{"t":"WIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-06",18.5,18.9,16.19,16.31,11103600.0],["2013-11-07",16.64,16.86,16.45,16.56,586400.0],["2013-11-08",16.59,18.09,16.58,17.3,526700.0],["2013-11-11",17.68,18.77,17.4,17.94,437300.0],["2013-11-12",18.77,18.77,17.4,17.55,155200.0],["2013-11-13",17.48,17.5,16.75,17.27,365200.0],["2013-11-14",17.5,17.5,17.01,17.34,64400.0],["2013-11-15",17.56,17.8,17.26,17.66,126900.0],["2013-11-18",18.0,18.88,17.9,18.74,226300.0],["2013-11-19",18.21,18.89,17.9,18.11,114900.0],["2013-11-20",18.0,18.5,17.5,18.41,84400.0],["2013-11-21",18.4,18.41,18.0,18.3,99100.0],["2013-11-22",18.3,18.3,18.09,18.17,19700.0],["2013-11-25",18.4,18.4,18.2,18.3,34600.0],["2013-11-26",18.0,18.32,18.0,18.21,70000.0],["2013-11-27",18.26,20.0,18.26,19.53,442300.0],["2013-11-29",19.34,20.53,19.34,20.5,111100.0],["2013-12-02",20.9,22.99,20.78,22.94,336000.0],["2013-12-03",23.5,23.5,21.73,22.07,241000.0],["2013-12-04",21.75,22.45,20.71,21.03,163600.0],["2013-12-05",22.41,22.79,20.5,21.93,169100.0],["2013-12-06",22.99,24.18,22.0,23.89,238700.0],["2013-12-09",23.5,25.49,23.0,24.64,518900.0],["2013-12-10",24.75,25.54,24.33,25.19,224700.0],["2013-12-11",25.7,26.49,24.69,24.99,245900.0],["2013-12-12",25.0,25.4,23.91,23.96,282900.0],["2013-12-13",23.94,24.64,22.0,24.23,280000.0],["2013-12-16",25.49,26.0,24.94,25.91,426800.0],["2013-12-17",26.0,28.38,25.51,27.62,507200.0],["2013-12-18",27.84,28.37,26.52,27.92,252000.0],["2013-12-19",27.6,28.32,26.6,26.87,188600.0],["2013-12-20",26.79,28.0,24.25,27.96,1600900.0],["2013-12-23",27.85,28.8,27.25,27.74,217300.0],["2013-12-24",27.85,28.49,26.5,27.82,96200.0],["2013-12-26",28.34,28.89,27.5,28.49,159700.0],["2013-12-27",28.36,28.85,27.51,28.16,102300.0],["2013-12-30",28.16,28.17,27.15,27.77,140200.0],["2013-12-31",27.69,27.99,26.55,26.85,138700.0],["2014-01-02",26.58,26.58,25.03,25.78,156400.0],["2014-01-03",25.89,26.52,24.75,25.03,144400.0],["2014-01-06",25.1,25.5,24.0,24.43,111100.0],["2014-01-07",24.95,25.5,24.0,24.05,108300.0],["2014-01-08",24.24,24.4,23.71,24.3,388200.0],["2014-01-09",24.32,26.5,24.32,26.06,424300.0],["2014-01-10",26.39,26.5,25.8,26.45,81200.0],["2014-01-13",26.26,26.9,26.01,26.89,131400.0],["2014-01-14",26.75,27.45,26.69,27.39,128200.0],["2014-01-15",27.35,27.45,26.59,27.43,128200.0],["2014-01-16",27.43,27.9,27.33,27.58,95600.0],["2014-01-17",27.67,28.49,27.2,28.45,103000.0],["2014-01-21",28.45,28.85,27.21,28.85,106400.0],["2014-01-22",28.85,30.25,28.7,29.5,217700.0],["2014-01-23",29.5,30.25,28.62,30.07,94800.0],["2014-01-24",29.7,30.1,27.4,28.33,180300.0],["2014-01-27",27.79,28.0,26.8,27.09,90900.0],["2014-01-28",27.0,28.0,26.96,27.55,103400.0],["2014-01-29",27.63,27.63,26.85,26.99,74300.0],["2014-01-30",27.17,28.5,27.17,27.91,66800.0],["2014-01-31",27.53,29.15,27.03,28.66,76900.0],["2014-02-03",29.0,29.0,25.61,27.01,161100.0],["2014-02-04",27.04,27.93,26.11,26.22,57900.0],["2014-02-05",26.46,26.46,25.12,25.29,119000.0],["2014-02-06",25.49,25.85,25.21,25.58,83400.0],["2014-02-07",25.77,29.49,25.77,28.14,263700.0],["2014-02-10",28.3,29.25,27.64,28.51,74700.0],["2014-02-11",28.6,29.88,28.21,29.77,150300.0],["2014-02-12",29.62,31.4,28.87,29.81,550600.0],["2014-02-13",29.95,30.8,29.36,29.45,220800.0],["2014-02-14",29.33,29.84,28.82,29.04,78400.0],["2014-02-18",28.85,28.99,27.57,28.28,106500.0],["2014-02-19",28.05,28.6,27.15,27.94,118100.0],["2014-02-20",28.0,29.83,28.0,28.98,128100.0],["2014-02-21",29.0,29.92,28.7,29.35,84800.0],["2014-02-24",29.37,29.75,29.05,29.12,60300.0],["2014-02-25",29.27,32.69,29.22,31.23,250500.0],["2014-02-26",31.22,32.4,30.61,31.21,108100.0],["2014-02-27",31.8,31.9,31.06,31.32,129500.0],["2014-02-28",31.44,32.37,30.11,30.9,263900.0],["2014-03-03",30.24,30.63,29.02,29.89,137700.0],["2014-03-04",30.09,31.12,29.79,30.34,102600.0],["2014-03-05",30.4,30.4,29.02,29.22,133700.0],["2014-03-06",29.0,29.77,28.8,29.65,55400.0],["2014-03-07",29.68,29.92,27.18,28.16,356900.0],["2014-03-10",28.2,28.21,26.41,26.87,193600.0],["2014-03-11",26.85,27.92,26.26,26.55,113400.0],["2014-03-12",26.44,27.36,25.5,27.35,78700.0],["2014-03-13",27.73,27.78,26.09,26.35,125400.0],["2014-03-14",26.04,26.7,25.66,26.4,63000.0],["2014-03-17",26.81,27.89,26.01,26.78,95300.0],["2014-03-18",26.96,27.39,26.15,26.8,108500.0],["2014-03-19",26.78,27.28,26.24,26.63,97500.0],["2014-03-20",26.49,27.01,25.72,26.56,98100.0],["2014-03-21",26.56,26.9,25.32,25.68,194200.0],["2014-03-24",25.68,25.9,22.71,23.21,331400.0],["2014-03-25",23.45,23.78,23.21,23.5,210800.0],["2014-03-26",23.62,23.68,22.21,22.41,157300.0],["2014-03-27",22.45,22.45,19.91,20.2,430800.0],["2014-03-28",20.3,21.47,20.0,21.02,198400.0],["2014-03-31",22.66,23.9,21.85,22.97,321400.0],["2014-04-01",23.49,23.83,22.33,22.61,204300.0],["2014-04-02",23.07,23.07,21.95,22.5,131300.0],["2014-04-03",22.57,22.82,21.28,22.79,290800.0],["2014-04-04",22.65,23.13,21.3,21.44,244300.0],["2014-04-07",21.5,21.5,20.56,21.01,109500.0],["2014-04-08",20.74,21.68,20.74,21.1,148200.0],["2014-04-09",21.27,23.11,21.0,22.75,252800.0],["2014-04-10",22.29,23.0,22.0,22.55,355500.0],["2014-04-11",22.36,22.68,21.0,21.37,284400.0],["2014-04-14",21.69,21.72,20.52,21.0,200800.0],["2014-04-15",21.17,21.29,20.352,21.21,256600.0],["2014-04-16",21.32,21.44,20.53,21.25,132700.0],["2014-04-17",21.25,21.82,21.1,21.45,111400.0],["2014-04-21",21.51,21.74,20.67,21.29,217200.0],["2014-04-22",21.39,22.265,21.05,22.0,141500.0],["2014-04-23",22.06,22.06,21.4,21.82,70300.0],["2014-04-24",22.03,22.1,20.96,21.15,237300.0],["2014-04-25",21.04,21.74,20.5,20.52,183100.0],["2014-04-28",20.65,21.408,19.0,19.94,297600.0],["2014-04-29",20.09,20.09,19.25,19.88,131800.0],["2014-04-30",19.89,20.72,19.47,20.49,577500.0],["2014-05-01",20.5,21.25,20.0,20.24,71800.0],["2014-05-02",20.23,20.34,19.83,19.91,116500.0],["2014-05-05",19.78,20.08,19.61,19.84,123600.0],["2014-05-06",19.65,19.866,19.2,19.26,183100.0],["2014-05-07",19.27,19.27,17.94,18.44,606300.0],["2014-05-08",18.48,19.3,17.08,17.24,384400.0],["2014-05-09",17.19,17.33,16.22,16.52,304600.0],["2014-05-12",17.69,17.85,16.9,17.43,341100.0],["2014-05-13",18.99,19.2,16.5,16.84,578700.0],["2014-05-14",16.9,17.29,16.22,16.22,275700.0],["2014-05-15",16.2,16.38,14.7,14.76,368000.0],["2014-05-16",14.7,15.44,14.28,15.43,284000.0],["2014-05-19",16.19,16.19,15.7,15.95,267400.0],["2014-05-20",16.17,16.17,15.455,15.62,228700.0],["2014-05-21",15.64,15.92,15.33,15.57,148300.0],["2014-05-22",15.68,16.18,15.38,15.93,260400.0],["2014-05-23",15.8,16.14,15.24,15.43,289800.0],["2014-05-27",15.98,17.09,15.67,16.65,577600.0],["2014-05-28",16.5,17.87,16.5,17.84,153900.0],["2014-05-29",17.86,18.0,17.25,17.88,182600.0],["2014-05-30",17.93,18.17,17.27,17.86,148700.0],["2014-06-02",17.74,18.09,16.75,17.7,129600.0],["2014-06-03",17.4,17.41,16.28,16.59,326900.0],["2014-06-04",16.39,16.94,16.18,16.55,136200.0],["2014-06-05",16.59,16.78,16.2,16.7,168000.0],["2014-06-06",16.75,17.23,16.485,17.01,152700.0],["2014-06-09",16.98,17.59,16.84,17.49,161100.0],["2014-06-10",17.46,18.26,16.99,18.03,133800.0],["2014-06-11",17.82,18.056,17.63,17.83,104900.0],["2014-06-12",17.71,18.052,17.54,17.76,129300.0],["2014-06-13",17.86,18.08,17.41,17.93,108000.0],["2014-06-16",17.84,18.1,17.43,17.59,143800.0],["2014-06-17",17.51,18.0,17.5,17.63,92600.0],["2014-06-18",17.56,17.94,17.5,17.76,80300.0],["2014-06-19",17.79,17.97,17.34,17.62,79900.0],["2014-06-20",17.59,17.7,17.0,17.54,197300.0],["2014-06-23",17.62,17.83,16.89,17.77,162900.0],["2014-06-24",18.65,20.31,18.5,20.04,1078800.0],["2014-06-25",19.79,20.5,19.22,20.06,423500.0],["2014-06-26",20.15,20.74,19.6,20.05,207400.0],["2014-06-27",19.99,20.49,19.802,19.99,878000.0],["2014-06-30",20.0,20.89,19.78,19.84,220300.0],["2014-07-01",20.0,20.5,20.0,20.23,104400.0],["2014-07-02",20.14,20.47,19.81,19.91,74900.0],["2014-07-03",20.12,20.2,19.81,20.09,48600.0],["2014-07-07",20.01,20.22,19.91,20.0,107100.0],["2014-07-08",20.0,20.0,18.75,19.31,143600.0],["2014-07-09",19.42,20.0,19.18,19.93,110700.0],["2014-07-10",19.37,19.74,19.03,19.17,97500.0],["2014-07-11",19.1,20.02,19.01,19.1,48400.0],["2014-07-14",19.44,19.83,19.04,19.24,61300.0],["2014-07-15",19.3,19.3,17.91,18.33,172000.0],["2014-07-16",18.51,18.565,17.91,18.07,115900.0],["2014-07-17",17.87,18.29,17.75,17.92,143500.0],["2014-07-18",17.86,18.24,17.6,17.83,87600.0],["2014-07-21",17.62,17.7,17.31,17.36,131900.0],["2014-07-22",17.51,18.29,17.5,17.92,116800.0],["2014-07-23",18.07,18.14,17.53,17.7,66300.0],["2014-07-24",17.77,18.01,17.65,17.76,43800.0],["2014-07-25",17.54,17.91,17.39,17.63,83200.0],["2014-07-28",17.6,17.64,17.0,17.19,67900.0],["2014-07-29",17.25,17.96,17.08,17.75,103800.0],["2014-07-30",17.94,18.25,17.34,17.47,64900.0],["2014-07-31",17.25,17.25,16.72,16.95,79500.0],["2014-08-01",16.93,17.15,16.0,16.15,122300.0],["2014-08-04",16.31,16.7,16.01,16.33,81500.0],["2014-08-05",16.25,17.561,16.25,17.36,132800.0],["2014-08-06",18.11,18.35,17.11,17.62,250000.0],["2014-08-07",17.81,17.81,16.13,16.78,472600.0],["2014-08-08",16.74,16.79,16.2,16.52,91000.0],["2014-08-11",16.72,16.8,16.32,16.5,132100.0],["2014-08-12",16.48,16.6,16.01,16.2,95100.0],["2014-08-13",16.2,16.87,15.6,16.79,254300.0],["2014-08-14",16.89,16.89,16.51,16.71,127500.0],["2014-08-15",16.79,16.88,16.34,16.74,103100.0],["2014-08-18",16.8,17.69,16.54,17.49,264600.0],["2014-08-19",17.62,17.76,17.2,17.45,185500.0],["2014-08-20",17.31,17.31,16.89,16.9,94400.0],["2014-08-21",16.95,17.7,16.73,17.6,157400.0],["2014-08-22",17.6,17.64,16.65,16.77,131900.0],["2014-08-25",16.9,17.29,16.8,16.92,88700.0],["2014-08-26",16.85,16.9,16.69,16.74,135900.0],["2014-08-27",16.85,16.94,16.44,16.5,82800.0],["2014-08-28",16.35,16.66,16.1,16.23,118200.0],["2014-08-29",16.29,17.02,16.138,16.46,264100.0],["2014-09-02",16.49,16.83,16.33,16.63,171100.0],["2014-09-03",17.0,17.0,16.57,16.7,101800.0],["2014-09-04",16.75,18.0,16.43,16.56,108200.0],["2014-09-05",16.45,16.65,16.16,16.2,109900.0],["2014-09-08",16.75,16.96,16.19,16.89,124100.0],["2014-09-09",17.0,17.05,16.52,16.87,103100.0],["2014-09-10",16.9,16.9,16.41,16.84,55100.0],["2014-09-11",16.73,17.85,16.4,17.82,379600.0],["2014-09-12",17.65,18.24,17.4,17.98,256700.0],["2014-09-15",17.93,17.93,17.2,17.5,166300.0],["2014-09-16",17.4,17.7,17.2,17.62,119400.0],["2014-09-17",17.6,17.95,17.372,17.68,108000.0],["2014-09-18",17.71,17.9,17.43,17.54,48200.0],["2014-09-19",17.58,17.85,17.32,17.44,107800.0],["2014-09-22",17.35,17.35,16.45,16.61,134000.0],["2014-09-23",16.47,16.85,16.47,16.55,68800.0],["2014-09-24",16.67,16.83,16.46,16.54,52000.0],["2014-09-25",16.53,16.64,16.12,16.13,69800.0],["2014-09-26",16.16,16.44,15.91,16.07,94900.0],["2014-09-29",15.94,16.89,15.94,16.76,101600.0],["2014-09-30",16.82,16.95,16.19,16.25,104100.0],["2014-10-01",16.24,16.82,16.03,16.68,102600.0],["2014-10-02",16.63,16.95,16.58,16.83,67800.0],["2014-10-03",17.03,18.33,17.03,17.83,248700.0],["2014-10-06",17.93,17.98,17.01,17.5,91900.0],["2014-10-07",17.4,17.4,16.77,16.8,92200.0],["2014-10-08",16.85,17.45,16.54,17.41,71600.0],["2014-10-09",17.41,17.45,16.8,16.83,65900.0],["2014-10-10",16.71,17.32,16.45,16.52,64100.0],["2014-10-13",16.53,17.3,16.3,16.5,93600.0],["2014-10-14",16.46,16.99,16.23,16.48,142200.0],["2014-10-15",16.2,16.95,16.2,16.64,96400.0],["2014-10-16",16.71,17.815,16.68,17.78,175400.0],["2014-10-17",17.95,17.95,17.1,17.22,90600.0],["2014-10-20",17.02,17.57,17.02,17.15,121600.0],["2014-10-21",17.3,17.66,17.0,17.38,119600.0],["2014-10-22",17.35,17.38,16.76,16.84,130800.0],["2014-10-23",16.83,17.61,16.36,16.49,129300.0],["2014-10-24",16.44,16.53,16.2,16.27,103100.0],["2014-10-27",16.3,16.34,16.08,16.19,222500.0],["2014-10-28",16.54,16.645,16.0,16.62,316100.0],["2014-10-29",16.56,16.97,16.56,16.74,111300.0],["2014-10-30",16.73,16.74,16.15,16.58,115500.0],["2014-10-31",16.96,17.24,16.47,16.99,276300.0],["2014-11-03",17.0,17.35,17.0,17.06,71300.0],["2014-11-04",17.01,17.16,16.82,16.94,228400.0],["2014-11-05",17.56,18.0,17.03,17.69,1341500.0],["2014-11-06",17.62,17.62,16.35,17.06,961700.0],["2014-11-07",17.1,17.5,16.844,17.44,167500.0],["2014-11-10",16.9,17.65,16.9,17.49,169500.0],["2014-11-11",17.41,17.76,17.31,17.75,211900.0],["2014-11-12",17.69,19.11,17.62,18.98,370800.0],["2014-11-13",19.0,20.78,18.99,20.35,527100.0],["2014-11-14",20.42,20.66,19.91,20.24,158200.0],["2014-11-17",20.2,20.68,19.64,19.94,133900.0],["2014-11-18",19.59,20.09,19.56,19.97,152800.0],["2014-11-19",19.7,20.045,19.58,19.99,126600.0],["2014-11-20",19.94,20.48,19.63,20.46,157200.0],["2014-11-21",20.63,21.78,20.6,21.45,225800.0],["2014-11-24",21.45,21.6,21.1,21.48,256900.0],["2014-11-25",21.61,22.21,21.5,21.98,322600.0],["2014-11-26",22.0,22.0,21.33,21.76,1038500.0],["2014-11-28",21.85,21.86,21.34,21.41,68900.0],["2014-12-01",20.45,21.09,20.17,20.51,157600.0],["2014-12-02",20.51,21.19,20.45,21.08,139100.0],["2014-12-03",21.03,21.596,20.76,21.23,199100.0],["2014-12-04",21.32,21.33,20.77,21.15,149000.0],["2014-12-05",21.17,21.95,21.17,21.77,128000.0],["2014-12-08",21.57,21.83,21.3,21.47,213800.0],["2014-12-09",21.21,21.92,21.02,21.87,215000.0],["2014-12-10",21.85,22.5,21.67,21.88,324500.0],["2014-12-11",21.61,22.38,21.61,21.91,155200.0],["2014-12-12",21.7,21.93,21.49,21.59,58000.0],["2014-12-15",21.64,21.77,20.657,20.94,103500.0],["2014-12-16",20.95,20.95,19.49,19.54,232400.0],["2014-12-17",19.51,20.11,19.25,19.9,244500.0],["2014-12-18",20.11,20.62,19.92,20.6,204900.0],["2014-12-19",20.57,20.71,20.23,20.71,101100.0],["2014-12-22",20.52,21.14,20.39,20.69,69300.0],["2014-12-23",20.74,21.15,20.45,21.12,85100.0],["2014-12-24",21.11,21.25,20.75,20.86,47800.0],["2014-12-26",21.0,21.5,20.89,21.26,79300.0],["2014-12-29",20.96,21.14,20.43,20.8,380200.0],["2014-12-30",20.74,21.27,20.72,20.83,87500.0],["2014-12-31",20.86,21.3,20.78,21.0,95500.0],["2015-01-02",21.2,21.2,20.65,21.05,81700.0],["2015-01-05",21.2,21.4,20.44,20.49,133200.0],["2015-01-06",20.63,20.8,19.83,20.54,166600.0],["2015-01-07",20.63,21.4,20.305,21.33,203200.0],["2015-01-08",21.53,21.75,21.11,21.33,180000.0],["2015-01-09",21.41,21.41,19.92,20.08,253000.0],["2015-01-12",20.02,20.35,19.37,19.67,215700.0],["2015-01-13",19.75,19.75,18.43,18.74,403400.0],["2015-01-14",18.57,19.05,17.61,18.7,119800.0],["2015-01-15",18.8,19.16,18.29,18.35,141400.0],["2015-01-16",18.26,18.92,18.05,18.27,193600.0],["2015-01-20",19.09,19.17,18.13,19.1,173800.0],["2015-01-21",19.33,19.47,18.59,18.67,136700.0],["2015-01-22",18.85,19.85,18.5,19.45,314000.0],["2015-01-23",19.53,20.38,19.51,20.17,350600.0],["2015-01-26",20.38,20.66,20.02,20.32,94600.0],["2015-01-27",20.01,20.85,20.01,20.55,179400.0],["2015-01-28",20.59,20.77,19.84,19.94,254800.0],["2015-01-29",20.05,20.34,19.8,20.11,183800.0],["2015-01-30",19.94,20.26,19.42,19.78,189300.0],["2015-02-02",19.8,19.96,18.54,18.63,257900.0],["2015-02-03",19.62,19.82,18.81,18.82,188700.0],["2015-02-04",18.75,19.45,18.5,19.16,160200.0],["2015-02-05",19.17,19.48,18.89,19.26,101100.0],["2015-02-06",19.25,19.89,18.91,19.46,208100.0],["2015-02-09",19.45,19.45,18.41,18.59,210700.0],["2015-02-10",18.8,19.25,18.47,18.6,241400.0],["2015-02-11",19.17,19.906,19.0,19.21,239400.0],["2015-02-12",19.35,19.5,19.07,19.1,178800.0],["2015-02-13",19.0,19.4,18.84,18.84,218000.0],["2015-02-17",19.1,19.1,18.69,18.71,139500.0],["2015-02-18",18.71,19.07,18.71,18.86,123500.0],["2015-02-19",19.0,19.64,18.87,19.22,312900.0],["2015-02-20",19.23,19.84,19.01,19.65,236500.0],["2015-02-23",19.65,19.98,19.12,19.21,169700.0],["2015-02-24",19.13,19.53,18.79,19.02,182000.0],["2015-02-25",18.92,19.23,18.87,18.91,203000.0],["2015-02-26",18.91,19.696,18.53,18.63,90500.0],["2015-02-27",18.58,19.114,18.32,18.33,286700.0],["2015-03-02",18.38,19.126,18.09,18.23,365800.0],["2015-03-03",18.25,18.776,17.61,17.67,345400.0],["2015-03-04",17.7,18.168,17.3,17.47,198700.0],["2015-03-05",17.54,18.37,17.35,18.3,257100.0],["2015-03-06",18.1,18.528,17.79,17.8,105400.0],["2015-03-09",17.9,18.11,17.63,17.75,78000.0],["2015-03-10",18.08,18.226,17.51,17.67,368000.0],["2015-03-11",17.77,17.8,17.43,17.64,435800.0],["2015-03-12",17.73,18.15,17.33,17.96,151700.0],["2015-03-13",17.87,18.0,17.5,17.77,124500.0],["2015-03-16",17.81,17.87,17.01,17.41,186500.0],["2015-03-17",17.4,17.83,17.3,17.71,112100.0],["2015-03-18",19.0,19.86,18.88,19.0,570800.0],["2015-03-19",18.87,19.21,18.73,19.0,333600.0],["2015-03-20",19.14,19.14,18.83,18.96,205300.0],["2015-03-23",19.0,19.21,18.65,18.94,183900.0],["2015-03-24",18.85,19.14,18.65,18.67,181500.0],["2015-03-25",18.0,18.68,18.0,18.34,457700.0],["2015-03-26",18.14,18.61,17.85,18.24,167800.0],["2015-03-27",18.27,18.625,18.22,18.38,192900.0],["2015-03-30",18.53,18.97,18.32,18.79,169300.0],["2015-03-31",18.8,19.17,18.61,19.16,175400.0],["2015-04-01",19.17,19.17,18.64,18.97,300700.0],["2015-04-02",19.05,19.19,18.7,19.1,117300.0],["2015-04-06",18.92,19.4,18.66,19.34,110900.0],["2015-04-07",19.24,19.59,19.07,19.45,139200.0],["2015-04-08",19.78,19.95,19.44,19.76,141700.0],["2015-04-09",19.78,20.36,19.28,20.04,1201100.0],["2015-04-10",20.25,20.5,20.0,20.48,182300.0],["2015-04-13",20.64,20.64,20.07,20.1,153800.0],["2015-04-14",19.85,20.86,19.64,20.82,340700.0],["2015-04-15",20.82,21.03,20.62,20.75,124800.0],["2015-04-16",20.64,20.69,19.87,20.46,315600.0],["2015-04-17",20.26,20.56,20.0,20.46,221500.0],["2015-04-20",20.53,20.76,20.28,20.64,196400.0],["2015-04-21",20.66,20.9,20.45,20.66,133800.0],["2015-04-22",20.85,21.095,20.52,21.02,124100.0],["2015-04-23",20.82,21.1,20.69,20.88,109900.0],["2015-04-24",20.82,20.83,20.44,20.58,85900.0],["2015-04-27",20.45,20.87,20.28,20.43,140900.0],["2015-04-28",20.36,20.81,20.14,20.49,85500.0],["2015-04-29",20.35,20.51,19.81,20.0,88900.0],["2015-04-30",19.85,20.08,19.33,19.47,131600.0],["2015-05-01",19.47,20.46,19.3,20.43,151200.0],["2015-05-04",20.36,20.61,20.03,20.16,111800.0],["2015-05-05",20.19,20.34,19.48,19.71,184500.0],["2015-05-06",19.7,22.54,19.7,22.46,1236600.0],["2015-05-07",22.49,23.53,22.22,23.52,458000.0],["2015-05-08",23.55,23.9,23.33,23.75,350500.0],["2015-05-11",23.4,23.79,23.26,23.51,410400.0],["2015-05-12",23.31,23.9,23.29,23.6,363700.0],["2015-05-13",23.65,23.87,23.44,23.84,165400.0],["2015-05-14",23.84,23.89,23.6,23.86,100300.0],["2015-05-15",23.8,23.85,23.17,23.56,194900.0],["2015-05-18",23.48,23.88,23.33,23.85,191700.0],["2015-05-19",24.0,25.0,23.72,24.65,527600.0],["2015-05-20",24.92,25.8,24.58,25.39,750900.0],["2015-05-21",25.82,25.82,25.23,25.23,240500.0],["2015-05-22",25.2,25.38,24.85,24.92,144400.0],["2015-05-26",24.52,24.8,24.11,24.28,287900.0],["2015-05-27",24.18,25.16,24.052,25.0,287300.0],["2015-05-28",24.82,25.06,24.61,24.95,181300.0],["2015-05-29",24.57,25.08,24.56,24.91,190800.0],["2015-06-01",24.62,25.05,24.29,24.88,262700.0],["2015-06-02",24.72,25.095,24.53,24.95,256500.0],["2015-06-03",25.0,25.49,24.96,25.08,273100.0],["2015-06-04",25.0,25.29,24.72,24.88,167100.0],["2015-06-05",24.77,25.09,24.68,24.98,128500.0],["2015-06-08",24.9,25.09,24.88,24.88,148300.0],["2015-06-09",24.87,24.94,24.44,24.77,164400.0],["2015-06-10",24.85,25.12,24.62,24.92,159000.0],["2015-06-11",25.11,25.11,24.34,24.39,133300.0],["2015-06-12",24.26,24.85,24.1,24.5,151500.0],["2015-06-15",24.4,24.4,23.44,23.63,355900.0],["2015-06-16",23.31,25.04,23.29,24.47,335000.0],["2015-06-17",24.43,24.99,24.03,24.08,217300.0],["2015-06-18",24.23,24.78,24.1,24.7,288000.0],["2015-06-19",24.72,24.785,24.25,24.56,212600.0],["2015-06-22",24.73,25.14,24.46,24.61,250000.0],["2015-06-23",24.54,24.85,24.34,24.66,197400.0],["2015-06-24",24.69,24.83,24.034,24.22,144200.0],["2015-06-25",24.25,24.71,24.07,24.56,185400.0],["2015-06-26",24.66,24.74,23.85,24.05,884400.0],["2015-06-29",23.87,24.2,23.18,23.26,168300.0],["2015-06-30",23.72,24.192,23.424,23.62,136900.0],["2015-07-01",24.05,24.07,23.29,23.58,165900.0],["2015-07-02",23.49,24.065,23.09,23.28,113500.0],["2015-07-06",23.13,23.78,23.0,23.16,113300.0],["2015-07-07",23.14,23.66,22.69,23.6,182600.0],["2015-07-08",23.26,23.66,22.66,23.19,158200.0],["2015-07-09",23.38,23.5,23.05,23.27,183800.0],["2015-07-10",23.49,23.99,23.29,23.88,224500.0],["2015-07-13",23.82,24.3,23.61,23.91,146300.0],["2015-07-14",23.81,24.85,23.76,24.83,234500.0],["2015-07-15",25.23,25.87,24.71,25.85,549200.0],["2015-07-16",25.85,26.1,25.0,25.23,255200.0],["2015-07-17",25.14,25.76,25.01,25.61,162500.0],["2015-07-20",25.97,27.59,25.82,27.01,544900.0],["2015-07-21",27.04,27.93,26.895,27.14,145700.0],["2015-07-22",26.92,27.3,26.5,27.0,237600.0],["2015-07-23",27.58,27.95,27.0,27.39,249500.0],["2015-07-24",27.39,28.0,27.02,27.06,273800.0],["2015-07-27",27.06,27.29,26.66,27.2,195900.0],["2015-07-28",27.99,27.99,26.64,27.03,193900.0],["2015-07-29",27.23,27.29,26.73,27.01,167200.0],["2015-07-30",27.03,27.95,26.66,27.75,148600.0],["2015-07-31",27.77,28.63,27.75,28.0,258400.0],["2015-08-03",28.29,28.29,27.23,27.84,221800.0],["2015-08-04",27.93,28.22,27.01,27.4,348000.0],["2015-08-05",20.33,25.7,19.56,22.87,1239600.0],["2015-08-06",24.47,24.65,21.59,21.71,645500.0],["2015-08-07",21.59,22.28,21.14,21.55,298000.0],["2015-08-10",21.98,22.8,21.95,22.45,332600.0],["2015-08-11",22.32,22.32,21.972,22.25,219400.0],["2015-08-12",22.03,22.18,21.35,21.74,493900.0],["2015-08-13",21.84,22.48,21.62,21.92,190200.0],["2015-08-14",21.98,22.25,21.45,22.16,169100.0],["2015-08-17",22.0,23.16,21.85,22.82,348100.0],["2015-08-18",22.87,23.1,21.98,22.32,372200.0],["2015-08-19",22.13,22.75,22.03,22.41,246500.0],["2015-08-20",22.19,22.425,22.06,22.07,419600.0],["2015-08-21",21.63,22.51,21.63,21.95,405800.0],["2015-08-24",20.52,21.48,20.35,20.98,800100.0],["2015-08-25",21.73,21.8,20.32,20.46,412900.0],["2015-08-26",20.97,20.97,19.82,20.34,315500.0],["2015-08-27",20.72,20.77,19.69,20.14,497900.0],["2015-08-28",20.16,20.73,19.96,20.55,252300.0],["2015-08-31",20.48,20.59,19.68,19.75,210900.0],["2015-09-01",19.36,19.69,18.76,18.9,345200.0],["2015-09-02",20.24,20.592,19.46,19.72,610300.0],["2015-09-03",19.61,20.28,19.39,19.81,342700.0],["2015-09-04",19.75,20.27,19.65,19.77,220100.0],["2015-09-08",20.42,20.42,19.45,19.82,317300.0],["2015-09-09",19.57,19.84,19.4,19.68,207300.0],["2015-09-10",19.52,19.94,19.41,19.9,147200.0],["2015-09-11",19.7,19.88,19.58,19.77,224900.0],["2015-09-14",19.7,19.785,19.12,19.62,214200.0],["2015-09-15",19.71,19.84,19.49,19.65,169100.0],["2015-09-16",19.62,19.73,19.31,19.5,135100.0],["2015-09-17",19.59,20.165,19.5,19.92,253500.0],["2015-09-18",19.5,20.43,19.5,20.27,200200.0],["2015-09-21",20.51,20.589,19.58,19.83,202600.0],["2015-09-22",19.73,19.74,18.68,19.06,221100.0],["2015-09-23",19.25,19.35,18.81,19.21,261400.0],["2015-09-24",19.1,19.1,18.5,18.87,197800.0],["2015-09-25",19.09,19.09,18.12,18.14,173200.0],["2015-09-28",18.15,18.155,17.411,17.51,142100.0],["2015-09-29",17.46,17.69,17.02,17.28,227400.0],["2015-09-30",17.45,17.73,17.28,17.42,207300.0],["2015-10-01",17.59,17.69,16.72,17.5,408700.0],["2015-10-02",17.36,18.98,17.01,18.95,283200.0],["2015-10-05",19.04,19.68,19.0,19.62,278200.0],["2015-10-06",19.69,19.96,19.35,19.91,221200.0],["2015-10-07",20.19,20.19,19.45,20.0,239400.0],["2015-10-08",20.14,20.36,19.8,20.13,232400.0],["2015-10-09",20.11,20.55,19.87,20.24,176700.0],["2015-10-12",20.33,20.42,19.68,20.07,194900.0],["2015-10-13",19.91,20.48,19.755,19.98,165300.0],["2015-10-14",20.07,20.31,19.57,20.03,101000.0],["2015-10-15",20.1,20.9,19.76,20.88,380700.0],["2015-10-16",20.9,21.43,20.77,21.3,145700.0],["2015-10-19",21.11,21.39,20.95,21.26,205700.0],["2015-10-20",21.39,21.77,21.075,21.55,278900.0],["2015-10-21",20.72,21.65,20.72,21.43,136100.0],["2015-10-22",21.5,21.89,21.304,21.74,125300.0],["2015-10-23",21.88,22.05,21.65,21.83,160200.0],["2015-10-26",21.89,22.26,21.45,22.18,286500.0],["2015-10-27",22.12,22.44,21.53,21.71,117400.0],["2015-10-28",21.75,22.18,21.45,22.17,195400.0],["2015-10-29",22.06,22.48,21.79,22.02,231200.0],["2015-10-30",21.97,22.72,20.21,22.12,228900.0],["2015-11-02",22.15,23.37,22.09,23.08,285700.0],["2015-11-03",22.96,23.3,21.56,21.67,356300.0],["2015-11-04",22.51,24.44,22.03,22.63,768300.0],["2015-11-05",22.76,23.23,21.84,22.74,414400.0],["2015-11-06",22.27,23.2,22.27,23.18,251600.0],["2015-11-09",23.0,23.58,22.795,23.14,592800.0],["2015-11-10",23.0,23.18,22.49,22.92,190100.0],["2015-11-11",22.87,23.12,22.43,23.06,217200.0],["2015-11-12",23.0,23.26,22.81,22.95,417600.0],["2015-11-13",22.86,23.115,22.58,22.73,188300.0],["2015-11-16",22.66,22.995,22.51,22.97,145200.0],["2015-11-17",23.0,23.47,22.8,23.09,136500.0],["2015-11-18",23.0,23.88,23.0,23.87,86400.0],["2015-11-19",23.85,24.48,23.58,24.47,296600.0],["2015-11-20",24.5,24.69,22.81,24.52,110600.0],["2015-11-23",24.53,24.75,24.37,24.67,133800.0],["2015-11-24",24.95,24.95,23.435,23.75,228300.0],["2015-11-25",23.7,24.77,23.51,24.63,147800.0],["2015-11-27",24.73,24.82,24.36,24.75,60000.0],["2015-11-30",23.53,24.85,23.53,24.85,372400.0],["2015-12-01",24.85,25.44,24.45,25.31,276100.0],["2015-12-02",25.0,25.56,25.0,25.52,216500.0],["2015-12-03",25.44,25.55,24.18,24.45,130700.0],["2015-12-04",24.55,24.89,24.43,24.75,74100.0],["2015-12-07",24.61,24.83,24.19,24.4,85300.0],["2015-12-08",24.27,24.73,23.825,24.66,111500.0],["2015-12-09",24.09,24.53,23.14,23.77,246200.0],["2015-12-10",23.77,24.08,23.77,23.82,150700.0],["2015-12-11",23.65,23.67,22.84,22.86,118400.0],["2015-12-14",22.84,23.09,22.55,22.66,105100.0],["2015-12-15",22.7,23.32,22.54,22.84,173100.0],["2015-12-16",22.93,23.381,22.85,23.35,58000.0],["2015-12-17",23.31,23.69,22.77,22.91,112300.0],["2015-12-18",22.75,23.33,22.36,22.4,176100.0],["2015-12-21",22.6,22.6,22.09,22.41,83500.0],["2015-12-22",22.45,22.81,22.05,22.64,106200.0],["2015-12-23",22.67,22.77,22.41,22.62,236400.0],["2015-12-24",22.68,22.98,22.58,22.69,54900.0],["2015-12-28",22.66,22.94,22.35,22.62,127200.0],["2015-12-29",22.68,22.98,22.42,22.89,85900.0],["2015-12-30",22.75,22.89,22.48,22.5,62200.0],["2015-12-31",22.5,22.88,22.3,22.75,180500.0],["2016-01-04",22.23,22.65,21.71,22.51,413600.0],["2016-01-05",22.51,23.09,22.45,22.78,195000.0],["2016-01-06",22.37,23.25,22.15,23.06,344500.0],["2016-01-07",22.66,23.155,22.14,22.31,249000.0],["2016-01-08",22.41,22.74,21.86,21.87,181800.0],["2016-01-11",21.89,22.77,21.71,21.95,254600.0],["2016-01-12",22.2,22.57,22.08,22.27,141300.0],["2016-01-13",22.26,22.32,19.9,20.76,339700.0],["2016-01-14",20.81,21.55,20.5,21.15,157800.0],["2016-01-15",20.53,21.11,20.53,21.04,206500.0],["2016-01-19",21.3,21.45,20.01,20.17,168600.0],["2016-01-20",19.96,20.2,18.95,19.97,184300.0],["2016-01-21",20.0,20.42,19.66,19.91,150300.0],["2016-01-22",20.25,21.34,20.25,21.02,137700.0],["2016-01-25",20.93,21.34,20.77,20.77,151300.0],["2016-01-26",20.87,21.05,20.32,20.89,70700.0],["2016-01-27",20.69,20.88,19.97,20.13,103400.0],["2016-01-28",20.41,20.864,19.69,20.12,91300.0],["2016-01-29",20.3,20.74,20.18,20.42,116300.0],["2016-02-01",20.3,20.7,20.18,20.42,212800.0],["2016-02-02",20.26,20.32,19.8,19.9,123100.0],["2016-02-03",19.93,19.93,19.24,19.59,209900.0],["2016-02-04",19.55,19.94,19.34,19.49,69400.0],["2016-02-05",19.36,19.79,17.68,18.01,303600.0],["2016-02-08",17.93,18.06,16.51,16.98,287200.0],["2016-02-09",16.85,17.05,15.51,15.85,595800.0],["2016-02-10",19.1,19.73,14.79,17.85,708800.0],["2016-02-11",17.27,17.82,16.215,17.46,303800.0],["2016-02-12",17.49,19.88,17.46,19.03,489900.0],["2016-02-16",19.31,19.63,18.94,19.04,132800.0],["2016-02-17",19.24,19.69,19.07,19.6,144900.0],["2016-02-18",19.71,20.01,19.34,19.45,102000.0],["2016-02-19",19.41,19.91,19.41,19.75,60400.0],["2016-02-22",20.06,20.29,19.64,19.71,204800.0],["2016-02-23",19.64,20.185,18.968,19.03,182200.0],["2016-02-24",18.81,19.29,18.51,19.25,174700.0],["2016-02-25",19.42,19.52,18.98,19.0,154500.0],["2016-02-26",19.12,19.38,19.01,19.16,92500.0],["2016-02-29",19.2,19.6,18.92,19.23,179500.0],["2016-03-01",19.3,19.45,19.02,19.2,291600.0],["2016-03-02",19.04,20.25,19.04,20.21,199500.0],["2016-03-03",20.21,20.64,20.13,20.4,238100.0],["2016-03-04",20.53,20.859,19.95,20.03,199400.0],["2016-03-07",19.79,20.66,19.79,20.63,143900.0],["2016-03-08",20.54,20.54,19.49,19.59,132500.0],["2016-03-09",19.49,20.32,19.4,19.98,103200.0],["2016-03-10",20.18,20.48,20.0,20.18,309100.0],["2016-03-11",20.33,20.68,19.97,20.67,170900.0],["2016-03-14",20.5,20.76,20.26,20.28,205000.0],["2016-03-15",20.11,20.215,19.51,19.59,135000.0],["2016-03-16",19.52,20.33,19.49,20.16,133000.0],["2016-03-17",20.22,20.22,19.62,20.11,129200.0],["2016-03-18",20.09,20.52,19.94,20.0,207100.0],["2016-03-21",20.0,20.15,19.74,19.88,72700.0],["2016-03-22",19.85,20.06,19.56,19.58,69600.0],["2016-03-23",19.59,19.75,19.07,19.59,118500.0],["2016-03-24",19.38,19.75,19.37,19.7,42300.0],["2016-03-28",19.82,19.97,19.2,19.76,84000.0],["2016-03-29",19.77,20.01,19.4,20.0,267500.0],["2016-03-30",20.05,20.2,19.95,20.15,200000.0],["2016-03-31",20.1,20.3,19.98,20.27,241200.0],["2016-04-01",20.11,20.42,19.7,20.02,180100.0],["2016-04-04",20.06,21.2,19.86,20.8,242100.0],["2016-04-05",20.65,20.94,20.38,20.52,111600.0],["2016-04-06",20.5,21.5,20.38,21.24,290000.0],["2016-04-07",21.11,21.32,20.88,21.01,120000.0],["2016-04-08",21.21,21.23,20.74,21.13,81300.0],["2016-04-11",21.26,21.48,20.91,20.93,91200.0],["2016-04-12",20.97,21.31,20.7,21.28,104100.0],["2016-04-13",21.35,21.89,21.33,21.4,168000.0],["2016-04-14",21.35,22.44,20.978,22.34,200100.0],["2016-04-15",22.23,22.79,20.86,22.62,167400.0],["2016-04-18",22.46,22.97,22.46,22.9,284800.0],["2016-04-19",22.99,23.43,22.89,23.3,179300.0],["2016-04-20",23.41,24.01,23.23,23.94,387800.0],["2016-04-21",23.99,24.21,23.64,23.96,311900.0],["2016-04-22",23.86,24.61,23.41,24.34,295500.0],["2016-04-25",24.17,24.425,23.87,24.4,200300.0],["2016-04-26",24.51,24.51,23.72,24.18,222100.0],["2016-04-27",24.16,24.67,23.721,24.35,252000.0],["2016-04-28",24.22,24.87,24.22,24.68,167100.0],["2016-04-29",24.72,24.95,24.29,24.72,151600.0],["2016-05-02",24.7,25.04,24.26,24.86,285000.0],["2016-05-03",24.57,24.83,24.32,24.41,342200.0],["2016-05-04",24.3,26.165,24.073,24.96,647500.0],["2016-05-05",25.43,25.86,25.18,25.4,576200.0],["2016-05-06",25.0,25.99,24.97,25.6,607400.0],["2016-05-09",25.19,25.92,24.244,25.69,526000.0],["2016-05-10",25.7,26.45,25.48,26.25,850000.0],["2016-05-11",26.0,26.81,25.87,26.51,1115200.0],["2016-05-12",26.6,26.85,26.17,26.5,140900.0],["2016-05-13",26.45,26.79,26.29,26.42,136300.0],["2016-05-16",26.41,26.73,25.83,25.89,399600.0],["2016-05-17",25.89,26.14,25.09,25.35,309300.0],["2016-05-18",25.23,26.24,25.2,25.95,369600.0],["2016-05-19",25.69,26.12,25.29,25.64,422400.0],["2016-05-20",25.78,26.64,25.73,26.27,131400.0],["2016-05-23",26.2,26.49,25.63,25.63,163800.0],["2016-05-24",25.44,25.96,25.41,25.88,324800.0],["2016-05-25",26.02,26.24,25.67,26.16,157700.0],["2016-05-26",26.06,26.4,26.06,26.24,109300.0],["2016-05-27",26.24,26.86,26.06,26.82,286500.0],["2016-05-31",26.85,27.69,26.52,27.66,996200.0],["2016-06-01",27.5,27.85,26.841,27.23,298000.0],["2016-06-02",27.03,27.69,26.79,27.52,302900.0],["2016-06-03",27.42,27.745,26.86,26.95,163000.0],["2016-06-06",26.89,27.13,26.63,27.03,195400.0],["2016-06-07",26.89,27.6,26.745,27.5,579100.0],["2016-06-08",27.38,28.04,26.61,27.95,561600.0],["2016-06-09",28.48,29.47,28.24,29.14,1736000.0],["2016-06-10",28.92,29.13,28.23,28.89,465400.0],["2016-06-13",28.72,28.98,27.32,27.75,912000.0],["2016-06-14",27.53,28.4,27.51,28.15,626300.0],["2016-06-15",28.25,28.31,27.86,28.04,359100.0],["2016-06-16",27.87,28.076,27.1,27.5,300400.0],["2016-06-17",27.48,27.56,26.96,27.21,260900.0],["2016-06-20",27.51,28.13,27.4,27.76,342700.0],["2016-06-21",27.76,27.9,27.26,27.48,247900.0],["2016-06-22",27.63,28.49,27.3,27.78,374700.0],["2016-06-23",28.09,28.24,27.42,27.9,452600.0],["2016-06-24",26.83,27.6,26.31,27.5,2600300.0],["2016-06-27",27.42,27.69,26.79,27.41,489600.0],["2016-06-28",27.77,28.66,27.77,28.51,386800.0],["2016-06-29",28.72,30.21,28.72,29.96,371000.0],["2016-06-30",30.42,30.42,29.79,30.35,307600.0],["2016-07-01",30.43,30.95,30.31,30.71,282300.0],["2016-07-05",30.6,31.13,30.5,30.81,235200.0],["2016-07-06",30.84,31.07,30.415,30.57,343600.0],["2016-07-07",30.65,30.979,30.36,30.92,170900.0],["2016-07-08",31.09,31.59,30.92,31.47,225400.0],["2016-07-11",31.5,32.0,31.43,31.7,200300.0],["2016-07-12",32.0,32.29,31.73,31.81,172400.0],["2016-07-13",31.86,32.19,31.44,31.48,403500.0],["2016-07-14",31.65,31.83,30.96,31.07,186900.0],["2016-07-15",31.0,31.54,30.54,31.32,251600.0],["2016-07-18",31.42,31.85,31.34,31.45,161400.0],["2016-07-19",31.33,31.47,31.02,31.18,148600.0],["2016-07-20",31.36,32.0,31.07,31.77,443500.0],["2016-07-21",31.89,32.085,30.79,30.91,229400.0],["2016-07-22",30.84,31.395,30.55,31.07,207500.0],["2016-07-25",31.34,31.82,30.92,31.54,235700.0],["2016-07-26",31.5,31.82,31.28,31.65,197800.0],["2016-07-27",33.0,37.77,32.93,36.52,1577100.0],["2016-07-28",36.5,36.5,35.03,35.91,939900.0],["2016-07-29",35.25,36.02,34.7,35.6,865000.0],["2016-08-01",35.2,36.22,35.2,35.98,663300.0],["2016-08-02",35.85,36.42,35.25,35.87,633100.0],["2016-08-03",35.32,36.23,35.21,35.27,250000.0],["2016-08-04",35.48,36.17,35.11,36.0,262100.0],["2016-08-05",36.0,36.26,35.58,36.17,242600.0],["2016-08-08",36.07,37.38,36.05,36.99,313200.0],["2016-08-09",36.86,38.49,36.86,38.11,520600.0],["2016-08-10",37.83,38.47,37.511,38.38,288800.0],["2016-08-11",38.3,39.33,38.15,38.7,292700.0],["2016-08-12",38.75,38.9,38.37,38.7,200900.0],["2016-08-15",38.7,38.8,38.15,38.36,247400.0],["2016-08-16",38.54,38.54,37.65,38.13,232900.0],["2016-08-17",38.0,38.0,37.31,37.66,135600.0],["2016-08-18",37.55,38.4,37.45,38.35,196100.0],["2016-08-19",38.35,38.67,38.1,38.61,101200.0],["2016-08-22",38.43,38.51,37.945,38.44,171000.0],["2016-08-23",38.35,39.68,38.35,39.63,1314400.0],["2016-08-24",39.44,41.4,39.13,40.12,1001500.0],["2016-08-25",39.55,40.485,39.171,40.19,177400.0],["2016-08-26",40.0,40.48,39.5,40.34,241700.0],["2016-08-29",40.21,40.67,39.92,40.31,199100.0],["2016-08-30",40.09,42.8,40.09,41.8,881400.0],["2016-08-31",41.25,42.25,40.73,41.82,411100.0],["2016-09-01",41.61,41.96,41.32,41.88,535500.0],["2016-09-02",42.04,42.44,41.81,42.35,207300.0],["2016-09-06",42.15,43.27,42.15,43.26,291100.0],["2016-09-07",43.71,44.57,43.47,44.44,382200.0],["2016-09-08",44.16,44.44,43.18,43.58,316300.0],["2016-09-09",43.39,43.39,42.0,42.18,306900.0],["2016-09-12",41.52,42.41,41.06,42.35,269600.0],["2016-09-13",42.2,42.2,41.51,41.87,153300.0],["2016-09-14",41.68,43.335,41.68,43.25,330800.0],["2016-09-15",42.86,43.28,42.47,43.24,282500.0],["2016-09-16",43.07,44.52,43.07,44.22,453500.0],["2016-09-19",44.54,49.49,44.177,44.63,450700.0],["2016-09-20",45.04,46.9,44.93,45.44,825200.0],["2016-09-21",44.08,45.09,43.55,44.4,607700.0],["2016-09-22",44.82,45.4,44.45,45.29,255400.0],["2016-09-23",43.01,43.96,41.82,43.28,700600.0],["2016-09-26",43.29,43.76,43.14,43.69,313100.0],["2016-09-27",43.79,44.19,43.117,44.08,146900.0],["2016-09-28",44.49,44.888,43.39,44.1,370300.0],["2016-09-29",44.1,44.428,43.37,43.98,369400.0],["2016-09-30",44.31,44.48,43.32,43.43,199400.0],["2016-10-03",44.2,44.2,42.8,43.09,292600.0],["2016-10-04",43.04,44.43,43.03,43.98,226100.0],["2016-10-05",43.9,44.49,43.62,43.84,150700.0],["2016-10-06",43.95,43.95,43.04,43.58,144300.0],["2016-10-07",43.75,44.1,43.055,43.13,138600.0],["2016-10-10",43.0,44.05,42.8,43.9,95700.0],["2016-10-11",43.55,44.6,43.2,43.95,309200.0],["2016-10-12",44.15,44.45,43.45,44.0,194000.0],["2016-10-13",43.65,43.85,42.6,43.6,150300.0],["2016-10-14",43.85,44.9,43.15,43.75,174200.0],["2016-10-17",43.3,44.025,42.5,43.9,163100.0],["2016-10-18",44.5,45.2,44.0,44.2,209000.0],["2016-10-19",44.6,46.75,44.475,46.4,411600.0],["2016-10-20",46.6,47.0,44.3,44.8,306300.0],["2016-10-21",44.8,44.9,44.1,44.85,116700.0],["2016-10-24",45.2,46.0,44.8,45.7,248200.0],["2016-10-25",45.9,45.9,43.75,44.4,392300.0],["2016-10-26",44.1,44.35,42.6,42.7,245900.0],["2016-10-27",43.2,43.2,40.35,41.3,398400.0],["2016-10-28",41.1,42.1,41.05,41.2,217600.0],["2016-10-31",41.4,41.4,38.9,40.0,1354200.0],["2016-11-01",39.9,41.2,39.75,41.0,414900.0],["2016-11-02",40.8,40.9,38.9,39.05,333700.0],["2016-11-03",38.65,39.3,38.65,39.0,274900.0],["2016-11-04",38.7,39.45,38.7,39.05,233800.0],["2016-11-07",39.75,41.4,39.75,40.2,409000.0],["2016-11-08",40.35,40.9,39.5,40.8,256600.0],["2016-11-09",40.2,42.75,39.05,42.6,571900.0],["2016-11-10",46.1,49.0,46.0,47.85,1185500.0],["2016-11-11",47.6,49.65,46.45,49.45,463300.0],["2016-11-14",47.6,48.295,45.75,46.75,672800.0],["2016-11-15",46.95,47.5,45.675,46.1,397400.0],["2016-11-16",45.3,47.5,45.0,47.15,515500.0],["2016-11-17",47.55,49.7,47.4,48.65,383800.0],["2016-11-18",48.9,51.65,48.8,51.4,772100.0],["2016-11-21",50.8,51.75,50.075,50.95,286000.0],["2016-11-22",51.4,52.45,50.6,51.45,341400.0],["2016-11-23",51.75,52.35,51.3,52.1,228900.0],["2016-11-25",52.0,52.5,51.45,51.55,120200.0],["2016-11-28",51.05,52.1,50.95,51.05,188500.0],["2016-11-29",51.35,51.45,50.45,51.05,149400.0],["2016-11-30",51.35,51.35,49.4,49.5,223700.0],["2016-12-01",49.1,49.85,46.4,47.5,351300.0],["2016-12-02",47.4,47.7,45.4,46.4,460800.0],["2016-12-05",46.65,48.75,46.2,48.4,196100.0],["2016-12-06",48.75,48.8,47.9,48.05,229200.0],["2016-12-07",48.0,49.7,47.45,47.9,645600.0],["2016-12-08",47.95,48.7,46.75,47.85,490700.0],["2016-12-09",48.1,48.1,46.8,46.9,330700.0],["2016-12-12",46.6,47.05,44.405,44.8,258800.0],["2016-12-13",44.9,45.55,43.807,44.05,331700.0],["2016-12-14",44.05,44.25,42.992,44.1,384000.0],["2016-12-15",44.0,45.65,43.15,44.8,274700.0],["2016-12-16",44.75,45.15,44.2,44.3,273000.0],["2016-12-19",44.35,44.45,43.45,43.45,233200.0],["2016-12-20",43.75,44.195,43.5,43.75,263900.0],["2016-12-21",43.7,43.85,43.2,43.5,195400.0],["2016-12-22",43.45,43.8,42.8,43.35,365600.0],["2016-12-23",43.25,43.9,42.95,43.55,221600.0],["2016-12-27",43.55,44.55,43.15,43.65,266200.0],["2016-12-28",43.85,44.0,43.05,43.35,208600.0],["2016-12-29",43.5,45.4,43.425,44.75,277000.0],["2016-12-30",44.8,45.25,44.25,44.55,215400.0],["2017-01-03",45.25,46.7,44.45,44.95,516900.0],["2017-01-04",45.25,46.8,44.65,46.2,335400.0],["2017-01-05",46.25,47.15,45.9,47.0,231900.0],["2017-01-06",47.1,47.8,46.605,47.45,245100.0],["2017-01-09",47.5,48.35,47.0,47.9,240200.0],["2017-01-10",47.95,48.95,47.95,48.5,231700.0],["2017-01-11",48.5,51.125,48.3,51.0,567100.0],["2017-01-12",50.8,51.3,49.45,50.35,419800.0],["2017-01-13",50.65,51.45,50.1,50.65,492200.0],["2017-01-17",50.55,51.5,50.1,51.05,276400.0],["2017-01-18",51.4,52.7,50.9,52.5,314000.0],["2017-01-19",52.6,54.35,52.05,54.05,532300.0],["2017-01-20",54.25,54.65,52.95,53.45,413700.0],["2017-01-23",53.55,54.65,53.35,53.75,180000.0],["2017-01-24",53.75,55.4,53.4,55.3,359000.0],["2017-01-25",55.8,56.5,55.55,56.2,573200.0],["2017-01-26",56.45,56.85,54.7,55.05,465800.0],["2017-01-27",54.95,55.2,54.255,54.7,234300.0],["2017-01-30",54.4,54.4,53.0,53.25,229800.0],["2017-01-31",53.4,53.55,52.55,52.55,174800.0],["2017-02-01",53.1,54.2,51.5,52.25,319700.0],["2017-02-02",52.05,52.45,51.05,51.45,303400.0],["2017-02-03",51.4,52.4,51.4,52.2,398100.0],["2017-02-06",52.2,52.6,51.4,51.9,405300.0],["2017-02-07",51.9,52.45,51.75,51.9,330400.0],["2017-02-08",51.9,53.3,51.5,52.85,571900.0],["2017-02-09",53.0,54.795,53.0,54.35,599700.0],["2017-02-10",54.65,54.8,52.95,53.35,258400.0],["2017-02-13",53.7,54.05,51.8,52.95,448700.0],["2017-02-14",52.95,53.75,52.7,52.95,604400.0],["2017-02-15",56.6,62.65,56.4,61.5,2359700.0],["2017-02-16",61.75,64.3,60.7,62.95,833200.0],["2017-02-17",60.4,64.0,60.3,63.85,552700.0],["2017-02-21",64.0,66.0,64.0,65.55,745400.0],["2017-02-22",65.55,66.9,64.6,65.55,406600.0],["2017-02-23",65.55,66.566,63.1,63.25,595400.0],["2017-02-24",62.85,65.45,62.05,65.05,406100.0],["2017-02-27",65.0,65.4,63.7,64.05,723400.0],["2017-02-28",63.9,64.25,62.3,62.3,255500.0],["2017-03-01",63.25,63.695,62.55,62.75,403000.0],["2017-03-02",62.7,63.15,61.64,62.1,346900.0],["2017-03-03",61.85,62.45,61.15,61.4,267700.0],["2017-03-06",61.05,62.5,60.45,62.25,201800.0],["2017-03-07",62.1,64.85,61.75,63.85,601200.0],["2017-03-08",64.1,65.5,63.05,63.5,465000.0],["2017-03-09",63.65,64.45,63.2,64.3,167700.0],["2017-03-10",64.5,66.275,64.35,65.9,631100.0],["2017-03-13",65.8,68.65,65.8,68.1,572100.0],["2017-03-14",67.9,69.65,67.4,69.25,1466600.0],["2017-03-15",69.05,69.074,65.15,68.5,788400.0],["2017-03-16",69.1,71.1,68.75,68.8,679600.0],["2017-03-17",68.9,70.15,68.45,68.6,406700.0],["2017-03-20",68.65,70.1,68.1,68.95,484400.0],["2017-03-21",69.3,69.9,66.55,67.1,667300.0],["2017-03-22",67.0,67.845,65.75,67.15,462200.0],["2017-03-23",67.0,67.4,65.2,66.0,487300.0],["2017-03-24",66.4,67.6,66.2,66.65,342900.0],["2017-03-27",65.25,66.8,63.213,66.15,404800.0],["2017-03-28",66.0,67.3,65.3,66.3,255700.0],["2017-03-29",66.55,67.201,65.85,66.75,438100.0],["2017-03-30",66.75,67.1,65.3,65.85,283200.0],["2017-03-31",65.7,68.9,64.9,67.9,837300.0],["2017-04-03",69.35,75.75,69.35,74.75,2877900.0],["2017-04-04",75.25,77.95,74.65,75.2,1784700.0],["2017-04-05",76.4,79.3,75.3,75.9,2304800.0],["2017-04-06",76.0,77.75,74.85,76.3,869900.0],["2017-04-07",76.4,77.05,74.55,76.25,689600.0],["2017-04-10",76.35,78.3,76.15,76.3,810100.0],["2017-04-11",75.85,76.75,73.9,76.5,935900.0],["2017-04-12",77.0,78.5,74.5,74.6,764800.0],["2017-04-13",73.85,75.25,72.5,75.0,769600.0],["2017-04-17",75.2,75.27,73.2,73.4,554200.0],["2017-04-18",73.3,73.3,69.75,70.55,1550100.0],["2017-04-19",70.25,71.05,67.15,69.7,3318800.0],["2017-04-20",70.2,70.9,68.2,68.9,1098200.0],["2017-04-21",68.75,70.75,68.706,70.6,901200.0],["2017-04-24",71.95,74.5,70.0,73.6,1318200.0],["2017-04-25",74.5,83.25,74.15,82.25,3513300.0],["2017-04-26",84.0,86.15,80.35,82.25,3015900.0],["2017-04-27",83.5,83.5,79.0,81.2,1735100.0],["2017-04-28",81.45,84.0,80.25,82.45,1023200.0],["2017-05-01",82.15,83.5,79.4,81.4,859000.0],["2017-05-02",82.0,82.35,73.35,75.45,2300100.0],["2017-05-03",75.15,76.85,73.5,75.4,919100.0],["2017-05-04",75.8,77.275,74.0,76.2,614400.0],["2017-05-05",76.35,76.6,72.55,73.3,1092500.0],["2017-05-08",73.1,75.35,70.7,75.3,1165000.0],["2017-05-09",76.1,76.9,72.5,74.15,1773600.0],["2017-05-10",79.85,81.35,74.8,77.45,1918900.0],["2017-05-11",78.35,78.45,74.15,74.2,867500.0],["2017-05-12",74.0,78.7,73.9,78.3,880300.0],["2017-05-15",78.45,80.45,77.7,78.4,1075100.0],["2017-05-16",78.7,78.7,76.15,76.85,962000.0],["2017-05-17",76.6,76.6,71.8,72.15,915200.0],["2017-05-18",72.9,74.95,72.0,73.8,932300.0],["2017-05-19",74.45,76.55,73.85,73.95,662300.0],["2017-05-22",74.1,76.9,74.1,76.3,775800.0],["2017-05-23",76.3,76.45,73.05,73.45,848200.0],["2017-05-24",73.85,75.5,73.55,75.35,461900.0],["2017-05-25",75.75,77.45,74.65,76.1,598300.0],["2017-05-26",76.4,77.45,75.6,77.25,402200.0],["2017-05-30",77.15,78.4,73.48,74.75,781000.0],["2017-05-31",74.4,74.989,72.34,73.7,742200.0],["2017-06-01",73.8,75.1,73.0,73.75,751100.0],["2017-06-02",74.3,76.8,73.0,76.65,866300.0],["2017-06-05",76.35,77.6,75.45,75.55,772500.0],["2017-06-06",76.0,79.85,74.9,77.75,1104600.0],["2017-06-07",77.75,79.7,77.45,79.45,1122700.0],["2017-06-08",79.5,80.35,76.15,78.85,965000.0],["2017-06-09",78.5,79.85,73.0,73.75,1344400.0],["2017-06-12",73.15,73.95,67.25,70.55,1714500.0],["2017-06-13",71.9,73.5,71.0,73.15,1017700.0],["2017-06-14",73.55,74.0,69.85,70.5,809500.0],["2017-06-15",69.05,70.0,68.3,68.9,530600.0],["2017-06-16",68.55,70.55,68.05,69.25,399900.0],["2017-06-19",70.2,73.15,69.5,71.85,496700.0],["2017-06-20",72.2,73.2,70.675,70.75,652800.0],["2017-06-21",70.75,72.45,69.8,72.3,451900.0],["2017-06-22",72.2,73.75,71.1,72.8,550700.0],["2017-06-23",74.0,77.45,73.15,76.95,1079600.0],["2017-06-26",77.4,77.4,72.2,72.55,694400.0],["2017-06-27",72.15,74.25,70.95,71.15,660200.0],["2017-06-28",71.75,74.2,70.35,73.35,792900.0],["2017-06-29",72.55,73.0,68.75,69.5,915500.0],["2017-06-30",71.0,71.0,68.65,69.6,693700.0],["2017-07-03",70.2,70.2,67.65,69.2,317100.0],["2017-07-05",69.9,70.85,68.55,70.25,375900.0],["2017-07-06",69.35,70.75,68.72,69.3,334900.0],["2017-07-07",69.65,71.6,69.386,70.3,405200.0],["2017-07-10",71.15,71.525,69.0,69.4,361100.0],["2017-07-11",69.35,71.45,68.75,71.4,622900.0],["2017-07-12",72.0,74.8,71.862,74.15,1100600.0],["2017-07-13",74.35,75.05,72.9,73.85,1486800.0],["2017-07-14",74.45,75.75,73.1,73.85,842000.0],["2017-07-17",73.5,74.5,73.011,73.9,540100.0],["2017-07-18",73.55,74.55,72.7,73.1,605800.0],["2017-07-19",73.65,76.2,73.505,76.15,1203400.0],["2017-07-20",72.95,76.219,72.05,73.2,1328300.0],["2017-07-21",72.75,73.55,72.15,73.1,746000.0],["2017-07-24",73.4,75.95,73.1,75.65,796800.0],["2017-07-25",75.9,76.295,73.85,75.95,600500.0],["2017-07-26",76.2,77.15,75.15,76.85,1165400.0],["2017-07-27",77.6,77.925,72.75,73.6,1078100.0],["2017-07-28",66.0,67.6,61.0,63.9,3823300.0],["2017-07-31",64.75,65.1,61.05,61.7,2332000.0],["2017-08-01",62.9,64.0,60.8,62.35,1671800.0],["2017-08-02",63.1,63.3,60.5,61.65,1313300.0],["2017-08-03",62.05,63.25,61.65,62.75,810300.0],["2017-08-04",62.3,62.8,60.1,60.25,721700.0],["2017-08-07",60.35,60.45,57.85,58.6,1472900.0],["2017-08-08",58.15,59.45,57.55,58.65,1253600.0],["2017-08-09",56.5,61.85,54.55,58.6,2078900.0],["2017-08-10",58.1,58.845,56.6,56.9,1113700.0],["2017-08-11",56.95,57.85,56.65,57.7,520100.0],["2017-08-14",58.75,60.55,58.35,60.5,1147200.0],["2017-08-15",60.65,61.295,58.05,58.15,514700.0],["2017-08-16",58.95,60.35,56.95,60.0,660300.0],["2017-08-17",59.7,61.0,58.95,59.8,991800.0],["2017-08-18",59.95,60.9,59.05,60.15,603000.0],["2017-08-21",60.35,60.35,58.325,59.05,378500.0],["2017-08-22",59.5,60.75,59.1,60.65,355800.0],["2017-08-23",59.95,61.475,59.644,60.65,336300.0],["2017-08-24",61.05,61.45,59.85,60.95,377600.0],["2017-08-25",61.65,62.8,60.1,60.2,424300.0],["2017-08-28",60.4,61.3,59.6,60.55,283700.0],["2017-08-29",59.6,61.45,59.1,61.0,716700.0],["2017-08-30",61.05,64.45,61.05,64.05,783600.0],["2017-08-31",64.5,66.65,63.2,65.1,797800.0],["2017-09-01",65.15,65.65,64.35,64.45,370400.0],["2017-09-05",64.05,66.25,63.4,65.8,680100.0],["2017-09-06",66.0,68.2,64.65,65.15,896900.0],["2017-09-07",65.5,67.05,64.55,66.15,326200.0],["2017-09-08",66.15,66.55,64.95,65.3,507800.0],["2017-09-11",65.45,67.45,65.45,67.2,388500.0],["2017-09-12",67.25,68.4,66.35,68.35,528600.0],["2017-09-13",68.35,68.6,67.45,68.15,546100.0],["2017-09-14",67.9,69.3,67.1,69.05,515600.0],["2017-09-15",68.5,70.35,68.425,69.55,501400.0],["2017-09-18",69.2,70.75,69.2,69.8,500300.0],["2017-09-19",69.9,70.55,69.205,70.15,346900.0],["2017-09-20",69.95,70.625,69.1,69.2,586200.0],["2017-09-21",69.25,70.0,67.2,68.65,599000.0],["2017-09-22",68.4,69.4,68.025,68.4,368900.0],["2017-09-25",68.35,69.25,65.35,67.05,489600.0],["2017-09-26",67.15,68.075,66.35,67.35,398000.0],["2017-09-27",67.9,70.45,67.35,70.1,539900.0],["2017-09-28",70.0,71.225,69.2,70.6,439800.0],["2017-09-29",70.65,72.4,70.65,71.85,866500.0],["2017-10-02",72.45,73.35,70.9,71.4,514000.0],["2017-10-03",71.3,72.9,70.55,70.8,503300.0],["2017-10-04",70.7,70.7,68.95,69.15,354800.0],["2017-10-05",69.25,70.35,68.65,70.3,288900.0],["2017-10-06",69.8,70.75,68.65,68.9,421400.0],["2017-10-09",69.05,69.55,67.55,67.9,303100.0],["2017-10-10",68.4,69.0,67.15,68.45,395200.0],["2017-10-11",68.5,70.05,67.6,69.45,442200.0],["2017-10-12",69.35,70.65,68.6,69.5,595100.0],["2017-10-13",69.7,69.95,68.55,68.85,326900.0],["2017-10-16",68.45,69.2,68.15,68.9,432200.0],["2017-10-17",69.05,69.35,67.5,69.35,385600.0],["2017-10-18",69.45,69.95,68.1,69.55,448300.0],["2017-10-19",68.75,69.05,67.55,68.1,802900.0],["2017-10-20",68.75,69.25,68.4,69.2,293600.0],["2017-10-23",69.25,70.0,68.5,69.2,448000.0],["2017-10-24",69.45,70.5,68.95,69.75,342800.0],["2017-10-25",69.0,69.95,67.55,67.75,467100.0],["2017-10-26",68.0,68.2,67.3,67.55,383900.0],["2017-10-27",68.25,68.6,67.05,68.2,400800.0],["2017-10-30",68.3,70.1,67.75,69.85,531400.0],["2017-10-31",68.95,70.55,68.85,69.8,321900.0],["2017-11-01",70.0,70.754,68.3,70.5,371700.0],["2017-11-02",70.35,71.35,69.1,70.45,359500.0],["2017-11-03",70.05,70.795,69.6,69.65,391600.0],["2017-11-06",69.45,71.8,69.396,70.6,724000.0],["2017-11-07",70.6,71.55,68.6,69.35,1209200.0],["2017-11-08",61.0,62.1,56.55,60.025,5630500.0],["2017-11-09",58.85,58.9,56.121,56.6,1776300.0],["2017-11-10",57.0,57.36,53.8,55.65,1263600.0],["2017-11-13",55.2,55.85,54.25,55.0,487400.0],["2017-11-14",54.9,55.2,53.625,53.8,804000.0],["2017-11-15",53.6,54.4,52.8,54.1,722200.0],["2017-11-16",53.9,57.15,53.65,56.9,745600.0],["2017-11-17",57.65,57.85,56.05,56.15,331700.0],["2017-11-20",56.25,57.15,55.0,55.4,476300.0],["2017-11-21",55.95,55.95,54.1,54.35,596500.0],["2017-11-22",54.6,55.4,53.675,55.2,543500.0],["2017-11-24",55.65,55.65,54.55,54.85,142200.0],["2017-11-27",54.9,56.6,53.95,56.35,570200.0],["2017-11-28",57.1,57.1,54.55,55.5,601000.0],["2017-11-29",54.9,55.4,53.2,53.75,599000.0],["2017-11-30",54.2,56.1,53.95,54.9,503000.0],["2017-12-01",54.55,54.8,52.805,53.7,839900.0],["2017-12-04",53.95,54.95,51.85,52.35,660600.0],["2017-12-05",52.2,54.1,52.05,52.2,763400.0],["2017-12-06",51.4,53.1,50.9,51.95,650200.0],["2017-12-07",51.55,53.7,51.45,53.1,486900.0],["2017-12-08",53.2,54.25,53.05,53.6,242000.0],["2017-12-11",53.45,53.95,52.6,52.95,490800.0],["2017-12-12",52.95,55.4,52.85,55.2,647500.0],["2017-12-13",55.3,58.05,54.85,57.55,965000.0],["2017-12-14",57.6,59.1,57.15,58.55,578600.0],["2017-12-15",58.5,59.55,57.6,58.4,361400.0],["2017-12-18",59.15,60.55,58.55,60.05,424500.0],["2017-12-19",60.25,61.3,60.1,60.5,701300.0],["2017-12-20",60.95,61.25,60.5,60.85,577300.0],["2017-12-21",61.0,61.6,60.505,61.1,1014000.0],["2017-12-22",60.95,60.95,58.9,59.55,239400.0],["2017-12-26",58.65,60.85,58.2,60.4,276000.0],["2017-12-27",61.25,61.25,59.35,59.75,332000.0],["2017-12-28",59.95,60.2,58.35,59.05,325400.0],["2017-12-29",58.9,59.0,57.475,57.55,368300.0],["2018-01-02",57.05,59.65,57.05,58.0,830300.0],["2018-01-03",58.3,59.8,58.05,58.3,653000.0],["2018-01-04",60.05,62.85,60.0,62.1,1044300.0],["2018-01-05",62.3,63.2,60.15,60.65,601300.0],["2018-01-08",60.65,61.2,60.15,61.05,297200.0],["2018-01-09",61.0,61.5,60.4,61.15,280900.0],["2018-01-10",61.1,62.05,60.5,61.25,496000.0],["2018-01-11",61.3,61.8,60.8,60.9,276800.0],["2018-01-12",61.0,62.0,60.7,61.9,276700.0],["2018-01-16",62.1,62.5,59.0,59.3,488300.0],["2018-01-17",59.55,59.9,59.1,59.4,437400.0],["2018-01-18",59.55,59.75,57.95,58.05,616100.0],["2018-01-19",58.3,59.0,56.95,58.1,752500.0],["2018-01-22",58.35,59.75,57.205,59.7,697800.0],["2018-01-23",59.9,62.275,59.05,62.15,858500.0],["2018-01-24",62.25,62.95,60.55,60.75,694800.0],["2018-01-25",61.0,61.45,59.3,61.3,458700.0],["2018-01-26",61.4,62.5,60.6,62.4,331600.0],["2018-01-29",62.05,62.65,61.3,62.35,335700.0],["2018-01-30",61.5,61.95,59.85,60.2,437300.0],["2018-01-31",60.5,61.2,59.65,61.05,261200.0],["2018-02-01",61.05,62.5,60.6,61.75,332000.0],["2018-02-02",61.1,61.9,60.8,61.45,474800.0],["2018-02-05",60.55,61.95,60.0,60.0,822700.0],["2018-02-06",59.5,60.3,57.15,60.15,960000.0],["2018-02-07",59.9,61.25,59.35,59.95,340700.0],["2018-02-08",60.0,61.85,58.2,58.25,680400.0],["2018-02-09",59.05,60.1,55.8,59.65,668000.0],["2018-02-12",59.95,63.4,59.8,63.1,803000.0],["2018-02-13",62.55,66.0,62.35,65.55,1393300.0],["2018-02-14",69.0,73.3,67.65,71.7,3300400.0],["2018-02-15",72.95,75.4,70.65,74.6,1316200.0],["2018-02-16",73.1,75.95,71.15,75.6,952600.0],["2018-02-20",74.65,76.05,73.3,74.85,1122300.0],["2018-02-21",75.0,77.85,74.6,77.3,950300.0],["2018-02-22",77.05,77.5,73.833,74.05,520400.0],["2018-02-23",74.85,76.4,74.6,76.1,314800.0],["2018-02-26",74.85,77.2,74.85,76.1,901700.0],["2018-02-27",75.9,76.4,75.15,75.55,805500.0],["2018-02-28",75.35,76.5,75.0,75.05,599800.0],["2018-03-01",75.0,76.05,73.65,75.05,662200.0],["2018-03-02",73.85,76.95,73.65,76.8,321500.0],["2018-03-05",75.4,79.95,75.4,79.65,786100.0],["2018-03-06",79.6,81.25,77.95,79.35,679600.0],["2018-03-07",78.6,81.95,78.35,81.75,855200.0],["2018-03-08",81.2,83.0,81.2,82.45,552300.0],["2018-03-09",82.95,83.8,81.75,82.45,377500.0],["2018-03-12",82.35,84.25,82.35,83.15,444300.0],["2018-03-13",82.35,84.25,81.7,81.7,373600.0],["2018-03-14",81.65,84.8,81.0,83.2,483200.0],["2018-03-15",82.75,82.95,81.05,82.4,329400.0],["2018-03-16",82.55,84.525,82.55,84.25,312600.0],["2018-03-19",83.6,85.2,81.7,83.3,709400.0],["2018-03-20",83.75,86.95,83.75,86.4,501600.0],["2018-03-21",86.5,87.65,85.5,87.0,528700.0],["2018-03-22",85.65,87.2,84.0,84.15,627000.0],["2018-03-23",83.65,84.5,78.65,78.8,678400.0],["2018-03-26",80.1,83.2,79.05,83.05,468700.0],["2018-03-27",83.95,83.95,77.1,77.65,728600.0],["2018-03-28",77.0,78.05,74.25,76.5,873300.0],["2018-03-29",77.5,80.225,77.0,79.55,636800.0],["2018-04-02",78.8,79.46,75.65,77.4,477100.0],["2018-04-03",78.15,80.7,77.1,80.5,762300.0],["2018-04-04",79.0,82.695,78.15,82.45,511800.0],["2018-04-05",83.3,84.1,81.7,82.95,577700.0],["2018-04-06",82.35,83.55,81.55,81.9,749300.0],["2018-04-09",82.15,83.3,81.05,81.2,695300.0],["2018-04-10",82.9,85.4,81.25,84.55,758100.0],["2018-04-11",83.7,85.55,82.6,82.85,366900.0],["2018-04-12",83.55,85.25,82.85,84.85,376500.0],["2018-04-13",84.95,85.1,83.45,84.5,296600.0],["2018-04-16",84.85,86.15,84.15,85.6,402800.0],["2018-04-17",85.5,89.15,84.7,88.25,473500.0],["2018-04-18",88.8,89.95,87.15,89.4,406100.0],["2018-04-19",89.25,89.25,86.2,86.45,818300.0],["2018-04-20",86.05,87.475,84.85,85.0,537500.0],["2018-04-23",85.25,85.25,82.4,83.3,750900.0],["2018-04-24",83.35,84.025,80.45,81.6,539600.0],["2018-04-25",82.0,83.05,79.8,81.75,426000.0],["2018-04-26",82.75,84.25,81.9,83.5,322300.0],["2018-04-27",83.15,83.4,80.65,81.65,471700.0],["2018-04-30",81.8,83.15,81.55,82.25,183500.0],["2018-05-01",82.65,82.7,80.15,81.5,362800.0],["2018-05-02",81.65,83.95,81.3,83.15,694700.0],["2018-05-03",82.65,85.6,81.8,84.6,444100.0],["2018-05-04",84.15,84.65,82.9,83.65,225800.0],["2018-05-07",84.0,85.4,83.0,85.15,487700.0],["2018-05-08",84.95,86.25,83.6,86.05,516500.0],["2018-05-09",83.9,84.45,76.05,83.425,1944300.0],["2018-05-10",83.05,86.65,83.05,83.225,689400.0],["2018-05-11",83.05,87.05,80.65,86.75,754900.0],["2018-05-14",86.6,88.8,84.02,84.25,562100.0],["2018-05-15",83.35,84.1,81.75,82.05,526600.0],["2018-05-16",81.9,87.45,81.55,86.45,698400.0],["2018-05-17",86.05,88.25,85.555,87.95,391200.0],["2018-05-18",87.95,89.5,87.45,88.75,352300.0],["2018-05-21",89.15,89.95,85.0,85.5,438900.0],["2018-05-22",85.5,85.7,83.1,83.3,384500.0],["2018-05-23",83.05,83.75,82.7,83.6,515400.0],["2018-05-24",84.0,84.845,83.25,84.5,332200.0],["2018-05-25",84.5,85.95,83.8,85.75,195500.0],["2018-05-29",85.15,87.0,84.35,85.1,231700.0],["2018-05-30",85.65,86.65,85.0,85.2,236600.0],["2018-05-31",84.95,87.25,84.95,86.95,503600.0],["2018-06-01",87.7,90.75,86.375,90.0,1030300.0],["2018-06-04",90.25,92.6,89.7,91.55,663300.0],["2018-06-05",91.55,94.575,91.55,94.4,519500.0],["2018-06-06",94.2,96.25,93.6,95.75,725800.0],["2018-06-07",95.25,95.75,90.8,92.9,1569300.0],["2018-06-08",94.45,98.7,92.55,98.25,1041200.0],["2018-06-11",97.925,100.0,97.05,98.2,615000.0],["2018-06-12",98.95,99.85,97.51,98.95,773400.0],["2018-06-13",99.0,101.2,98.65,99.55,520400.0],["2018-06-14",99.55,103.778,99.55,103.0,667300.0],["2018-06-15",104.1,105.85,100.4,103.75,789700.0],["2018-06-18",103.0,106.85,100.55,106.0,897900.0],["2018-06-19",104.65,107.0,101.75,106.5,662100.0],["2018-06-20",107.65,109.2,106.5,107.6,611500.0],["2018-06-21",106.4,108.3,105.2,105.65,1325300.0],["2018-06-22",107.2,107.55,101.35,101.95,1853100.0],["2018-06-25",101.4,101.85,96.5,97.4,1397900.0],["2018-06-26",98.0,100.85,97.0,98.95,683300.0],["2018-06-27",99.85,102.195,95.7,96.8,896400.0],["2018-06-28",96.3,100.1,94.8,99.55,700900.0],["2018-06-29",100.1,101.7,99.478,100.3,453200.0],["2018-07-02",99.5,102.9,98.4,102.2,397700.0],["2018-07-03",103.15,103.161,101.35,102.0,120600.0],["2018-07-05",101.6,104.1,101.6,104.1,343100.0],["2018-07-06",104.3,106.35,103.75,105.3,374900.0],["2018-07-09",106.7,106.7,102.95,104.8,411000.0],["2018-07-10",105.0,105.45,103.55,104.1,276000.0],["2018-07-11",102.95,105.3,102.755,104.2,260500.0],["2018-07-12",103.75,108.75,103.75,108.65,601900.0],["2018-07-13",109.1,109.6,106.25,106.7,279500.0],["2018-07-16",107.55,109.15,106.35,108.05,452200.0],["2018-07-17",107.1,110.525,106.5,109.0,608600.0],["2018-07-18",109.2,110.15,107.8,108.75,552800.0],["2018-07-19",107.55,108.029,100.4,104.65,924200.0],["2018-07-20",104.55,105.55,103.8,104.35,418400.0],["2018-07-23",108.45,109.3,104.3,108.9,2368500.0],["2018-07-24",109.75,110.0,103.85,105.2,1606800.0],["2018-07-25",100.95,111.05,100.6,110.85,1747500.0],["2018-07-26",112.4,112.4,105.5,105.85,1138400.0],["2018-07-27",105.0,106.632,100.75,101.45,938800.0],["2018-07-30",101.45,101.85,95.356,96.95,1291700.0],["2018-07-31",96.9,98.35,94.75,95.0,1044100.0],["2018-08-01",95.0,97.85,95.0,95.35,951500.0],["2018-08-02",94.4,100.6,94.01,99.6,908000.0],["2018-08-03",100.0,100.7,96.75,98.85,273800.0],["2018-08-06",98.5,100.45,97.1,100.3,378300.0],["2018-08-07",101.05,102.9,99.7,102.6,307600.0],["2018-08-08",103.35,103.55,101.25,102.95,336500.0],["2018-08-09",103.4,107.15,103.0,106.1,457600.0],["2018-08-10",105.95,108.5,104.15,106.2,509100.0],["2018-08-13",106.0,106.75,103.6,104.05,344100.0],["2018-08-14",105.1,105.2,103.05,103.2,516700.0],["2018-08-15",102.0,103.2,97.75,99.65,890200.0],["2018-08-16",100.85,100.85,99.25,99.55,484000.0],["2018-08-17",99.8,102.35,98.1,102.25,369600.0],["2018-08-20",102.3,102.325,97.455,99.8,566700.0],["2018-08-21",100.25,102.95,99.95,102.1,313100.0],["2018-08-22",101.75,103.9,101.5,103.65,257900.0],["2018-08-23",103.9,106.1,103.7,105.3,324500.0],["2018-08-24",104.5,107.3,104.35,106.85,374600.0],["2018-08-27",107.2,109.012,106.8,108.6,328800.0],["2018-08-28",109.1,109.5,107.15,109.05,363700.0],["2018-08-29",109.4,110.95,108.9,109.6,238700.0],["2018-08-30",109.45,110.0,108.5,109.65,178800.0],["2018-08-31",108.9,111.35,108.05,111.1,293200.0],["2018-09-04",109.75,111.8,109.3,111.3,756800.0],["2018-09-05",111.0,111.0,103.628,106.6,447100.0],["2018-09-06",106.3,107.3,102.9,106.3,422700.0],["2018-09-07",104.9,110.1,104.3,108.25,338500.0],["2018-09-10",109.0,112.4,107.9,111.65,365400.0],["2018-09-11",111.6,114.6,110.51,113.65,472200.0],["2018-09-12",113.1,114.4,110.5,113.95,495600.0],["2018-09-13",114.75,117.1,113.05,116.1,485400.0],["2018-09-14",118.1,118.45,114.7,115.95,412100.0],["2018-09-17",116.2,116.2,110.79,111.15,465400.0],["2018-09-18",112.2,116.15,112.113,114.85,345200.0],["2018-09-19",115.1,116.4,110.75,112.45,348200.0],["2018-09-20",113.25,114.45,111.8,114.1,317400.0],["2018-09-21",114.05,114.3,112.45,113.5,305100.0],["2018-09-24",112.5,114.395,110.8,112.0,577200.0],["2018-09-25",112.7,116.7,112.25,116.3,400500.0],["2018-09-26",116.3,117.75,115.1,115.8,212000.0],["2018-09-27",117.5,120.1,116.495,119.0,464900.0],["2018-09-28",118.9,121.1,118.9,119.7,499300.0],["2018-10-01",120.53,121.45,114.648,114.98,682800.0],["2018-10-02",115.01,115.76,109.891,111.96,689400.0],["2018-10-03",112.29,114.58,111.15,114.01,266200.0],["2018-10-04",112.85,113.368,107.53,109.02,475400.0],["2018-10-05",109.02,110.811,105.795,109.27,595500.0],["2018-10-08",108.54,108.54,100.34,100.59,1315600.0],["2018-10-09",99.45,103.19,98.03,99.58,822500.0],["2018-10-10",99.51,99.6,93.045,94.1,941100.0],["2018-10-11",92.59,96.2,90.8,92.12,1211600.0],["2018-10-12",97.1,99.01,95.62,97.51,772400.0],["2018-10-15",97.8,98.15,94.565,97.27,479700.0],["2018-10-16",98.07,103.36,97.988,102.36,615400.0],["2018-10-17",102.6,102.87,99.5,102.39,553100.0],["2018-10-18",101.76,102.9,95.87,97.45,493600.0],["2018-10-19",97.88,100.29,94.12,95.0,624300.0],["2018-10-22",95.34,99.22,95.34,97.98,425300.0],["2018-10-23",94.56,98.22,93.57,97.42,682700.0],["2018-10-24",97.0,98.13,91.44,91.55,602000.0],["2018-10-25",93.58,96.96,92.5,96.7,729700.0],["2018-10-26",94.18,97.36,91.81,94.37,532800.0],["2018-10-29",96.33,98.0,87.93,90.52,686700.0],["2018-10-30",89.8,92.92,88.45,91.82,949400.0],["2018-10-31",94.08,98.5,93.65,97.35,533900.0],["2018-11-01",98.32,102.21,97.0,101.77,743200.0],["2018-11-02",102.4,106.19,99.63,101.67,547900.0],["2018-11-05",101.49,101.49,96.8,98.55,525300.0],["2018-11-06",98.25,100.84,97.674,99.55,433500.0],["2018-11-07",100.9,103.65,100.06,101.91,598400.0],["2018-11-08",101.92,104.56,101.024,101.44,567600.0],["2018-11-09",100.4,101.385,95.69,95.93,849700.0],["2018-11-12",95.65,96.301,88.39,88.6,1923400.0],["2018-11-13",89.41,92.755,88.217,91.31,1572000.0],["2018-11-14",85.75,93.22,83.5,89.35,3073800.0],["2018-11-15",89.83,96.0,89.36,94.99,1126300.0],["2018-11-16",93.42,97.64,92.445,96.6,864800.0],["2018-11-19",96.93,96.93,84.92,85.04,1647300.0],["2018-11-20",82.79,87.99,82.112,86.16,944300.0],["2018-11-21",88.37,91.0,86.24,86.89,878100.0],["2018-11-23",85.55,89.81,85.349,88.4,336400.0],["2018-11-26",90.0,92.8,88.67,92.28,663700.0],["2018-11-27",91.68,92.76,88.7,89.54,765800.0],["2018-11-28",92.145,94.45,90.742,94.41,810900.0],["2018-11-29",93.15,95.5,92.23,93.51,1045800.0],["2018-11-30",93.67,96.19,92.36,94.18,4602000.0],["2018-12-03",97.45,97.965,94.66,96.47,1037700.0],["2018-12-04",95.04,97.88,92.44,93.98,1093300.0],["2018-12-06",92.31,93.91,89.0,93.69,1520000.0],["2018-12-07",93.52,95.82,88.215,89.42,455900.0],["2018-12-10",88.7,92.94,88.7,91.39,765000.0],["2018-12-11",93.8,95.56,91.66,92.08,827400.0],["2018-12-12",94.18,94.89,88.64,88.67,1962800.0],["2018-12-13",88.95,90.165,86.31,86.97,995000.0],["2018-12-14",86.0,88.08,85.27,87.2,1084400.0],["2018-12-17",87.09,87.25,82.87,83.18,647200.0],["2018-12-18",84.11,86.7,83.51,85.67,526800.0],["2018-12-19",86.5,90.59,85.19,85.6,840200.0],["2018-12-20",84.95,86.3,80.881,84.92,926900.0],["2018-12-21",85.35,85.905,80.26,82.1,1056900.0],["2018-12-24",81.62,84.68,80.2,82.67,435300.0],["2018-12-26",83.32,89.67,83.32,89.41,582000.0],["2018-12-27",88.0,90.26,86.181,90.25,439000.0],["2018-12-28",90.9,90.9,87.32,89.42,394200.0],["2018-12-31",90.4,91.33,89.6,90.34,468400.0],["2019-01-02",88.0,91.18,87.1,90.65,444400.0],["2019-01-03",88.52,89.66,84.84,85.16,713800.0],["2019-01-04",87.14,92.84,87.14,91.89,651300.0],["2019-01-07",92.51,95.61,91.642,95.44,615100.0],["2019-01-08",96.57,97.51,93.66,95.91,438300.0],["2019-01-09",97.0,98.12,95.28,98.02,378700.0],["2019-01-10",97.59,100.11,96.6,99.89,415000.0],["2019-01-11",99.45,102.63,99.1,101.29,582800.0],["2019-01-14",100.02,101.0,98.063,99.29,566400.0],["2019-01-15",99.45,102.1,99.29,101.34,279700.0],["2019-01-16",101.88,102.876,99.88,101.57,481600.0],["2019-01-17",101.48,104.79,100.64,103.91,353000.0],["2019-01-18",104.66,105.29,102.92,104.29,402700.0],["2019-01-22",103.29,104.16,100.71,101.87,453900.0],["2019-01-23",103.17,104.48,101.49,102.36,589600.0],["2019-01-24",102.5,103.98,101.57,103.9,562600.0],["2019-01-25",105.0,106.765,104.191,106.52,321900.0],["2019-01-28",105.17,106.08,103.3,105.15,521300.0],["2019-01-29",105.48,105.63,103.61,103.79,429300.0],["2019-01-30",104.99,107.41,104.1,106.99,442700.0],["2019-01-31",107.07,110.65,107.01,109.35,700900.0],["2019-02-01",108.84,110.75,108.62,110.11,360600.0],["2019-02-04",110.37,111.32,109.58,110.69,380600.0],["2019-02-05",110.6,112.67,110.6,111.22,450900.0],["2019-02-06",111.42,111.87,109.24,109.82,584800.0],["2019-02-07",108.65,109.23,106.86,108.1,672300.0],["2019-02-08",106.59,111.695,106.59,111.01,561800.0],["2019-02-11",111.93,113.9,110.81,111.27,475100.0],["2019-02-12",112.21,116.76,112.15,116.13,970200.0],["2019-02-13",117.09,120.71,115.68,119.41,910900.0],["2019-02-14",119.06,121.12,117.97,119.66,502500.0],["2019-02-15",120.51,121.44,118.25,121.4,613600.0],["2019-02-19",122.32,125.84,122.14,125.75,1622900.0],["2019-02-20",113.42,114.838,108.0,111.11,5409200.0],["2019-02-21",112.11,114.0,107.7,108.68,2963700.0],["2019-02-22",108.32,112.0,108.04,111.96,1153300.0],["2019-02-25",112.0,114.83,111.96,114.18,1038700.0],["2019-02-26",114.08,114.99,113.1,114.09,762100.0],["2019-02-27",113.38,114.44,111.82,113.67,432100.0],["2019-02-28",112.17,113.065,109.1,109.25,1023500.0],["2019-03-01",110.5,110.74,107.98,109.1,648500.0],["2019-03-04",109.68,110.0,106.31,109.03,903200.0],["2019-03-05",108.61,109.0,107.0,107.21,638500.0],["2019-03-06",107.0,107.615,105.865,106.87,402600.0],["2019-03-07",106.37,108.645,105.51,107.28,338200.0],["2019-03-08",105.0,106.85,104.612,105.98,543000.0],["2019-03-11",106.52,109.5,106.5,108.15,574400.0],["2019-03-12",108.0,109.53,107.45,108.36,618300.0],["2019-03-13",108.44,109.87,107.481,107.85,343700.0],["2019-03-14",107.56,109.93,106.965,109.27,520300.0],["2019-03-15",109.29,109.7,106.76,107.25,528600.0],["2019-03-18",107.27,108.914,106.28,107.96,591300.0],["2019-03-19",108.79,109.39,107.91,108.89,752300.0],["2019-03-20",109.98,118.58,109.86,118.12,1788300.0],["2019-03-21",118.0,123.24,117.08,122.65,837000.0],["2019-03-22",121.82,123.24,117.605,117.98,957500.0],["2019-03-25",117.21,120.34,115.67,118.92,934700.0],["2019-03-26",120.39,122.34,119.715,121.77,784600.0],["2019-03-27",121.27,121.99,116.33,117.4,772000.0],["2019-03-28",118.25,120.0,116.53,118.84,339300.0],["2019-03-29",119.62,120.93,118.0,120.83,486200.0],["2019-04-01",120.95,122.35,117.26,119.15,833500.0],["2019-04-02",119.16,119.94,116.75,119.3,552300.0],["2019-04-03",119.87,119.99,118.47,119.26,684700.0],["2019-04-04",119.5,119.635,115.34,118.65,977200.0],["2019-04-05",118.88,120.52,118.47,120.11,436200.0],["2019-04-08",119.57,119.83,116.66,119.36,375300.0],["2019-04-09",119.52,121.5,118.18,120.34,440600.0],["2019-04-10",120.8,123.15,120.0,122.65,351600.0],["2019-04-11",122.57,123.0,121.2,121.62,220800.0],["2019-04-12",123.4,126.61,122.88,125.02,781800.0],["2019-04-15",125.45,125.91,123.84,124.98,503000.0],["2019-04-16",125.8,126.91,124.1,124.48,395500.0],["2019-04-17",125.5,125.5,120.68,122.51,768400.0],["2019-04-18",122.52,122.9,119.56,122.75,349400.0],["2019-04-22",122.18,125.99,121.4,125.68,378200.0],["2019-04-23",125.76,128.99,124.81,128.25,420200.0],["2019-04-24",129.0,130.25,128.36,129.59,384400.0],["2019-04-25",129.99,130.25,127.29,129.95,338600.0],["2019-04-26",130.09,133.75,128.672,133.52,476700.0],["2019-04-29",133.68,134.8,131.84,133.57,743900.0],["2019-04-30",133.5,135.07,132.85,134.16,428700.0],["2019-05-01",135.2,136.71,133.16,133.43,514800.0],["2019-05-02",133.28,136.988,131.23,136.8,1455300.0],["2019-05-03",138.44,141.665,137.09,141.4,923000.0],["2019-05-06",138.12,142.4,135.05,142.03,555300.0],["2019-05-07",140.96,141.65,135.52,137.22,1142700.0],["2019-05-08",136.98,141.3,136.392,140.7,512100.0],["2019-05-09",139.29,141.575,137.03,141.17,534500.0],["2019-05-10",140.98,143.61,138.84,143.36,616900.0],["2019-05-13",139.83,141.19,136.62,137.46,656700.0],["2019-05-14",139.23,140.709,137.09,137.51,992400.0],["2019-05-15",137.47,143.82,137.47,142.09,1257500.0],["2019-05-16",133.8,137.123,131.51,134.86,2718600.0],["2019-05-17",134.0,140.38,133.1,139.24,1050900.0],["2019-05-20",136.89,138.83,135.08,136.6,667300.0],["2019-05-21",138.28,139.0,135.1,135.81,525900.0],["2019-05-22",135.12,137.53,134.97,136.49,446300.0],["2019-05-23",135.12,135.44,132.15,133.4,617800.0],["2019-05-24",134.58,135.75,133.521,134.79,344700.0],["2019-05-28",134.8,136.98,133.75,134.76,680700.0],["2019-05-29",133.64,136.0,131.33,133.94,411500.0],["2019-05-30",135.08,139.88,134.877,139.52,590000.0],["2019-05-31",137.71,140.36,135.76,137.34,494400.0],["2019-06-03",137.31,137.31,131.565,133.73,841700.0],["2019-06-04",136.55,138.18,134.282,138.18,438500.0],["2019-06-05",139.01,141.48,136.6,140.94,504700.0],["2019-06-06",140.51,142.22,138.28,141.96,410000.0],["2019-06-07",142.57,146.395,142.57,144.78,371800.0],["2019-06-10",145.62,148.99,145.195,146.01,538200.0],["2019-06-11",147.06,147.7,140.531,142.44,568400.0],["2019-06-12",142.55,144.36,141.62,143.61,404500.0],["2019-06-13",143.93,144.42,142.77,143.22,271100.0],["2019-06-14",143.18,144.63,141.01,142.94,515300.0],["2019-06-17",143.36,147.57,143.02,145.21,473600.0],["2019-06-18",147.32,147.72,144.32,144.63,356600.0],["2019-06-19",144.34,146.179,142.68,145.84,540000.0],["2019-06-20",148.0,149.59,146.7,149.04,472300.0],["2019-06-21",148.26,149.03,146.29,148.12,489800.0],["2019-06-24",147.83,147.85,143.81,144.11,458400.0],["2019-06-25",144.69,145.37,139.118,139.76,602100.0],["2019-06-26",140.61,142.61,139.23,139.59,394500.0],["2019-06-27",139.75,142.03,139.5,140.95,361900.0],["2019-06-28",141.0,142.29,139.09,142.1,344600.0],["2019-07-01",144.12,144.86,142.74,143.02,351100.0],["2019-07-02",143.7,145.64,142.56,144.62,279700.0],["2019-07-03",144.62,145.25,143.06,143.53,199400.0],["2019-07-05",143.0,144.08,140.82,143.71,574500.0],["2019-07-08",143.5,145.5,143.355,144.13,410400.0],["2019-07-09",143.26,145.39,143.26,145.27,497500.0],["2019-07-10",146.13,148.27,145.39,145.59,405100.0],["2019-07-11",146.76,146.78,144.3,144.75,211400.0],["2019-07-12",145.0,145.99,141.11,143.48,448500.0],["2019-07-15",143.46,144.29,142.78,143.0,304000.0],["2019-07-16",143.0,143.57,139.16,139.47,789200.0],["2019-07-17",140.22,142.42,139.955,141.91,935600.0],["2019-07-18",140.89,143.265,139.54,143.1,493200.0],["2019-07-19",143.57,146.33,143.245,145.84,542800.0],["2019-07-22",146.28,148.46,145.36,145.52,430200.0],["2019-07-23",146.92,147.5,143.33,146.1,689200.0],["2019-07-24",142.96,155.75,141.27,151.52,1707900.0],["2019-07-25",151.68,152.925,145.25,145.47,821300.0],["2019-07-26",146.58,151.05,146.58,149.14,583700.0],["2019-07-29",149.56,154.456,140.52,147.42,855600.0],["2019-07-30",146.88,150.73,146.09,148.01,520400.0],["2019-07-31",148.62,152.7,146.665,148.52,472000.0],["2019-08-01",149.35,155.75,148.97,149.16,713000.0],["2019-08-02",148.09,149.37,143.2,148.59,585600.0],["2019-08-05",144.51,145.0,140.06,142.02,652500.0],["2019-08-06",143.66,145.43,142.28,143.24,337300.0],["2019-08-07",140.81,145.55,140.19,145.05,332600.0],["2019-08-08",145.62,149.12,145.62,148.11,365900.0],["2019-08-09",147.86,148.98,145.07,148.43,228900.0],["2019-08-12",146.44,147.375,144.64,145.99,235300.0],["2019-08-13",146.41,150.345,145.05,149.86,423000.0],["2019-08-14",147.44,148.37,140.7,143.18,558900.0],["2019-08-15",144.22,145.45,141.04,142.2,460400.0],["2019-08-16",143.15,144.85,142.59,143.8,317500.0],["2019-08-19",145.44,146.38,144.57,145.19,330700.0],["2019-08-20",144.52,145.86,142.17,145.84,317000.0],["2019-08-21",146.16,149.39,145.79,147.09,261900.0],["2019-08-22",147.77,151.2,147.19,149.84,320400.0],["2019-08-23",148.8,151.44,146.32,147.38,333500.0],["2019-08-26",147.74,149.17,146.19,146.64,213900.0],["2019-08-27",147.48,149.13,144.09,145.64,373000.0],["2019-08-28",145.47,146.105,138.552,139.07,609000.0],["2019-08-29",139.5,142.17,138.21,139.7,353300.0],["2019-08-30",140.23,140.68,136.14,140.25,451700.0],["2019-09-03",138.61,140.78,135.38,136.94,494000.0],["2019-09-04",137.96,139.23,136.02,136.75,429700.0],["2019-09-05",138.69,138.69,134.67,135.94,370500.0],["2019-09-06",135.64,137.04,134.59,134.81,412200.0],["2019-09-09",134.9,135.805,132.705,134.71,529300.0],["2019-09-10",133.24,134.14,128.3,129.88,945500.0],["2019-09-11",129.62,131.78,128.06,128.57,759900.0],["2019-09-12",128.92,130.64,125.1,126.4,667800.0],["2019-09-13",126.52,126.92,123.01,123.81,472500.0],["2019-09-16",123.12,125.67,123.06,123.96,629200.0],["2019-09-17",124.96,126.34,123.69,125.68,485800.0],["2019-09-18",125.62,126.905,122.15,124.5,366300.0],["2019-09-19",124.71,126.09,122.53,123.55,364600.0],["2019-09-20",124.21,125.47,121.02,121.77,386400.0],["2019-09-23",121.77,123.19,120.23,120.97,401000.0],["2019-09-24",121.39,122.325,114.75,115.54,784800.0],["2019-09-25",114.98,118.33,111.91,117.91,821000.0],["2019-09-26",118.5,120.94,117.1,117.39,611000.0],["2019-09-27",117.15,117.75,113.51,115.1,548800.0],["2019-09-30",115.12,116.935,111.57,116.74,487300.0],["2019-10-01",117.58,118.1,114.005,114.21,797900.0],["2019-10-02",113.95,114.52,111.6,114.08,488700.0],["2019-10-03",115.29,120.49,113.595,120.38,636700.0],["2019-10-04",120.48,123.68,119.63,123.5,841000.0],["2019-10-07",123.19,125.7,122.07,123.57,733200.0],["2019-10-08",123.03,124.09,120.64,122.01,400200.0],["2019-10-09",123.01,124.565,122.17,122.85,200600.0],["2019-10-10",122.73,124.75,122.03,124.75,452800.0],["2019-10-11",125.8,127.12,125.02,125.87,419400.0],["2019-10-14",125.83,126.96,124.9,125.67,270100.0],["2019-10-15",125.73,126.73,123.29,124.89,535000.0],["2019-10-16",124.21,124.21,119.66,123.11,502900.0],["2019-10-17",123.88,125.87,123.24,123.84,225300.0],["2019-10-18",123.78,124.01,116.85,118.55,458600.0],["2019-10-21",118.72,120.55,118.44,119.4,223400.0],["2019-10-22",119.42,119.658,114.01,114.31,550600.0],["2019-10-23",113.35,117.29,112.85,116.56,453500.0],["2019-10-24",117.31,120.5,116.615,119.95,309500.0],["2019-10-25",119.97,121.61,119.06,120.72,172200.0],["2019-10-28",121.12,125.11,120.79,123.88,381000.0],["2019-10-29",122.92,124.07,121.84,122.97,262700.0],["2019-10-30",123.57,124.78,122.35,124.51,311500.0],["2019-10-31",125.36,125.36,121.65,122.07,428200.0],["2019-11-01",123.0,127.08,122.925,126.58,390200.0],["2019-11-04",127.22,129.65,126.59,129.08,595500.0],["2019-11-05",129.29,130.4,126.37,127.92,773500.0],["2019-11-06",127.61,128.11,125.15,127.18,405400.0],["2019-11-07",127.59,129.92,126.23,126.66,371200.0],["2019-11-08",126.08,128.71,124.88,128.1,317900.0],["2019-11-11",127.32,128.465,126.955,127.28,342500.0],["2019-11-12",128.43,132.5,127.67,132.03,852000.0],["2019-11-13",132.04,135.98,131.62,135.7,990500.0],["2019-11-14",128.1,129.81,123.055,125.2,2064900.0],["2019-11-15",127.16,130.85,123.17,130.37,865100.0],["2019-11-18",130.13,130.13,125.825,126.63,606200.0],["2019-11-19",127.48,128.27,125.87,127.06,427400.0],["2019-11-20",126.77,127.45,124.73,125.85,599000.0],["2019-11-21",126.0,126.12,120.06,120.71,876200.0],["2019-11-22",121.06,122.44,120.35,120.9,766300.0],["2019-11-25",120.7,123.08,120.68,121.92,1899400.0],["2019-11-26",121.79,122.645,120.382,121.03,958600.0],["2019-11-27",121.3,122.275,119.33,122.0,486100.0],["2019-11-29",121.98,123.03,120.5,120.89,175200.0],["2019-12-02",120.29,120.875,117.78,120.42,519800.0],["2019-12-03",118.12,122.72,117.18,122.49,598800.0],["2019-12-04",123.39,123.69,120.98,121.22,314800.0],["2019-12-05",121.15,121.95,118.41,118.75,364000.0],["2019-12-06",119.62,120.91,119.3,119.86,332200.0],["2019-12-09",120.22,121.85,118.22,118.64,355100.0],["2019-12-10",118.55,119.39,116.94,119.05,378400.0],["2019-12-11",119.13,120.67,118.415,119.55,227600.0],["2019-12-12",118.19,120.54,117.59,119.04,253300.0],["2019-12-13",118.89,119.75,117.66,119.08,447200.0],["2019-12-16",118.57,120.44,118.57,119.18,501800.0],["2019-12-17",119.84,120.3,118.95,119.6,325800.0],["2019-12-18",119.5,120.212,118.09,118.74,319000.0],["2019-12-19",118.53,121.79,118.53,121.16,540700.0],["2019-12-20",121.82,122.44,116.92,117.29,466800.0],["2019-12-23",117.41,118.31,116.36,116.75,686200.0],["2019-12-24",117.49,121.0,117.27,120.18,1090100.0],["2019-12-26",121.0,123.5,120.3,121.71,258200.0],["2019-12-27",122.69,122.71,119.4,121.815,434100.0],["2019-12-30",121.21,122.41,119.439,121.25,401900.0],["2019-12-31",120.57,122.8,120.23,122.38,363300.0],["2020-01-02",123.21,127.81,123.21,127.55,697900.0],["2020-01-03",126.14,130.57,125.052,128.92,819100.0],["2020-01-06",128.6,131.805,128.0,131.63,469900.0],["2020-01-07",131.69,132.0,126.51,130.01,786200.0],["2020-01-08",129.52,134.86,129.52,133.78,622100.0],["2020-01-09",136.0,140.48,134.6,140.08,1122200.0],["2020-01-10",140.82,141.82,138.42,140.26,479300.0],["2020-01-13",141.61,144.46,140.63,142.43,839700.0],["2020-01-14",142.21,144.01,140.58,142.74,438100.0],["2020-01-15",142.6,143.97,141.0,141.97,512100.0],["2020-01-16",143.4,143.4,140.43,142.67,380400.0],["2020-01-17",143.39,143.39,139.83,140.27,261200.0],["2020-01-21",138.81,141.64,138.27,140.38,386800.0],["2020-01-22",141.98,142.28,138.75,140.01,290500.0],["2020-01-23",140.34,141.56,139.01,140.41,264100.0],["2020-01-24",141.85,142.77,139.82,141.03,261600.0],["2020-01-27",137.07,140.97,135.69,139.63,395000.0],["2020-01-28",141.12,143.1,139.885,142.8,400700.0],["2020-01-29",143.39,144.87,142.32,143.4,689900.0],["2020-01-30",142.81,145.37,142.51,144.91,396800.0],["2020-01-31",144.8,145.26,142.01,142.69,388000.0],["2020-02-03",142.5,146.18,142.0,145.21,376300.0],["2020-02-04",146.8,149.51,144.56,148.28,316100.0],["2020-02-05",149.6,149.78,145.02,145.5,358600.0],["2020-02-06",146.13,148.91,145.27,147.07,410500.0],["2020-02-07",146.83,147.395,144.95,145.05,290200.0],["2020-02-10",145.4,146.51,144.8,145.8,353100.0],["2020-02-11",146.91,147.19,143.52,144.32,361900.0],["2020-02-12",145.76,146.8,143.725,145.0,354600.0],["2020-02-13",143.42,148.76,143.29,146.74,459900.0],["2020-02-14",147.48,149.86,147.0,148.26,322300.0],["2020-02-18",148.29,152.305,148.02,151.74,839000.0],["2020-02-19",153.0,156.397,153.0,155.24,1184900.0],["2020-02-20",139.99,148.16,136.545,141.68,2638400.0],["2020-02-21",139.87,140.585,136.74,137.31,1494900.0],["2020-02-24",130.0,132.9,128.15,131.5,1259600.0],["2020-02-25",132.25,139.14,132.25,133.69,1610100.0],["2020-02-26",133.8,137.28,128.43,132.5,911300.0],["2020-02-27",129.38,135.41,129.0,134.12,848000.0],["2020-02-28",130.8,135.0,127.51,134.03,1144600.0],["2020-03-02",134.19,138.72,131.55,138.72,1650700.0],["2020-03-03",138.35,139.96,133.03,135.13,1210400.0],["2020-03-04",136.66,140.71,136.47,140.71,764300.0],["2020-03-05",138.06,141.82,135.22,137.18,773400.0],["2020-03-06",134.6,138.45,134.01,136.25,736900.0],["2020-03-09",125.0,129.77,111.19,116.09,2148700.0],["2020-03-10",120.05,121.73,113.53,120.9,1065600.0],["2020-03-11",118.49,120.29,112.82,114.98,662300.0],["2020-03-12",105.5,109.95,98.39,104.72,1345400.0],["2020-03-13",110.88,114.9,103.5,112.5,646800.0],["2020-03-16",93.28,102.61,87.671,88.0,1299400.0],["2020-03-17",91.81,94.13,81.51,91.46,1666200.0],["2020-03-18",85.39,90.598,76.811,81.5,1051400.0],["2020-03-19",81.91,102.68,81.51,102.14,1660000.0],["2020-03-20",103.5,106.11,96.56,97.22,901200.0],["2020-03-23",96.33,100.85,91.86,94.48,761000.0],["2020-03-24",99.99,108.22,99.12,107.1,766200.0],["2020-03-25",107.52,119.2,106.09,114.76,1110500.0],["2020-03-26",114.14,121.99,114.14,119.8,1062100.0],["2020-03-27",117.56,117.56,106.23,106.26,906900.0],["2020-03-30",106.13,107.135,101.48,104.48,900300.0],["2020-03-31",103.88,106.0,99.58,100.82,805100.0],["2020-04-01",97.13,98.06,92.01,92.62,905100.0],["2020-04-02",92.89,98.22,89.21,93.85,860700.0],["2020-04-03",94.44,99.37,92.69,94.29,651000.0],["2020-04-06",100.04,105.72,99.0,103.58,649000.0],["2020-04-07",109.43,111.7,104.01,106.01,786700.0],["2020-04-08",109.11,117.53,107.515,115.99,1098400.0],["2020-04-09",117.49,120.025,111.8,114.46,804700.0],["2020-04-13",119.9,123.383,117.06,120.71,1285400.0],["2020-04-14",123.14,126.83,122.02,123.34,574100.0],["2020-04-15",120.41,121.144,116.75,118.41,629400.0],["2020-04-16",121.91,123.34,119.01,122.9,397800.0],["2020-04-17",126.39,126.8,121.35,126.24,511000.0],["2020-04-20",124.97,134.27,124.95,130.63,772400.0],["2020-04-21",130.64,133.1,122.98,126.43,567400.0],["2020-04-22",130.46,135.87,128.76,135.68,517700.0],["2020-04-23",134.97,136.727,130.49,132.66,422200.0],["2020-04-24",133.91,135.13,129.78,134.36,309900.0],["2020-04-27",134.88,137.37,132.14,132.5,533200.0],["2020-04-28",134.01,134.01,127.725,127.85,422000.0],["2020-04-29",131.43,135.1,130.0,134.24,518000.0],["2020-04-30",133.64,134.84,130.8,130.81,355400.0],["2020-05-01",129.78,130.31,123.85,124.18,1505900.0],["2020-05-04",123.2,127.125,122.24,125.69,962200.0],["2020-05-05",129.65,134.515,126.34,132.35,1380200.0],["2020-05-06",133.68,144.46,133.5,143.72,909500.0],["2020-05-07",146.0,153.66,145.28,149.9,1211100.0],["2020-05-08",154.44,164.11,152.241,159.95,1668900.0],["2020-05-11",157.01,166.5,156.855,165.83,1115400.0],["2020-05-12",168.52,171.186,162.66,165.58,1389000.0],["2020-05-13",166.5,170.7,162.177,166.2,1295400.0],["2020-05-14",180.17,189.99,172.19,189.59,3416200.0],["2020-05-15",192.56,204.72,188.37,201.78,2894900.0],["2020-05-18",197.32,200.36,193.36,193.76,1603000.0],["2020-05-19",191.12,197.88,190.24,191.68,1274200.0],["2020-05-20",195.0,204.3,191.73,202.97,2199600.0],["2020-05-21",203.19,209.71,201.051,206.81,1222000.0],["2020-05-22",206.43,218.74,204.42,215.21,1016000.0],["2020-05-26",219.11,219.11,208.89,209.76,1176300.0],["2020-05-27",206.62,208.75,195.61,205.96,1340300.0],["2020-05-28",206.62,214.01,205.26,207.4,654300.0],["2020-05-29",211.47,222.75,210.33,222.33,1232200.0],["2020-06-01",221.0,223.995,216.12,220.97,635100.0],["2020-06-02",221.5,231.36,220.45,228.19,989800.0],["2020-06-03",227.52,230.457,224.401,227.82,606200.0],["2020-06-04",225.18,230.47,216.304,219.75,747000.0],["2020-06-05",217.45,219.98,209.06,213.29,1058400.0],["2020-06-08",212.38,216.8,208.51,215.23,559100.0],["2020-06-09",218.83,223.765,215.17,215.87,736900.0],["2020-06-10",220.0,223.34,216.955,221.58,636200.0],["2020-06-11",211.01,220.86,209.96,215.91,761100.0],["2020-06-12",216.58,218.99,209.0,216.06,554400.0],["2020-06-15",212.92,223.97,212.92,221.2,486700.0],["2020-06-16",225.32,225.73,218.61,221.38,464400.0],["2020-06-17",222.37,228.79,222.37,228.37,574900.0],["2020-06-18",226.51,232.9,224.66,231.88,726000.0],["2020-06-19",234.79,241.11,232.09,236.85,892200.0],["2020-06-22",239.84,245.57,238.01,243.85,500400.0],["2020-06-23",245.78,246.938,238.81,243.32,640000.0],["2020-06-24",243.25,250.95,231.75,241.28,1332600.0],["2020-06-25",237.69,253.92,237.055,253.7,1290200.0],["2020-06-26",254.32,254.505,244.294,251.83,952100.0],["2020-06-29",252.47,253.09,241.61,249.7,595200.0],["2020-06-30",251.12,256.873,249.21,256.22,439500.0],["2020-07-01",258.41,266.99,254.68,265.77,752000.0],["2020-07-02",270.97,274.99,266.06,272.85,834900.0],["2020-07-06",277.26,288.91,272.8,276.56,1407500.0],["2020-07-07",277.16,284.39,275.02,282.81,815100.0],["2020-07-08",289.9,297.21,285.11,292.12,944000.0],["2020-07-09",298.99,299.8,290.22,296.71,707300.0],["2020-07-10",297.09,298.88,287.85,294.23,636700.0],["2020-07-13",298.75,299.83,277.6,281.0,1048400.0],["2020-07-14",279.62,285.96,271.013,279.82,1253700.0],["2020-07-15",279.35,279.782,268.22,273.68,570200.0],["2020-07-16",272.54,276.938,268.16,271.42,468700.0],["2020-07-17",272.0,274.28,267.13,270.3,799800.0],["2020-07-20",272.15,284.09,271.24,282.18,602400.0],["2020-07-21",285.0,286.252,272.54,275.69,418700.0],["2020-07-22",276.0,281.49,270.42,273.55,344500.0],["2020-07-23",274.78,277.93,266.11,269.75,438500.0],["2020-07-24",263.66,271.45,257.02,267.47,324500.0],["2020-07-27",269.76,274.464,266.01,272.47,303300.0],["2020-07-28",270.21,273.92,268.251,269.71,268300.0],["2020-07-29",276.55,286.47,276.02,279.38,532000.0],["2020-07-30",274.01,288.28,272.15,284.92,398100.0],["2020-07-31",291.18,291.18,282.225,290.48,421800.0],["2020-08-03",294.77,304.7,294.491,302.53,793800.0],["2020-08-04",305.85,307.885,297.44,304.55,560900.0],["2020-08-05",304.895,316.07,298.74,309.59,1034900.0],["2020-08-06",266.81,319.34,265.0,307.98,4196200.0],["2020-08-07",315.0,316.22,290.825,291.6,1441700.0],["2020-08-10",301.04,301.055,276.111,277.94,1960000.0],["2020-08-11",276.51,276.98,264.72,268.59,1998000.0],["2020-08-12",270.81,285.18,268.0,271.8,1000800.0],["2020-08-13",276.0,281.34,270.58,278.47,758300.0],["2020-08-14",280.0,280.211,273.26,277.68,630600.0],["2020-08-17",282.48,284.57,277.79,282.69,480200.0],["2020-08-18",285.35,287.15,280.56,286.8,476000.0],["2020-08-19",287.8,291.98,281.2,285.61,459900.0],["2020-08-20",284.44,295.32,283.39,294.47,526900.0],["2020-08-21",294.0,295.79,281.34,284.4,580100.0],["2020-08-24",289.5,291.66,275.59,279.24,541100.0],["2020-08-25",278.95,295.905,276.79,292.79,852100.0],["2020-08-26",295.45,304.28,291.33,296.93,634700.0],["2020-08-27",299.09,299.09,286.0,291.05,466900.0],["2020-08-28",294.0,301.76,290.51,291.97,365200.0],["2020-08-31",293.47,298.355,292.64,294.63,420000.0],["2020-09-01",296.75,305.985,294.651,299.71,819300.0],["2020-09-02",301.78,301.78,280.72,296.96,780900.0],["2020-09-03",285.3,287.574,266.66,271.25,1068800.0],["2020-09-04",269.0,273.66,240.52,258.49,1225000.0],["2020-09-08",244.27,263.989,243.02,249.78,912000.0],["2020-09-09",259.5,272.0,253.22,262.28,655300.0],["2020-09-10",263.46,267.771,255.75,258.13,457800.0],["2020-09-11",262.87,263.35,249.58,254.1,1044100.0],["2020-09-14",258.91,261.048,254.11,254.55,491100.0],["2020-09-15",258.99,262.0,254.0,260.04,482800.0],["2020-09-16",261.51,263.2,252.67,254.26,341800.0],["2020-09-17",246.19,254.37,243.99,253.39,449600.0],["2020-09-18",256.67,256.98,248.37,252.28,829900.0],["2020-09-21",247.85,254.99,246.0,254.52,500100.0],["2020-09-22",256.49,259.72,248.57,259.27,417800.0],["2020-09-23",258.94,259.69,248.42,250.22,336600.0],["2020-09-24",247.24,251.75,241.6,248.46,440800.0],["2020-09-25",248.54,251.41,246.48,248.25,531700.0],["2020-09-28",253.99,257.76,250.54,254.67,313500.0],["2020-09-29",253.38,260.0,253.0,255.5,345800.0],["2020-09-30",254.0,260.705,252.55,254.85,453300.0],["2020-10-01",259.0,270.0,256.72,269.45,548100.0],["2020-10-02",260.02,270.0,250.35,253.57,713900.0],["2020-10-05",258.18,269.16,253.95,267.91,668000.0],["2020-10-06",267.0,274.529,262.6,265.38,509700.0],["2020-10-07",268.6,282.91,268.0,281.81,600800.0],["2020-10-08",287.76,291.96,276.51,279.67,724800.0],["2020-10-09",283.9,293.125,281.02,291.82,543000.0],["2020-10-12",296.0,296.02,286.93,290.56,429700.0],["2020-10-13",292.48,297.173,292.16,295.64,404300.0],["2020-10-14",297.2,298.739,282.146,287.67,460800.0],["2020-10-15",279.17,285.915,277.0,283.5,311700.0],["2020-10-16",286.95,287.01,275.77,276.36,358800.0],["2020-10-19",279.15,284.72,276.15,278.3,359200.0],["2020-10-20",280.43,283.108,278.23,278.65,225800.0],["2020-10-21",281.83,284.207,270.84,271.54,316000.0],["2020-10-22",271.48,277.47,263.14,264.16,336500.0],["2020-10-23",263.5,274.83,263.195,271.87,686400.0],["2020-10-26",265.45,271.87,259.58,265.69,404300.0],["2020-10-27",264.37,270.64,262.578,268.0,354400.0],["2020-10-28",261.13,267.18,258.25,262.87,374100.0],["2020-10-29",266.12,267.76,261.26,264.09,380300.0],["2020-10-30",262.93,262.98,244.81,247.32,747200.0],["2020-11-02",250.0,259.64,248.43,253.24,558000.0],["2020-11-03",255.51,256.58,243.5,244.85,663400.0],["2020-11-04",250.99,268.69,250.2,266.11,744900.0],["2020-11-05",274.48,280.57,268.81,278.12,607100.0],["2020-11-06",274.42,287.18,269.93,286.29,449600.0],["2020-11-09",269.39,271.0,250.89,254.0,1722200.0],["2020-11-10",252.8,253.035,234.029,244.17,1380800.0],["2020-11-11",252.27,273.0,251.56,269.78,1064000.0],["2020-11-12",265.15,272.0,250.24,255.07,1334300.0],["2020-11-13",255.12,256.98,242.36,244.26,896300.0],["2020-11-16",238.0,246.15,233.23,241.44,946400.0],["2020-11-17",249.09,251.93,244.0,249.05,625600.0],["2020-11-18",249.05,253.48,244.4,248.17,593000.0],["2020-11-19",250.05,258.5,248.01,257.34,649500.0],["2020-11-20",258.903,260.65,254.47,256.67,667400.0],["2020-11-23",256.0,257.772,247.86,248.61,533800.0],["2020-11-24",249.58,251.0,241.73,247.43,721300.0],["2020-11-25",249.36,257.0,248.0,250.78,502200.0],["2020-11-27",256.15,258.98,251.03,258.62,270100.0],["2020-11-30",260.0,261.89,248.935,255.43,784200.0],["2020-12-01",257.99,258.5,247.08,249.73,793000.0],["2020-12-02",246.21,251.99,243.032,251.34,358300.0],["2020-12-03",250.7,261.4,249.155,253.43,398200.0],["2020-12-04",253.62,258.81,252.1,255.83,584600.0],["2020-12-07",257.23,260.922,253.31,256.93,394300.0],["2020-12-08",256.9,257.73,250.2,251.17,419700.0],["2020-12-09",256.68,256.68,244.205,248.27,1402400.0],["2020-12-10",245.61,272.08,243.71,271.78,1268400.0],["2020-12-11",269.14,270.0,259.35,266.41,627600.0],["2020-12-14",264.6,268.05,260.43,260.94,441600.0],["2020-12-15",260.13,262.56,255.47,260.94,562100.0],["2020-12-16",265.11,277.65,262.36,267.91,820500.0],["2020-12-17",271.37,277.11,269.81,270.05,521100.0],["2020-12-18",271.38,274.43,264.0,273.45,483200.0],["2020-12-21",271.029,275.889,265.5,269.63,392600.0],["2020-12-22",271.58,277.47,269.45,272.19,501700.0],["2020-12-23",273.0,273.0,262.01,268.93,294900.0],["2020-12-24",269.0,269.81,264.55,267.1,139000.0],["2020-12-28",267.65,269.43,252.335,252.73,859100.0],["2020-12-29",253.7,257.79,248.08,253.85,671400.0],["2020-12-30",255.0,263.6,252.8,256.88,719600.0],["2020-12-31",259.24,259.24,248.975,249.96,316000.0],["2021-01-04",253.32,254.26,243.125,253.15,525700.0],["2021-01-05",250.08,259.67,249.79,259.25,399400.0],["2021-01-06",252.94,254.39,247.51,247.86,669000.0],["2021-01-07",250.1,257.01,249.94,252.48,477100.0],["2021-01-08",255.2,265.29,255.2,263.53,626900.0],["2021-01-11",261.01,272.15,257.87,266.11,498400.0],["2021-01-12",268.02,268.88,257.56,260.83,570100.0],["2021-01-13",263.82,264.0,253.5,253.51,428700.0],["2021-01-14",254.02,257.99,248.0,248.51,525100.0],["2021-01-15",250.18,251.99,240.59,241.28,751900.0],["2021-01-19",245.12,250.59,239.162,249.84,529900.0],["2021-01-20",256.02,259.68,251.07,251.62,596500.0],["2021-01-21",252.72,255.0,247.0,248.92,382600.0],["2021-01-22",247.0,250.326,245.9,249.49,369800.0],["2021-01-25",249.99,256.215,246.92,254.8,762700.0],["2021-01-26",254.69,255.467,246.53,246.62,694400.0],["2021-01-27",243.505,249.7,236.9,244.5,922900.0],["2021-01-28",245.0,250.36,243.25,248.24,634800.0],["2021-01-29",247.48,250.65,240.11,247.05,457900.0],["2021-02-01",248.59,262.07,248.01,259.99,552700.0],["2021-02-02",263.24,277.92,262.805,277.06,789000.0],["2021-02-03",279.86,283.32,274.96,277.62,448800.0],["2021-02-04",279.92,282.81,276.177,278.34,492100.0],["2021-02-05",283.0,286.15,275.356,277.13,396600.0],["2021-02-08",277.19,282.91,274.52,282.21,380500.0],["2021-02-09",282.99,286.72,277.72,283.51,464000.0],["2021-02-10",286.22,295.49,282.85,290.52,453200.0],["2021-02-11",291.01,296.98,288.0,295.81,550000.0],["2021-02-12",295.51,295.77,290.54,292.81,492400.0],["2021-02-16",294.66,297.2,278.53,279.46,864500.0],["2021-02-17",292.29,304.0,275.01,302.16,2298700.0],["2021-02-18",296.2,353.15,296.0,344.12,3684600.0],["2021-02-19",343.26,362.07,342.77,353.09,1646200.0],["2021-02-22",345.0,349.21,328.44,335.83,1139900.0],["2021-02-23",320.5,344.55,307.11,339.11,1195100.0],["2021-02-24",336.86,354.225,327.56,351.17,708200.0],["2021-02-25",346.085,360.13,328.84,333.5,959000.0],["2021-02-26",334.02,355.0,333.56,348.57,1041800.0],["2021-03-01",354.55,361.62,338.17,340.52,737600.0],["2021-03-02",348.22,351.98,339.34,342.94,601500.0],["2021-03-03",340.77,342.11,318.66,320.67,775400.0],["2021-03-04",318.44,322.32,299.22,304.01,1220600.0],["2021-03-05",308.41,310.99,285.61,308.73,948100.0],["2021-03-08",306.06,313.02,279.01,279.76,714800.0],["2021-03-09",294.07,308.4,291.26,304.62,722100.0],["2021-03-10",311.0,313.85,289.019,291.21,632500.0],["2021-03-11",303.5,307.53,294.0,303.67,463200.0],["2021-03-12",297.69,300.63,290.59,300.22,353700.0],["2021-03-15",302.7,304.94,294.21,301.2,250700.0],["2021-03-16",302.17,311.98,298.25,301.53,507900.0],["2021-03-17",297.0,310.535,289.49,309.44,478200.0],["2021-03-18",303.66,303.66,293.0,298.5,499800.0],["2021-03-19",296.82,298.44,287.518,289.6,723500.0],["2021-03-22",292.46,299.66,292.05,296.21,518000.0],["2021-03-23",299.85,304.06,291.32,292.47,303200.0],["2021-03-24",295.17,296.38,277.15,277.76,694600.0],["2021-03-25",273.57,282.22,268.24,270.48,957100.0],["2021-03-26",271.83,281.35,269.45,280.78,639300.0],["2021-03-29",277.69,279.9,263.66,270.32,626600.0],["2021-03-30",267.96,271.68,264.59,266.99,604400.0],["2021-03-31",270.0,280.98,269.41,279.22,886900.0],["2021-04-01",289.15,295.3,286.63,293.3,629200.0],["2021-04-05",298.11,300.0,293.3,298.0,596900.0],["2021-04-06",300.0,306.32,295.01,299.4,382700.0],["2021-04-07",296.8,303.685,293.22,299.93,263200.0],["2021-04-08",306.3,307.43,300.68,301.46,447800.0],["2021-04-09",298.88,301.62,291.06,298.18,544600.0],["2021-04-12",294.64,294.64,286.75,288.2,364400.0],["2021-04-13",292.64,297.92,291.21,294.42,464600.0],["2021-04-14",296.22,302.37,287.77,290.05,321100.0],["2021-04-15",292.09,296.97,290.25,295.22,337300.0],["2021-04-16",296.81,297.83,292.87,295.25,310400.0],["2021-04-19",294.36,295.05,283.89,289.06,369700.0],["2021-04-20",289.01,291.53,285.93,290.58,309200.0],["2021-04-21",288.15,293.48,287.06,292.52,254400.0],["2021-04-22",293.06,301.49,293.06,295.9,439800.0],["2021-04-23",294.29,300.27,293.59,296.1,459100.0],["2021-04-26",298.32,309.78,298.16,309.11,270900.0],["2021-04-27",313.23,318.78,308.17,309.85,367300.0],["2021-04-28",309.49,324.59,307.69,323.95,531200.0],["2021-04-29",327.52,329.0,319.59,324.25,437400.0],["2021-04-30",317.66,326.22,316.25,317.88,302600.0],["2021-05-03",316.33,322.7,312.81,313.64,474500.0],["2021-05-04",310.01,310.86,287.22,289.45,1148700.0],["2021-05-05",292.4,297.983,285.27,286.9,308600.0],["2021-05-06",284.34,284.34,275.72,278.0,860000.0],["2021-05-07",283.72,293.5,278.28,288.79,554500.0],["2021-05-10",284.53,285.99,273.18,281.59,543100.0],["2021-05-11",270.02,292.08,267.56,289.9,851100.0],["2021-05-12",262.48,266.96,233.34,239.68,5587300.0],["2021-05-13",239.01,242.37,218.64,222.0,3048200.0],["2021-05-14",223.26,227.93,216.39,222.64,1743300.0],["2021-05-17",221.28,225.74,213.12,224.78,1762600.0],["2021-05-18",227.705,233.66,224.65,226.58,1174300.0],["2021-05-19",221.02,235.8,218.5,234.67,1068600.0],["2021-05-20",236.66,250.57,236.5,247.57,1317200.0],["2021-05-21",248.89,252.095,243.0,248.16,958900.0],["2021-05-24",250.95,253.61,246.96,247.21,428900.0],["2021-05-25",247.85,254.285,247.79,252.44,504000.0],["2021-05-26",254.58,259.515,252.02,257.5,602000.0],["2021-05-27",256.02,261.16,250.0,259.23,766400.0],["2021-05-28",261.19,266.75,259.75,259.86,491400.0],["2021-06-01",261.6,264.04,253.06,261.79,571300.0],["2021-06-02",262.36,264.93,257.62,258.56,353700.0],["2021-06-03",255.33,257.935,250.37,254.95,480300.0],["2021-06-04",255.92,259.88,255.16,256.3,302000.0],["2021-06-07",258.35,270.29,258.35,264.05,1059300.0],["2021-06-08",267.95,275.0,264.08,271.17,625200.0],["2021-06-09",271.4,273.75,263.55,266.04,453300.0],["2021-06-10",264.85,272.25,259.04,271.87,581000.0],["2021-06-11",272.79,281.17,272.79,280.17,435800.0],["2021-06-14",281.57,289.115,281.57,284.93,483600.0],["2021-06-15",284.37,284.648,277.13,279.27,411900.0],["2021-06-16",280.899,285.97,276.48,281.34,416000.0],["2021-06-17",279.06,297.84,279.06,296.9,695200.0],["2021-06-18",296.48,302.99,295.0,299.7,564400.0],["2021-06-21",299.45,299.45,284.42,285.97,823700.0],["2021-06-22",287.91,298.025,284.7,295.13,532800.0],["2021-06-23",294.53,299.0,293.85,297.3,416500.0],["2021-06-24",296.97,305.16,293.53,305.0,900300.0],["2021-06-25",306.94,308.99,298.07,303.08,3640000.0],["2021-06-28",296.76,305.85,296.13,299.33,548000.0],["2021-06-29",300.24,301.41,291.66,292.17,736900.0],["2021-06-30",290.5,293.92,287.18,290.28,607200.0],["2021-07-01",291.25,293.63,288.76,291.89,401400.0],["2021-07-02",293.92,296.205,286.74,288.8,328100.0],["2021-07-06",289.69,300.885,289.345,299.9,589400.0],["2021-07-07",302.33,302.49,293.09,297.84,481300.0],["2021-07-08",291.01,295.28,287.58,291.87,309100.0],["2021-07-09",292.53,295.43,288.27,294.81,260400.0],["2021-07-12",298.7,300.81,290.81,297.12,405200.0],["2021-07-13",297.01,302.37,296.01,296.77,431400.0],["2021-07-14",298.5,300.68,281.2,281.23,598700.0],["2021-07-15",280.5,285.55,273.63,277.97,435100.0],["2021-07-16",280.17,282.44,275.462,276.3,226100.0],["2021-07-19",276.2,291.44,272.0,290.92,670900.0],["2021-07-20",293.21,297.56,287.91,295.7,496700.0],["2021-07-21",292.64,298.0,290.17,297.32,345500.0],["2021-07-22",300.0,309.0,298.929,303.09,593200.0],["2021-07-23",301.81,306.38,298.8,302.51,363200.0],["2021-07-26",302.3,306.72,295.24,304.71,313400.0],["2021-07-27",304.64,307.98,292.25,297.24,345400.0],["2021-07-28",300.0,307.72,299.93,302.49,378400.0],["2021-07-29",300.73,304.5,299.07,303.2,225700.0],["2021-07-30",300.43,304.36,296.585,298.64,330100.0],["2021-08-02",299.56,302.77,292.0,298.66,233700.0],["2021-08-03",299.08,302.76,290.23,295.11,290700.0],["2021-08-04",295.5,299.26,292.32,294.36,314800.0],["2021-08-05",290.9,291.09,272.68,273.98,1383800.0],["2021-08-06",273.0,274.07,265.0,267.68,617700.0],["2021-08-09",269.01,273.71,267.0,269.91,560500.0],["2021-08-10",268.53,270.205,259.44,259.5,1110400.0],["2021-08-11",237.57,242.07,207.001,215.49,6574800.0],["2021-08-12",217.48,220.737,208.51,209.94,1438600.0],["2021-08-13",209.6,210.735,203.75,205.49,925300.0],["2021-08-16",204.0,205.96,198.33,202.16,952100.0],["2021-08-17",198.82,201.12,196.19,199.87,1202300.0],["2021-08-18",201.24,208.7,200.84,204.41,700500.0],["2021-08-19",202.11,219.98,201.815,216.45,2056700.0],["2021-08-20",215.29,216.26,209.65,210.55,850200.0],["2021-08-23",213.93,216.516,211.46,211.47,1085600.0],["2021-08-24",214.37,225.65,214.37,224.32,1369700.0],["2021-08-25",225.27,227.74,221.51,224.53,570300.0],["2021-08-26",223.38,229.25,219.35,221.97,748800.0],["2021-08-27",221.68,224.77,219.55,223.51,518000.0],["2021-08-30",223.13,226.59,220.355,224.58,439800.0],["2021-08-31",224.56,225.73,221.22,222.08,574900.0],["2021-09-01",222.41,225.8,221.88,224.31,551200.0],["2021-09-02",224.34,231.389,223.745,227.85,663600.0],["2021-09-03",226.23,233.805,225.58,233.72,484100.0],["2021-09-07",233.77,234.99,225.61,230.33,449000.0],["2021-09-08",229.0,229.0,221.17,224.27,468200.0],["2021-09-09",225.2,230.63,223.68,227.39,383500.0],["2021-09-10",227.04,228.735,215.85,216.0,626000.0],["2021-09-13",216.12,217.75,209.28,214.61,1038000.0],["2021-09-14",214.63,217.764,213.925,214.78,538900.0],["2021-09-15",213.0,215.5,210.74,212.86,573300.0],["2021-09-16",211.39,212.731,206.24,209.4,782300.0],["2021-09-17",211.07,215.22,210.435,211.68,553800.0],["2021-09-20",207.21,209.633,204.32,208.24,439400.0],["2021-09-21",208.64,210.32,205.52,207.59,341100.0],["2021-09-22",207.5,210.925,206.37,210.0,469600.0],["2021-09-23",210.49,211.435,203.455,208.11,555000.0],["2021-09-24",207.49,209.02,204.07,206.89,373000.0],["2021-09-27",204.79,207.52,201.07,205.27,397800.0],["2021-09-28",203.19,204.8,196.67,203.07,766300.0],["2021-09-29",205.26,206.13,193.73,193.88,590300.0],["2021-09-30",194.15,197.44,192.44,195.97,980000.0],["2021-10-01",195.9,197.58,187.4,187.73,952200.0],["2021-10-04",186.5,186.564,177.2,179.72,1279100.0],["2021-10-05",181.04,184.465,176.975,177.11,652100.0],["2021-10-06",175.13,178.57,171.37,178.46,1718700.0],["2021-10-07",180.23,188.54,180.23,185.92,1127900.0],["2021-10-08",186.85,189.46,184.64,184.84,597400.0],["2021-10-11",183.74,186.915,181.64,181.93,321100.0],["2021-10-12",181.89,184.5,180.91,182.69,294900.0],["2021-10-13",184.33,187.84,183.0,187.74,412100.0],["2021-10-14",190.66,194.05,189.34,190.28,398900.0],["2021-10-15",190.23,191.52,186.3,189.25,421600.0],["2021-10-18",188.43,196.66,188.1,194.01,446400.0],["2021-10-19",195.0,199.0,194.88,196.27,352700.0],["2021-10-20",197.06,198.64,193.49,197.35,414000.0],["2021-10-21",192.14,202.318,191.26,200.92,690100.0],["2021-10-22",200.16,200.16,194.14,197.17,298500.0],["2021-10-25",198.55,201.15,196.33,199.45,460300.0],["2021-10-26",202.59,202.705,196.67,197.95,308000.0],["2021-10-27",197.05,198.95,188.98,189.23,448100.0],["2021-10-28",189.18,194.2,184.0,192.95,372300.0],["2021-10-29",191.42,191.6,185.26,185.96,700500.0],["2021-11-01",185.82,192.55,184.77,192.02,648100.0],["2021-11-02",191.02,191.02,183.965,184.64,514900.0],["2021-11-03",184.47,184.83,182.36,183.98,920600.0],["2021-11-04",190.8,199.343,187.21,197.08,1966000.0],["2021-11-05",196.15,197.325,190.19,194.29,499000.0],["2021-11-08",196.19,199.49,194.3,196.69,685500.0],["2021-11-09",199.34,205.83,194.78,200.9,874600.0],["2021-11-10",198.34,206.91,195.04,198.22,1650600.0],["2021-11-11",206.44,207.0,187.72,189.14,1666600.0],["2021-11-12",189.14,203.82,189.14,199.94,1432600.0],["2021-11-15",198.99,201.92,196.84,198.17,566200.0],["2021-11-16",196.38,197.93,192.03,194.76,647700.0],["2021-11-17",192.9,193.5,180.465,182.16,1254300.0],["2021-11-18",182.2,182.44,174.46,176.96,832500.0],["2021-11-19",178.44,179.41,169.54,169.59,1090700.0],["2021-11-22",169.66,171.0,159.65,160.04,1402700.0],["2021-11-23",160.67,162.18,154.2,157.43,1109300.0],["2021-11-24",157.2,165.34,154.0,160.63,782800.0],["2021-11-26",162.11,171.775,159.19,159.55,609800.0],["2021-11-29",161.83,163.16,154.18,159.37,838400.0],["2021-11-30",159.88,161.96,152.02,152.8,1196300.0],["2021-12-01",154.46,157.0,146.23,146.46,880700.0],["2021-12-02",145.48,150.42,143.27,148.16,821400.0],["2021-12-03",147.92,147.92,138.23,144.36,1120800.0],["2021-12-06",143.29,151.16,140.01,148.6,627100.0],["2021-12-07",153.47,158.83,150.54,151.08,821700.0],["2021-12-08",150.32,159.99,148.22,158.63,611900.0],["2021-12-09",156.83,161.0,149.84,152.59,576000.0],["2021-12-10",153.26,155.4,143.47,145.32,462200.0],["2021-12-13",143.3,148.95,140.85,143.06,718700.0],["2021-12-14",139.73,144.62,137.675,139.16,1255800.0],["2021-12-15",139.66,142.67,133.0,141.27,1255100.0],["2021-12-16",143.39,146.0,136.7,138.73,905700.0],["2021-12-17",138.49,145.99,135.01,145.28,1267900.0],["2021-12-20",143.3,145.94,140.7,144.41,669600.0],["2021-12-21",147.54,159.43,145.26,157.76,1095200.0],["2021-12-22",155.32,160.57,154.628,159.0,758600.0],["2021-12-23",156.24,164.1,155.696,162.87,894200.0],["2021-12-27",163.0,163.96,158.455,159.29,409500.0],["2021-12-28",159.22,161.34,154.57,156.65,379200.0],["2021-12-29",156.26,157.35,152.541,153.29,424400.0],["2021-12-30",152.75,160.27,152.24,158.58,499300.0],["2021-12-31",157.165,160.1,155.55,157.79,338700.0],["2022-01-03",158.21,160.84,151.445,160.48,489600.0],["2022-01-04",161.0,163.39,149.965,154.76,730700.0],["2022-01-05",152.9,156.4,147.1,148.52,822100.0],["2022-01-06",147.04,150.0,140.76,145.63,695600.0],["2022-01-07",145.05,151.265,143.19,144.83,865500.0],["2022-01-10",144.08,147.3,140.1,146.93,878500.0],["2022-01-11",146.93,157.16,145.08,154.19,774100.0],["2022-01-12",154.67,158.98,148.0,151.23,528600.0],["2022-01-13",151.23,151.23,138.35,138.82,1293300.0],["2022-01-14",136.24,138.91,133.82,138.04,1102200.0],["2022-01-18",136.54,139.33,130.8,131.46,2070100.0],["2022-01-19",133.0,140.69,131.763,134.22,1824200.0],["2022-01-20",138.14,142.34,133.36,133.45,710300.0],["2022-01-21",132.98,136.075,128.46,128.58,877500.0],["2022-01-24",124.89,130.13,118.03,129.38,1423400.0],["2022-01-25",126.59,133.39,122.09,124.74,987400.0],["2022-01-26",130.38,134.24,119.38,120.14,1360100.0],["2022-01-27",122.0,124.205,116.05,117.11,1148400.0],["2022-01-28",118.0,119.66,113.43,118.9,626800.0],["2022-01-31",121.26,131.66,120.0,131.37,923600.0],["2022-02-01",131.47,133.14,126.19,130.83,784000.0],["2022-02-02",131.15,131.15,120.5,121.51,880000.0],["2022-02-03",116.42,117.782,109.03,109.35,1227000.0],["2022-02-04",110.23,120.97,110.23,119.99,983800.0],["2022-02-07",119.84,125.5,117.96,119.38,853800.0],["2022-02-08",117.96,121.605,117.13,118.47,473600.0],["2022-02-09",121.69,124.235,120.5,123.82,539300.0],["2022-02-10",120.302,126.63,119.29,121.3,557300.0],["2022-02-11",122.52,126.35,115.94,116.31,673800.0],["2022-02-14",115.83,118.47,112.42,112.62,891100.0],["2022-02-15",115.48,117.42,113.01,115.76,1779100.0],["2022-02-16",94.46,98.1,81.6,89.06,8420000.0],["2022-02-17",89.86,94.68,87.23,88.37,2156600.0],["2022-02-18",88.89,90.05,84.07,86.12,1502300.0],["2022-02-22",84.22,88.59,84.121,84.82,1200200.0],["2022-02-23",84.82,86.5,81.36,81.67,962100.0],["2022-02-24",78.34,89.09,77.64,88.19,1272000.0],["2022-02-25",88.97,89.73,83.66,88.1,631900.0],["2022-02-28",88.71,92.6,86.36,91.58,1221400.0],["2022-03-01",87.21,90.43,85.28,85.71,1729300.0],["2022-03-02",86.41,86.41,81.565,84.33,1356500.0],["2022-03-03",83.77,84.21,78.39,78.76,1520200.0],["2022-03-04",78.28,80.42,72.91,73.51,1473600.0],["2022-03-07",73.99,77.37,70.7,74.72,2036500.0],["2022-03-08",74.69,77.88,73.2,74.65,1149300.0],["2022-03-09",76.35,80.56,76.23,80.34,1141800.0],["2022-03-10",78.63,80.3,77.05,79.27,1206500.0],["2022-03-11",80.04,80.048,75.62,77.09,1017600.0],["2022-03-14",77.09,82.015,74.73,75.03,1335200.0],["2022-03-15",75.01,79.71,74.93,77.97,1480400.0],["2022-03-16",79.91,84.83,79.76,84.79,1018500.0],["2022-03-17",83.24,86.62,82.33,86.33,940500.0],["2022-03-18",86.02,90.77,85.91,88.73,2655100.0],["2022-03-21",88.01,92.69,87.12,89.97,1210700.0],["2022-03-22",89.28,94.5,88.68,93.98,913000.0],["2022-03-23",92.42,98.75,91.06,95.1,905700.0],["2022-03-24",100.0,100.01,94.18,99.84,1199900.0],["2022-03-25",99.47,99.62,93.01,95.71,1458100.0],["2022-03-28",96.75,99.22,92.9,97.04,610500.0],["2022-03-29",98.83,107.24,98.27,105.63,1590900.0],["2022-03-30",103.63,107.01,102.39,104.13,1409800.0],["2022-03-31",103.58,105.168,102.01,104.46,855200.0],["2022-04-01",105.5,109.271,104.5,107.11,1153000.0],["2022-04-04",107.94,111.35,107.52,109.49,1077900.0],["2022-04-05",109.86,110.93,104.0,104.85,778900.0],["2022-04-06",101.06,103.01,98.19,99.1,1266200.0],["2022-04-07",98.89,101.64,94.79,96.54,1207700.0],["2022-04-08",95.6,96.71,93.58,93.9,726000.0],["2022-04-11",92.67,97.24,90.58,96.43,685500.0],["2022-04-12",98.03,100.0,93.63,93.94,728400.0],["2022-04-13",93.55,97.01,92.15,96.27,404200.0],["2022-04-14",95.86,95.86,89.65,89.73,753700.0],["2022-04-18",89.71,89.83,86.772,88.32,1036000.0],["2022-04-19",88.35,94.96,87.26,94.15,849900.0],["2022-04-20",95.81,95.81,85.9,85.9,1036800.0],["2022-04-21",87.11,89.49,81.84,83.87,934200.0],["2022-04-22",83.86,85.86,81.56,82.98,538100.0],["2022-04-25",80.16,83.82,79.29,82.83,1071000.0],["2022-04-26",82.1,82.1,75.83,76.11,1147300.0],["2022-04-27",75.87,78.47,73.821,75.79,894300.0],["2022-04-28",77.64,80.95,74.59,80.82,900700.0],["2022-04-29",80.39,82.31,75.36,75.46,886500.0],["2022-05-02",74.93,79.905,73.075,79.88,1359800.0],["2022-05-03",79.54,80.95,78.02,79.56,503400.0],["2022-05-04",79.38,83.0,74.9,82.0,984600.0],["2022-05-05",79.35,79.35,73.27,74.09,1004500.0],["2022-05-06",74.52,74.52,68.36,71.95,1661600.0],["2022-05-09",70.0,70.87,64.58,64.63,1513000.0],["2022-05-10",68.01,70.27,63.1,64.57,1435100.0],["2022-05-11",63.63,64.43,57.81,58.35,2009200.0],["2022-05-12",57.96,64.43,56.24,63.28,3061400.0],["2022-05-13",65.25,71.88,65.25,71.19,2967800.0],["2022-05-16",69.78,75.0,65.14,66.68,3951900.0],["2022-05-17",68.08,68.44,64.475,68.12,1572200.0],["2022-05-18",66.31,68.12,61.825,62.8,2046400.0],["2022-05-19",62.39,70.15,62.39,68.66,2114200.0],["2022-05-20",70.81,70.81,64.12,67.35,2058900.0],["2022-05-23",67.3,67.3,64.49,66.93,1554700.0],["2022-05-24",64.7,65.16,61.18,62.14,1445700.0],["2022-05-25",62.0,64.325,61.683,63.46,1326900.0],["2022-05-26",62.97,65.39,61.825,64.51,1391500.0],["2022-05-27",65.53,67.68,65.12,66.81,1145300.0],["2022-05-31",66.92,67.61,62.37,63.01,2362500.0],["2022-06-01",63.37,66.1,61.1,61.38,866500.0],["2022-06-02",61.4,66.42,60.52,65.24,1209900.0],["2022-06-03",63.76,63.77,59.03,59.14,1211100.0],["2022-06-06",60.33,61.2,57.48,58.5,2300300.0],["2022-06-07",57.31,60.78,57.18,60.06,1194900.0],["2022-06-08",60.21,63.75,59.88,63.14,1027000.0],["2022-06-09",63.16,63.2,60.35,60.4,689300.0],["2022-06-10",58.93,59.19,56.8,57.63,858200.0],["2022-06-13",55.0,56.92,53.12,54.53,1438600.0],["2022-06-14",55.04,56.55,53.5,55.59,1371900.0],["2022-06-15",56.98,63.1,56.98,61.73,1893400.0],["2022-06-16",59.89,60.65,57.82,58.18,2125500.0],["2022-06-17",58.71,60.98,56.89,60.43,1798000.0],["2022-06-21",61.3,63.0,59.99,60.16,1233400.0],["2022-06-22",59.32,63.0,59.32,60.98,557700.0],["2022-06-23",61.29,66.19,60.923,65.65,887400.0],["2022-06-24",66.77,69.1,66.22,68.89,1311100.0],["2022-06-27",68.89,69.77,66.3,68.32,802400.0],["2022-06-28",67.41,68.22,64.85,65.8,837000.0],["2022-06-29",64.75,65.94,63.53,65.27,735000.0],["2022-06-30",64.79,66.08,62.71,65.55,965600.0],["2022-07-01",66.25,68.8,65.46,68.21,905700.0],["2022-07-05",67.91,72.42,66.14,72.15,927400.0],["2022-07-06",71.82,72.78,69.42,69.79,840400.0],["2022-07-07",69.63,71.503,68.76,70.85,817800.0],["2022-07-08",68.82,71.93,68.11,70.5,725200.0],["2022-07-11",69.18,70.0,63.96,64.08,627800.0],["2022-07-12",64.35,66.01,62.56,64.93,803600.0],["2022-07-13",63.09,65.6,61.76,64.47,657700.0],["2022-07-14",63.95,64.845,59.93,60.13,772800.0],["2022-07-15",60.66,61.635,58.79,61.03,1259000.0],["2022-07-18",62.28,64.76,61.18,61.66,699100.0],["2022-07-19",62.79,63.41,60.21,63.14,510400.0],["2022-07-20",63.84,67.35,63.84,66.81,745700.0],["2022-07-21",66.69,67.46,65.56,67.19,478000.0],["2022-07-22",66.5,67.71,63.01,63.2,494000.0],["2022-07-25",61.78,61.98,59.605,60.09,778100.0],["2022-07-26",59.26,59.34,56.17,56.39,599800.0],["2022-07-27",57.11,59.35,56.66,59.22,710000.0],["2022-07-28",58.57,59.89,56.51,59.75,568400.0],["2022-07-29",60.0,60.83,58.22,59.33,726300.0],["2022-08-01",59.02,61.38,58.51,60.6,729200.0],["2022-08-02",59.57,62.64,58.95,61.86,564100.0],["2022-08-03",62.78,66.03,62.73,65.85,548100.0],["2022-08-04",66.21,69.65,65.72,68.27,1119200.0],["2022-08-05",66.21,70.92,65.53,69.89,834500.0],["2022-08-08",71.49,74.21,70.23,72.48,2155000.0],["2022-08-09",71.0,71.68,67.93,68.77,1648600.0],["2022-08-10",72.0,77.752,71.22,76.95,1950900.0],["2022-08-11",79.19,80.95,74.985,75.77,1579700.0],["2022-08-12",77.9,78.8,76.45,77.41,988900.0],["2022-08-15",76.87,79.6,76.27,78.03,786400.0],["2022-08-16",77.11,77.14,73.16,74.91,1795700.0],["2022-08-17",73.23,73.63,70.96,72.67,1174000.0],["2022-08-18",72.2,73.155,70.93,72.83,1059100.0],["2022-08-19",71.38,71.94,68.61,69.46,942100.0],["2022-08-22",67.78,68.42,66.49,67.14,1460700.0],["2022-08-23",67.19,68.57,66.6,67.21,1137000.0],["2022-08-24",67.63,70.345,67.56,67.84,352600.0],["2022-08-25",68.42,70.02,67.33,70.02,1007000.0],["2022-08-26",70.63,70.74,64.09,64.09,987500.0],["2022-08-29",62.89,65.49,62.57,64.73,1078100.0],["2022-08-30",65.68,66.663,63.51,64.56,536600.0],["2022-08-31",66.07,68.391,63.27,63.29,967900.0],["2022-09-01",61.88,62.25,59.79,62.22,1365200.0],["2022-09-02",64.59,64.59,60.61,61.18,1177500.0],["2022-09-06",60.67,63.25,59.87,63.2,1487000.0],["2022-09-07",63.19,65.15,62.4,65.07,676400.0],["2022-09-08",63.48,66.54,63.48,66.02,552500.0],["2022-09-09",66.9,70.83,66.9,70.7,863300.0],["2022-09-12",70.88,73.08,70.494,72.9,1223200.0],["2022-09-13",67.92,72.7,67.65,72.63,1529800.0],["2022-09-14",72.63,73.31,69.88,73.31,1498800.0],["2022-09-15",72.47,77.28,72.235,76.36,1703000.0],["2022-09-16",74.64,75.57,71.01,73.69,2381400.0],["2022-09-19",77.95,85.56,77.28,85.26,6334800.0],["2022-09-20",84.73,86.8,81.99,82.34,1327100.0],["2022-09-21",82.55,84.17,80.5,80.97,879000.0],["2022-09-22",80.54,81.63,75.744,75.82,835400.0],["2022-09-23",74.93,75.53,72.03,72.67,719600.0],["2022-09-26",72.41,75.34,72.15,72.17,725100.0],["2022-09-27",74.11,75.16,72.06,72.28,713000.0],["2022-09-28",72.45,77.56,72.2,77.33,788900.0],["2022-09-29",78.35,82.35,77.69,80.41,1647400.0],["2022-09-30",79.85,82.18,78.08,78.23,950600.0],["2022-10-03",78.24,79.76,76.28,78.67,633100.0],["2022-10-04",81.82,84.14,80.56,84.08,594500.0],["2022-10-05",82.43,84.99,81.672,83.87,583900.0],["2022-10-06",83.36,85.91,83.31,84.91,602600.0],["2022-10-07",82.56,83.35,78.76,79.94,711700.0],["2022-10-10",79.15,79.15,74.0,75.29,982500.0],["2022-10-11",74.88,76.35,71.395,74.6,637200.0],["2022-10-12",74.24,74.64,71.76,72.53,674400.0],["2022-10-13",69.5,73.175,67.37,72.35,976200.0],["2022-10-14",73.82,75.18,70.35,70.41,514600.0],["2022-10-17",73.16,75.18,72.553,74.08,500800.0],["2022-10-18",77.29,78.58,74.731,75.88,526800.0],["2022-10-19",74.49,75.53,72.41,72.71,562900.0],["2022-10-20",73.36,80.32,72.71,79.48,1102100.0],["2022-10-21",78.71,79.98,74.66,79.81,503700.0],["2022-10-24",79.8,79.8,74.815,78.31,502900.0],["2022-10-25",79.13,86.21,79.13,85.97,1265500.0],["2022-10-26",83.84,87.44,82.15,83.02,733400.0],["2022-10-27",83.51,86.67,83.21,83.35,475200.0],["2022-10-28",82.09,85.29,80.53,85.17,479500.0],["2022-10-31",84.44,86.13,83.39,84.1,367800.0],["2022-11-01",86.74,88.12,83.81,83.84,566600.0],["2022-11-02",83.14,83.29,78.94,79.09,600000.0],["2022-11-03",77.67,81.46,76.83,80.33,577000.0],["2022-11-04",80.36,80.84,69.62,70.35,1391300.0],["2022-11-07",70.67,70.9,66.18,70.64,1210900.0],["2022-11-08",71.47,71.47,66.825,69.71,1304900.0],["2022-11-09",68.74,70.08,67.5,69.52,1169200.0],["2022-11-10",81.35,86.72,80.0,83.69,2778000.0],["2022-11-11",82.5,86.39,82.41,84.99,1369400.0],["2022-11-14",83.54,88.065,80.86,86.92,1136300.0],["2022-11-15",90.05,91.94,89.51,91.24,836100.0],["2022-11-16",88.99,90.84,87.02,87.13,886200.0],["2022-11-17",85.26,88.23,83.74,86.65,603700.0],["2022-11-18",88.86,88.86,84.06,85.09,447500.0],["2022-11-21",83.61,86.04,83.0,83.76,606100.0],["2022-11-22",83.68,85.4,81.83,83.85,764900.0],["2022-11-23",84.0,85.69,83.48,84.86,695100.0],["2022-11-25",84.37,86.75,84.08,86.36,178400.0],["2022-11-28",85.88,88.16,84.03,84.08,523700.0],["2022-11-29",84.11,86.98,84.11,84.55,617800.0],["2022-11-30",84.17,90.49,84.09,90.49,794200.0],["2022-12-01",90.77,95.78,90.755,91.14,1149800.0],["2022-12-02",88.16,91.79,86.66,89.44,921800.0],["2022-12-05",88.94,90.37,85.34,85.57,1060700.0],["2022-12-06",85.07,85.405,80.14,81.57,1162000.0],["2022-12-07",81.56,82.33,79.75,80.29,753300.0],["2022-12-08",80.55,84.63,80.31,83.86,646700.0],["2022-12-09",83.78,84.44,82.5,82.74,565700.0],["2022-12-12",82.7,83.88,82.0,83.75,771100.0],["2022-12-13",89.1,90.0,83.49,85.61,644300.0],["2022-12-14",84.38,86.13,83.295,84.79,804800.0],["2022-12-15",82.44,83.67,80.68,81.31,981200.0],["2022-12-16",80.81,82.39,79.4,80.89,1141600.0],["2022-12-19",81.01,81.01,78.13,78.74,667700.0],["2022-12-20",77.81,80.7,77.51,80.1,595400.0],["2022-12-21",80.23,82.0,79.19,81.19,395100.0],["2022-12-22",80.05,80.98,76.533,78.64,583800.0],["2022-12-23",77.94,77.94,75.37,76.27,798600.0],["2022-12-27",75.24,75.7,72.91,73.37,831100.0],["2022-12-28",72.66,73.86,71.22,71.27,947300.0],["2022-12-29",72.05,75.95,71.81,75.71,707900.0],["2022-12-30",73.99,77.175,73.99,76.83,602700.0],["2023-01-03",77.57,79.13,75.31,75.51,626500.0],["2023-01-04",76.74,78.4,75.31,78.21,600400.0],["2023-01-05",77.48,78.2,74.26,74.92,1077700.0],["2023-01-06",75.13,75.28,70.28,74.62,733600.0],["2023-01-09",76.2,78.74,75.85,77.07,1148700.0],["2023-01-10",76.95,78.7,76.41,76.85,563900.0],["2023-01-11",76.11,78.33,76.11,78.11,526100.0],["2023-01-12",81.085,82.12,77.4,81.74,884700.0],["2023-01-13",80.03,83.41,80.0,83.1,681700.0],["2023-01-17",83.0,84.648,81.22,84.05,575900.0],["2023-01-18",84.75,86.835,82.9,82.91,610800.0],["2023-01-19",82.01,82.92,80.57,81.88,578100.0],["2023-01-20",82.76,85.6,81.69,85.58,451500.0],["2023-01-23",86.01,89.34,85.95,88.44,803400.0],["2023-01-24",87.37,89.06,86.61,86.84,407300.0],["2023-01-25",86.23,86.47,83.11,85.48,512300.0],["2023-01-26",87.85,88.71,85.0,87.52,338700.0],["2023-01-27",87.22,89.51,86.83,88.27,578600.0],["2023-01-30",87.04,87.564,84.67,85.72,398000.0],["2023-01-31",85.85,87.41,85.41,86.98,469500.0],["2023-02-01",86.73,90.87,85.04,90.51,769500.0],["2023-02-02",93.1,97.08,93.1,96.92,1252100.0],["2023-02-03",92.91,95.05,90.08,90.44,759900.0],["2023-02-06",88.28,89.97,87.76,88.68,507200.0],["2023-02-07",88.4,90.99,86.65,90.87,592900.0],["2023-02-08",90.54,91.53,87.9,88.42,349300.0],["2023-02-09",89.59,90.86,86.69,86.96,437200.0],["2023-02-10",85.55,86.005,83.85,84.67,400000.0],["2023-02-13",84.68,86.845,84.05,85.61,441100.0],["2023-02-14",84.49,89.075,82.86,86.93,383000.0],["2023-02-15",87.1,91.07,85.56,91.02,649800.0],["2023-02-16",88.29,89.34,86.11,86.56,668200.0],["2023-02-17",86.31,86.78,83.349,85.4,636600.0],["2023-02-21",82.89,83.491,80.76,80.87,1303700.0],["2023-02-22",91.805,95.25,90.31,90.9,4466800.0],["2023-02-23",92.31,93.43,90.09,92.84,1174300.0],["2023-02-24",90.78,91.48,87.91,89.3,859100.0],["2023-02-27",89.7,91.4,88.93,90.0,657200.0],["2023-02-28",89.41,91.3,88.52,90.53,806800.0],["2023-03-01",90.0,90.58,87.2,87.85,1065700.0],["2023-03-02",87.26,90.07,86.71,90.06,795300.0],["2023-03-03",90.24,93.99,90.11,93.96,623000.0],["2023-03-06",94.22,95.5,92.99,93.56,568500.0],["2023-03-07",93.92,97.99,93.5,95.145,904500.0],["2023-03-08",94.84,95.475,91.62,93.04,742500.0],["2023-03-09",93.04,94.7,89.01,89.7,652600.0],["2023-03-10",88.25,89.3,84.14,86.41,975000.0],["2023-03-13",85.44,88.96,83.732,86.11,521100.0],["2023-03-14",88.36,90.1,87.8,88.81,537800.0],["2023-03-15",87.68,87.899,85.19,87.11,449200.0],["2023-03-16",87.3,90.17,86.53,90.04,417700.0],["2023-03-17",90.41,90.88,87.17,89.26,555100.0],["2023-03-20",89.11,89.2,86.93,88.38,522600.0],["2023-03-21",91.73,95.705,91.33,94.4,1021800.0],["2023-03-22",94.3,95.6,92.2,92.2,543400.0],["2023-03-23",93.48,97.4,92.41,96.94,788900.0],["2023-03-24",96.35,97.07,94.17,94.67,594200.0],["2023-03-27",95.17,96.38,93.84,95.52,932900.0],["2023-03-28",94.85,95.39,92.5,93.3,444900.0],["2023-03-29",94.54,95.93,94.1,95.17,336200.0],["2023-03-30",96.49,97.01,95.38,96.05,338500.0],["2023-03-31",96.47,100.2,95.94,99.8,768300.0],["2023-04-03",98.32,99.18,96.68,98.28,377900.0],["2023-04-04",98.5,101.55,98.45,99.81,667900.0],["2023-04-05",99.14,99.22,95.3,96.32,605800.0],["2023-04-06",94.52,95.46,92.95,93.4,602500.0],["2023-04-10",91.88,93.09,90.46,92.27,423000.0],["2023-04-11",91.15,92.145,88.805,90.04,682800.0],["2023-04-12",91.69,92.674,88.705,88.75,562700.0],["2023-04-13",90.16,92.97,90.16,91.35,548400.0],["2023-04-14",90.46,91.396,88.3,89.98,448400.0],["2023-04-17",90.27,91.075,89.77,90.86,362000.0],["2023-04-18",92.64,92.64,91.05,92.47,452400.0],["2023-04-19",90.92,91.96,90.32,90.86,421000.0],["2023-04-20",89.36,90.39,89.07,89.42,497500.0],["2023-04-21",89.7,90.98,88.86,90.83,366900.0],["2023-04-24",90.81,91.6,87.51,88.235,423800.0],["2023-04-25",87.86,88.29,86.31,86.79,405000.0],["2023-04-26",88.61,89.9,85.695,85.98,516500.0],["2023-04-27",87.16,87.86,85.95,86.9,460500.0],["2023-04-28",85.77,87.38,84.13,87.23,564700.0],["2023-05-01",86.65,89.25,86.65,88.74,458200.0],["2023-05-02",88.06,88.46,84.29,84.51,1097500.0],["2023-05-03",84.05,84.11,74.64,75.36,2894100.0],["2023-05-04",78.06,78.44,75.19,75.33,1239900.0],["2023-05-05",75.33,77.99,75.3,76.85,890300.0],["2023-05-08",76.0,79.73,76.0,77.93,1286900.0],["2023-05-09",77.58,78.24,73.92,74.14,1147600.0],["2023-05-10",75.5,77.74,74.69,77.51,1126800.0],["2023-05-11",77.78,80.38,77.3,77.64,1136200.0],["2023-05-12",77.13,77.3,74.72,76.14,1099000.0],["2023-05-15",76.14,78.35,75.4,78.22,1025100.0],["2023-05-16",77.83,82.13,77.77,81.45,2114300.0],["2023-05-17",85.01,86.95,78.13,82.53,3375900.0],["2023-05-18",82.72,83.66,80.45,80.69,1221300.0],["2023-05-19",80.58,80.82,77.74,78.09,1215400.0],["2023-05-22",77.63,81.905,77.63,78.92,1435300.0],["2023-05-23",77.93,79.57,77.32,77.57,816500.0],["2023-05-24",76.96,79.245,76.385,78.27,682800.0],["2023-05-25",78.51,78.97,75.855,77.0,971500.0],["2023-05-26",76.71,78.57,76.58,77.65,650500.0],["2023-05-30",78.19,78.85,74.46,74.93,1041400.0],["2023-05-31",74.53,76.89,74.24,76.22,1076400.0],["2023-06-01",75.35,76.95,74.7,76.0,843800.0],["2023-06-02",76.5,77.615,76.04,76.54,632300.0],["2023-06-05",76.07,76.07,74.38,75.61,875000.0],["2023-06-06",75.19,78.65,74.75,77.44,981700.0],["2023-06-07",77.59,78.11,73.91,73.99,1240700.0],["2023-06-08",73.86,75.86,73.39,73.53,708700.0],["2023-06-09",73.64,76.11,73.52,73.82,795400.0],["2023-06-12",74.72,76.54,74.58,76.31,653900.0],["2023-06-13",77.56,81.88,77.42,81.56,1262700.0],["2023-06-14",81.18,86.96,80.9,85.28,1467900.0],["2023-06-15",84.36,90.58,83.11,89.15,1652200.0],["2023-06-16",90.47,90.95,84.285,85.02,1589600.0],["2023-06-20",84.15,85.09,78.345,79.63,1557800.0],["2023-06-21",79.96,80.47,77.13,79.15,1202800.0],["2023-06-22",78.43,79.55,76.415,78.98,1438400.0],["2023-06-23",77.34,78.43,76.864,77.59,4590100.0],["2023-06-26",77.38,79.05,76.08,76.11,1025700.0],["2023-06-27",76.33,76.73,74.41,75.41,1468700.0],["2023-06-28",77.71,79.46,76.685,78.15,1037600.0],["2023-06-29",77.81,78.6,76.11,77.11,864800.0],["2023-06-30",78.27,80.02,77.54,78.24,920600.0],["2023-07-03",78.82,78.99,76.78,78.27,482500.0],["2023-07-05",77.23,78.709,76.41,77.9,839000.0],["2023-07-06",76.16,77.005,75.12,76.8,917100.0],["2023-07-07",76.92,77.68,75.98,76.14,535200.0],["2023-07-10",75.64,77.0,75.09,75.42,787700.0],["2023-07-11",75.41,78.449,75.4,78.08,996700.0],["2023-07-12",79.35,79.4,77.245,78.22,613800.0],["2023-07-13",78.61,81.12,78.53,80.02,629700.0],["2023-07-14",79.84,80.91,78.74,79.38,522000.0],["2023-07-17",79.14,83.55,78.55,83.1,868100.0],["2023-07-18",83.76,88.44,82.46,87.0,1054100.0],["2023-07-19",88.15,92.36,88.15,92.33,1798500.0],["2023-07-20",90.36,90.51,84.14,84.52,1461200.0],["2023-07-21",85.42,86.0,82.81,83.62,887300.0],["2023-07-24",83.62,84.69,82.575,83.79,605100.0],["2023-07-25",84.88,85.79,84.44,84.97,612700.0],["2023-07-26",84.725,87.545,84.1,87.44,552800.0],["2023-07-27",89.89,90.08,85.26,85.86,699900.0],["2023-07-28",87.53,89.66,87.315,88.69,618100.0],["2023-07-31",89.08,94.536,89.08,94.32,1138400.0],["2023-08-01",92.99,94.96,91.72,93.25,881000.0],["2023-08-02",91.06,91.42,85.91,88.51,1161300.0],["2023-08-03",96.7,100.73,92.635,99.96,2084700.0],["2023-08-04",101.75,102.82,93.89,94.21,958900.0],["2023-08-07",95.25,96.385,93.93,94.87,851000.0],["2023-08-08",92.26,94.17,90.71,91.0,826600.0],["2023-08-09",90.83,92.18,89.14,90.41,622100.0],["2023-08-10",93.07,95.435,91.84,92.08,753200.0],["2023-08-11",93.49,93.49,89.7,89.8,627600.0],["2023-08-14",88.87,89.7,87.76,89.28,758500.0],["2023-08-15",88.68,90.49,88.02,89.01,657600.0],["2023-08-16",88.72,91.11,87.39,89.56,630000.0],["2023-08-17",88.82,89.0,87.15,87.16,647100.0],["2023-08-18",85.55,87.75,84.3,87.03,620200.0],["2023-08-21",87.12,89.3,86.91,88.26,545700.0],["2023-08-22",89.01,90.98,86.66,90.48,777600.0],["2023-08-23",90.48,92.42,89.23,91.57,412400.0],["2023-08-24",92.6,92.6,89.87,90.6,359000.0],["2023-08-25",90.19,93.08,90.17,92.48,447600.0],["2023-08-28",92.71,93.25,91.87,92.41,482600.0],["2023-08-29",91.96,94.97,91.77,93.87,362800.0],["2023-08-30",93.11,96.62,92.365,96.56,479800.0],["2023-08-31",96.71,99.32,96.71,98.77,528500.0],["2023-09-01",100.0,101.16,96.79,97.46,564400.0],["2023-09-05",96.48,97.06,94.83,95.23,467100.0],["2023-09-06",95.34,97.42,94.76,96.88,433600.0],["2023-09-07",95.34,95.34,93.0,94.4,680200.0],["2023-09-08",94.24,95.29,92.32,93.07,348400.0],["2023-09-11",93.34,95.6,92.835,94.68,396400.0],["2023-09-12",93.65,95.78,92.98,94.95,552900.0],["2023-09-13",93.88,94.435,91.87,92.76,398500.0],["2023-09-14",93.44,94.23,92.33,93.65,352400.0],["2023-09-15",93.9,95.905,93.43,95.32,760400.0],["2023-09-18",94.88,95.37,93.55,94.7,399300.0],["2023-09-19",94.28,94.885,92.93,94.24,481600.0],["2023-09-20",94.13,95.43,93.445,94.05,344500.0],["2023-09-21",92.65,92.72,88.91,89.93,721400.0],["2023-09-22",91.52,92.32,89.97,89.97,389500.0],["2023-09-25",88.88,91.31,88.88,90.33,553600.0],["2023-09-26",89.68,90.78,87.8,88.4,502000.0],["2023-09-27",88.54,89.71,87.24,88.67,333400.0],["2023-09-28",88.75,91.5,87.82,91.09,587000.0],["2023-09-29",92.0,93.615,91.26,91.8,440800.0],["2023-10-02",91.69,92.633,90.44,90.74,386800.0],["2023-10-03",89.52,90.275,87.32,87.5,396600.0],["2023-10-04",87.7,88.65,86.51,88.64,342100.0],["2023-10-05",88.24,88.24,85.08,87.67,439400.0],["2023-10-06",86.64,90.88,86.64,90.32,350900.0],["2023-10-09",87.29,88.6,84.5,87.52,859500.0],["2023-10-10",87.47,89.15,86.68,87.16,545200.0],["2023-10-11",87.2,88.89,85.28,85.82,654800.0],["2023-10-12",85.71,86.06,84.09,84.81,545400.0],["2023-10-13",84.13,84.625,82.87,83.07,364600.0],["2023-10-16",82.61,85.47,82.6,85.27,429100.0],["2023-10-17",84.32,87.675,84.0,85.65,379600.0],["2023-10-18",84.97,86.46,84.105,84.21,303600.0],["2023-10-19",84.63,85.65,83.74,84.08,276800.0],["2023-10-20",84.25,84.47,81.61,83.16,381000.0],["2023-10-23",82.31,85.55,81.92,84.55,401600.0],["2023-10-24",86.05,89.445,85.05,86.86,493000.0],["2023-10-25",85.17,85.31,81.65,81.76,355200.0],["2023-10-26",81.26,82.41,78.44,79.86,471100.0],["2023-10-27",80.48,80.48,77.52,78.24,524700.0],["2023-10-30",79.3,79.82,78.15,79.13,403800.0],["2023-10-31",79.19,80.07,77.73,79.9,447200.0],["2023-11-01",79.32,79.74,76.9,78.2,537900.0],["2023-11-02",81.21,83.94,80.1,81.39,660700.0],["2023-11-03",83.04,88.2,82.17,87.66,648800.0],["2023-11-06",87.49,87.92,85.08,86.73,489700.0],["2023-11-07",88.46,90.6,87.0,88.81,954300.0],["2023-11-08",88.94,90.35,88.06,89.84,870300.0],["2023-11-09",91.0,92.0,85.38,86.65,1305400.0],["2023-11-10",87.69,89.305,86.06,89.29,598600.0],["2023-11-13",89.0,89.08,86.219,87.14,325800.0],["2023-11-14",90.0,92.67,89.53,92.56,637800.0],["2023-11-15",95.75,99.58,94.77,95.52,1110200.0],["2023-11-16",94.99,95.09,92.25,94.19,517100.0],["2023-11-17",94.83,97.41,94.3,96.79,517000.0],["2023-11-20",95.94,101.35,95.385,98.29,740500.0],["2023-11-21",97.05,98.72,95.75,96.67,376700.0],["2023-11-22",97.7,98.0,96.15,96.59,347500.0],["2023-11-24",96.35,98.14,96.05,96.21,159700.0],["2023-11-27",95.65,98.34,95.65,98.005,489100.0],["2023-11-28",97.15,100.87,97.07,99.26,392500.0],["2023-11-29",100.0,103.25,100.0,102.11,629300.0],["2023-11-30",102.33,102.41,100.13,101.5,481500.0],["2023-12-01",101.53,105.99,100.179,105.7,731700.0],["2023-12-04",104.76,106.83,104.619,105.89,849500.0],["2023-12-05",103.67,107.22,103.3,105.46,445800.0],["2023-12-06",105.95,106.41,103.31,103.47,321700.0],["2023-12-07",103.57,103.99,101.72,102.4,337000.0],["2023-12-08",102.41,105.42,102.41,103.18,235800.0],["2023-12-11",102.42,105.085,102.205,104.24,343000.0],["2023-12-12",104.43,107.795,103.53,107.56,642700.0],["2023-12-13",107.0,110.71,106.11,110.59,506000.0],["2023-12-14",111.27,114.38,111.27,112.06,728100.0],["2023-12-15",111.73,113.17,111.08,112.35,773400.0],["2023-12-18",112.0,115.13,110.75,114.83,398200.0],["2023-12-19",115.73,120.06,115.415,118.79,1107400.0],["2023-12-20",117.7,122.15,117.7,119.87,916700.0],["2023-12-21",121.35,122.49,117.39,121.33,659400.0],["2023-12-22",122.06,123.53,121.265,122.79,670700.0],["2023-12-26",122.5,125.17,122.25,124.62,458700.0],["2023-12-27",124.59,127.419,124.59,125.89,423400.0],["2023-12-28",126.09,127.0,124.72,125.03,343000.0],["2023-12-29",125.0,126.46,122.93,123.02,383200.0],["2024-01-02",121.2,121.4,116.66,118.0,930100.0],["2024-01-03",114.18,118.5,114.18,117.4,571300.0],["2024-01-04",116.48,118.07,116.27,116.9,355800.0],["2024-01-05",116.9,121.265,116.75,118.1,455600.0],["2024-01-08",118.79,121.83,118.79,120.46,377200.0],["2024-01-09",119.2,122.99,119.2,122.21,528100.0],["2024-01-10",122.85,123.05,121.22,122.18,439000.0],["2024-01-11",122.06,125.507,121.59,125.26,694100.0],["2024-01-12",125.91,127.65,125.09,125.33,557800.0],["2024-01-16",123.63,127.27,123.63,126.1,682700.0],["2024-01-17",123.96,125.44,121.88,125.13,609100.0],["2024-01-18",126.65,127.59,122.38,124.83,447900.0],["2024-01-19",126.08,127.27,123.95,127.15,424700.0],["2024-01-22",128.42,133.09,128.42,128.75,678700.0],["2024-01-23",130.0,130.73,127.83,129.03,716500.0],["2024-01-24",131.03,131.545,126.715,128.5,733500.0],["2024-01-25",129.12,129.94,124.98,126.89,602500.0],["2024-01-26",126.9,129.35,125.52,128.61,540000.0],["2024-01-29",128.45,129.38,125.51,128.92,626500.0],["2024-01-30",128.87,129.51,127.06,129.22,662500.0],["2024-01-31",127.5,129.69,125.835,126.88,879400.0],["2024-02-01",127.9,129.37,125.91,127.17,787100.0],["2024-02-02",127.81,128.25,126.4,127.75,524000.0],["2024-02-05",126.62,128.22,125.23,127.94,521700.0],["2024-02-06",128.6,129.28,127.13,129.21,618600.0],["2024-02-07",130.1,134.21,130.005,133.16,653700.0],["2024-02-08",133.0,133.86,130.73,130.94,629300.0],["2024-02-09",132.41,134.14,131.21,133.3,457600.0],["2024-02-12",132.35,132.99,128.275,129.33,796800.0],["2024-02-13",124.05,126.91,122.498,125.45,671300.0],["2024-02-14",126.98,129.62,125.67,129.6,453300.0],["2024-02-15",130.31,130.96,127.02,128.42,606100.0],["2024-02-16",126.98,127.925,125.54,127.26,573500.0],["2024-02-20",126.065,128.92,125.12,125.32,1082500.0],["2024-02-21",134.5,141.25,130.63,132.77,2075700.0],["2024-02-22",139.5,139.5,134.283,135.84,856800.0],["2024-02-23",136.02,138.0,133.52,134.22,429700.0],["2024-02-26",133.72,137.24,133.18,134.54,569000.0],["2024-02-27",136.0,140.58,135.5,140.32,728700.0],["2024-02-28",139.21,140.22,138.16,139.29,487500.0],["2024-02-29",140.0,140.305,138.25,140.18,552300.0],["2024-03-01",140.0,141.55,138.63,139.28,607000.0],["2024-03-04",140.58,141.28,138.87,139.58,583500.0],["2024-03-05",137.92,139.04,133.85,136.53,573500.0],["2024-03-06",138.02,139.85,136.69,139.34,519500.0],["2024-03-07",140.0,143.49,139.88,142.76,565300.0],["2024-03-08",142.26,143.59,137.05,139.04,468100.0],["2024-03-11",138.15,139.18,137.07,138.43,356200.0],["2024-03-12",139.13,141.98,137.83,141.27,521100.0],["2024-03-13",140.21,145.79,140.21,142.65,1060600.0],["2024-03-14",142.37,143.5,137.27,138.36,382200.0],["2024-03-15",137.31,138.25,135.145,135.57,537800.0],["2024-03-18",138.06,139.41,136.833,138.52,393400.0],["2024-03-19",136.81,138.65,134.715,136.525,375800.0],["2024-03-20",136.97,142.06,136.045,141.79,470100.0],["2024-03-21",143.47,146.21,139.74,139.89,528900.0],["2024-03-22",139.89,140.55,137.5,139.34,233700.0],["2024-03-25",139.62,140.1,137.53,137.7,317100.0],["2024-03-26",138.23,139.66,137.14,138.05,295200.0],["2024-03-27",141.0,141.89,135.28,136.54,525900.0],["2024-03-28",135.67,140.8,135.45,137.48,501800.0],["2024-04-01",137.67,138.1,135.61,137.41,355900.0],["2024-04-02",136.12,137.57,134.55,137.56,315900.0],["2024-04-03",136.71,138.57,136.477,136.92,217900.0],["2024-04-04",138.18,139.0,134.58,134.73,276700.0],["2024-04-05",134.67,136.38,133.395,135.3,290700.0],["2024-04-08",135.28,136.56,134.43,134.85,297000.0],["2024-04-09",135.2,138.24,134.63,136.09,329300.0],["2024-04-10",132.73,134.3,130.9,131.23,464900.0],["2024-04-11",130.02,132.19,127.71,131.41,573100.0],["2024-04-12",129.57,130.02,126.35,127.14,606200.0],["2024-04-15",128.16,128.16,123.05,123.96,421900.0],["2024-04-16",123.11,125.84,121.34,123.71,472000.0],["2024-04-17",123.87,125.1,122.26,122.62,292800.0],["2024-04-18",123.0,124.87,121.6,121.77,234600.0],["2024-04-19",121.76,122.51,119.75,121.41,470300.0],["2024-04-22",121.96,122.82,120.31,121.54,389100.0],["2024-04-23",122.58,126.33,122.193,124.18,323300.0],["2024-04-24",124.55,126.15,121.36,121.69,448600.0],["2024-04-25",117.767,122.14,117.767,121.18,363900.0],["2024-04-26",122.19,122.9,120.65,120.81,417900.0],["2024-04-29",121.47,123.65,120.52,121.22,501400.0],["2024-04-30",120.26,121.26,118.58,118.87,396100.0],["2024-05-01",119.34,122.78,118.535,118.99,548100.0],["2024-05-02",119.86,120.59,117.58,119.53,483400.0],["2024-05-03",122.18,122.37,119.26,119.83,329700.0],["2024-05-06",120.03,120.58,119.34,120.0,402900.0],["2024-05-07",119.75,122.35,118.61,122.14,518800.0],["2024-05-08",119.89,122.04,119.25,121.11,505200.0],["2024-05-09",121.72,123.67,121.23,122.88,476500.0],["2024-05-10",122.37,123.35,120.78,122.26,926800.0],["2024-05-13",125.79,129.44,125.44,127.01,1031900.0],["2024-05-14",127.49,135.345,127.49,133.59,1140400.0],["2024-05-15",134.87,138.3,134.87,137.36,899000.0],["2024-05-16",136.8,137.91,135.21,135.21,775700.0],["2024-05-17",135.25,136.9,134.739,135.68,1027300.0],["2024-05-20",152.0,170.415,147.55,168.02,5038800.0],["2024-05-21",166.45,174.085,165.28,173.0,1830400.0],["2024-05-22",170.26,170.94,164.08,167.19,2105700.0],["2024-05-23",169.06,169.49,162.88,165.21,953900.0],["2024-05-24",165.2,170.345,165.2,170.0,838800.0],["2024-05-28",168.52,169.24,164.28,165.06,625400.0],["2024-05-29",164.01,165.55,163.14,164.83,559600.0],["2024-05-30",164.59,165.0,162.02,162.25,495300.0],["2024-05-31",162.16,163.0,155.4,161.1,1487000.0],["2024-06-03",162.41,166.69,160.67,166.64,988400.0],["2024-06-04",163.05,164.68,159.211,164.67,986900.0],["2024-06-05",165.785,173.0,164.81,172.8,1077600.0],["2024-06-06",172.62,178.65,172.4,176.01,1032700.0],["2024-06-07",174.04,175.45,168.29,169.6,1135500.0],["2024-06-10",169.6,171.69,167.71,168.83,681700.0],["2024-06-11",168.0,170.085,166.35,168.49,799000.0],["2024-06-12",170.52,172.63,167.57,168.73,505300.0],["2024-06-13",168.93,169.705,164.13,165.29,461000.0],["2024-06-14",164.94,165.33,163.46,163.61,327100.0],["2024-06-17",163.5,163.5,159.99,161.33,377600.0],["2024-06-18",160.2,161.75,158.77,159.98,503600.0],["2024-06-20",159.24,159.25,155.738,157.89,400400.0],["2024-06-21",159.41,159.41,156.2,158.32,414800.0],["2024-06-24",157.31,159.55,156.66,158.05,375100.0],["2024-06-25",159.17,159.17,155.49,157.1,293400.0],["2024-06-26",156.52,157.86,155.52,157.37,375100.0],["2024-06-27",157.37,159.24,157.26,159.19,406100.0],["2024-06-28",159.12,161.18,156.39,159.07,513300.0],["2024-07-01",159.31,159.31,155.42,157.32,442100.0],["2024-07-02",156.48,158.24,155.55,157.73,355400.0],["2024-07-03",157.03,158.19,155.76,156.1,488700.0],["2024-07-05",155.83,156.95,153.64,154.21,466100.0],["2024-07-08",154.0,156.98,152.36,155.53,561200.0],["2024-07-09",153.87,157.08,152.65,156.79,365800.0],["2024-07-10",159.21,163.26,156.95,163.01,681400.0],["2024-07-11",163.25,164.9,159.49,163.72,669000.0],["2024-07-12",162.88,166.3,162.01,166.05,410400.0],["2024-07-15",166.87,168.59,164.35,165.63,394100.0],["2024-07-16",167.18,169.34,165.15,167.55,344100.0],["2024-07-17",164.25,164.99,158.77,161.73,415300.0],["2024-07-18",162.29,163.29,158.946,162.68,526800.0],["2024-07-19",162.01,164.71,160.93,163.3,544500.0],["2024-07-22",165.02,167.21,164.05,166.12,287000.0],["2024-07-23",167.15,169.58,166.12,168.74,268100.0],["2024-07-24",166.2,167.73,160.94,161.47,239500.0],["2024-07-25",159.24,161.31,152.5,155.43,581300.0],["2024-07-26",158.45,159.78,155.4,155.81,368400.0],["2024-07-29",156.81,158.17,154.62,156.0,375200.0],["2024-07-30",157.0,157.82,150.7,155.08,484200.0],["2024-07-31",157.18,157.47,154.65,155.925,234400.0],["2024-08-01",156.18,156.83,146.79,147.93,369200.0],["2024-08-02",144.31,148.73,142.0,148.02,494600.0],["2024-08-05",137.95,151.957,137.94,149.86,675200.0],["2024-08-06",149.95,158.27,148.47,157.06,1394600.0],["2024-08-07",158.0,164.55,151.534,156.35,965800.0],["2024-08-08",157.0,163.88,157.0,163.72,406700.0],["2024-08-09",161.8,163.21,160.01,162.45,329500.0],["2024-08-12",162.16,163.0,156.8,159.16,383700.0],["2024-08-13",160.0,161.15,157.84,158.95,366200.0],["2024-08-14",159.76,160.77,155.5,159.05,465400.0],["2024-08-15",159.29,163.19,157.35,163.05,461600.0],["2024-08-16",162.9,165.0,161.63,163.64,328400.0],["2024-08-19",163.4,171.14,163.04,171.13,556200.0],["2024-08-20",170.0,171.98,167.91,170.03,313800.0],["2024-08-21",169.85,171.14,167.89,169.3,273000.0],["2024-08-22",169.3,170.12,164.62,165.11,367000.0],["2024-08-23",166.0,169.5,165.27,167.97,267500.0],["2024-08-26",167.81,175.75,165.16,165.95,626200.0],["2024-08-27",164.57,167.325,160.11,166.86,351400.0],["2024-08-28",166.07,166.93,162.37,163.99,172500.0],["2024-08-29",164.63,166.95,162.772,163.32,209400.0],["2024-08-30",163.75,166.93,162.865,166.62,304300.0],["2024-09-03",164.97,167.235,156.925,157.43,449600.0],["2024-09-04",156.1,158.465,154.73,158.13,279700.0],["2024-09-05",157.61,162.0,157.501,159.58,302700.0],["2024-09-06",160.33,161.63,155.28,156.08,347000.0],["2024-09-09",158.07,159.53,155.74,156.4,415200.0],["2024-09-10",157.5,157.5,152.37,153.66,273100.0],["2024-09-11",153.66,154.37,150.39,152.8,568400.0],["2024-09-12",153.03,154.683,151.67,153.72,535300.0],["2024-09-13",154.5,158.1,153.14,156.74,622700.0],["2024-09-16",156.98,158.89,155.08,156.59,455300.0],["2024-09-17",158.09,161.14,156.66,160.15,310500.0],["2024-09-18",159.6,163.603,158.82,159.54,230800.0],["2024-09-19",162.99,164.0,160.59,161.1,303100.0],["2024-09-20",161.09,161.46,158.75,160.64,501300.0],["2024-09-23",163.58,165.62,162.255,163.87,324300.0],["2024-09-24",165.01,165.01,161.46,164.29,291400.0],["2024-09-25",164.5,170.07,162.893,169.74,322600.0],["2024-09-26",171.09,172.45,168.22,171.74,823600.0],["2024-09-27",171.74,172.21,167.15,168.3,266100.0],["2024-09-30",168.76,171.675,165.09,167.17,277000.0],["2024-10-01",165.25,165.35,157.3,157.49,375800.0],["2024-10-02",157.49,160.6,155.83,160.09,288000.0],["2024-10-03",158.16,159.335,156.02,156.75,242500.0],["2024-10-04",158.07,160.0,156.34,159.73,194000.0],["2024-10-07",159.73,160.95,156.545,158.08,251100.0],["2024-10-08",157.64,161.01,156.56,158.11,363100.0],["2024-10-09",158.11,161.18,155.72,161.18,222700.0],["2024-10-10",160.69,168.01,160.3,167.1,536100.0],["2024-10-11",167.34,169.39,165.68,167.59,495500.0],["2024-10-14",168.35,168.87,162.26,162.76,287000.0],["2024-10-15",163.35,169.615,163.35,166.63,357000.0],["2024-10-16",167.3,173.2,166.52,171.775,547600.0],["2024-10-17",171.8,178.74,171.8,177.24,976900.0],["2024-10-18",179.0,179.0,170.99,173.39,442400.0],["2024-10-21",173.02,174.77,169.42,172.47,303100.0],["2024-10-22",171.5,171.9,165.65,166.93,311400.0],["2024-10-23",166.7,168.44,163.65,164.115,155600.0],["2024-10-24",164.0,164.5,161.12,162.46,272300.0],["2024-10-25",162.93,167.41,162.62,164.27,211100.0],["2024-10-28",164.64,169.39,164.39,164.5,295000.0],["2024-10-29",165.63,169.65,163.7,169.585,341200.0],["2024-10-30",169.09,170.77,166.64,167.88,337500.0],["2024-10-31",167.01,168.39,165.055,167.12,313200.0],["2024-11-01",166.0,166.0,161.84,163.94,396600.0],["2024-11-04",163.02,165.15,161.78,163.41,226200.0],["2024-11-05",163.64,166.335,162.96,165.8,217700.0],["2024-11-06",166.31,169.111,166.15,166.88,355400.0],["2024-11-07",167.43,172.35,167.43,172.04,461400.0],["2024-11-08",171.35,172.8,169.29,172.5,379500.0],["2024-11-11",172.5,184.31,171.63,183.64,846300.0],["2024-11-12",183.75,192.0,183.64,188.94,740300.0],["2024-11-13",189.13,191.97,183.29,184.34,803100.0],["2024-11-14",184.53,188.13,183.45,184.01,360100.0],["2024-11-15",183.96,183.96,178.32,180.01,339000.0],["2024-11-18",181.72,182.24,178.07,180.33,648800.0],["2024-11-19",178.55,184.635,175.06,183.95,826600.0],["2024-11-20",209.0,213.86,198.0,210.27,2686000.0],["2024-11-21",211.0,220.22,208.495,219.19,989500.0],["2024-11-22",214.0,217.87,211.4,217.2,1270200.0],["2024-11-25",217.33,223.95,216.23,223.41,961400.0],["2024-11-26",221.5,224.33,219.0,222.44,711300.0],["2024-11-27",222.78,222.88,217.26,218.91,605200.0],["2024-11-29",218.75,224.27,218.59,223.74,283500.0],["2024-12-02",223.0,225.8,219.56,220.51,623500.0],["2024-12-03",220.22,225.43,218.09,219.72,530800.0],["2024-12-04",220.54,229.79,219.73,229.35,948200.0],["2024-12-05",226.78,228.065,220.18,221.22,670600.0],["2024-12-06",221.97,224.27,217.1,219.68,417600.0],["2024-12-09",216.8,219.94,213.36,214.74,657600.0],["2024-12-10",212.41,215.93,207.0,211.43,418300.0],["2024-12-11",214.67,217.95,212.335,216.99,353000.0],["2024-12-12",216.47,224.95,215.92,224.5,699000.0],["2024-12-13",224.0,225.975,218.13,219.61,528500.0],["2024-12-16",220.11,225.27,216.3,216.71,540500.0],["2024-12-17",215.79,219.37,214.36,218.98,469800.0],["2024-12-18",220.0,224.085,213.96,215.14,728800.0],["2024-12-19",217.66,226.0,215.69,217.43,699100.0],["2024-12-20",216.93,223.77,215.965,221.37,538500.0],["2024-12-23",220.34,222.03,218.5,221.0,631800.0],["2024-12-24",222.49,226.5,221.44,226.22,222100.0],["2024-12-26",224.88,226.54,222.76,223.9,284800.0],["2024-12-27",223.71,225.11,217.09,218.3,263400.0],["2024-12-30",214.8,218.25,212.81,217.39,454400.0],["2024-12-31",217.68,217.68,212.7,214.55,306100.0],["2025-01-02",214.18,216.85,208.0,216.53,551400.0],["2025-01-03",218.99,223.795,216.0,222.75,471900.0],["2025-01-06",225.25,228.0,223.555,226.95,651100.0],["2025-01-07",227.02,228.52,216.71,220.71,776800.0],["2025-01-08",221.8,226.505,220.19,224.49,450400.0],["2025-01-10",219.74,221.365,216.04,218.62,417600.0],["2025-01-13",222.53,229.43,220.75,224.58,1229300.0],["2025-01-14",227.67,239.1,225.4,236.36,2215900.0],["2025-01-15",239.0,244.1,235.81,241.84,1173200.0],["2025-01-16",241.85,246.825,240.395,241.72,721100.0],["2025-01-17",244.21,245.175,240.17,240.89,549400.0],["2025-01-21",246.5,246.82,237.49,238.17,973800.0],["2025-01-22",238.17,240.79,230.52,235.0,790200.0],["2025-01-23",235.0,236.57,231.69,236.56,387200.0],["2025-01-24",237.17,241.42,234.12,235.01,413300.0],["2025-01-27",227.99,238.44,219.66,234.42,621800.0],["2025-01-28",235.36,247.11,233.09,246.76,1045800.0],["2025-01-29",245.47,246.085,240.975,242.14,759900.0],["2025-01-30",242.26,245.975,238.622,242.39,561200.0],["2025-01-31",246.78,246.78,236.81,238.89,828400.0],["2025-02-03",225.41,231.07,223.0,230.49,1151600.0],["2025-02-04",231.29,232.245,226.695,227.42,613700.0],["2025-02-05",226.5,227.3,222.79,224.85,590000.0],["2025-02-06",225.7,226.425,220.48,222.78,319900.0],["2025-02-07",224.3,228.742,218.87,220.31,563600.0],["2025-02-10",220.84,224.17,216.61,224.17,910600.0],["2025-02-11",223.13,227.59,221.1,227.41,600300.0],["2025-02-12",224.59,232.5,224.55,230.78,624700.0],["2025-02-13",231.35,231.54,225.02,226.18,573700.0],["2025-02-14",223.85,224.5,220.86,223.7,608100.0],["2025-02-18",230.9,232.0,219.45,227.78,1671600.0],["2025-02-19",234.84,239.726,211.57,217.0,2925800.0],["2025-02-20",215.0,215.0,202.42,203.65,1287400.0],["2025-02-21",204.0,207.22,197.37,198.11,919700.0],["2025-02-24",198.44,202.49,192.28,202.315,767600.0],["2025-02-25",201.04,203.92,194.73,199.21,1059100.0],["2025-02-26",200.0,203.92,198.88,199.16,695400.0],["2025-02-27",202.0,207.45,195.615,202.02,1032800.0],["2025-02-28",199.07,202.65,196.21,200.69,818600.0],["2025-03-03",200.32,202.43,188.34,189.37,654600.0],["2025-03-04",187.6,191.5,183.95,188.29,1118700.0],["2025-03-05",190.26,197.85,189.175,197.53,681100.0],["2025-03-06",193.2,195.15,184.19,187.0,1153000.0],["2025-03-07",186.05,190.93,178.5,186.56,1495800.0],["2025-03-10",181.23,181.515,169.72,170.4,1198400.0],["2025-03-11",170.87,175.87,169.54,175.87,1249200.0],["2025-03-12",183.74,183.74,172.81,175.0,1108700.0],["2025-03-13",174.45,174.45,169.31,172.83,582800.0],["2025-03-14",175.0,176.97,171.59,172.59,952100.0],["2025-03-17",172.22,176.965,170.59,174.99,806300.0],["2025-03-18",173.26,174.0,167.15,168.11,860200.0],["2025-03-19",170.61,173.0,169.28,172.41,1022000.0],["2025-03-20",170.64,172.717,168.43,169.13,618200.0],["2025-03-21",170.34,172.64,165.29,172.33,1017200.0],["2025-03-24",173.17,175.18,172.12,172.75,713700.0],["2025-03-25",174.67,178.405,172.52,173.31,631700.0],["2025-03-26",171.9,172.76,166.65,168.63,472700.0],["2025-03-27",168.84,175.83,165.94,173.88,623500.0],["2025-03-28",171.82,174.25,164.28,166.36,734500.0],["2025-03-31",163.0,164.914,159.27,163.38,925600.0],["2025-04-01",163.38,164.49,159.25,164.0,713800.0],["2025-04-02",160.33,168.81,160.33,165.87,549300.0],["2025-04-03",158.39,159.81,150.81,155.94,976000.0],["2025-04-04",150.74,152.44,143.715,150.01,1297500.0],["2025-04-07",146.16,157.83,142.36,147.36,1238000.0],["2025-04-08",153.05,157.295,145.5,149.6,1496500.0],["2025-04-09",148.06,169.19,142.83,164.97,2044200.0],["2025-04-10",162.17,162.17,150.81,155.68,793900.0],["2025-04-11",156.31,161.2,154.715,158.5,823800.0],["2025-04-14",162.25,163.62,156.62,158.74,425400.0],["2025-04-15",159.42,163.63,159.42,160.81,491700.0],["2025-04-16",158.05,163.96,158.05,161.05,502000.0],["2025-04-17",159.98,160.97,157.94,159.76,665800.0],["2025-04-21",158.43,158.43,146.22,146.5,970700.0],["2025-04-22",149.76,156.98,147.76,154.61,564500.0],["2025-04-23",161.42,164.89,157.39,158.86,755200.0],["2025-04-24",159.07,166.6,159.07,165.23,664000.0],["2025-04-25",166.56,168.99,165.27,166.435,338200.0],["2025-04-28",166.45,167.06,163.39,164.78,595100.0],["2025-04-29",165.23,171.11,164.705,169.98,507100.0],["2025-04-30",167.72,169.68,165.05,169.59,394100.0],["2025-05-01",169.73,173.025,167.4,167.93,499300.0],["2025-05-02",169.94,170.0,163.78,166.83,801300.0],["2025-05-05",165.21,169.75,163.955,166.43,582600.0],["2025-05-06",163.46,168.12,161.68,164.13,605400.0],["2025-05-07",165.31,168.4,164.71,166.45,393500.0],["2025-05-08",168.67,172.74,166.48,172.27,713800.0],["2025-05-09",172.17,175.75,169.95,171.53,722700.0],["2025-05-12",178.38,180.0,175.68,179.71,868700.0],["2025-05-13",179.82,186.96,178.97,184.89,1074000.0],["2025-05-14",184.9,191.24,181.51,189.61,1177500.0],["2025-05-15",187.07,187.72,181.845,182.91,665600.0],["2025-05-16",183.28,184.05,180.77,182.75,458700.0],["2025-05-19",179.69,181.275,177.02,180.22,456900.0],["2025-05-20",180.6,182.22,178.18,181.74,1210500.0],["2025-05-21",167.8,168.3,151.455,152.34,4607900.0],["2025-05-22",154.0,157.68,153.32,154.99,1702300.0],["2025-05-23",154.19,156.76,150.963,151.26,1340800.0],["2025-05-27",153.94,156.01,151.8,152.16,1539400.0],["2025-05-28",152.0,156.56,151.78,152.3,911300.0],["2025-05-29",153.6,154.0,148.938,150.93,785000.0],["2025-05-30",150.12,152.268,147.445,148.95,1137700.0],["2025-06-02",148.0,149.53,144.74,148.96,795400.0],["2025-06-03",147.82,152.3,145.64,151.65,1115800.0],["2025-06-04",151.23,154.64,151.23,153.25,516300.0],["2025-06-05",153.06,154.58,152.26,153.25,555200.0],["2025-06-06",154.24,154.24,150.47,152.32,502100.0],["2025-06-09",152.73,155.84,151.71,153.96,1030600.0],["2025-06-10",155.0,159.49,154.2,158.62,1699200.0],["2025-06-11",159.01,159.1,154.57,155.5,824600.0],["2025-06-12",155.31,156.84,153.76,154.75,783500.0],["2025-06-13",150.3,151.75,146.96,149.1,2182500.0],["2025-06-16",155.17,157.82,154.143,156.64,1032700.0],["2025-06-17",155.82,157.96,154.525,157.15,878200.0],["2025-06-18",158.09,159.106,151.01,158.5,2632700.0],["2025-06-20",157.97,159.72,155.82,157.92,1088800.0],["2025-06-23",158.0,159.675,154.77,158.685,621600.0],["2025-06-24",161.7,163.9,160.38,161.21,959100.0],["2025-06-25",163.475,164.37,159.05,159.77,645800.0],["2025-06-26",160.8,160.97,155.98,159.26,615700.0],["2025-06-27",159.57,160.926,155.04,158.01,942900.0],["2025-06-30",159.25,161.0,157.02,158.46,868700.0],["2025-07-01",158.46,163.36,157.66,161.03,497500.0],["2025-07-02",162.45,165.96,161.03,164.58,666600.0],["2025-07-03",165.23,167.52,164.17,164.29,495300.0],["2025-07-07",162.85,165.79,161.52,163.68,467200.0],["2025-07-08",164.71,165.87,161.61,161.765,450800.0],["2025-07-09",162.0,162.98,157.41,158.0,853200.0],["2025-07-10",158.38,158.38,154.69,155.95,799700.0],["2025-07-11",154.75,156.5,150.2,152.27,680200.0],["2025-07-14",151.28,154.0,149.4,149.61,599400.0],["2025-07-15",152.625,152.889,146.465,146.83,604200.0],["2025-07-16",148.23,153.22,145.64,153.0,985600.0],["2025-07-17",153.37,156.46,152.2,154.71,702700.0],["2025-07-18",155.65,155.65,152.26,155.05,423400.0],["2025-07-21",155.37,156.13,153.59,153.96,416100.0],["2025-07-22",154.2,155.78,152.59,154.57,405200.0],["2025-07-23",154.81,156.5,153.97,154.57,355600.0],["2025-07-24",154.55,155.24,151.12,152.37,835600.0],["2025-07-25",152.39,154.58,151.013,152.49,608800.0],["2025-07-28",152.72,154.95,150.23,150.5,515400.0],["2025-07-29",150.8,152.02,148.07,148.45,793500.0],["2025-07-30",148.41,149.29,139.0,139.37,2018100.0],["2025-07-31",139.27,139.27,135.32,136.03,1303500.0],["2025-08-01",134.575,135.215,128.54,128.97,746200.0],["2025-08-04",132.61,132.62,128.1,131.44,2119800.0],["2025-08-05",132.56,133.56,126.225,128.09,2570400.0],["2025-08-06",144.25,145.0,127.23,128.49,3513400.0],["2025-08-07",132.35,137.78,129.22,133.49,3356200.0],["2025-08-08",133.49,134.95,121.84,122.85,2137100.0],["2025-08-11",123.43,126.39,114.89,115.43,1889300.0],["2025-08-12",116.0,119.56,115.54,117.33,1679800.0],["2025-08-13",118.28,123.075,115.57,120.73,1886500.0],["2025-08-14",119.1,120.77,115.83,120.39,1525900.0],["2025-08-15",120.95,124.98,120.95,124.35,1280700.0],["2025-08-18",125.29,130.355,125.1,128.77,1616100.0],["2025-08-19",129.0,129.865,125.645,126.62,1238600.0],["2025-08-20",125.81,127.53,123.04,126.92,1062000.0],["2025-08-21",125.74,126.81,123.0,126.8,779800.0],["2025-08-22",126.29,132.74,125.4,131.82,1219600.0],["2025-08-25",131.82,134.89,131.24,132.37,731200.0],["2025-08-26",132.41,133.88,130.99,131.65,1453600.0],["2025-08-27",132.72,136.57,132.5,136.38,1034100.0],["2025-08-28",136.0,139.15,134.8,138.87,1406100.0],["2025-08-29",137.75,142.53,136.89,141.08,1407800.0],["2025-09-02",138.78,139.755,136.76,137.33,1361600.0],["2025-09-03",137.55,144.82,136.33,144.65,1425200.0],["2025-09-04",143.74,147.53,138.356,147.15,1919700.0],["2025-09-05",149.21,154.62,148.375,153.1,1820700.0],["2025-09-08",150.5,159.44,147.19,153.08,4305100.0],["2025-09-09",151.75,167.46,151.49,167.04,7488400.0],["2025-09-10",167.21,167.75,161.75,164.04,2973000.0],["2025-09-11",164.205,172.08,163.64,169.45,2467300.0],["2025-09-12",170.0,171.985,167.27,171.63,2007300.0],["2025-09-15",171.55,175.86,170.22,170.87,2350100.0],["2025-09-16",173.1,181.38,169.775,178.0,2435100.0],["2025-09-17",178.38,182.76,177.2,180.99,1831200.0],["2025-09-18",181.65,190.93,181.65,183.3,2939900.0],["2025-09-19",177.89,183.765,174.94,182.115,1915500.0],["2025-09-22",181.89,185.18,179.125,184.24,936400.0],["2025-09-23",185.99,185.99,175.79,177.93,1208700.0],["2025-09-24",178.39,182.3,176.3,181.46,1068000.0],["2025-09-25",180.0,180.0,173.28,173.595,2243200.0],["2025-09-26",176.23,177.87,172.96,177.42,1188900.0],["2025-09-29",180.01,181.11,176.25,180.68,1322900.0],["2025-09-30",179.68,180.015,172.09,177.63,2156700.0],["2025-10-01",177.0,180.99,151.03,153.79,5149900.0],["2025-10-02",154.21,160.74,153.04,153.66,1641100.0],["2025-10-03",154.04,155.47,149.697,151.77,1551900.0],["2025-10-06",151.52,153.5,140.4,146.15,2677200.0],["2025-10-07",146.5,146.909,137.3,138.03,2185200.0],["2025-10-08",137.72,138.49,134.91,135.08,1315400.0],["2025-10-09",134.85,141.29,133.75,138.72,1571600.0],["2025-10-10",138.87,140.216,133.35,134.15,1017000.0],["2025-10-13",136.22,136.935,134.19,136.16,1463300.0],["2025-10-14",133.6,139.36,132.5,138.03,1659400.0],["2025-10-15",140.37,140.37,132.86,135.66,1283800.0],["2025-10-16",136.54,138.5,132.17,132.44,913000.0],["2025-10-17",132.58,135.468,129.39,130.82,1585400.0],["2025-10-20",132.36,138.1,132.36,137.58,1222400.0],["2025-10-21",135.75,138.64,133.59,133.8,1452700.0],["2025-10-22",133.03,139.45,132.49,135.58,1207600.0],["2025-10-23",137.44,140.67,135.02,140.26,1340300.0],["2025-10-24",141.88,143.0,138.335,140.91,1347300.0],["2025-10-27",142.56,144.12,138.3,139.35,812400.0],["2025-10-28",138.77,142.75,137.24,140.65,1071900.0],["2025-10-29",141.38,142.88,134.54,135.89,1412500.0],["2025-10-30",134.46,137.535,134.36,135.26,824000.0],["2025-10-31",137.08,148.33,136.67,145.54,2459100.0],["2025-11-03",145.0,146.36,142.63,143.17,849900.0],["2025-11-04",141.73,141.73,137.31,139.07,1042500.0],["2025-11-05",138.38,140.33,137.83,139.5,788100.0],["2025-11-06",139.4,139.4,134.13,136.39,1182900.0],["2025-11-07",135.0,136.96,133.06,135.93,1482400.0],["2025-11-10",136.72,137.62,129.777,131.35,1358500.0],["2025-11-11",130.58,136.801,130.58,132.97,941900.0],["2025-11-12",133.23,135.0,131.0,132.59,589200.0],["2025-11-13",130.77,134.09,126.57,126.92,910100.0],["2025-11-14",125.85,128.21,124.74,125.29,1223900.0],["2025-11-17",125.745,129.4,123.71,124.22,1983900.0],["2025-11-18",124.0,128.74,123.9,126.92,2731900.0],["2025-11-19",105.375,111.5,99.31,101.7,8145500.0],["2025-11-20",102.98,103.685,96.88,99.47,2638600.0],["2025-11-21",100.0,100.0,93.5,95.51,3311700.0],["2025-11-24",96.29,96.29,92.23,93.31,2945100.0],["2025-11-25",93.65,96.92,92.5,94.48,1439700.0],["2025-11-26",95.6,96.35,92.703,95.77,1596800.0],["2025-11-28",96.37,97.7,95.5,95.71,1154200.0],["2025-12-01",94.29,97.215,93.505,95.19,1333500.0],["2025-12-02",95.53,97.06,94.34,95.86,1155800.0],["2025-12-03",95.75,103.72,95.46,102.76,1696100.0],["2025-12-04",102.93,104.46,102.0,102.64,1341400.0],["2025-12-05",103.1,105.0,99.87,100.22,875100.0],["2025-12-08",100.84,102.493,99.495,100.5,857700.0],["2025-12-09",100.34,106.37,100.253,105.69,1206600.0],["2025-12-10",104.49,106.535,103.0,105.15,1056000.0],["2025-12-11",105.25,107.25,102.5,102.71,1493700.0],["2025-12-12",103.31,105.481,101.12,101.87,1003200.0],["2025-12-15",101.27,101.29,97.12,97.75,1181400.0],["2025-12-16",97.5,104.22,97.475,101.95,1408000.0],["2025-12-17",102.46,108.7,102.2,104.04,1411700.0],["2025-12-18",104.44,107.77,102.68,104.19,1709400.0],["2025-12-19",105.54,105.54,102.02,104.43,1570100.0],["2025-12-22",104.78,106.86,104.05,106.45,777900.0],["2025-12-23",105.12,105.775,102.3,104.71,760100.0],["2025-12-24",103.99,106.155,103.91,105.43,588000.0],["2025-12-26",105.31,106.15,104.79,105.5,656100.0],["2025-12-29",105.0,106.31,104.45,104.98,692200.0],["2025-12-30",104.16,105.105,103.004,103.43,870500.0],["2025-12-31",103.01,104.4,102.0,103.89,822800.0],["2026-01-02",104.51,106.43,100.67,100.97,1110300.0],["2026-01-05",101.01,104.65,100.705,101.38,1377500.0],["2026-01-06",101.9,102.19,99.55,101.25,1348600.0],["2026-01-07",102.0,102.88,99.72,100.08,1152700.0],["2026-01-08",99.5,100.08,95.27,97.44,1663800.0],["2026-01-09",98.0,98.08,95.33,95.84,799200.0],["2026-01-12",95.03,95.2,91.7,92.04,2019700.0],["2026-01-13",92.49,93.185,88.42,90.33,1536900.0],["2026-01-14",89.75,90.73,86.175,88.02,1575100.0],["2026-01-15",88.19,88.5,83.65,83.77,1841400.0],["2026-01-16",83.51,84.718,80.06,80.16,2189500.0],["2026-01-20",76.81,78.63,75.0,76.24,2428800.0],["2026-01-21",78.1,80.5,76.85,79.74,2718500.0],["2026-01-22",81.705,86.18,81.46,84.56,2791400.0],["2026-01-23",84.81,89.75,84.66,88.48,2231100.0],["2026-01-26",88.5,89.8,85.78,89.73,1525000.0],["2026-01-27",90.08,90.5,85.96,87.96,1283300.0],["2026-01-28",96.06,96.82,91.25,93.04,3221100.0],["2026-01-29",91.97,93.5,87.0,89.97,1721400.0],["2026-01-30",88.64,88.75,85.65,86.84,1795100.0],["2026-02-02",85.99,86.73,82.87,83.1,1839800.0],["2026-02-03",81.5,82.205,76.04,77.45,2393100.0],["2026-02-04",77.28,80.71,73.53,79.28,3352100.0],["2026-02-05",78.845,80.06,74.51,75.45,2222500.0],["2026-02-06",76.08,76.84,72.125,75.42,2480200.0],["2026-02-09",75.46,76.855,71.225,76.24,2940800.0],["2026-02-10",76.48,78.345,74.74,75.35,1997500.0],["2026-02-11",76.62,76.62,70.03,72.1,2411400.0],["2026-02-12",73.18,73.19,67.66,70.95,2804100.0],["2026-02-13",70.96,71.94,68.905,69.23,1754400.0],["2026-02-17",67.855,68.82,66.2,68.07,1669800.0],["2026-02-18",68.5,70.19,67.0,68.77,1927500.0],["2026-02-19",68.14,68.46,65.45,66.72,2123900.0],["2026-02-20",66.41,69.92,65.82,66.9,1473300.0],["2026-02-23",65.5,66.01,62.58,62.8,2516600.0],["2026-02-24",62.93,66.59,62.2,65.49,2424600.0],["2026-02-25",63.505,65.98,60.22,65.61,3661600.0],["2026-02-26",66.91,72.4,66.65,71.31,2864000.0],["2026-02-27",69.55,70.68,68.5,70.46,7384300.0],["2026-03-02",69.72,75.12,69.45,72.56,2969400.0],["2026-03-03",71.75,75.34,70.01,74.36,2750600.0],["2026-03-04",73.34,86.35,72.53,83.78,6282000.0],["2026-03-05",89.14,93.78,88.5,92.94,4982500.0],["2026-03-06",91.5,94.83,90.88,93.89,2888200.0],["2026-03-09",91.73,93.42,90.58,92.0,2683800.0],["2026-03-10",92.0,93.175,88.91,90.09,3028900.0],["2026-03-11",90.57,91.29,87.01,89.91,2946400.0],["2026-03-12",89.49,90.81,86.885,86.91,1790000.0],["2026-03-13",87.36,88.39,85.52,88.09,1818400.0],["2026-03-16",88.0,89.78,87.43,87.96,2183100.0],["2026-03-17",87.83,91.75,87.63,89.52,2159900.0],["2026-03-18",88.8,91.0,88.5,90.43,1854000.0],["2026-03-19",89.4,92.5,88.93,89.7,2418300.0],["2026-03-20",89.03,89.96,87.7,88.43,2519800.0],["2026-03-23",88.61,90.72,88.09,89.46,2308300.0],["2026-03-24",89.16,89.9,87.23,88.1,2618700.0],["2026-03-25",88.68,90.15,88.05,89.12,2037600.0],["2026-03-26",89.12,90.59,88.875,89.515,2570600.0],["2026-03-27",88.46,89.32,87.05,87.14,7769200.0],["2026-03-30",87.21,89.31,87.18,87.78,4552100.0],["2026-03-31",88.64,91.12,88.01,90.07,3942300.0],["2026-04-01",90.5,90.86,89.6,90.5,3084800.0],["2026-04-02",90.0,90.5,81.65,81.95,6045400.0],["2026-04-06",82.14,85.29,79.58,84.25,5132500.0],["2026-04-07",82.425,85.12,80.59,80.99,2730500.0],["2026-04-08",83.67,86.12,74.26,74.38,3074600.0],["2026-04-09",73.55,74.64,66.32,67.67,4023600.0],["2026-04-10",65.985,67.88,62.8,65.13,3991800.0],["2026-04-13",65.88,66.16,63.42,64.94,2641500.0],["2026-04-14",66.02,67.67,60.57,63.84,4148700.0],["2026-04-15",64.125,70.99,64.125,70.16,2719700.0],["2026-04-16",71.66,74.96,66.9,68.7,2621900.0],["2026-04-17",69.15,69.84,66.64,68.24,2126000.0],["2026-04-20",67.51,75.69,67.51,75.55,2291500.0],["2026-04-21",76.06,79.32,74.97,77.11,1880800.0],["2026-04-22",78.15,80.39,76.22,76.88,1772500.0],["2026-04-23",75.94,75.99,70.15,71.97,1791600.0],["2026-04-24",73.05,75.88,71.07,75.67,1087900.0],["2026-04-27",75.56,76.93,73.849,76.53,1066400.0],["2026-04-28",77.6,79.55,76.01,77.54,888100.0],["2026-04-29",77.99,78.1,74.7,75.71,1104400.0],["2026-04-30",75.04,76.19,72.44,74.69,1145600.0],["2026-05-01",77.06,80.86,75.9,80.6,1784700.0],["2026-05-04",79.91,81.915,78.655,79.74,832200.0],["2026-05-05",79.9,80.1,75.74,77.03,970200.0],["2026-05-06",76.5,76.5,73.905,74.8,1019200.0],["2026-05-07",76.0,81.34,76.0,80.34,1452400.0],["2026-05-08",78.9,80.665,74.505,80.12,1565600.0],["2026-05-11",79.99,82.48,76.57,79.31,1553400.0],["2026-05-12",79.18,79.325,74.474,75.88,1577100.0],["2026-05-13",55.88,58.76,51.6,55.32,11117900.0],["2026-05-14",55.25,56.02,52.07,52.71,4837500.0],["2026-05-15",53.29,55.745,52.3,54.67,3519100.0],["2026-05-18",55.72,58.53,54.9,55.75,2571800.0],["2026-05-19",56.86,57.59,52.405,53.42,2830200.0],["2026-05-20",53.02,55.07,52.43,54.79,2030800.0],["2026-05-21",54.21,56.265,52.9,55.24,1604600.0],["2026-05-22",55.2,57.93,53.09,53.19,1866600.0],["2026-05-26",52.786,55.965,52.27,55.33,1890100.0],["2026-05-27",54.35,56.607,53.32,53.46,1782200.0],["2026-05-28",53.26,55.0,52.42,52.65,1804300.0],["2026-05-29",53.63,58.2,51.4,56.06,2992800.0],["2026-06-01",58.174,62.97,56.75,62.54,2212600.0],["2026-06-02",59.785,60.23,56.357,57.07,1820900.0],["2026-06-03",57.84,59.705,54.92,55.075,1554400.0],["2026-06-04",55.88,57.19,53.6,53.7,1337200.0],["2026-06-05",53.06,54.259,51.33,52.39,1616100.0],["2026-06-08",47.71,51.18,47.46,48.21,2832800.0],["2026-06-09",47.23,49.35,46.9,48.22,1769500.0],["2026-06-10",46.93,48.8,46.1,46.21,1503400.0],["2026-06-11",45.0,45.66,42.66,44.07,2360700.0],["2026-06-12",44.56,46.94,43.46,45.91,1252300.0],["2026-06-15",46.61,47.59,45.24,45.59,1785400.0],["2026-06-16",45.05,45.96,44.01,44.545,1771200.0],["2026-06-17",44.385,45.21,41.85,42.05,1581300.0],["2026-06-18",41.44,42.8,40.51,42.49,3175300.0],["2026-06-22",42.36,43.349,41.07,41.86,1225700.0],["2026-06-23",42.51,43.3,40.25,40.43,1531400.0],["2026-06-24",40.21,42.76,40.16,42.6,1372800.0],["2026-06-25",42.29,43.48,41.2,41.72,1538100.0],["2026-06-26",42.35,44.47,42.35,44.1,1102300.0],["2026-06-29",44.97,46.775,44.0,46.12,1273400.0],["2026-06-30",44.87,46.25,44.42,45.37,932300.0],["2026-07-01",46.0,50.24,45.8,48.88,1249400.0],["2026-07-02",49.0,50.33,48.5,49.35,1352700.0],["2026-07-06",48.585,50.4,47.6101,50.21,762743.736676],["2026-07-07",51.39,52.5,50.27,50.36,1085985.198408],["2026-07-08",50.03,50.32,47.235,47.76,1275098.012761],["2026-07-09",45.83,49.31,45.62,49.24,1410820.034413],["2026-07-10",49.955,51.235,48.755,50.14,1280788.797757],["2026-07-13",51.08,53.25,50.72,52.41,1393506.161495],["2026-07-14",49.92,53.02,49.9,52.71,936314.879388],["2026-07-15",53.05,54.12,52.82,53.23,1151434.932555],["2026-07-16",54.07,54.55,52.12,52.79,1305068.61721],["2026-07-17",52.15,53.7,50.98,51.45,1323719.829072],["2026-07-20",50.76,53.81,49.8,53.36,1022124.018631],["2026-07-21",50.74,53,50.6,51.12,1026892.368079],["2026-07-22",51.46,51.46,48.3,48.66,1097592.415102],["2026-07-23",49.2,49.67,47.59,48.83,1288945.850601],["2026-07-24",49.45,52.105,49.35,51.41,1209894.042823],["2026-07-27",52.92,57.5,52.432,56.34,1603968.158846],["2026-07-28",56.84,59.5,56.69,58.55,1787547.293878],["2026-07-29",58.55,62.77,58,61.22,1873542.589562],["2026-07-30",59,59.36,55.345,56.68,1850994.960834],["2026-07-31",52.305,55.34,51.62,55.03,2539541.38353],["2026-08-03",55.4,58.96,55.4,56.84,2443427.758234],["2026-08-04",56.455,68.32,56,66.78,3570732.724796],["2026-08-05",67,67.58,64.53,64.57,2111655.257865],["2026-08-06",62.79,63.535,60.64,60.88,1088866.41843],["2026-08-07",63.43,63.5,59.195,60.2,838656.361613],["2026-08-10",59.8,60.87,59.66,60.29,170888.63338],["2026-08-11",61.67,67.38,61.27,66.71,1261775.230867],["2026-08-12",65.34,69.575,64.7,68.75,1444464.620628],["2026-08-13",69.14,80.66,69.12,80.06,4631158.385126],["2026-08-14",78,78.6,73.1701,74.13,2080932.822314]]}