["2021-03-24",256.73,258.0,245.22,246.07,1543700.0],["2021-03-25",244.16,249.92,243.11,246.15,1257200.0],["2021-03-26",246.96,251.63,243.31,249.66,1059600.0],["2021-03-29",248.6,248.84,240.42,243.12,1194000.0],["2021-03-30",242.45,244.62,237.79,243.23,850700.0],["2021-03-31",244.94,252.26,243.79,248.43,1293700.0],["2021-04-01",253.26,259.85,251.91,254.97,1451000.0],["2021-04-05",255.35,259.31,252.64,255.0,1112700.0],["2021-04-06",253.81,260.42,251.79,254.9,1086200.0],["2021-04-07",254.34,255.89,251.22,251.93,794800.0],["2021-04-08",256.15,259.03,253.71,257.04,1193300.0],["2021-04-09",255.24,258.65,253.74,257.61,986500.0],["2021-04-12",255.09,259.99,253.08,259.51,1010900.0],["2021-04-13",260.02,268.88,260.02,265.93,1847800.0],["2021-04-14",267.96,268.16,259.26,259.85,1170900.0],["2021-04-15",262.26,263.71,254.15,260.29,3172900.0],["2021-04-16",255.64,258.48,253.89,256.35,1364400.0],["2021-04-19",254.64,257.49,251.39,254.51,1210000.0],["2021-04-20",253.81,255.51,248.59,249.92,1012100.0],["2021-04-21",249.68,252.46,248.02,251.62,679600.0],["2021-04-22",251.01,255.54,249.48,252.95,1744100.0],["2021-04-23",254.46,257.49,254.18,254.8,1098000.0],["2021-04-26",254.8,259.24,254.28,259.24,855600.0],["2021-04-27",260.0,262.07,258.32,261.33,1133000.0],["2021-04-28",260.23,262.69,258.46,260.89,796800.0],["2021-04-29",258.62,259.36,251.7,254.67,1272400.0],["2021-04-30",251.25,253.57,246.78,247.0,2023000.0],["2021-05-03",248.35,250.19,243.06,243.75,1280300.0],["2021-05-04",240.26,241.4,233.24,237.16,2164200.0],["2021-05-05",238.41,239.99,234.76,235.94,900500.0],["2021-05-06",236.01,237.98,231.14,234.93,1478100.0],["2021-05-07",236.5,242.38,235.33,236.71,1384100.0],["2021-05-10",235.19,236.58,231.38,232.29,1248300.0],["2021-05-11",226.53,239.21,225.01,236.9,1472100.0],["2021-05-12",232.32,234.8,223.2,224.5,2953500.0],["2021-05-13",227.83,230.25,219.86,222.58,2438500.0],["2021-05-14",225.63,229.74,222.97,228.77,1853900.0],["2021-05-17",225.84,229.68,224.71,229.45,1274800.0],["2021-05-18",230.01,230.94,224.28,225.09,1637300.0],["2021-05-19",219.29,226.11,217.6,226.0,1707900.0],["2021-05-20",229.35,236.07,226.28,233.43,1806400.0],["2021-05-21",235.33,236.91,231.19,231.42,1168200.0],["2021-05-24",235.63,237.0,233.24,234.0,1107100.0],["2021-05-25",236.09,237.84,234.56,236.57,2244500.0],["2021-05-26",238.53,240.75,234.97,237.07,2273700.0],["2021-05-27",232.5,233.49,226.49,229.35,5349200.0],["2021-05-28",230.9,233.0,228.35,228.72,2007400.0],["2021-06-01",229.23,229.74,224.33,226.41,2801100.0],["2021-06-02",226.5,232.89,225.53,226.83,1525700.0],["2021-06-03",223.13,224.22,220.82,221.24,1668900.0],["2021-06-04",223.08,226.0,222.58,223.31,1508000.0],["2021-06-07",223.5,226.5,222.0,225.65,1024100.0],["2021-06-08",226.42,229.45,223.8,224.72,1422600.0],["2021-06-09",226.99,228.98,224.29,225.46,1710800.0],["2021-06-10",225.28,229.6,224.52,229.07,1551000.0],["2021-06-11",228.25,230.59,227.63,230.09,1050800.0],["2021-06-14",230.66,233.39,228.92,232.28,1206400.0],["2021-06-15",231.93,232.1,229.65,231.81,1952800.0],["2021-06-16",232.1,234.38,226.0,230.2,1883900.0],["2021-06-17",229.1,237.35,228.06,235.04,1526600.0],["2021-06-18",233.66,236.99,232.94,236.49,2209300.0],["2021-06-21",235.92,238.59,233.0,236.93,1080300.0],["2021-06-22",236.53,239.42,236.27,238.97,1228600.0],["2021-06-23",238.0,239.96,237.69,238.69,742000.0],["2021-06-24",239.23,243.37,239.23,241.71,1245700.0],["2021-06-25",242.97,243.4,240.05,243.0,1316300.0],["2021-06-28",243.36,246.33,241.36,242.91,995100.0],["2021-06-29",242.5,246.44,241.14,246.39,1079300.0],["2021-06-30",246.61,246.61,238.47,238.74,1284300.0],["2021-07-01",238.11,239.33,233.57,235.51,2133000.0],["2021-07-02",236.97,239.59,236.06,238.3,1378400.0],["2021-07-06",238.56,241.7,236.2,238.55,1539000.0],["2021-07-07",239.31,243.58,238.52,238.65,1185100.0],["2021-07-08",235.07,238.92,231.74,237.09,1154700.0],["2021-07-09",236.21,241.18,233.91,239.94,1320600.0],["2021-07-12",241.54,242.46,235.48,236.39,980400.0],["2021-07-13",233.41,237.56,232.83,232.99,1113500.0],["2021-07-14",234.54,235.72,231.24,232.03,980900.0],["2021-07-15",231.34,232.04,226.16,228.7,1812600.0],["2021-07-16",230.0,231.0,226.85,227.53,1224400.0],["2021-07-19",225.71,227.87,223.69,226.15,1255400.0],["2021-07-20",227.2,233.58,225.55,230.83,1534800.0],["2021-07-21",228.61,237.62,228.12,237.36,1259600.0],["2021-07-22",237.0,239.35,237.0,237.92,932700.0],["2021-07-23",238.81,242.06,237.73,240.4,1107700.0],["2021-07-26",240.55,240.55,237.94,238.61,870200.0],["2021-07-27",238.9,239.31,220.01,230.66,7730300.0],["2021-07-28",232.0,235.54,231.26,234.39,1651400.0],["2021-07-29",235.21,237.44,234.25,235.25,1296800.0],["2021-07-30",233.33,235.36,233.01,234.4,921700.0],["2021-08-02",235.1,236.32,232.42,233.65,706700.0],["2021-08-03",238.26,238.31,231.35,235.36,2229600.0],["2021-08-04",235.17,235.79,231.75,232.23,1063000.0],["2021-08-05",231.78,236.96,230.32,236.0,2520700.0],["2021-08-06",234.62,237.1,233.4,235.72,1031000.0],["2021-08-09",236.58,236.58,233.93,234.19,1424200.0],["2021-08-10",237.61,238.0,230.05,230.7,842000.0],["2021-08-11",231.89,232.8,229.01,231.37,830800.0],["2021-08-12",230.58,236.92,230.58,235.33,997500.0],["2021-08-13",235.39,238.98,234.58,236.68,743600.0],["2021-08-16",236.08,236.08,230.72,232.58,1141300.0],["2021-08-17",230.43,232.62,228.07,231.36,1049400.0],["2021-08-18",231.63,233.64,230.6,231.58,1638300.0],["2021-08-19",231.16,233.14,228.59,231.9,1313400.0],["2021-08-20",232.31,238.71,232.31,235.95,1553900.0],["2021-08-23",235.95,242.82,235.62,242.62,1662000.0],["2021-08-24",245.33,245.9,242.21,245.81,1258700.0],["2021-08-25",245.36,246.79,244.2,246.11,989200.0],["2021-08-26",247.0,248.46,245.0,246.76,3036300.0],["2021-08-27",265.03,274.94,263.27,269.28,7411600.0],["2021-08-30",270.88,273.64,268.63,271.37,1904600.0],["2021-08-31",271.3,275.71,269.66,273.16,2074900.0],["2021-09-01",274.0,275.9,271.3,273.37,1800200.0],["2021-09-02",272.78,274.33,269.46,271.32,917800.0],["2021-09-03",270.92,278.23,269.69,277.74,1382600.0],["2021-09-07",276.53,277.58,273.62,274.37,1761100.0],["2021-09-08",275.14,275.63,271.54,272.2,1003600.0],["2021-09-09",271.73,273.62,269.71,270.0,1266800.0],["2021-09-10",271.32,271.92,267.11,267.53,1225500.0],["2021-09-13",268.07,268.79,262.19,267.75,1222900.0],["2021-09-14",268.76,271.74,267.99,269.78,1163500.0],["2021-09-15",269.97,271.58,267.14,269.85,1065000.0],["2021-09-16",268.49,271.49,267.73,271.07,986600.0],["2021-09-17",271.89,272.55,266.35,268.51,2041000.0],["2021-09-20",266.71,267.47,262.58,267.19,2206000.0],["2021-09-21",268.5,272.41,266.75,270.18,1797600.0],["2021-09-22",271.64,274.98,269.37,270.71,2622500.0],["2021-09-23",272.25,273.98,264.55,270.07,1923100.0],["2021-09-24",269.15,270.22,265.9,268.43,1108000.0],["2021-09-27",265.67,266.88,262.21,263.78,1107700.0],["2021-09-28",258.97,259.37,252.01,252.37,2121300.0],["2021-09-29",254.85,257.61,246.94,249.51,1679800.0],["2021-09-30",250.33,253.61,249.02,249.89,1041500.0],["2021-10-01",250.0,256.0,247.42,254.55,1813700.0],["2021-10-04",253.82,254.02,246.45,249.68,1593500.0],["2021-10-05",250.48,253.15,249.22,252.05,757600.0],["2021-10-06",249.36,256.55,248.31,256.33,1572600.0],["2021-10-07",258.35,262.2,257.58,257.86,781100.0],["2021-10-08",258.1,259.47,254.5,255.9,941100.0],["2021-10-11",254.85,258.93,252.59,253.67,900000.0],["2021-10-12",255.47,260.48,254.56,257.19,1164400.0],["2021-10-13",262.72,273.55,262.61,266.6,2510400.0],["2021-10-14",269.49,273.39,268.14,271.11,1353700.0],["2021-10-15",270.86,272.35,268.15,270.99,1641800.0],["2021-10-18",267.96,273.04,267.0,272.67,849400.0],["2021-10-19",273.41,278.47,272.59,277.27,1165100.0],["2021-10-20",277.5,279.69,274.54,277.26,782800.0],["2021-10-21",277.0,281.68,275.34,281.01,1239100.0],["2021-10-22",282.27,284.8,279.05,280.79,1069700.0],["2021-10-25",279.29,284.6,278.53,282.15,1717000.0],["2021-10-26",284.48,285.85,281.08,282.76,868300.0],["2021-10-27",283.0,286.55,280.56,283.13,1092100.0],["2021-10-28",282.94,288.58,280.94,286.74,894800.0],["2021-10-29",288.3,292.62,286.33,289.98,1603800.0],["2021-11-01",291.11,291.99,285.95,288.07,942700.0],["2021-11-02",289.99,291.72,288.53,291.28,840900.0],["2021-11-03",290.55,292.15,287.43,288.96,810900.0],["2021-11-04",289.96,292.86,286.9,290.48,1276200.0],["2021-11-05",291.74,291.74,287.02,289.92,1008400.0],["2021-11-08",291.55,293.82,289.85,292.73,988900.0],["2021-11-09",294.03,294.49,290.21,293.48,910600.0],["2021-11-10",291.99,298.22,287.87,291.01,3112700.0],["2021-11-11",291.5,298.45,291.5,295.24,1295700.0],["2021-11-12",297.13,300.78,295.75,296.45,1455900.0],["2021-11-15",297.13,299.0,294.44,295.6,1262900.0],["2021-11-16",300.46,303.33,296.02,299.84,2522900.0],["2021-11-17",304.52,307.81,298.54,300.9,1952400.0],["2021-11-18",300.04,301.78,294.0,299.09,2787800.0],["2021-11-19",287.51,297.5,279.81,286.6,6699600.0],["2021-11-22",285.51,286.71,274.36,274.75,2941100.0],["2021-11-23",273.57,280.79,268.63,274.28,2292300.0],["2021-11-24",270.51,278.52,268.37,277.88,1631000.0],["2021-11-26",276.5,282.66,276.01,277.55,1516900.0],["2021-11-29",280.33,284.82,277.13,281.59,1262700.0],["2021-11-30",282.94,284.25,272.94,274.23,1980500.0],["2021-12-01",275.81,276.92,260.07,260.86,2561800.0],["2021-12-02",260.25,268.37,260.0,266.66,1900500.0],["2021-12-03",267.68,269.98,259.87,266.99,2474200.0],["2021-12-06",266.02,269.46,258.22,269.09,1989400.0],["2021-12-07",272.0,283.15,271.67,280.24,1776400.0],["2021-12-08",281.73,284.39,275.49,282.3,964600.0],["2021-12-09",281.7,285.58,276.71,279.35,1371700.0],["2021-12-10",280.46,284.61,277.42,279.68,1281500.0],["2021-12-13",279.56,283.67,278.58,280.92,1133600.0],["2021-12-14",276.36,277.91,267.83,273.35,1726300.0],["2021-12-15",273.46,280.45,268.09,279.22,1736400.0],["2021-12-16",277.33,278.37,269.26,272.23,1206800.0],["2021-12-17",267.08,275.47,265.29,273.88,2205600.0],["2021-12-20",268.2,272.56,266.34,269.7,1023800.0],["2021-12-21",269.64,279.55,267.0,278.86,1418800.0],["2021-12-22",278.86,280.65,275.84,277.88,1012600.0],["2021-12-23",278.97,279.99,274.73,278.05,796300.0],["2021-12-27",278.36,280.91,276.35,279.35,1055500.0],["2021-12-28",280.73,280.73,274.73,275.8,859300.0],["2021-12-29",275.4,276.12,271.68,275.75,757400.0],["2021-12-30",277.56,279.57,276.3,276.5,1535400.0],["2021-12-31",275.52,277.29,272.8,273.18,754300.0],["2022-01-03",271.96,272.5,261.07,263.72,2839500.0],["2022-01-04",263.72,263.95,245.02,253.06,5095000.0],["2022-01-05",250.47,257.38,246.01,248.26,2955200.0],["2022-01-06",246.45,256.5,245.19,250.63,2943900.0],["2022-01-07",250.31,256.49,246.03,250.24,1176100.0],["2022-01-10",245.27,252.38,241.72,252.31,2077400.0],["2022-01-11",250.1,256.55,248.37,255.72,2406400.0],["2022-01-12",256.98,261.89,255.88,257.96,1876500.0],["2022-01-13",258.44,260.6,248.87,249.41,1773000.0],["2022-01-14",249.83,255.07,248.1,254.31,2200400.0],["2022-01-18",246.71,252.69,243.95,245.86,2293600.0],["2022-01-19",246.78,255.17,246.1,249.46,1444800.0],["2022-01-20",255.42,260.46,251.25,251.77,1817300.0],["2022-01-21",251.06,253.14,244.39,245.69,1953000.0],["2022-01-24",240.86,248.03,233.31,247.63,2865300.0],["2022-01-25",241.55,248.0,235.12,236.11,2640500.0],["2022-01-26",240.54,241.39,223.62,225.04,4879500.0],["2022-01-27",229.53,235.5,225.73,226.18,2157500.0],["2022-01-28",226.55,238.74,223.52,238.18,2441600.0],["2022-01-31",239.45,253.32,238.35,253.01,3089900.0],["2022-02-01",256.96,257.0,246.95,252.74,1916800.0],["2022-02-02",252.75,252.89,239.95,242.85,3112200.0],["2022-02-03",237.64,239.32,231.39,233.02,2795300.0],["2022-02-04",234.22,240.23,231.88,236.79,1738000.0],["2022-02-07",237.5,242.82,235.66,236.45,1551500.0],["2022-02-08",234.51,239.7,232.01,238.51,1543800.0],["2022-02-09",243.73,246.34,240.99,243.45,1694400.0],["2022-02-10",237.04,243.66,236.1,239.64,1385500.0],["2022-02-11",240.64,243.87,231.86,232.77,1407500.0],["2022-02-14",232.44,236.2,230.35,232.98,1731800.0],["2022-02-15",237.69,238.62,231.35,235.46,1828800.0],["2022-02-16",232.18,235.0,226.0,228.31,2450200.0],["2022-02-17",226.63,226.94,216.54,216.71,2740200.0],["2022-02-18",215.78,218.34,212.23,214.47,2326600.0],["2022-02-22",214.38,225.69,213.0,218.09,3633400.0],["2022-02-23",219.18,222.08,212.69,213.01,1860400.0],["2022-02-24",206.56,223.1,205.9,222.36,2630800.0],["2022-02-25",220.24,225.38,219.08,225.23,2646900.0],["2022-02-28",225.54,231.73,223.66,229.05,3994400.0],["2022-03-01",245.98,249.88,237.72,240.33,6644200.0],["2022-03-02",239.24,249.91,235.6,248.39,4024400.0],["2022-03-03",250.0,250.0,241.77,245.37,2213400.0],["2022-03-04",245.74,248.5,237.64,240.21,2640100.0],["2022-03-07",240.84,242.05,223.16,224.41,4147200.0],["2022-03-08",220.75,226.56,215.76,219.9,3011100.0],["2022-03-09",224.77,235.43,223.83,233.53,2392000.0],["2022-03-10",228.29,232.06,226.62,228.45,1479000.0],["2022-03-11",231.38,232.29,224.69,224.91,1789000.0],["2022-03-14",224.5,229.22,218.9,220.91,1827700.0],["2022-03-15",222.12,222.85,217.15,221.42,2180400.0],["2022-03-16",223.75,228.26,219.34,227.47,2150400.0],["2022-03-17",227.03,237.65,226.03,235.3,2327200.0],["2022-03-18",234.39,245.15,232.56,243.6,2750300.0],["2022-03-21",241.43,244.73,239.9,242.84,1770700.0],["2022-03-22",242.62,248.27,241.0,244.15,1991800.0],["2022-03-23",241.85,242.44,236.21,236.78,2922200.0],["2022-03-24",238.26,241.73,233.0,241.23,2572200.0],["2022-03-25",243.57,244.0,234.8,238.09,2354800.0],["2022-03-28",237.37,246.18,237.37,244.23,2325800.0],["2022-03-29",247.95,248.92,245.06,246.26,2316900.0],["2022-03-30",245.0,246.4,240.24,241.56,1150500.0],["2022-03-31",242.86,242.86,238.4,239.46,1727900.0],["2022-04-01",237.35,242.17,235.45,237.93,2389200.0],["2022-04-04",238.24,245.83,237.48,243.0,1883500.0],["2022-04-05",243.59,244.2,237.5,239.72,2175400.0],["2022-04-06",234.06,234.58,228.6,230.14,1831400.0],["2022-04-07",228.96,235.16,228.96,233.25,1171700.0],["2022-04-08",232.76,233.2,228.24,228.77,1271700.0],["2022-04-11",225.02,229.19,223.41,227.21,1586900.0],["2022-04-12",231.2,233.84,225.45,225.97,1403500.0],["2022-04-13",225.81,230.94,225.35,228.66,1178500.0],["2022-04-14",229.0,229.26,224.01,224.67,1401300.0],["2022-04-18",220.99,222.0,214.57,219.5,2983600.0],["2022-04-19",219.33,225.6,216.56,224.62,1851900.0],["2022-04-20",226.74,226.74,219.58,220.14,1075800.0],["2022-04-21",220.86,224.21,210.39,212.45,1680700.0],["2022-04-22",212.44,214.38,205.55,206.13,1696700.0],["2022-04-25",204.43,210.0,204.28,209.13,1364000.0],["2022-04-26",207.76,208.2,200.67,201.9,2891200.0],["2022-04-27",202.34,209.46,202.34,206.72,2237000.0],["2022-04-28",210.19,217.45,209.32,215.46,2192000.0],["2022-04-29",213.28,217.3,205.94,206.7,2213200.0],["2022-05-02",205.78,209.37,203.14,208.41,1761800.0],["2022-05-03",207.73,209.06,200.08,201.3,2852600.0],["2022-05-04",201.95,208.82,193.59,207.76,2752100.0],["2022-05-05",204.74,205.38,193.16,195.82,2574300.0],["2022-05-06",193.42,195.3,185.56,189.46,1999000.0],["2022-05-09",185.16,185.24,175.07,176.21,6349100.0],["2022-05-10",181.8,185.52,176.18,183.67,4270900.0],["2022-05-11",179.62,186.81,172.45,173.14,3500200.0],["2022-05-12",171.71,178.26,168.9,171.92,3450800.0],["2022-05-13",175.34,184.07,174.95,182.29,3815400.0],["2022-05-16",179.44,182.62,174.64,176.06,2165200.0],["2022-05-17",173.58,176.68,169.0,173.34,4586200.0],["2022-05-18",170.99,172.28,161.62,162.95,4067900.0],["2022-05-19",163.46,167.44,161.83,164.52,3725700.0],["2022-05-20",168.6,170.4,161.04,165.99,2793000.0],["2022-05-23",167.0,167.17,162.7,165.79,2649600.0],["2022-05-24",162.98,164.09,157.49,158.77,4155700.0],["2022-05-25",159.49,165.95,158.03,164.51,3028400.0],["2022-05-26",164.53,169.96,160.68,168.15,4929600.0],["2022-05-27",156.37,159.96,149.06,158.79,13368400.0],["2022-05-31",158.35,158.69,153.5,156.3,6663500.0],["2022-06-01",158.01,162.27,155.0,156.56,4465400.0],["2022-06-02",155.7,169.9,155.37,169.44,4552700.0],["2022-06-03",166.55,168.22,162.0,162.13,3478400.0],["2022-06-06",165.66,165.82,158.81,158.86,2116800.0],["2022-06-07",156.36,160.99,156.36,159.25,2179700.0],["2022-06-08",159.25,161.27,158.57,160.04,1560800.0],["2022-06-09",158.58,159.51,153.8,153.83,1725100.0],["2022-06-10",151.09,152.0,146.55,149.28,3265500.0],["2022-06-13",145.15,146.92,140.84,142.23,3818700.0],["2022-06-14",144.18,146.01,138.73,139.38,3559100.0],["2022-06-15",142.81,145.42,139.69,142.81,4178000.0],["2022-06-16",139.1,140.75,136.27,136.86,2688900.0],["2022-06-17",136.91,141.95,136.74,139.38,4483800.0],["2022-06-21",141.83,143.69,138.44,138.6,2535200.0],["2022-06-22",136.55,139.53,135.05,136.59,6231300.0],["2022-06-23",137.84,142.61,134.53,142.19,4968700.0],["2022-06-24",145.13,152.12,144.51,152.05,4718000.0],["2022-06-27",152.29,153.08,147.51,148.05,4140600.0],["2022-06-28",148.44,149.93,143.96,144.25,3280200.0],["2022-06-29",144.52,148.04,143.05,146.31,2239700.0],["2022-06-30",143.32,143.96,138.05,139.58,3419300.0],["2022-07-01",140.31,143.28,137.5,142.35,1677400.0],["2022-07-05",138.54,146.52,138.54,146.37,2312500.0],["2022-07-06",147.57,147.57,143.61,145.94,2299100.0],["2022-07-07",145.7,148.53,145.55,147.6,3103600.0],["2022-07-08",145.04,148.23,144.14,148.01,1763000.0],["2022-07-11",146.48,147.28,144.01,145.54,1636200.0],["2022-07-12",144.6,147.48,137.45,137.78,3910600.0],["2022-07-13",134.28,140.48,134.1,140.05,2878600.0],["2022-07-14",139.81,140.68,137.38,137.92,2083400.0],["2022-07-15",138.95,140.74,136.0,140.71,2764100.0],["2022-07-18",142.74,143.39,138.61,138.74,2246900.0],["2022-07-19",141.42,143.03,138.47,141.84,2312300.0],["2022-07-20",143.18,147.67,142.0,147.3,2039600.0],["2022-07-21",146.75,149.83,145.43,149.78,1675000.0],["2022-07-22",149.95,152.33,145.93,148.0,1500800.0],["2022-07-25",148.33,148.33,144.55,145.44,1623700.0],["2022-07-26",145.26,145.26,140.43,140.91,2242000.0],["2022-07-27",144.92,150.46,143.12,150.1,2895600.0],["2022-07-28",149.0,153.5,147.47,152.81,3186900.0],["2022-07-29",153.5,155.85,150.44,155.1,2664900.0],["2022-08-01",152.97,156.19,151.7,155.58,1629500.0],["2022-08-02",153.44,157.61,153.38,155.06,1267000.0],["2022-08-03",157.42,160.58,156.05,160.36,2434200.0],["2022-08-04",158.96,162.6,158.12,162.54,1666300.0],["2022-08-05",158.69,163.26,158.0,161.71,1812600.0],["2022-08-08",161.63,169.22,161.35,166.8,3078400.0],["2022-08-09",164.88,166.56,163.28,166.43,2111100.0],["2022-08-10",171.68,173.05,169.74,171.33,2429000.0],["2022-08-11",172.3,172.72,165.13,166.08,2465700.0],["2022-08-12",169.27,176.38,168.69,176.23,3728800.0],["2022-08-15",175.48,179.83,175.2,179.55,2583900.0],["2022-08-16",176.7,178.78,175.89,177.79,2068100.0],["2022-08-17",175.0,176.92,173.8,175.89,2005800.0],["2022-08-18",175.02,176.0,172.13,173.13,2040000.0],["2022-08-19",169.61,170.01,166.03,168.18,2222200.0],["2022-08-22",165.94,165.94,160.09,160.85,2856100.0],["2022-08-23",161.0,161.42,156.79,157.66,3311800.0],["2022-08-24",158.36,161.77,157.37,160.38,2699100.0],["2022-08-25",156.72,162.58,154.11,162.36,4339200.0],["2022-08-26",176.0,178.56,165.52,166.46,9891000.0],["2022-08-29",164.14,169.14,160.76,160.89,4161800.0],["2022-08-30",162.94,165.27,160.03,164.27,3332300.0],["2022-08-31",166.71,167.92,162.9,164.56,3452800.0],["2022-09-01",162.42,163.06,157.5,161.09,3612800.0],["2022-09-02",163.1,164.24,157.43,158.54,2381700.0],["2022-09-06",158.12,160.06,155.82,159.9,2333400.0],["2022-09-07",159.85,166.17,159.49,165.77,2537800.0],["2022-09-08",165.06,169.45,164.13,167.58,2332400.0],["2022-09-09",168.52,171.29,168.0,169.96,2040200.0],["2022-09-12",170.98,172.98,169.19,169.75,2905300.0],["2022-09-13",162.13,164.09,159.83,160.11,3312000.0],["2022-09-14",161.69,163.67,159.1,160.13,2426700.0],["2022-09-15",158.57,160.78,154.14,154.33,3345200.0],["2022-09-16",151.39,156.49,149.39,152.29,5787800.0],["2022-09-19",151.6,155.03,150.88,155.0,2009800.0],["2022-09-20",152.72,154.64,151.58,152.65,2370500.0],["2022-09-21",153.41,157.82,150.92,150.98,2543800.0],["2022-09-22",150.12,152.21,148.85,150.49,2511600.0],["2022-09-23",149.5,151.38,146.79,151.24,3214900.0],["2022-09-26",151.2,153.83,146.92,146.97,2269600.0],["2022-09-27",149.54,150.83,146.54,149.18,2154900.0],["2022-09-28",149.76,157.67,149.34,156.85,4052600.0],["2022-09-29",155.36,156.51,152.13,156.26,2391600.0],["2022-09-30",156.31,158.41,152.08,152.22,1878100.0],["2022-10-03",152.68,155.71,151.31,154.25,1723500.0],["2022-10-04",157.31,160.25,157.31,159.0,1748400.0],["2022-10-05",156.51,160.52,155.48,159.45,1257800.0],["2022-10-06",159.31,162.44,158.03,159.5,1554700.0],["2022-10-07",155.79,157.19,151.71,152.88,1537700.0],["2022-10-10",153.53,153.53,146.63,147.83,1029500.0],["2022-10-11",147.0,147.7,141.55,142.7,2096900.0],["2022-10-12",142.35,144.2,139.96,143.93,2040400.0],["2022-10-13",138.3,143.57,135.63,142.71,2556400.0],["2022-10-14",145.22,147.24,139.39,139.59,2141100.0],["2022-10-17",143.2,149.57,142.67,148.94,3386900.0],["2022-10-18",152.81,156.62,151.06,152.61,2224900.0],["2022-10-19",150.79,151.42,145.5,146.5,1548200.0],["2022-10-20",145.37,149.43,144.24,145.42,1816900.0],["2022-10-21",144.73,149.73,142.63,149.48,1431700.0],["2022-10-24",149.42,149.48,143.51,147.95,1505800.0],["2022-10-25",150.16,157.08,149.68,156.18,2379900.0],["2022-10-26",152.06,158.02,151.85,154.73,2753600.0],["2022-10-27",158.37,162.77,154.91,155.24,2241200.0],["2022-10-28",154.12,157.98,152.53,157.65,1502600.0],["2022-10-31",157.75,158.65,155.43,155.82,1222000.0],["2022-11-01",158.48,158.95,151.52,151.6,1430400.0],["2022-11-02",152.29,152.29,143.41,143.51,2190500.0],["2022-11-03",141.19,144.28,139.89,140.22,2572400.0],["2022-11-04",140.71,141.27,128.72,132.63,5266300.0],["2022-11-07",135.42,137.63,130.35,136.52,3038400.0],["2022-11-08",136.82,142.7,134.72,140.18,2072200.0],["2022-11-09",140.06,140.06,134.14,134.95,1913600.0],["2022-11-10",145.0,155.43,144.82,153.13,4396200.0],["2022-11-11",153.12,159.29,150.86,156.95,2680200.0],["2022-11-14",155.77,155.94,151.94,153.38,2032700.0],["2022-11-15",159.41,162.51,158.36,160.74,2803900.0],["2022-11-16",159.45,159.82,153.24,155.39,1582600.0],["2022-11-17",150.48,151.57,147.69,148.81,1849300.0],["2022-11-18",152.19,152.48,145.3,146.74,1650700.0],["2022-11-21",142.0,145.64,141.72,143.2,1808900.0],["2022-11-22",143.53,146.41,141.22,146.29,1289200.0],["2022-11-23",143.9,151.85,143.7,149.34,1518700.0],["2022-11-25",147.84,149.74,147.4,148.98,768300.0],["2022-11-28",148.44,150.59,144.62,145.25,3135100.0],["2022-11-29",145.25,145.82,142.13,143.3,3350800.0],["2022-11-30",157.89,167.93,155.5,167.9,8712600.0],["2022-12-01",165.61,170.93,165.0,169.48,3329400.0],["2022-12-02",166.03,171.28,164.41,170.99,2552900.0],["2022-12-05",169.99,170.52,163.25,164.61,2480000.0],["2022-12-06",165.32,165.32,159.9,161.36,2061500.0],["2022-12-07",162.09,165.28,161.64,164.72,2057300.0],["2022-12-08",165.61,170.77,163.71,169.33,2222100.0],["2022-12-09",169.2,172.94,167.78,169.6,1647700.0],["2022-12-12",170.26,173.33,169.53,172.73,2179100.0],["2022-12-13",182.8,184.5,175.39,177.33,2998600.0],["2022-12-14",176.53,182.11,176.34,179.29,2945400.0],["2022-12-15",175.76,178.19,174.15,175.42,2349100.0],["2022-12-16",174.47,176.25,172.94,175.22,2142100.0],["2022-12-19",174.19,175.4,168.6,170.04,2169000.0],["2022-12-20",169.03,173.02,168.15,172.09,1751600.0],["2022-12-21",169.86,172.42,168.13,170.08,2541500.0],["2022-12-22",167.99,168.53,161.83,165.61,2016800.0],["2022-12-23",164.56,165.45,162.29,164.64,1130100.0],["2022-12-27",163.65,164.52,160.6,163.4,745400.0],["2022-12-28",163.34,165.0,162.55,162.99,975400.0],["2022-12-29",163.98,168.77,163.26,167.79,2339800.0],["2022-12-30",164.28,167.4,164.27,167.33,1128200.0],["2023-01-03",170.7,173.87,167.04,169.35,2094000.0],["2023-01-04",171.31,173.16,168.99,171.22,1660200.0],["2023-01-05",167.52,167.52,157.85,160.19,3003800.0],["2023-01-06",163.2,164.73,157.96,161.14,1910300.0],["2023-01-09",162.2,167.1,162.2,162.93,1727600.0],["2023-01-10",161.09,163.72,158.94,160.21,1824800.0],["2023-01-11",160.38,164.41,159.0,163.92,1915400.0],["2023-01-12",163.58,164.58,158.74,163.59,2119400.0],["2023-01-13",163.02,167.99,162.61,167.15,2042000.0],["2023-01-17",163.49,168.68,162.74,166.69,2655200.0],["2023-01-18",167.95,170.17,164.14,164.29,1867900.0],["2023-01-19",163.5,169.0,163.5,167.54,1994400.0],["2023-01-20",168.7,174.39,167.97,173.4,2980300.0],["2023-01-23",171.26,176.54,171.08,176.43,2013300.0],["2023-01-24",175.7,176.86,172.28,172.53,1460200.0],["2023-01-25",168.53,174.85,167.5,174.44,1198000.0],["2023-01-26",177.27,179.65,175.97,178.88,1693300.0],["2023-01-27",177.09,179.74,176.53,177.66,1189800.0],["2023-01-30",175.21,177.36,173.29,176.48,1674500.0],["2023-01-31",177.7,181.51,176.9,181.43,1971400.0],["2023-02-01",180.58,187.19,177.78,185.33,2396500.0],["2023-02-02",189.48,192.82,189.15,190.98,2662500.0],["2023-02-03",186.3,189.71,184.29,185.85,2001600.0],["2023-02-06",182.83,185.64,181.77,183.73,1790100.0],["2023-02-07",184.24,193.01,183.39,191.75,3146800.0],["2023-02-08",191.34,192.05,187.43,188.73,1776200.0],["2023-02-09",192.23,193.64,189.52,189.77,2367100.0],["2023-02-10",186.81,189.43,184.31,186.85,1556300.0],["2023-02-13",187.84,188.59,184.84,188.25,1492000.0],["2023-02-14",187.23,192.85,186.16,189.54,1001900.0],["2023-02-15",188.94,191.15,188.0,190.93,1303700.0],["2023-02-16",186.13,190.76,185.07,187.75,1309600.0],["2023-02-17",186.63,186.98,183.03,185.8,1054100.0],["2023-02-21",184.0,184.52,181.56,181.92,1515400.0],["2023-02-22",184.83,187.35,183.87,184.37,1442600.0],["2023-02-23",186.81,188.59,183.45,187.21,1643500.0],["2023-02-24",183.99,185.33,181.49,183.13,2552000.0],["2023-02-27",185.81,186.87,182.56,184.93,4072600.0],["2023-02-28",182.0,188.77,181.7,185.47,4882900.0],["2023-03-01",185.64,188.86,183.68,184.12,2652500.0],["2023-03-02",184.29,188.46,182.72,188.17,2067100.0],["2023-03-03",188.95,191.73,188.9,191.55,2304200.0],["2023-03-06",191.0,192.67,188.53,188.82,1703800.0],["2023-03-07",189.09,190.75,185.95,186.64,1728700.0],["2023-03-08",187.03,187.28,182.86,183.49,1969600.0],["2023-03-09",184.18,186.48,180.76,181.47,1596000.0],["2023-03-10",180.84,182.01,176.22,178.27,2182400.0],["2023-03-13",176.51,181.9,174.06,181.25,2066200.0],["2023-03-14",183.11,184.94,181.28,183.41,1697700.0],["2023-03-15",182.21,184.72,180.72,184.36,1450900.0],["2023-03-16",184.86,191.99,184.24,191.72,2288000.0],["2023-03-17",191.72,192.7,188.1,188.77,2719800.0],["2023-03-20",188.75,190.7,186.72,190.64,2279800.0],["2023-03-21",191.65,192.25,188.4,190.7,1912200.0],["2023-03-22",190.25,190.25,184.22,184.29,1843100.0],["2023-03-23",187.7,190.83,186.84,188.04,1542800.0],["2023-03-24",187.12,191.44,186.26,190.43,1335000.0],["2023-03-27",190.52,191.16,185.82,188.15,1676800.0],["2023-03-28",188.3,191.15,187.62,189.68,1651200.0],["2023-03-29",191.71,198.33,190.74,198.25,2983700.0],["2023-03-30",200.0,201.83,199.09,200.05,1840300.0],["2023-03-31",201.0,206.68,200.22,206.54,2578600.0],["2023-04-03",203.29,204.99,201.77,204.37,1749900.0],["2023-04-04",204.67,205.98,202.18,202.6,1193500.0],["2023-04-05",200.53,200.65,193.96,197.87,3367900.0],["2023-04-06",194.95,197.45,188.64,196.81,2373900.0],["2023-04-10",195.18,197.35,194.07,196.94,1254200.0],["2023-04-11",195.99,196.98,192.64,195.98,1495900.0],["2023-04-12",194.92,195.0,188.28,191.74,3435600.0],["2023-04-13",193.33,195.58,192.84,194.85,1822900.0],["2023-04-14",191.89,194.94,191.48,194.04,1468600.0],["2023-04-17",194.65,196.17,193.29,195.62,985300.0],["2023-04-18",198.44,198.44,193.43,193.54,1153900.0],["2023-04-19",192.0,193.89,190.91,192.03,1374700.0],["2023-04-20",190.23,192.69,190.02,191.05,1205200.0],["2023-04-21",191.76,192.09,190.19,190.99,906200.0],["2023-04-24",192.0,192.66,188.59,189.09,1475900.0],["2023-04-25",187.19,187.19,182.83,182.88,2329100.0],["2023-04-26",185.84,189.45,184.2,187.16,1570900.0],["2023-04-27",188.45,188.48,183.88,187.13,1463700.0],["2023-04-28",185.35,186.94,182.98,186.14,1110400.0],["2023-05-01",185.51,186.93,184.79,186.34,1074600.0],["2023-05-02",187.89,187.92,182.96,183.13,1883200.0],["2023-05-03",183.33,186.5,182.95,183.32,1317400.0],["2023-05-04",184.18,184.82,181.22,181.92,1141800.0],["2023-05-05",182.34,183.67,180.21,181.48,2650800.0],["2023-05-08",175.72,180.37,174.25,179.6,2891300.0],["2023-05-09",180.35,181.36,177.65,178.43,1690300.0],["2023-05-10",179.84,180.86,177.19,179.4,1652600.0],["2023-05-11",179.38,179.38,176.14,178.32,1838200.0],["2023-05-12",176.27,183.1,174.7,182.76,2130900.0],["2023-05-15",182.25,186.35,181.75,185.46,1414900.0],["2023-05-16",184.0,189.64,184.0,185.31,2076600.0],["2023-05-17",185.41,188.78,182.59,188.22,1626400.0],["2023-05-18",187.0,195.82,186.84,195.75,2041300.0],["2023-05-19",196.54,196.67,194.23,195.71,1351400.0],["2023-05-22",197.02,199.07,195.99,196.41,1752200.0],["2023-05-23",194.16,196.46,192.41,192.87,1525400.0],["2023-05-24",192.3,197.13,191.04,196.19,2241900.0],["2023-05-25",198.65,198.67,192.68,196.41,5213000.0],["2023-05-26",214.78,218.88,211.14,216.07,6730400.0],["2023-05-30",217.37,218.73,208.96,209.08,3549000.0],["2023-05-31",207.82,213.27,206.48,211.99,5557500.0],["2023-06-01",209.32,217.15,208.71,215.31,2534100.0],["2023-06-02",215.68,217.67,213.36,213.5,2036400.0],["2023-06-05",212.0,214.1,210.64,213.48,1390300.0],["2023-06-06",213.84,216.63,213.22,215.0,1404400.0],["2023-06-07",213.21,214.56,202.79,203.44,2971500.0],["2023-06-08",203.14,208.0,201.42,204.49,2512800.0],["2023-06-09",205.0,207.66,201.76,204.38,1884000.0],["2023-06-12",205.54,209.84,205.16,209.65,1861900.0],["2023-06-13",212.37,214.57,211.3,214.06,1798000.0],["2023-06-14",213.93,217.99,213.35,217.31,2030500.0],["2023-06-15",216.13,224.74,216.0,224.31,2551200.0],["2023-06-16",225.34,226.06,220.08,222.4,3312300.0],["2023-06-20",220.39,224.04,219.19,223.74,1784500.0],["2023-06-21",225.16,225.59,218.25,219.83,1837900.0],["2023-06-22",217.9,221.2,217.14,221.0,1342800.0],["2023-06-23",218.61,222.48,218.0,222.25,2800800.0],["2023-06-26",221.1,224.13,219.09,219.94,2289600.0],["2023-06-27",220.52,225.33,220.52,224.22,1381000.0],["2023-06-28",227.33,229.59,222.57,222.96,2117400.0],["2023-06-29",223.74,228.0,221.02,227.12,2445800.0],["2023-06-30",229.34,230.62,225.7,225.89,1773300.0],["2023-07-03",225.58,226.38,223.47,224.59,783100.0],["2023-07-05",220.98,222.93,220.0,222.6,1689600.0],["2023-07-06",217.9,220.29,216.79,219.3,1394700.0],["2023-07-07",218.63,221.04,217.37,218.73,1526800.0],["2023-07-10",218.0,225.23,217.91,222.4,1589400.0],["2023-07-11",222.27,223.66,219.04,221.71,1596900.0],["2023-07-12",223.87,224.03,218.33,219.08,2496600.0],["2023-07-13",220.83,221.4,218.95,219.78,2289300.0],["2023-07-14",219.23,224.16,219.19,223.91,1649100.0],["2023-07-17",223.82,230.42,222.94,228.25,1888300.0],["2023-07-18",226.49,229.46,224.23,228.35,1840500.0],["2023-07-19",230.89,234.8,230.24,231.68,1854800.0],["2023-07-20",229.04,231.11,221.79,222.32,2242200.0],["2023-07-21",223.58,226.01,222.82,225.05,3993000.0],["2023-07-24",224.14,226.61,221.2,223.12,1339900.0],["2023-07-25",223.48,228.65,223.15,227.4,1257300.0],["2023-07-26",225.63,232.0,225.63,230.05,2615000.0],["2023-07-27",233.22,234.82,228.26,229.8,2372600.0],["2023-07-28",231.82,236.27,231.75,235.0,1605500.0],["2023-07-31",235.15,238.67,234.71,237.13,1104100.0],["2023-08-01",235.84,240.18,233.51,239.8,1274900.0],["2023-08-02",236.02,236.29,226.03,229.22,1630700.0],["2023-08-03",228.45,230.6,225.82,229.34,1283100.0],["2023-08-04",230.59,233.45,227.15,230.12,1263300.0],["2023-08-07",229.3,233.73,229.05,233.55,1374000.0],["2023-08-08",230.28,230.58,226.1,227.54,1435800.0],["2023-08-09",227.75,228.65,224.0,225.56,1275800.0],["2023-08-10",229.89,230.97,226.0,227.87,1030400.0],["2023-08-11",226.64,229.69,225.7,226.46,770700.0],["2023-08-14",225.08,229.78,224.96,228.11,934900.0],["2023-08-15",226.48,232.4,226.37,230.89,1381400.0],["2023-08-16",231.78,234.9,230.21,230.41,1429300.0],["2023-08-17",231.98,232.04,222.92,224.06,1667200.0],["2023-08-18",220.23,225.56,218.44,224.42,1462300.0],["2023-08-21",224.85,228.34,224.49,227.23,1195400.0],["2023-08-22",228.0,228.96,225.73,226.26,1377800.0],["2023-08-23",226.61,231.77,226.61,230.22,1328700.0],["2023-08-24",234.37,235.69,224.87,224.87,3629700.0],["2023-08-25",228.38,239.33,226.08,236.97,5637100.0],["2023-08-28",237.33,238.5,234.76,236.3,1879000.0],["2023-08-29",236.7,241.82,236.05,241.67,1848800.0],["2023-08-30",241.92,244.93,241.92,243.14,1644100.0],["2023-08-31",243.49,245.6,242.22,244.5,1982900.0],["2023-09-01",246.54,249.26,244.18,248.49,1070300.0],["2023-09-05",246.65,247.75,244.65,247.21,1172500.0],["2023-09-06",245.68,248.7,245.49,248.41,1165600.0],["2023-09-07",247.76,251.63,246.74,250.47,1021700.0],["2023-09-08",249.95,252.29,249.01,250.63,1117900.0],["2023-09-11",249.82,252.72,248.06,252.21,1240800.0],["2023-09-12",250.3,250.95,246.83,247.73,1242500.0],["2023-09-13",247.65,249.82,244.88,245.19,1270400.0],["2023-09-14",246.15,246.99,242.32,245.08,1119900.0],["2023-09-15",245.08,245.08,239.59,240.86,2821800.0],["2023-09-18",240.39,244.61,239.9,244.33,1362300.0],["2023-09-19",242.53,243.4,240.18,243.1,1168600.0],["2023-09-20",243.4,244.15,237.66,237.8,1261100.0],["2023-09-21",235.3,235.86,229.71,230.17,1746500.0],["2023-09-22",230.71,232.34,230.26,230.82,1162700.0],["2023-09-25",229.64,232.16,229.01,231.59,894200.0],["2023-09-26",230.9,232.7,228.56,229.24,1217300.0],["2023-09-27",230.72,233.84,227.02,230.81,2338100.0],["2023-09-28",202.99,215.0,202.65,211.22,9196300.0],["2023-09-29",214.95,217.32,213.64,214.85,4066600.0],["2023-10-02",214.85,216.31,212.0,213.66,2168600.0],["2023-10-03",211.41,214.85,206.59,207.3,2929700.0],["2023-10-04",208.7,209.91,206.4,209.37,1987100.0],["2023-10-05",208.01,208.98,203.39,205.14,2444700.0],["2023-10-06",202.53,214.81,202.01,213.63,2208600.0],["2023-10-09",212.41,218.43,212.01,217.75,1486600.0],["2023-10-10",217.39,222.3,217.19,220.92,1702100.0],["2023-10-11",220.18,222.68,219.79,222.0,1360700.0],["2023-10-12",223.49,223.49,214.01,215.75,1528300.0],["2023-10-13",216.77,217.86,213.94,214.89,1206500.0],["2023-10-16",216.29,218.2,213.48,215.62,855500.0],["2023-10-17",213.29,220.27,213.07,218.07,1423300.0],["2023-10-18",215.61,217.81,214.57,214.61,1036400.0],["2023-10-19",217.17,218.46,212.69,213.26,1156200.0],["2023-10-20",213.95,214.48,209.81,211.16,1278500.0],["2023-10-23",210.7,212.17,208.06,209.58,1197900.0],["2023-10-24",210.63,213.46,209.14,212.37,676400.0],["2023-10-25",211.0,211.0,205.06,207.21,1294600.0],["2023-10-26",208.18,209.65,204.46,205.98,1672200.0],["2023-10-27",206.0,207.26,203.85,206.01,1341500.0],["2023-10-30",207.43,207.55,204.78,207.2,1370500.0],["2023-10-31",207.55,213.23,206.79,211.71,1888700.0],["2023-11-01",209.46,211.98,206.99,211.46,1664200.0],["2023-11-02",215.62,216.21,211.65,212.92,1308800.0],["2023-11-03",211.63,220.95,211.63,218.41,1381500.0],["2023-11-06",218.4,218.52,214.91,218.39,972400.0],["2023-11-07",220.47,222.97,219.14,221.45,1136700.0],["2023-11-08",222.47,223.72,219.98,222.6,689000.0],["2023-11-09",223.25,232.0,220.93,225.45,2282000.0],["2023-11-10",226.55,231.82,225.06,230.01,1788800.0],["2023-11-13",225.13,227.83,223.0,226.3,1779100.0],["2023-11-14",231.0,233.24,229.05,232.42,1596600.0],["2023-11-15",233.1,235.46,230.97,231.51,1312100.0],["2023-11-16",232.0,233.34,229.75,231.95,1259600.0],["2023-11-17",232.88,232.88,230.63,231.66,1013600.0],["2023-11-20",233.76,237.72,232.52,237.02,1236000.0],["2023-11-21",236.52,238.84,235.6,236.68,955000.0],["2023-11-22",238.01,238.99,233.9,234.26,1313700.0],["2023-11-24",234.39,236.7,233.33,236.61,860800.0],["2023-11-27",236.66,238.11,235.58,235.83,1746600.0],["2023-11-28",235.0,237.63,234.45,237.33,2806000.0],["2023-11-29",255.09,270.65,252.56,263.49,9168700.0],["2023-11-30",264.26,271.99,260.91,270.72,4494400.0],["2023-12-01",269.21,273.63,266.28,272.92,2690100.0],["2023-12-04",269.27,272.9,265.3,269.22,3375000.0],["2023-12-05",268.02,268.62,263.6,267.76,2490400.0],["2023-12-06",267.4,271.6,266.79,267.32,1824200.0],["2023-12-07",268.92,273.92,268.14,272.38,2009500.0],["2023-12-08",270.06,274.85,269.55,273.41,1485100.0],["2023-12-11",274.59,278.94,273.9,276.11,1949200.0],["2023-12-12",275.67,278.09,274.71,276.75,2425100.0],["2023-12-13",278.93,279.0,274.85,278.68,2687700.0],["2023-12-14",277.28,279.83,270.51,270.78,2930500.0],["2023-12-15",271.5,274.84,269.64,272.7,3442400.0],["2023-12-18",272.37,275.12,271.87,272.75,1317100.0],["2023-12-19",273.12,275.72,271.87,273.98,1400700.0],["2023-12-20",272.7,275.2,270.09,270.15,1369000.0],["2023-12-21",272.51,273.33,270.27,272.9,1201300.0],["2023-12-22",274.01,275.81,271.33,272.57,1178400.0],["2023-12-26",272.57,274.42,272.44,273.97,798200.0],["2023-12-27",274.29,274.72,272.45,273.7,759200.0],["2023-12-28",274.14,277.0,272.71,276.08,839300.0],["2023-12-29",275.43,277.63,274.05,276.06,975400.0],["2024-01-02",273.73,274.93,263.88,268.28,2019600.0],["2024-01-03",267.2,270.38,266.53,268.41,1711300.0],["2024-01-04",267.55,268.57,264.1,267.08,1330100.0],["2024-01-05",264.52,268.28,264.14,265.8,1781200.0],["2024-01-08",265.55,273.57,265.11,272.94,1557700.0],["2024-01-09",269.79,277.08,269.79,275.82,1093500.0],["2024-01-10",275.74,278.56,274.81,276.81,1220500.0],["2024-01-11",278.3,279.26,275.05,278.97,827300.0],["2024-01-12",278.97,283.34,277.86,283.24,1891800.0],["2024-01-16",282.52,283.83,278.54,280.89,1077800.0],["2024-01-17",278.8,282.65,276.64,281.32,1166500.0],["2024-01-18",283.31,285.78,280.09,285.68,1192300.0],["2024-01-19",286.76,290.46,285.94,289.99,1294000.0],["2024-01-22",291.67,293.71,289.64,289.88,926800.0],["2024-01-23",289.98,291.43,286.76,291.32,767900.0],["2024-01-24",293.0,297.44,291.34,295.5,1485900.0],["2024-01-25",297.92,298.0,290.59,292.36,1189400.0],["2024-01-26",292.36,292.67,288.55,288.63,1296500.0],["2024-01-29",288.63,296.82,288.63,296.73,1296500.0],["2024-01-30",295.42,297.64,294.5,294.86,766900.0],["2024-01-31",292.69,294.38,288.76,291.07,1244500.0],["2024-02-01",292.7,295.26,291.1,294.0,767800.0],["2024-02-02",292.88,295.39,292.22,294.74,1348400.0],["2024-02-05",294.58,294.79,288.84,291.73,1063600.0],["2024-02-06",293.0,293.0,284.63,288.63,1186400.0],["2024-02-07",291.34,295.99,289.0,294.42,1208100.0],["2024-02-08",295.56,299.46,293.45,298.65,1086400.0],["2024-02-09",300.0,308.95,299.17,304.89,1891800.0],["2024-02-12",301.76,304.17,298.17,299.09,1296000.0],["2024-02-13",292.21,301.47,290.31,296.75,1616600.0],["2024-02-14",299.41,303.77,298.39,302.24,1475900.0],["2024-02-15",304.54,306.25,301.39,305.09,1752300.0],["2024-02-16",306.57,306.57,302.14,302.67,1406900.0],["2024-02-20",303.0,304.83,297.43,301.98,1595000.0],["2024-02-21",299.55,299.55,294.68,298.96,1224400.0],["2024-02-22",308.58,308.98,303.56,306.62,1778900.0],["2024-02-23",309.1,309.86,304.43,305.88,1463600.0],["2024-02-26",308.0,311.28,306.6,307.21,4568000.0],["2024-02-27",292.59,304.79,292.57,295.05,5858400.0],["2024-02-28",294.21,295.92,289.79,295.16,2120000.0],["2024-02-29",296.89,298.5,290.48,294.66,3206500.0],["2024-03-01",295.88,296.44,289.25,291.92,4146500.0],["2024-03-04",279.0,279.36,272.28,273.02,8220800.0],["2024-03-05",270.74,270.9,262.56,266.74,4730000.0],["2024-03-06",268.3,270.95,263.58,266.93,2772100.0],["2024-03-07",266.8,269.39,264.5,264.74,2671900.0],["2024-03-08",264.32,269.19,263.69,264.32,2448300.0],["2024-03-11",263.94,269.86,263.12,266.72,2233800.0],["2024-03-12",267.08,272.61,267.08,271.21,2037700.0],["2024-03-13",272.91,272.95,269.03,269.73,1656300.0],["2024-03-14",271.29,272.5,267.83,272.04,1385500.0],["2024-03-15",269.3,270.86,266.8,268.27,3321800.0],["2024-03-18",270.65,273.34,269.23,272.6,1720700.0],["2024-03-19",271.68,274.37,269.01,273.24,1370100.0],["2024-03-20",273.0,277.15,270.87,276.41,1641500.0],["2024-03-21",278.3,280.26,275.53,276.49,1648800.0],["2024-03-22",275.5,279.25,274.26,277.5,1542700.0],["2024-03-25",277.7,278.14,274.0,275.68,1331300.0],["2024-03-26",277.48,278.33,275.52,277.38,1039600.0],["2024-03-27",278.45,279.99,270.47,273.62,1681500.0],["2024-03-28",274.08,275.87,272.44,272.75,1242200.0],["2024-04-01",272.77,273.43,269.36,272.44,1333900.0],["2024-04-02",268.88,273.24,266.54,271.66,1588600.0],["2024-04-03",270.11,272.66,268.71,268.83,1208400.0],["2024-04-04",272.5,275.76,269.08,269.08,1470600.0],["2024-04-05",269.51,269.72,265.54,268.32,1464300.0],["2024-04-08",267.56,270.26,266.38,268.61,1623300.0],["2024-04-09",269.05,271.95,266.82,271.1,1235400.0],["2024-04-10",267.17,270.0,265.0,266.86,1459100.0],["2024-04-11",268.3,269.68,264.86,268.47,1103400.0],["2024-04-12",265.38,267.6,263.38,263.69,1251100.0],["2024-04-15",264.83,266.15,257.84,259.63,1367800.0],["2024-04-16",259.7,260.2,256.71,257.69,2052500.0],["2024-04-17",258.89,260.28,256.92,257.02,1258400.0],["2024-04-18",257.38,258.25,254.28,255.64,1259500.0],["2024-04-19",255.43,256.36,250.52,252.22,1543900.0],["2024-04-22",254.35,254.82,251.0,253.53,1099100.0],["2024-04-23",256.14,259.34,255.24,256.82,1286400.0],["2024-04-24",257.99,258.94,254.43,255.74,1163500.0],["2024-04-25",254.05,256.95,250.59,254.06,1446100.0],["2024-04-26",253.09,255.54,250.64,251.04,2549100.0],["2024-04-29",251.33,252.45,248.19,248.77,2182000.0],["2024-04-30",248.76,248.76,244.36,244.73,2674300.0],["2024-05-01",245.38,249.93,241.14,244.96,2854400.0],["2024-05-02",249.58,255.2,248.7,250.85,3929100.0],["2024-05-03",253.15,258.0,252.36,255.78,3072600.0],["2024-05-06",252.29,252.29,247.18,249.91,2881500.0],["2024-05-07",249.3,251.22,247.66,249.43,1647200.0],["2024-05-08",249.44,251.28,248.04,249.63,1475200.0],["2024-05-09",250.37,250.88,245.89,245.96,2577000.0],["2024-05-10",246.28,249.67,246.09,246.34,1582000.0],["2024-05-13",246.17,248.8,246.17,247.08,2161700.0],["2024-05-14",247.25,248.96,246.12,246.88,1737300.0],["2024-05-15",247.9,252.97,247.05,251.31,2194300.0],["2024-05-16",248.96,256.89,248.49,256.57,1887100.0],["2024-05-17",257.47,259.48,256.29,257.93,2018500.0],["2024-05-20",256.03,259.8,256.0,259.5,1880400.0],["2024-05-21",258.87,259.9,256.99,258.86,1939100.0],["2024-05-22",260.0,263.02,258.88,259.88,2202100.0],["2024-05-23",263.27,263.66,260.05,260.9,4409900.0],["2024-05-24",232.19,236.95,219.39,220.91,15622800.0],["2024-05-28",219.04,219.53,211.29,215.44,7423800.0],["2024-05-29",214.99,216.06,211.19,211.58,3763700.0],["2024-05-30",207.25,209.66,204.52,207.44,7025400.0],["2024-05-31",208.08,213.06,207.86,211.45,6451900.0],["2024-06-03",210.07,211.84,207.56,210.83,3238200.0],["2024-06-04",211.85,212.82,209.04,211.12,3602000.0],["2024-06-05",211.89,215.57,211.16,212.46,2558300.0],["2024-06-06",212.78,216.77,212.37,214.95,2614900.0],["2024-06-07",213.72,217.16,213.14,215.56,2412800.0],["2024-06-10",213.38,215.08,209.84,212.73,2627600.0],["2024-06-11",213.75,214.84,212.5,214.13,1915400.0],["2024-06-12",215.26,215.27,210.49,210.93,2992200.0],["2024-06-13",211.7,211.7,207.0,207.08,1928900.0],["2024-06-14",208.07,210.88,207.11,209.48,1641800.0],["2024-06-17",207.76,213.65,207.18,212.46,2039500.0],["2024-06-18",211.0,212.85,207.37,207.69,2148300.0],["2024-06-20",210.0,216.34,209.35,214.59,2843100.0],["2024-06-21",216.78,219.7,216.27,219.09,5458100.0],["2024-06-24",218.22,220.0,217.41,218.7,2369700.0],["2024-06-25",219.28,219.59,216.91,217.38,1567100.0],["2024-06-26",216.48,219.01,215.81,216.78,1827900.0],["2024-06-27",217.55,224.14,217.26,223.36,1974000.0],["2024-06-28",223.35,225.41,221.96,223.56,2677000.0],["2024-07-01",223.0,225.41,219.57,224.72,1496000.0],["2024-07-02",223.12,226.79,223.02,226.76,1715300.0],["2024-07-03",227.2,228.95,225.35,225.55,882800.0],["2024-07-05",224.95,229.35,224.01,229.13,1692700.0],["2024-07-08",226.51,228.99,223.83,226.54,1674000.0],["2024-07-09",225.32,226.23,221.52,223.09,1907500.0],["2024-07-10",223.36,224.43,220.34,223.08,1769100.0],["2024-07-11",223.71,228.14,222.75,226.81,2483000.0],["2024-07-12",226.78,230.34,226.02,230.02,1686900.0],["2024-07-15",230.7,233.86,230.0,232.47,2889500.0],["2024-07-16",233.3,237.25,232.65,235.63,1652200.0],["2024-07-17",233.6,237.48,231.27,231.63,2087200.0],["2024-07-18",232.76,235.0,229.15,230.58,1724800.0],["2024-07-19",219.33,227.97,218.46,227.49,2787300.0],["2024-07-22",228.92,229.95,225.52,228.99,2292300.0],["2024-07-23",230.0,232.24,225.83,226.04,1465200.0],["2024-07-24",225.16,225.47,220.46,220.52,1657600.0],["2024-07-25",224.0,232.87,223.55,227.08,2264000.0],["2024-07-26",228.34,231.21,227.98,228.64,1003300.0],["2024-07-29",228.63,229.99,226.34,227.13,1026200.0],["2024-07-30",228.0,229.52,224.91,226.48,1470100.0],["2024-07-31",229.65,231.24,225.89,227.12,1556900.0],["2024-08-01",227.33,228.41,220.39,222.58,1349100.0],["2024-08-02",218.48,220.0,212.13,214.86,2456500.0],["2024-08-05",199.99,212.0,199.81,207.75,3103800.0],["2024-08-06",209.39,214.04,207.72,211.25,2431800.0],["2024-08-07",213.34,220.05,210.07,210.21,1918200.0],["2024-08-08",212.68,214.11,210.68,212.18,2014400.0],["2024-08-09",212.5,213.46,211.4,211.95,2072800.0],["2024-08-12",211.95,213.4,209.88,210.57,2239000.0],["2024-08-13",210.49,217.45,209.73,216.39,1819100.0],["2024-08-14",216.29,223.63,216.16,222.84,2347200.0],["2024-08-15",225.85,232.71,225.3,231.56,2753500.0],["2024-08-16",232.09,232.97,230.32,231.74,1580300.0],["2024-08-19",229.94,232.7,229.51,232.63,2108100.0],["2024-08-20",232.63,234.44,231.03,232.46,1547000.0],["2024-08-21",233.0,234.54,232.29,233.51,2209900.0],["2024-08-22",234.65,236.74,230.54,231.08,5123000.0],["2024-08-23",264.99,265.7,254.51,259.95,9701900.0],["2024-08-26",260.0,262.5,257.45,260.37,3196800.0],["2024-08-27",260.0,266.82,259.43,264.68,2588000.0],["2024-08-28",263.98,264.78,257.95,260.3,1851500.0],["2024-08-29",262.4,265.34,261.11,262.36,1435000.0],["2024-08-30",262.41,264.45,260.35,263.19,1707400.0],["2024-09-03",262.99,265.57,258.82,260.32,1584700.0],["2024-09-04",258.9,260.1,257.07,258.6,1172500.0],["2024-09-05",255.75,257.28,253.2,255.79,1446900.0],["2024-09-06",257.93,259.62,251.25,254.6,2252100.0],["2024-09-09",248.71,255.83,248.39,253.52,2741800.0],["2024-09-10",256.18,256.18,252.32,255.58,1801800.0],["2024-09-11",256.0,256.0,247.84,255.62,1912900.0],["2024-09-12",256.38,256.75,250.68,251.19,1888000.0],["2024-09-13",251.13,253.27,249.76,250.05,1506800.0],["2024-09-16",250.22,253.39,247.44,249.21,1658400.0],["2024-09-17",251.1,253.5,247.22,248.12,1696900.0],["2024-09-18",248.09,251.44,243.49,248.47,2771300.0],["2024-09-19",256.5,257.21,247.03,247.43,2768900.0],["2024-09-20",246.49,249.17,246.18,248.29,3902000.0],["2024-09-23",248.92,249.17,244.06,245.03,1387700.0],["2024-09-24",245.06,249.31,244.58,246.95,1350700.0],["2024-09-25",245.26,246.12,242.5,243.37,1262700.0],["2024-09-26",244.99,245.79,241.59,245.43,1517000.0],["2024-09-27",245.43,245.62,242.54,243.62,1237900.0],["2024-09-30",243.16,245.41,241.54,244.41,1188800.0],["2024-10-01",243.94,244.5,237.54,240.66,2631600.0],["2024-10-02",240.6,240.6,233.33,237.15,2238700.0],["2024-10-03",235.36,242.48,235.0,240.94,1682500.0],["2024-10-04",244.9,246.91,241.56,242.35,1621500.0],["2024-10-07",240.03,241.62,235.0,235.47,2084300.0],["2024-10-08",235.95,239.65,234.49,239.47,1529800.0],["2024-10-09",239.65,241.5,238.69,240.77,1237100.0],["2024-10-10",238.81,246.65,238.81,245.16,1805200.0],["2024-10-11",242.75,244.47,240.06,240.9,1713200.0],["2024-10-14",242.37,242.97,240.12,242.47,1155600.0],["2024-10-15",242.56,247.72,242.06,244.83,2187200.0],["2024-10-16",244.84,245.99,239.49,240.22,1299800.0],["2024-10-17",240.5,244.58,240.46,243.27,1494100.0],["2024-10-18",243.27,245.76,242.18,244.48,955800.0],["2024-10-21",243.26,244.71,242.26,243.75,898400.0],["2024-10-22",244.08,247.09,243.32,246.76,1647300.0],["2024-10-23",246.87,247.0,241.53,242.04,1875000.0],["2024-10-24",244.39,244.58,235.48,236.82,1553300.0],["2024-10-25",239.57,243.38,237.59,237.71,1339900.0],["2024-10-28",239.83,239.91,234.64,234.95,1259500.0],["2024-10-29",235.52,239.83,234.0,238.63,1110000.0],["2024-10-30",236.93,240.5,236.51,238.28,952700.0],["2024-10-31",238.04,238.04,233.75,233.85,1415800.0],["2024-11-01",233.17,239.57,231.74,239.12,1804100.0],["2024-11-04",237.77,242.58,237.77,241.14,1203000.0],["2024-11-05",241.25,242.78,239.8,241.25,889100.0],["2024-11-06",244.44,252.35,242.5,251.8,2016500.0],["2024-11-07",252.13,258.88,251.52,257.98,2028700.0],["2024-11-08",258.68,258.88,253.92,256.54,1729700.0],["2024-11-11",257.27,264.56,255.01,264.15,2077200.0],["2024-11-12",262.34,271.97,262.34,270.32,2669400.0],["2024-11-13",270.42,278.98,270.0,276.51,2746800.0],["2024-11-14",274.59,276.48,270.89,271.49,1681800.0],["2024-11-15",266.77,269.36,258.6,259.41,2035700.0],["2024-11-18",261.03,261.14,257.22,259.36,1237300.0],["2024-11-19",258.13,260.01,256.13,259.9,1073500.0],["2024-11-20",261.02,261.31,256.79,259.44,1296300.0],["2024-11-21",263.41,269.83,261.55,268.07,2189800.0],["2024-11-22",270.32,271.5,266.06,267.75,1997700.0],["2024-11-25",272.5,276.0,267.38,267.69,3352900.0],["2024-11-26",268.9,271.29,267.02,270.19,4189900.0],["2024-11-27",237.5,260.01,237.18,253.4,13910300.0],["2024-11-29",254.06,255.32,247.8,249.99,2733700.0],["2024-12-02",246.45,253.29,246.27,251.46,2672900.0],["2024-12-03",250.86,258.18,250.76,257.06,2699600.0],["2024-12-04",260.39,272.61,260.0,268.87,3636500.0],["2024-12-05",266.14,268.5,262.45,262.7,2203600.0],["2024-12-06",264.82,269.08,263.6,266.42,3269700.0],["2024-12-09",291.6,294.0,278.48,279.91,11581000.0],["2024-12-10",278.29,279.18,268.56,270.88,5642600.0],["2024-12-11",273.61,276.74,271.22,272.36,3849100.0],["2024-12-12",270.81,276.96,269.89,274.82,2480800.0],["2024-12-13",273.33,275.3,270.56,273.67,2888900.0],["2024-12-16",271.87,278.91,269.71,278.35,4197700.0],["2024-12-17",277.24,283.05,275.31,278.01,4000100.0],["2024-12-18",277.9,280.18,268.65,268.93,3996800.0],["2024-12-19",271.43,274.2,264.88,266.83,4828900.0],["2024-12-20",263.84,277.12,262.66,273.04,46874100.0],["2024-12-23",270.11,272.0,263.86,265.39,3676000.0],["2024-12-24",266.3,269.09,264.75,269.04,850500.0],["2024-12-26",266.4,270.14,265.5,269.38,1243900.0],["2024-12-27",267.6,268.36,263.27,266.24,1602800.0],["2024-12-30",263.57,264.52,259.33,262.0,1755600.0],["2024-12-31",262.24,263.34,256.19,258.03,1587700.0],["2025-01-02",260.68,260.98,250.09,251.84,2118400.0],["2025-01-03",254.33,255.39,251.48,252.84,1422800.0],["2025-01-06",254.14,257.51,252.12,254.14,1849000.0],["2025-01-07",252.0,253.19,246.85,249.68,2226100.0],["2025-01-08",250.94,256.79,250.55,254.69,2242300.0],["2025-01-10",251.1,254.42,249.5,249.71,2011300.0],["2025-01-13",248.24,248.66,244.88,246.0,2253000.0],["2025-01-14",246.68,248.35,245.33,246.03,2210600.0],["2025-01-15",251.2,251.2,245.26,248.57,3172800.0],["2025-01-16",249.63,252.18,248.49,250.7,1683600.0],["2025-01-17",256.32,256.32,248.81,249.64,1578000.0],["2025-01-21",250.46,252.08,247.46,250.72,1666400.0],["2025-01-22",254.35,257.66,250.63,253.48,2012600.0],["2025-01-23",252.73,255.39,249.23,255.3,2179700.0],["2025-01-24",255.82,260.21,255.56,258.28,1789100.0],["2025-01-27",255.22,268.94,255.22,264.2,2597700.0],["2025-01-28",265.3,274.5,262.49,270.43,2533000.0],["2025-01-29",270.91,271.97,264.21,265.4,1166500.0],["2025-01-30",262.48,264.94,257.01,260.07,1364500.0],["2025-01-31",263.82,267.02,260.89,262.06,1667400.0],["2025-02-03",259.73,260.94,254.74,259.77,1594600.0],["2025-02-04",255.97,260.97,255.42,259.73,1465500.0],["2025-02-05",272.44,276.37,262.14,276.17,5246400.0],["2025-02-06",276.99,283.68,274.69,277.82,2712800.0],["2025-02-07",280.04,280.99,271.65,271.89,1613100.0],["2025-02-10",274.67,277.23,269.59,269.88,1675300.0],["2025-02-11",269.07,269.39,261.0,263.0,2602400.0],["2025-02-12",258.28,260.0,254.28,257.92,1791400.0],["2025-02-13",259.21,260.51,256.36,260.13,1923600.0],["2025-02-14",259.95,261.39,257.56,258.05,1382000.0],["2025-02-18",257.05,265.76,255.24,265.72,2356000.0],["2025-02-19",258.69,261.72,255.49,261.1,2856800.0],["2025-02-20",260.29,262.77,257.9,261.63,1747400.0],["2025-02-21",261.17,261.17,256.0,256.39,2415400.0],["2025-02-24",255.18,263.55,251.03,261.81,3836100.0],["2025-02-25",259.3,259.55,252.65,255.22,4828400.0],["2025-02-26",279.99,281.0,269.11,271.09,6231500.0],["2025-02-27",270.0,271.43,260.37,260.57,3078400.0],["2025-02-28",260.86,266.08,258.41,263.34,2795400.0],["2025-03-03",264.26,264.72,253.46,254.57,1895700.0],["2025-03-04",254.54,256.76,248.26,253.63,1839200.0],["2025-03-05",253.02,260.7,252.46,259.61,1859900.0],["2025-03-06",255.42,260.98,252.92,253.76,2148500.0],["2025-03-07",251.35,255.8,245.45,252.38,2035900.0],["2025-03-10",249.92,251.45,241.63,243.0,2294000.0],["2025-03-11",243.78,246.21,241.2,242.93,2838400.0],["2025-03-12",246.06,247.04,238.72,241.67,2332600.0],["2025-03-13",242.16,243.5,235.56,237.22,2263800.0],["2025-03-14",239.57,245.15,238.55,244.17,1365900.0],["2025-03-17",243.41,252.32,242.45,250.62,1789900.0],["2025-03-18",249.11,252.02,247.7,251.91,1984200.0],["2025-03-19",253.66,256.17,251.01,252.5,1804000.0],["2025-03-20",251.67,254.5,242.47,250.47,1732300.0],["2025-03-21",246.99,250.19,245.23,249.49,2831800.0],["2025-03-24",252.89,252.89,248.77,249.91,2022200.0],["2025-03-25",250.0,253.42,250.0,252.83,1176600.0],["2025-03-26",253.1,254.14,250.13,250.79,1000700.0],["2025-03-27",250.25,250.25,243.86,244.55,1096500.0],["2025-03-28",244.1,244.81,236.03,238.49,1888600.0],["2025-03-31",236.67,237.41,229.29,233.53,3312700.0],["2025-04-01",232.95,235.08,230.01,234.53,2567400.0],["2025-04-02",230.5,236.99,230.5,235.39,1926200.0],["2025-04-03",227.96,232.63,226.3,228.33,5081600.0],["2025-04-04",225.65,227.89,216.11,217.14,4893600.0],["2025-04-07",206.04,223.18,205.33,215.32,5201600.0],["2025-04-08",220.29,222.48,207.7,210.47,3751000.0],["2025-04-09",209.86,232.62,207.79,231.42,4769200.0],["2025-04-10",226.55,228.68,218.75,224.74,2599400.0],["2025-04-11",224.04,227.07,219.63,226.51,2203600.0],["2025-04-14",230.0,234.27,227.87,232.34,2579100.0],["2025-04-15",233.0,235.96,228.13,233.32,1467000.0],["2025-04-16",232.16,235.0,224.3,227.71,1961900.0],["2025-04-17",228.09,228.6,220.28,221.02,1894900.0],["2025-04-21",218.91,218.91,210.75,214.1,2125300.0],["2025-04-22",215.67,221.59,215.0,220.99,1959100.0],["2025-04-23",226.0,230.76,223.72,224.87,1655700.0],["2025-04-24",227.84,237.53,227.55,236.87,1685400.0],["2025-04-25",236.86,239.81,235.79,239.53,1103300.0],["2025-04-28",239.36,241.31,237.0,239.82,898500.0],["2025-04-29",239.82,244.24,238.25,243.39,1134900.0],["2025-04-30",241.84,245.52,238.73,245.0,1434100.0],["2025-05-01",247.05,250.37,245.65,246.61,1531800.0],["2025-05-02",249.95,251.17,248.0,248.68,1302200.0],["2025-05-05",247.86,251.75,247.24,248.34,808000.0],["2025-05-06",246.66,250.77,245.77,247.79,905000.0],["2025-05-07",248.36,251.22,245.95,250.58,1117900.0],["2025-05-08",252.41,260.34,251.76,257.98,1804500.0],["2025-05-09",258.53,260.0,256.36,259.18,1325400.0],["2025-05-12",265.64,266.86,260.93,266.57,2062200.0],["2025-05-13",266.76,270.69,266.04,270.02,1470700.0],["2025-05-14",268.8,271.66,268.59,271.17,1225300.0],["2025-05-15",271.17,276.0,270.58,274.71,1699400.0],["2025-05-16",273.77,274.26,271.53,273.05,2328600.0],["2025-05-19",270.57,274.01,268.84,273.3,1553600.0],["2025-05-20",271.56,274.65,270.21,273.84,1354700.0],["2025-05-21",270.63,274.11,268.22,268.54,1590200.0],["2025-05-22",268.45,273.8,267.57,272.07,4188300.0],["2025-05-23",241.6,247.47,237.0,238.01,9915000.0],["2025-05-27",241.23,242.85,238.25,239.3,4740700.0],["2025-05-28",239.18,242.94,237.88,239.9,2721700.0],["2025-05-29",241.16,243.91,239.52,241.76,2989800.0],["2025-05-30",241.31,248.88,241.2,247.71,3491600.0],["2025-06-02",246.27,248.74,243.5,247.75,2034400.0],["2025-06-03",247.75,251.42,245.94,251.12,1528700.0],["2025-06-04",250.74,253.0,248.95,249.48,1262300.0],["2025-06-05",249.48,250.82,246.72,250.1,1736400.0],["2025-06-06",251.66,253.78,250.15,252.72,1393000.0],["2025-06-09",252.72,253.43,250.54,252.9,1225400.0],["2025-06-10",252.74,257.09,252.29,252.73,1894900.0],["2025-06-11",253.57,256.43,250.5,251.36,1680100.0],["2025-06-12",251.93,253.54,250.08,250.69,1965500.0],["2025-06-13",247.41,249.67,243.99,244.54,2199200.0],["2025-06-16",245.97,247.79,243.62,245.65,1825600.0],["2025-06-17",245.65,246.53,242.38,242.7,1818500.0],["2025-06-18",242.47,243.48,236.44,236.88,2472700.0],["2025-06-20",238.66,241.33,237.26,238.19,5155600.0],["2025-06-23",236.89,238.39,234.13,236.58,1750700.0],["2025-06-24",240.0,240.39,237.57,239.19,2478100.0],["2025-06-25",239.19,239.57,233.01,233.46,1958800.0],["2025-06-26",233.92,237.37,230.06,237.21,2076500.0],["2025-06-27",237.46,239.97,236.0,237.37,1812200.0],["2025-06-30",237.87,240.91,237.87,240.0,1516800.0],["2025-07-01",238.59,241.0,236.42,239.23,2604000.0],["2025-07-02",237.79,238.02,233.91,237.74,2068800.0],["2025-07-03",239.1,243.73,238.77,241.76,1301700.0],["2025-07-07",240.69,242.75,237.5,241.21,2279600.0],["2025-07-08",242.22,242.78,237.1,240.47,3760900.0],["2025-07-09",240.57,242.35,238.65,240.17,1683900.0],["2025-07-10",235.39,235.43,227.59,229.3,4156200.0],["2025-07-11",228.45,228.83,222.84,223.37,2506900.0],["2025-07-14",223.62,227.32,222.26,224.76,2113800.0],["2025-07-15",224.94,226.31,222.94,224.92,1880600.0],["2025-07-16",226.67,227.73,223.66,226.73,1926500.0],["2025-07-17",227.07,230.96,226.13,230.89,2232300.0],["2025-07-18",232.44,233.57,228.67,233.06,2597900.0],["2025-07-21",233.27,235.84,232.07,233.71,2176300.0],["2025-07-22",234.18,239.43,233.75,239.11,2409100.0],["2025-07-23",240.0,243.59,238.32,241.03,1724900.0],["2025-07-24",240.99,241.51,236.17,237.2,2115100.0],["2025-07-25",237.96,242.28,236.62,241.74,1840600.0],["2025-07-28",241.05,241.5,237.64,238.04,1539700.0],["2025-07-29",238.04,241.75,237.7,239.63,1910900.0],["2025-07-30",239.91,240.92,235.72,237.68,1325200.0],["2025-07-31",236.81,236.81,228.52,229.38,4533500.0],["2025-08-01",228.74,228.74,221.62,222.22,4088400.0],["2025-08-04",224.44,226.27,222.79,225.12,4023900.0],["2025-08-05",226.14,226.86,223.78,224.98,3394300.0],["2025-08-06",226.58,230.17,225.8,229.08,2317300.0],["2025-08-07",231.42,233.14,217.62,220.98,3597700.0],["2025-08-08",221.11,222.14,218.41,222.07,2386600.0],["2025-08-11",221.38,223.27,211.76,213.69,5092400.0],["2025-08-12",213.36,214.65,206.77,214.6,4288800.0],["2025-08-13",216.33,223.14,213.0,223.07,3917400.0],["2025-08-14",222.92,223.61,218.71,221.92,3272600.0],["2025-08-15",222.47,226.16,221.95,226.09,2888600.0],["2025-08-18",227.22,232.05,226.31,231.85,4405800.0],["2025-08-19",230.84,234.92,228.82,229.79,2954900.0],["2025-08-20",229.18,231.72,227.13,227.49,3977200.0],["2025-08-21",226.01,228.1,223.63,227.58,6441500.0],["2025-08-22",213.88,222.02,211.31,221.27,8226600.0],["2025-08-25",222.48,225.13,220.6,223.39,5028100.0],["2025-08-26",224.98,227.3,221.07,222.88,4795500.0],["2025-08-27",224.12,230.1,223.13,229.71,3454000.0],["2025-08-28",229.87,232.45,227.18,228.5,3043600.0],["2025-08-29",227.69,230.86,227.69,230.82,3243500.0],["2025-09-02",227.49,229.41,226.35,228.89,3936900.0],["2025-09-03",229.1,235.32,229.1,233.43,3529000.0],["2025-09-04",231.95,232.19,227.0,231.13,2226800.0],["2025-09-05",233.0,237.5,230.0,231.08,3526200.0],["2025-09-08",231.62,233.45,229.1,231.81,3020200.0],["2025-09-09",232.16,233.57,229.66,230.73,1904600.0],["2025-09-10",231.15,231.79,223.77,226.48,2863500.0],["2025-09-11",226.83,228.57,224.61,226.67,2272400.0],["2025-09-12",226.17,227.36,222.11,223.39,2683200.0],["2025-09-15",222.71,224.91,220.43,222.75,2404500.0],["2025-09-16",222.75,224.41,218.0,219.01,3105100.0],["2025-09-17",235.39,240.63,231.94,234.88,11662900.0],["2025-09-18",237.68,239.29,231.3,233.5,4383800.0],["2025-09-19",236.13,237.75,230.87,233.62,5925700.0],["2025-09-22",232.02,243.07,230.73,242.66,4622600.0],["2025-09-23",241.99,244.72,239.51,240.32,3739200.0],["2025-09-24",240.51,243.32,238.14,241.51,2147000.0],["2025-09-25",240.72,243.08,237.9,242.75,2880100.0],["2025-09-26",243.0,249.05,242.94,246.67,3455800.0],["2025-09-29",247.62,249.85,245.29,247.69,3819800.0],["2025-09-30",248.46,249.14,239.88,240.73,3001400.0],["2025-10-01",239.35,241.85,231.1,232.21,3965300.0],["2025-10-02",231.95,235.4,231.01,232.1,3249000.0],["2025-10-03",232.35,237.72,230.81,236.48,2305800.0],["2025-10-06",235.66,243.95,234.69,238.36,2253000.0],["2025-10-07",238.91,238.91,229.75,233.17,1975100.0],["2025-10-08",233.9,238.38,232.42,238.25,1931500.0],["2025-10-09",237.84,241.26,237.19,238.22,2868200.0],["2025-10-10",238.14,240.16,232.78,233.18,2268900.0],["2025-10-13",234.46,237.29,232.5,236.6,1374200.0],["2025-10-14",233.71,238.97,232.8,237.18,1792700.0],["2025-10-15",237.22,238.18,234.09,234.76,1788700.0],["2025-10-16",236.79,241.0,227.14,227.6,2240800.0],["2025-10-17",229.09,235.05,229.08,234.25,2099600.0],["2025-10-20",235.56,242.22,233.13,241.2,2080900.0],["2025-10-21",240.12,247.25,239.74,245.67,2127800.0],["2025-10-22",246.0,247.4,242.51,242.83,1646300.0],["2025-10-23",242.83,244.39,241.16,243.28,1242500.0],["2025-10-24",244.96,247.1,242.51,242.75,1050400.0],["2025-10-27",243.77,244.26,238.0,238.91,1920200.0],["2025-10-28",238.36,241.83,236.68,236.93,1748400.0],["2025-10-29",234.99,234.99,228.05,231.36,2201700.0],["2025-10-30",231.9,235.59,230.76,232.87,1947800.0],["2025-10-31",232.73,241.32,231.14,239.92,1966800.0],["2025-11-03",240.5,241.04,232.29,237.68,2181700.0],["2025-11-04",236.4,236.69,230.79,233.47,1874200.0],["2025-11-05",233.63,236.15,230.79,232.1,2020800.0],["2025-11-06",229.73,230.0,220.69,224.5,2954500.0],["2025-11-07",222.0,226.61,220.41,225.17,3694900.0],["2025-11-10",224.72,228.31,222.98,227.97,1998600.0],["2025-11-11",226.51,228.49,225.95,226.98,1540600.0],["2025-11-12",227.87,229.0,225.15,225.93,1562900.0],["2025-11-13",224.46,227.16,223.2,223.49,2363300.0],["2025-11-14",225.83,235.0,225.83,230.82,3100200.0],["2025-11-17",230.16,231.23,224.75,224.95,2281500.0],["2025-11-18",224.8,227.25,222.86,225.64,2930700.0],["2025-11-19",225.36,226.48,222.83,223.86,2837600.0],["2025-11-20",225.14,227.94,216.57,216.81,3297200.0],["2025-11-21",216.81,227.44,216.81,225.14,4719900.0],["2025-11-24",225.73,228.43,223.18,226.64,3999600.0],["2025-11-25",226.6,236.8,225.8,233.69,5326500.0],["2025-11-26",215.34,218.49,207.67,215.34,12125700.0],["2025-11-28",215.11,217.76,214.48,215.62,1835500.0],["2025-12-01",213.74,215.81,212.4,213.35,3789900.0],["2025-12-02",213.53,214.23,210.06,213.06,3589000.0],["2025-12-03",211.94,215.45,210.77,214.84,2163200.0],["2025-12-04",215.14,217.85,212.54,216.62,2669200.0],["2025-12-05",216.62,221.84,216.05,219.96,2367100.0],["2025-12-08",220.78,224.29,220.08,221.0,2485400.0],["2025-12-09",220.29,223.87,220.15,222.25,2065900.0],["2025-12-10",222.26,224.31,220.98,222.75,2204300.0],["2025-12-11",221.58,226.5,221.32,224.04,2271700.0],["2025-12-12",225.5,226.83,223.49,224.49,2965600.0],["2025-12-15",224.95,224.97,214.81,214.9,4167300.0],["2025-12-16",215.2,217.9,214.55,216.11,2898900.0],["2025-12-17",215.82,221.53,215.81,216.0,3778000.0],["2025-12-18",217.37,219.26,216.57,218.08,3234800.0],["2025-12-19",217.23,219.92,217.01,218.63,5534500.0],["2025-12-22",218.63,220.88,217.86,217.99,2233500.0],["2025-12-23",217.05,217.09,213.63,215.44,2150400.0],["2025-12-24",215.29,218.15,214.64,216.85,766200.0],["2025-12-26",217.0,220.93,216.18,220.7,1648600.0],["2025-12-29",219.87,220.73,217.74,218.99,1612400.0],["2025-12-30",217.42,218.51,216.0,216.93,1889800.0],["2025-12-31",216.11,216.35,214.47,214.78,2231900.0],["2026-01-02",215.2,215.4,202.22,205.79,6047800.0],["2026-01-05",205.8,212.45,205.14,208.9,4019100.0],["2026-01-06",208.25,210.51,205.5,210.3,2229800.0],["2026-01-07",210.62,212.74,209.07,211.14,1600400.0],["2026-01-08",209.56,211.39,206.97,209.79,1639500.0],["2026-01-09",210.19,211.0,207.0,207.19,1799700.0],["2026-01-12",205.54,210.08,204.3,207.91,2012200.0],["2026-01-13",207.07,208.62,199.0,199.55,2491300.0],["2026-01-14",198.3,198.3,192.27,193.99,4115200.0],["2026-01-15",194.14,196.15,192.5,192.72,3381200.0],["2026-01-16",193.0,193.25,185.6,186.86,4679500.0],["2026-01-20",185.34,186.5,180.83,182.99,3571000.0],["2026-01-21",183.0,185.09,180.56,183.41,3821500.0],["2026-01-22",184.66,189.04,183.34,188.18,2252300.0],["2026-01-23",187.01,190.35,186.33,189.26,2508200.0],["2026-01-26",190.42,194.01,190.0,190.85,2473500.0],["2026-01-27",190.72,191.36,185.91,188.58,2555600.0],["2026-01-28",189.89,193.47,188.72,189.12,3793800.0],["2026-01-29",178.82,179.99,169.01,174.66,10129400.0],["2026-01-30",174.17,176.67,173.51,175.63,5133000.0],["2026-02-02",177.02,177.81,172.61,173.38,5008600.0],["2026-02-03",170.07,170.23,157.0,161.17,5504700.0],["2026-02-04",159.0,170.46,156.87,170.15,6450400.0],["2026-02-05",167.74,169.06,158.42,158.76,5709600.0],["2026-02-06",161.06,164.2,157.82,162.92,4170100.0],["2026-02-09",149.71,154.8,147.35,154.56,9167400.0],["2026-02-10",156.14,158.5,152.15,153.23,6237100.0],["2026-02-11",153.02,154.0,142.72,144.55,5273500.0],["2026-02-12",144.58,146.0,140.59,144.04,4828100.0],["2026-02-13",144.26,147.38,141.7,144.42,5648200.0],["2026-02-17",145.23,146.27,139.91,143.12,5237700.0],["2026-02-18",141.58,144.48,139.38,142.63,5234100.0],["2026-02-19",142.49,142.49,139.41,140.02,2818500.0],["2026-02-20",138.7,143.85,136.64,137.81,4021200.0],["2026-02-23",134.41,134.52,125.83,129.21,6613700.0],["2026-02-24",128.92,134.72,126.62,130.23,10444100.0],["2026-02-25",119.56,133.88,117.76,133.15,22353600.0],["2026-02-26",137.0,142.57,135.82,139.11,10069700.0],["2026-02-27",132.99,134.1,129.03,133.76,9230700.0],["2026-03-02",131.77,136.22,131.77,134.01,5852700.0],["2026-03-03",132.7,143.76,132.7,143.61,6859400.0],["2026-03-04",144.2,145.84,141.28,143.04,4964200.0],["2026-03-05",144.1,148.97,144.1,147.18,5404700.0],["2026-03-06",146.4,151.23,144.37,151.04,4919000.0],["2026-03-09",149.69,153.9,147.19,148.14,5460700.0],["2026-03-10",147.05,147.65,139.31,142.49,5230100.0],["2026-03-11",143.0,145.5,136.56,137.84,4445000.0],["2026-03-12",137.28,141.6,133.85,134.14,4423000.0],["2026-03-13",134.6,135.98,130.91,133.09,4252600.0],["2026-03-16",133.64,136.86,132.24,133.63,6331200.0],["2026-03-17",133.9,139.38,133.9,135.17,3477500.0],["2026-03-18",134.15,135.19,130.62,132.29,3598700.0],["2026-03-19",132.49,137.14,132.18,133.38,3963500.0],["2026-03-20",132.02,136.88,128.75,135.96,9233700.0],["2026-03-23",137.19,138.09,134.17,137.06,4493900.0],["2026-03-24",135.33,136.55,128.28,129.29,5236600.0],["2026-03-25",131.41,133.0,125.88,127.07,5293000.0],["2026-03-26",127.29,130.39,126.0,127.97,5233000.0],["2026-03-27",127.23,127.38,122.3,124.18,3639200.0],["2026-03-30",124.6,129.92,124.6,128.77,3590000.0],["2026-03-31",128.88,131.41,127.38,129.92,3318700.0],["2026-04-01",129.83,131.01,125.02,129.05,4398700.0],["2026-04-02",129.64,132.69,127.3,132.26,2990600.0],["2026-04-06",131.97,132.37,127.61,129.72,2768300.0],["2026-04-07",128.39,130.4,126.9,127.51,2581400.0],["2026-04-08",129.43,130.13,118.7,119.17,7365900.0],["2026-04-09",115.59,117.45,110.36,113.06,11055300.0],["2026-04-10",113.05,114.25,110.49,112.5,6944300.0],["2026-04-13",114.3,121.46,113.77,119.92,5674400.0],["2026-04-14",119.12,122.13,116.77,117.86,3906700.0],["2026-04-15",120.16,124.66,118.26,124.12,3813600.0],["2026-04-16",129.89,132.14,123.8,124.87,4356300.0],["2026-04-17",127.99,128.79,122.23,123.83,5053100.0],["2026-04-20",124.01,128.02,124.01,127.94,6523900.0],["2026-04-21",128.01,133.05,126.48,129.16,3595100.0],["2026-04-22",129.8,132.7,125.61,126.6,4368100.0],["2026-04-23",115.38,119.21,113.57,114.67,8491100.0],["2026-04-24",117.0,119.77,114.36,119.76,5528900.0],["2026-04-27",117.66,120.69,117.03,117.83,4307000.0],["2026-04-28",120.31,123.37,119.74,121.18,3716100.0],["2026-04-29",120.0,122.5,117.97,122.43,3254200.0],["2026-04-30",120.31,122.57,117.68,122.4,5604300.0],["2026-05-01",129.09,131.0,121.24,126.96,6019500.0],["2026-05-04",127.33,131.0,126.19,127.89,3460600.0],["2026-05-05",127.23,128.97,124.31,128.88,3858800.0],["2026-05-06",126.85,127.3,121.09,122.63,4683100.0],["2026-05-07",125.72,133.36,125.72,130.88,6015500.0],["2026-05-08",125.7,127.89,123.16,127.83,4252800.0],["2026-05-11",126.75,128.98,120.55,121.42,3709500.0],["2026-05-12",122.53,124.0,118.48,118.62,2816300.0],["2026-05-13",115.56,117.36,112.55,116.5,5157400.0],["2026-05-14",116.79,120.77,115.3,118.75,3843500.0],["2026-05-15",119.97,125.59,119.97,125.01,5160400.0],["2026-05-18",123.09,130.8,123.09,128.88,4611700.0],["2026-05-19",132.8,135.93,128.08,129.34,4478900.0],["2026-05-20",124.81,127.43,122.21,126.61,6060000.0],["2026-05-21",121.51,122.95,119.04,121.85,9182900.0],["2026-05-22",128.74,133.71,125.16,128.14,10781700.0],["2026-05-26",126.07,127.06,122.18,124.02,4490600.0],["2026-05-27",121.99,129.26,121.71,124.5,3586000.0],["2026-05-28",126.73,131.47,124.02,130.01,5590800.0],["2026-05-29",133.63,146.52,132.28,146.19,11214400.0],["2026-06-01",152.0,158.64,149.06,157.23,9317500.0],["2026-06-02",148.6,152.01,143.85,148.88,5400800.0],["2026-06-03",147.56,147.56,143.04,146.9,4451400.0],["2026-06-04",152.68,153.48,147.85,147.91,3871800.0],["2026-06-05",149.32,151.5,143.53,144.28,4596200.0],["2026-06-08",142.5,145.48,141.14,143.76,2952800.0],["2026-06-09",140.29,140.79,134.83,140.23,5214100.0],["2026-06-10",137.0,141.19,136.19,137.47,3474100.0],["2026-06-11",134.06,136.63,130.19,130.53,5880800.0],["2026-06-12",129.63,131.03,125.02,130.8,6670400.0],["2026-06-15",131.0,133.88,128.62,129.6,3497700.0],["2026-06-16",127.21,129.4,124.64,126.77,5995300.0],["2026-06-17",125.12,128.65,121.57,121.83,4354400.0],["2026-06-18",119.49,121.8,116.55,116.93,11755600.0],["2026-06-22",115.05,120.39,111.5,113.04,6483300.0],["2026-06-23",117.54,118.9,113.28,115.13,5045600.0],["2026-06-24",114.99,120.5,113.59,118.09,3327400.0],["2026-06-25",115.77,119.16,113.51,113.77,3943100.0],["2026-06-26",116.58,125.21,115.05,124.21,10383200.0],["2026-06-29",126.98,127.84,122.67,123.58,3935200.0],["2026-06-30",121.44,123.3,119.5,122.42,2899000.0],["2026-07-01",128.76,131.3,126.08,130.27,3564000.0],["2026-07-02",130.13,136.98,130.08,135.4,4299500.0],["2026-07-06",132.985,138.4,129.2001,137.99,3887941.948803],["2026-07-07",142.24,145.81,142.006,143.65,5910922.947517],["2026-07-08",142.23,142.23,137.18,137.88,4434144.715063],["2026-07-09",131.4,138.98,130.15,138.34,6427245.01704],["2026-07-10",142.19,143.1,137.65,138.95,1907874.372663],["2026-07-13",140.85,147.22,140.85,144.87,3263097.981312],["2026-07-14",132.97,141.98,132.26,139.81,4575040.634486],["2026-07-15",142.52,147.39,141.31,141.82,3534573.518752],["2026-07-16",144.33,148.42,141.46,145.43,3636479.189059],["2026-07-17",144.955,149.88,142.36,144.78,5603959.607887],["2026-07-20",140.48,147.83,139.13,147.22,2630897.718395],["2026-07-21",139.01,144.99,139.01,141.17,4026922.714384],["2026-07-22",142.18,142.18,131.93,132.42,4277390.819698],["2026-07-23",135.86,136.33,127.11,127.87,4442901.315542],["2026-07-24",130.49,136,130.49,135.34,3452187.094866],["2026-07-27",141.55,150.24,140.19,147.54,6866532.560627],["2026-07-28",151.525,160.55,151.06,159.69,7397510.784733],["2026-07-29",159.79,170.4,158.99,168.01,7237574.299329],["2026-07-30",158.02,160.99,149.54,158.11,6809779.358711],["2026-07-31",155.48,160.89,152.1,160.34,4086645.206477],["2026-08-03",165.84,169.67,161.6401,165.05,4053348.40332],["2026-08-04",162.93,172.15,162.28,171.28,3381232.581252],["2026-08-05",173.64,174,168.87,170.635,2258470.809781],["2026-08-06",163.71,171.4,163.05,170.24,3545546.877709],["2026-08-07",174.3,182.72,174.28,179.64,3298670.00494],["2026-08-10",176.98,182.765,176.2,182.54,676581.239909],["2026-08-11",181.03,185.03,179.28,181.27,3082096.882629],["2026-08-12",175.86,178.53,173.165,175.29,4548742.63013],["2026-08-13",177.44,227.49,174.595,206.45,16311136.551376],["2026-08-14",207.85,208,195.01,198.68,8390417.504759]]}