{"t":"APPF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-26",12.15,14.87,12.11,14.08,3529100.0],["2015-06-29",13.26,14.24,13.26,13.7,332600.0],["2015-06-30",14.86,14.86,13.82,14.1,98600.0],["2015-07-01",14.8,14.8,13.75,14.0,215800.0],["2015-07-02",14.4,14.4,13.75,13.75,107900.0],["2015-07-06",14.09,14.09,13.5,13.95,19700.0],["2015-07-07",13.73,15.363,13.6,14.57,225000.0],["2015-07-08",14.5,14.5,14.15,14.35,160700.0],["2015-07-09",14.43,14.43,13.912,14.11,58100.0],["2015-07-10",14.36,14.79,14.2,14.79,23200.0],["2015-07-13",14.99,16.96,14.53,16.56,174000.0],["2015-07-14",16.56,16.575,15.48,15.78,69300.0],["2015-07-15",15.58,17.4,15.58,17.35,63000.0],["2015-07-16",17.45,17.45,16.97,17.2,36600.0],["2015-07-17",17.25,17.38,16.5,16.66,84700.0],["2015-07-20",16.74,17.2,16.52,17.02,47600.0],["2015-07-21",16.85,16.85,14.8,14.81,191400.0],["2015-07-22",14.95,15.209,14.0,14.21,123500.0],["2015-07-23",14.46,14.78,14.0,14.315,60100.0],["2015-07-24",14.37,14.964,14.37,14.71,30800.0],["2015-07-27",15.32,15.686,14.0,14.15,47800.0],["2015-07-28",14.28,14.74,14.21,14.7,54900.0],["2015-07-29",14.354,14.86,14.29,14.625,43200.0],["2015-07-30",14.74,15.0,14.2,14.8,50500.0],["2015-07-31",15.35,15.35,14.4,14.84,62600.0],["2015-08-03",15.0,16.469,14.54,15.36,172000.0],["2015-08-04",15.66,15.66,14.8,15.05,81400.0],["2015-08-05",15.54,15.54,14.61,15.35,108400.0],["2015-08-06",15.84,16.06,15.32,15.36,121600.0],["2015-08-07",16.0,16.8,15.32,15.64,128300.0],["2015-08-10",16.0,16.64,14.611,16.32,159600.0],["2015-08-11",16.1,16.75,15.32,16.66,36200.0],["2015-08-12",16.59,16.59,15.5,15.87,43100.0],["2015-08-13",15.97,16.7,15.97,16.4,23100.0],["2015-08-14",16.34,16.79,15.96,16.75,83600.0],["2015-08-17",16.55,17.93,16.41,17.43,73500.0],["2015-08-18",17.45,17.98,17.17,17.89,62400.0],["2015-08-19",17.84,18.25,17.396,17.69,98400.0],["2015-08-20",17.59,17.59,16.2,17.18,44700.0],["2015-08-21",16.78,17.135,16.12,16.92,94800.0],["2015-08-24",16.0,16.22,15.0,15.58,85600.0],["2015-08-25",16.06,16.7,15.54,15.78,31800.0],["2015-08-26",16.5,17.79,15.74,17.01,34700.0],["2015-08-27",17.57,17.57,16.63,17.0,69700.0],["2015-08-28",16.81,18.0,16.142,16.3,32300.0],["2015-08-31",16.11,16.19,15.45,16.01,76100.0],["2015-09-01",15.51,15.81,15.11,15.22,57200.0],["2015-09-02",15.71,15.84,15.01,15.7,48500.0],["2015-09-03",15.97,17.43,15.345,16.85,70900.0],["2015-09-04",16.54,17.31,15.451,17.2,33200.0],["2015-09-08",17.2,18.37,16.45,16.84,81500.0],["2015-09-09",16.91,18.03,16.825,17.65,42900.0],["2015-09-10",17.33,18.23,17.22,17.77,44900.0],["2015-09-11",17.61,18.23,17.53,18.23,28000.0],["2015-09-14",18.02,18.48,17.02,17.09,72400.0],["2015-09-15",17.08,17.7,16.61,17.41,53600.0],["2015-09-16",17.33,17.65,16.83,17.0,47600.0],["2015-09-17",16.88,17.87,16.88,17.61,61900.0],["2015-09-18",17.44,18.2,16.83,16.98,392800.0],["2015-09-21",17.14,17.76,16.65,17.75,79200.0],["2015-09-22",17.6,17.92,16.616,17.47,96500.0],["2015-09-23",17.44,17.93,17.1,17.41,79400.0],["2015-09-24",17.33,17.88,17.0,17.79,73100.0],["2015-09-25",17.9,17.9,17.12,17.51,70100.0],["2015-09-28",17.69,17.69,17.07,17.62,134700.0],["2015-09-29",17.49,17.62,16.91,17.1,72400.0],["2015-09-30",17.27,17.39,16.53,16.85,869100.0],["2015-10-01",16.85,17.1,16.24,16.97,106400.0],["2015-10-02",16.83,17.232,16.55,16.77,106500.0],["2015-10-05",16.91,17.38,16.68,17.3,98800.0],["2015-10-06",17.33,17.56,16.93,17.54,63000.0],["2015-10-07",17.45,18.39,17.1,18.3,129300.0],["2015-10-08",18.2,18.81,17.244,18.5,87600.0],["2015-10-09",18.61,19.72,18.36,19.64,78200.0],["2015-10-12",19.66,19.75,19.23,19.52,91100.0],["2015-10-13",19.35,19.935,19.14,19.54,46100.0],["2015-10-14",19.49,19.735,18.93,18.99,82800.0],["2015-10-15",18.99,19.305,18.47,19.0,129200.0],["2015-10-16",19.1,19.26,18.81,18.95,35500.0],["2015-10-19",18.91,19.12,18.71,18.9,43600.0],["2015-10-20",18.89,18.92,18.45,18.88,71000.0],["2015-10-21",18.75,18.75,17.63,17.68,80400.0],["2015-10-22",17.89,18.4,17.57,17.9,61400.0],["2015-10-23",18.11,18.23,17.83,18.04,49300.0],["2015-10-26",18.0,18.7,17.96,18.2,95400.0],["2015-10-27",18.0,18.053,17.0,17.1,64900.0],["2015-10-28",17.37,17.9,17.12,17.76,78900.0],["2015-10-29",17.73,18.08,17.49,17.63,75900.0],["2015-10-30",17.62,18.065,17.24,17.51,84600.0],["2015-11-02",17.6,18.46,17.36,18.22,213900.0],["2015-11-03",18.12,18.35,17.55,17.76,72600.0],["2015-11-04",17.75,17.91,17.29,17.58,30100.0],["2015-11-05",17.65,17.85,16.26,16.85,70800.0],["2015-11-06",16.83,17.25,16.72,17.17,24400.0],["2015-11-09",17.01,17.85,17.006,17.72,59600.0],["2015-11-10",17.9,17.9,16.01,16.46,131000.0],["2015-11-11",16.61,16.78,15.56,15.63,60100.0],["2015-11-12",16.03,16.03,15.35,15.44,42000.0],["2015-11-13",15.38,15.9,15.33,15.39,43100.0],["2015-11-16",15.32,15.91,15.32,15.65,41900.0],["2015-11-17",15.86,15.94,15.51,15.91,29900.0],["2015-11-18",16.02,16.05,15.53,15.99,29800.0],["2015-11-19",15.87,15.99,15.63,15.83,25200.0],["2015-11-20",15.76,16.04,15.61,15.79,35300.0],["2015-11-23",15.74,16.05,15.7,15.91,36800.0],["2015-11-24",15.8,16.05,15.66,15.99,21300.0],["2015-11-25",16.0,17.0,16.0,16.64,38300.0],["2015-11-27",16.75,17.79,16.74,16.75,18200.0],["2015-11-30",16.9,17.13,16.08,16.39,27300.0],["2015-12-01",16.37,16.88,16.19,16.66,24300.0],["2015-12-02",16.22,16.62,15.915,15.96,43800.0],["2015-12-03",16.13,16.25,15.555,15.57,30500.0],["2015-12-04",15.53,15.99,15.53,15.67,26300.0],["2015-12-07",15.67,15.82,15.52,15.64,41600.0],["2015-12-08",15.52,15.85,15.38,15.46,47600.0],["2015-12-09",15.36,15.7,15.31,15.51,24000.0],["2015-12-10",15.45,15.7,15.39,15.49,29800.0],["2015-12-11",15.11,15.73,15.105,15.35,72000.0],["2015-12-14",15.44,15.8,15.33,15.37,34000.0],["2015-12-15",15.55,15.59,15.29,15.43,26100.0],["2015-12-16",15.47,15.7,15.32,15.41,71300.0],["2015-12-17",15.47,15.51,15.21,15.29,74100.0],["2015-12-18",15.29,15.615,15.23,15.25,45600.0],["2015-12-21",15.4,15.5,15.11,15.41,26100.0],["2015-12-22",15.44,15.49,15.12,15.45,22600.0],["2015-12-23",15.54,16.64,15.16,16.43,45700.0],["2015-12-24",16.28,16.9,16.28,16.77,12100.0],["2015-12-28",16.74,16.77,16.34,16.69,17600.0],["2015-12-29",16.71,16.71,15.15,15.42,88300.0],["2015-12-30",15.48,15.5,14.61,14.64,60700.0],["2015-12-31",14.7,15.01,14.51,14.6,43100.0],["2016-01-04",14.52,15.19,13.24,13.96,118100.0],["2016-01-05",13.9,14.03,13.77,13.95,55300.0],["2016-01-06",13.85,14.0,13.47,13.94,233900.0],["2016-01-07",13.75,14.0,13.48,13.61,127300.0],["2016-01-08",13.63,13.97,13.51,13.7,99100.0],["2016-01-11",13.8,13.8,13.33,13.43,64200.0],["2016-01-12",13.46,13.49,12.67,13.01,125500.0],["2016-01-13",13.03,13.11,12.46,12.83,61600.0],["2016-01-14",13.0,13.69,11.6,13.08,162300.0],["2016-01-15",12.83,13.2,12.402,13.2,63500.0],["2016-01-19",13.3,13.3,12.9,13.13,56700.0],["2016-01-20",12.98,13.34,12.63,13.2,44500.0],["2016-01-21",13.32,13.94,13.01,13.24,56000.0],["2016-01-22",13.47,14.0,13.19,13.79,38200.0],["2016-01-25",13.79,13.93,13.098,13.2,26100.0],["2016-01-26",13.16,13.57,13.01,13.22,132400.0],["2016-01-27",13.06,13.69,12.81,13.14,95100.0],["2016-01-28",13.08,13.28,13.0,13.21,26700.0],["2016-01-29",13.33,13.625,12.91,13.4,69100.0],["2016-02-01",13.32,13.32,13.06,13.13,31200.0],["2016-02-02",13.0,13.1,12.69,13.02,54900.0],["2016-02-03",13.29,13.31,12.6,13.06,105700.0],["2016-02-04",12.76,13.74,12.75,13.39,77800.0],["2016-02-05",13.2,13.24,12.78,13.09,225000.0],["2016-02-08",12.92,13.05,12.63,13.02,133800.0],["2016-02-09",12.87,13.18,12.72,12.95,83300.0],["2016-02-10",12.99,13.54,12.68,12.76,30700.0],["2016-02-11",12.72,12.96,12.55,12.75,40800.0],["2016-02-12",12.88,13.0,12.61,12.95,33000.0],["2016-02-16",13.06,14.01,12.95,13.94,94100.0],["2016-02-17",13.91,15.0,13.91,14.33,40800.0],["2016-02-18",14.35,14.73,14.33,14.72,34800.0],["2016-02-19",14.73,14.76,14.18,14.22,33700.0],["2016-02-22",14.26,14.28,13.84,13.86,29100.0],["2016-02-23",14.21,14.21,11.77,12.16,236100.0],["2016-02-24",11.98,12.09,11.82,11.98,83200.0],["2016-02-25",11.89,12.435,11.89,11.99,76900.0],["2016-02-26",12.0,12.06,11.71,11.77,89700.0],["2016-02-29",11.77,12.05,11.67,11.7,51800.0],["2016-03-01",11.7,12.419,11.58,11.81,77900.0],["2016-03-02",11.8,11.97,11.51,11.82,112700.0],["2016-03-03",11.86,11.97,11.6,11.63,47000.0],["2016-03-04",11.73,11.86,11.47,11.58,105000.0],["2016-03-07",11.48,12.181,11.07,11.72,79600.0],["2016-03-08",11.58,11.9,11.25,11.61,125400.0],["2016-03-09",11.8,11.884,11.455,11.69,27400.0],["2016-03-10",11.84,11.9,11.28,11.62,26000.0],["2016-03-11",11.67,11.81,11.481,11.81,54400.0],["2016-03-14",11.97,11.99,11.7,11.92,55300.0],["2016-03-15",12.01,12.01,11.81,11.96,31300.0],["2016-03-16",11.86,12.08,11.86,11.96,41900.0],["2016-03-17",12.02,12.06,11.75,11.98,55800.0],["2016-03-18",12.04,12.77,12.0,12.12,94800.0],["2016-03-21",12.26,12.29,11.75,11.79,33800.0],["2016-03-22",11.86,12.0,11.86,11.89,16400.0],["2016-03-23",11.96,12.09,11.89,12.09,32100.0],["2016-03-24",11.99,12.16,11.694,12.0,27100.0],["2016-03-28",11.9,12.18,11.76,12.12,29000.0],["2016-03-29",12.0,12.33,12.0,12.23,41200.0],["2016-03-30",12.19,12.33,12.08,12.23,27800.0],["2016-03-31",12.23,12.3,12.064,12.24,28700.0],["2016-04-01",12.14,12.26,12.09,12.19,34100.0],["2016-04-04",12.43,12.43,12.14,12.19,17500.0],["2016-04-05",12.13,12.26,12.1,12.16,29800.0],["2016-04-06",12.18,12.38,12.07,12.18,23000.0],["2016-04-07",12.14,12.27,12.07,12.22,25800.0],["2016-04-08",12.24,12.33,12.165,12.3,14800.0],["2016-04-11",12.3,12.415,12.21,12.3,21300.0],["2016-04-12",12.33,12.46,12.25,12.37,27000.0],["2016-04-13",12.37,12.38,12.28,12.37,47100.0],["2016-04-14",12.31,12.37,12.29,12.35,14200.0],["2016-04-15",12.35,12.41,12.25,12.31,11900.0],["2016-04-18",12.33,12.7,12.25,12.64,95000.0],["2016-04-19",12.73,13.25,12.63,12.97,119300.0],["2016-04-20",12.93,13.16,12.75,13.02,17900.0],["2016-04-21",12.99,13.22,12.915,12.95,16400.0],["2016-04-22",12.88,13.19,12.81,12.87,16500.0],["2016-04-25",12.99,13.09,12.22,12.6,40600.0],["2016-04-26",12.75,13.15,12.5,13.1,28500.0],["2016-04-27",13.15,13.24,12.77,13.15,35000.0],["2016-04-28",13.04,13.095,12.76,12.78,18900.0],["2016-04-29",12.75,12.75,12.25,12.54,89800.0],["2016-05-02",12.51,12.955,12.09,12.69,76400.0],["2016-05-03",12.68,12.95,12.25,12.36,73500.0],["2016-05-04",12.25,12.55,12.2,12.3,45300.0],["2016-05-05",12.49,12.59,12.18,12.22,36700.0],["2016-05-06",12.26,12.42,12.07,12.41,31700.0],["2016-05-09",12.5,12.76,12.22,12.35,43000.0],["2016-05-10",12.25,12.75,12.25,12.5,89900.0],["2016-05-11",12.5,12.8,12.31,12.48,48800.0],["2016-05-12",12.55,12.68,12.29,12.52,47800.0],["2016-05-13",12.27,12.81,12.185,12.7,114100.0],["2016-05-16",12.75,13.0,12.395,12.55,54400.0],["2016-05-17",12.51,13.15,12.39,12.93,392400.0],["2016-05-18",13.01,13.53,12.82,13.34,43900.0],["2016-05-19",13.3,13.57,12.97,13.08,18800.0],["2016-05-20",13.18,13.44,12.92,13.43,31000.0],["2016-05-23",13.36,13.71,13.14,13.51,142900.0],["2016-05-24",13.49,13.68,13.35,13.6,33400.0],["2016-05-25",13.7,13.75,13.4,13.67,55800.0],["2016-05-26",13.62,13.7,13.435,13.54,22700.0],["2016-05-27",13.65,13.99,13.64,13.81,39000.0],["2016-05-31",13.81,14.0,13.8,14.0,29400.0],["2016-06-01",13.98,14.23,13.88,14.19,28800.0],["2016-06-02",14.08,14.35,13.88,14.32,33600.0],["2016-06-03",14.42,14.78,14.26,14.6,38500.0],["2016-06-06",14.52,15.18,14.44,15.01,44500.0],["2016-06-07",14.92,15.02,14.76,14.91,26200.0],["2016-06-08",14.93,15.06,14.68,14.95,23600.0],["2016-06-09",14.84,15.232,14.531,15.08,32200.0],["2016-06-10",14.93,15.21,14.6,14.8,32900.0],["2016-06-13",14.68,15.16,14.351,15.09,48500.0],["2016-06-14",15.07,15.57,14.33,14.55,35900.0],["2016-06-15",14.55,14.63,14.16,14.31,29700.0],["2016-06-16",14.17,14.59,13.36,14.46,29700.0],["2016-06-17",14.5,15.09,13.98,15.03,105800.0],["2016-06-20",15.06,15.06,14.53,14.66,27800.0],["2016-06-21",14.6,14.73,14.19,14.62,14700.0],["2016-06-22",14.54,14.94,13.924,14.47,43000.0],["2016-06-23",14.57,14.83,14.2,14.75,24800.0],["2016-06-24",14.18,14.48,13.555,13.98,246600.0],["2016-06-27",13.8,13.95,13.34,13.46,35000.0],["2016-06-28",13.53,14.0,13.53,13.67,36400.0],["2016-06-29",13.75,13.98,13.5,13.92,22000.0],["2016-06-30",13.87,14.46,13.67,14.46,37500.0],["2016-07-01",14.32,14.97,14.115,14.56,16600.0],["2016-07-05",14.58,14.91,14.18,14.33,18100.0],["2016-07-06",14.37,14.455,14.14,14.27,9300.0],["2016-07-07",14.35,14.46,14.14,14.31,16800.0],["2016-07-08",14.4,14.7,14.3,14.62,19100.0],["2016-07-11",14.7,14.7,14.46,14.62,15200.0],["2016-07-12",14.7,15.0,14.6,14.98,24600.0],["2016-07-13",14.9,15.0,14.7,14.92,17600.0],["2016-07-14",15.0,15.0,14.68,14.81,19900.0],["2016-07-15",14.91,15.12,14.65,15.06,21800.0],["2016-07-18",15.14,15.4,14.99,15.17,10700.0],["2016-07-19",15.08,15.48,14.87,15.35,22200.0],["2016-07-20",15.4,15.5,14.98,15.19,18700.0],["2016-07-21",15.1,15.36,15.01,15.27,21500.0],["2016-07-22",15.18,15.5,15.12,15.24,11800.0],["2016-07-25",15.1,15.345,14.9,14.97,27000.0],["2016-07-26",15.06,15.49,14.79,15.38,18500.0],["2016-07-27",15.33,16.19,15.27,16.12,58000.0],["2016-07-28",16.04,16.2,15.84,16.07,17400.0],["2016-07-29",16.11,16.17,15.62,16.08,17700.0],["2016-08-01",15.96,16.2,15.82,16.15,27700.0],["2016-08-02",16.2,16.2,16.0,16.11,10900.0],["2016-08-03",16.22,16.87,16.2,16.69,58100.0],["2016-08-04",16.47,16.943,16.32,16.65,27200.0],["2016-08-05",16.74,16.88,16.26,16.8,57100.0],["2016-08-08",16.7,16.999,14.861,16.93,79900.0],["2016-08-09",17.0,17.99,16.26,17.99,115600.0],["2016-08-10",18.0,18.0,16.02,17.98,24100.0],["2016-08-11",17.86,18.28,17.86,18.19,71700.0],["2016-08-12",18.0,18.39,18.0,18.19,21200.0],["2016-08-15",17.97,18.28,17.97,18.15,29100.0],["2016-08-16",18.0,18.42,17.97,18.23,62800.0],["2016-08-17",18.34,18.4,18.19,18.24,16800.0],["2016-08-18",18.15,18.41,18.066,18.28,17400.0],["2016-08-19",18.2,18.45,18.05,18.19,26000.0],["2016-08-22",18.13,18.33,18.13,18.29,19400.0],["2016-08-23",18.31,18.54,18.215,18.32,23700.0],["2016-08-24",18.21,18.57,18.19,18.42,20300.0],["2016-08-25",18.53,18.79,18.41,18.5,16100.0],["2016-08-26",18.61,18.84,18.15,18.5,11900.0],["2016-08-29",18.7,18.92,18.6,18.68,24100.0],["2016-08-30",18.69,18.91,18.49,18.62,6100.0],["2016-08-31",18.63,18.982,18.18,18.42,9700.0],["2016-09-01",18.28,18.75,17.51,18.35,35500.0],["2016-09-02",18.68,18.68,18.31,18.45,13600.0],["2016-09-06",18.58,18.7,18.52,18.62,26300.0],["2016-09-07",18.69,19.0,18.69,18.89,16200.0],["2016-09-08",18.93,18.994,18.57,18.94,11900.0],["2016-09-09",18.94,18.94,18.24,18.34,32100.0],["2016-09-12",18.15,19.0,17.912,18.98,33200.0],["2016-09-13",18.85,19.2,18.31,18.63,27400.0],["2016-09-14",18.594,19.78,18.459,19.74,32200.0],["2016-09-15",19.65,19.86,19.015,19.65,22500.0],["2016-09-16",19.82,19.975,19.13,19.19,86200.0],["2016-09-19",19.3,19.3,18.87,18.99,20400.0],["2016-09-20",19.15,19.71,19.08,19.47,19000.0],["2016-09-21",19.51,19.72,19.43,19.6,17900.0],["2016-09-22",19.57,19.78,19.41,19.64,26700.0],["2016-09-23",19.918,19.918,19.63,19.66,12300.0],["2016-09-26",19.35,19.66,19.095,19.17,14000.0],["2016-09-27",19.255,19.5,19.11,19.39,13200.0],["2016-09-28",19.51,19.78,19.34,19.64,12700.0],["2016-09-29",19.58,19.68,19.07,19.11,17300.0],["2016-09-30",19.42,19.595,19.19,19.44,17300.0],["2016-10-03",19.31,19.31,18.62,18.73,19000.0],["2016-10-04",18.73,19.04,18.27,19.04,20300.0],["2016-10-05",19.07,19.16,18.88,18.93,16000.0],["2016-10-06",19.02,19.08,18.73,19.04,13800.0],["2016-10-07",18.83,19.08,18.8,19.0,10800.0],["2016-10-10",19.22,19.22,18.81,19.05,26700.0],["2016-10-11",19.05,19.05,18.62,18.78,9500.0],["2016-10-12",18.7,18.98,18.7,18.86,9100.0],["2016-10-13",18.7,18.87,18.39,18.68,13700.0],["2016-10-14",18.59,19.21,18.4,19.02,30400.0],["2016-10-17",19.0,19.31,18.75,18.9,20900.0],["2016-10-18",18.96,19.04,18.76,19.01,10900.0],["2016-10-19",18.98,19.32,18.96,19.14,18700.0],["2016-10-20",19.1,19.36,19.03,19.08,15600.0],["2016-10-21",19.05,19.19,19.05,19.07,5100.0],["2016-10-24",19.21,19.27,19.1,19.2,6700.0],["2016-10-25",19.32,19.32,19.05,19.05,7100.0],["2016-10-26",19.01,19.2,18.981,19.09,9000.0],["2016-10-27",19.02,19.28,18.97,19.0,12400.0],["2016-10-28",18.96,19.06,18.9,19.01,12400.0],["2016-10-31",19.01,19.25,18.9,19.05,7500.0],["2016-11-01",18.9,19.05,18.9,19.0,19300.0],["2016-11-02",19.0,19.2,18.8,18.9,12400.0],["2016-11-03",19.0,19.0,18.85,18.85,19100.0],["2016-11-04",19.05,19.1,18.75,18.9,27400.0],["2016-11-07",19.15,19.15,18.9,19.1,15500.0],["2016-11-08",19.25,19.75,19.25,19.55,25200.0],["2016-11-09",19.45,19.45,19.05,19.25,24700.0],["2016-11-10",19.3,19.75,19.2,19.7,27800.0],["2016-11-11",19.7,22.0,19.65,22.0,63600.0],["2016-11-14",22.0,22.32,21.4,21.55,35100.0],["2016-11-15",21.6,22.031,21.35,21.475,14000.0],["2016-11-16",21.3,22.55,20.15,21.85,17300.0],["2016-11-17",21.75,21.95,21.25,21.55,14000.0],["2016-11-18",21.7,21.975,21.05,21.6,26300.0],["2016-11-21",21.75,22.05,21.06,21.8,16800.0],["2016-11-22",21.75,22.35,21.7,22.0,30500.0],["2016-11-23",21.75,22.2,21.75,22.0,17200.0],["2016-11-25",22.0,22.05,21.45,21.5,12300.0],["2016-11-28",21.5,22.2,21.5,22.05,9900.0],["2016-11-29",22.15,22.15,21.9,21.9,3600.0],["2016-11-30",22.05,22.1,21.85,21.9,8200.0],["2016-12-01",21.8,22.0,21.082,21.45,18000.0],["2016-12-02",21.25,21.4,20.46,21.0,9700.0],["2016-12-05",21.05,21.75,21.05,21.75,18800.0],["2016-12-06",21.7,22.0,21.4,21.9,17600.0],["2016-12-07",21.85,21.95,21.7,21.85,13200.0],["2016-12-08",21.8,22.25,21.8,21.95,24300.0],["2016-12-09",21.9,22.45,21.9,22.2,22500.0],["2016-12-12",22.0,22.0,21.85,21.9,17300.0],["2016-12-13",22.1,22.695,21.9,21.95,32000.0],["2016-12-14",21.8,22.2,21.8,22.1,17500.0],["2016-12-15",22.2,22.35,21.85,22.25,24600.0],["2016-12-16",22.35,22.75,22.35,22.7,74500.0],["2016-12-19",22.8,23.2,22.8,22.95,25300.0],["2016-12-20",22.9,23.95,22.9,23.9,14300.0],["2016-12-21",23.8,24.5,23.65,24.0,13100.0],["2016-12-22",24.05,24.1,23.17,23.7,13400.0],["2016-12-23",23.85,23.85,23.4,23.55,8600.0],["2016-12-27",23.45,23.6,23.25,23.4,9000.0],["2016-12-28",23.4,23.65,23.15,23.3,19200.0],["2016-12-29",23.45,23.9,23.45,23.85,13700.0],["2016-12-30",23.95,23.95,23.6,23.85,17500.0],["2017-01-03",23.95,23.95,22.8,23.0,51900.0],["2017-01-04",23.0,23.0,22.425,22.5,19000.0],["2017-01-05",22.6,22.75,22.25,22.4,12200.0],["2017-01-06",22.6,22.9,22.2,22.35,14800.0],["2017-01-09",22.35,22.65,22.2,22.3,10300.0],["2017-01-10",22.25,22.5,22.25,22.45,7500.0],["2017-01-11",22.35,22.65,22.2,22.45,16400.0],["2017-01-12",22.4,22.55,21.632,22.4,18800.0],["2017-01-13",22.55,22.8,22.2,22.4,16700.0],["2017-01-17",22.15,22.3,21.85,21.9,14300.0],["2017-01-18",22.1,22.45,22.1,22.25,10500.0],["2017-01-19",22.2,22.3,22.0,22.1,5100.0],["2017-01-20",22.1,22.75,21.95,22.7,35600.0],["2017-01-23",22.7,23.0,22.695,22.85,9900.0],["2017-01-24",23.0,23.0,22.527,22.75,16900.0],["2017-01-25",22.75,23.0,22.75,22.95,8900.0],["2017-01-26",22.95,23.0,22.75,22.9,4700.0],["2017-01-27",22.9,23.3,22.75,23.15,15100.0],["2017-01-30",22.8,23.2,22.75,22.9,7800.0],["2017-01-31",23.0,23.89,22.605,22.65,13300.0],["2017-02-01",22.75,23.34,22.35,22.9,22500.0],["2017-02-02",22.9,22.9,22.65,22.75,6900.0],["2017-02-03",23.05,23.8,22.805,23.0,29400.0],["2017-02-06",22.8,24.0,22.533,23.85,35600.0],["2017-02-07",23.85,24.05,23.85,23.9,9500.0],["2017-02-08",24.0,24.0,23.7,23.8,11900.0],["2017-02-09",23.57,24.8,23.525,24.75,17400.0],["2017-02-10",24.8,24.8,23.85,24.0,30200.0],["2017-02-13",24.35,24.4,23.95,24.05,10800.0],["2017-02-14",24.55,24.55,23.75,24.0,11300.0],["2017-02-15",24.15,24.4,23.6,23.7,13000.0],["2017-02-16",23.9,23.9,23.4,23.7,9100.0],["2017-02-17",23.8,24.0,23.65,23.8,15500.0],["2017-02-21",23.95,24.033,23.6,23.7,5300.0],["2017-02-22",23.65,24.2,23.6,23.85,7800.0],["2017-02-23",23.6,23.945,23.55,23.65,8800.0],["2017-02-24",23.6,24.35,23.6,23.8,10400.0],["2017-02-27",24.075,25.05,23.985,25.05,26300.0],["2017-02-28",26.0,26.0,24.75,24.85,25000.0],["2017-03-01",24.65,24.95,24.517,24.95,15700.0],["2017-03-02",24.6,24.865,24.3,24.5,18200.0],["2017-03-03",24.1,24.95,23.8,23.95,82700.0],["2017-03-06",23.95,23.95,23.7,23.75,10700.0],["2017-03-07",23.5,23.9,22.844,23.6,20800.0],["2017-03-08",23.75,24.75,23.75,24.4,76800.0],["2017-03-09",24.05,24.45,24.05,24.1,14400.0],["2017-03-10",24.1,24.35,23.9,24.2,10900.0],["2017-03-13",24.351,25.0,24.351,24.4,26500.0],["2017-03-14",24.5,24.505,24.0,24.5,8300.0],["2017-03-15",24.6,25.25,23.95,25.1,247400.0],["2017-03-16",25.3,26.05,24.71,25.05,64500.0],["2017-03-17",24.8,26.1,24.8,25.95,44800.0],["2017-03-20",25.75,26.05,25.15,25.2,24200.0],["2017-03-21",25.4,25.9,24.45,24.45,23100.0],["2017-03-22",24.3,24.55,23.5,24.2,296700.0],["2017-03-23",24.25,25.75,24.25,25.5,33700.0],["2017-03-24",25.6,25.95,25.4,25.7,25700.0],["2017-03-27",25.85,26.1,25.75,26.0,12000.0],["2017-03-28",25.8,26.2,24.85,26.05,9500.0],["2017-03-29",26.2,26.2,25.9,26.15,15400.0],["2017-03-30",26.25,27.5,26.0,27.5,31800.0],["2017-03-31",27.8,27.9,26.75,27.2,87900.0],["2017-04-03",27.0,28.0,27.0,27.45,28000.0],["2017-04-04",27.55,27.55,27.05,27.15,37600.0],["2017-04-05",27.0,27.2,25.7,25.9,42900.0],["2017-04-06",26.05,26.35,25.55,25.8,57800.0],["2017-04-07",25.95,26.65,25.16,26.0,40100.0],["2017-04-10",26.1,26.675,25.05,25.7,38600.0],["2017-04-11",25.7,26.1,25.613,26.0,27400.0],["2017-04-12",25.9,25.9,25.595,25.65,16500.0],["2017-04-13",25.67,25.94,25.3,25.4,22100.0],["2017-04-17",25.05,25.6,25.05,25.3,34500.0],["2017-04-18",25.05,25.8,25.05,25.45,21800.0],["2017-04-19",25.35,25.9,25.2,25.7,21800.0],["2017-04-20",25.75,26.35,25.6,25.9,33300.0],["2017-04-21",25.75,26.2,25.35,26.05,22100.0],["2017-04-24",26.2,26.45,26.1,26.4,16200.0],["2017-04-25",26.4,26.6,26.2,26.4,21800.0],["2017-04-26",26.35,26.75,26.35,26.6,35200.0],["2017-04-27",27.0,27.3,26.75,27.25,33600.0],["2017-04-28",27.3,27.5,26.26,26.55,39700.0],["2017-05-01",26.75,26.75,26.05,26.1,24800.0],["2017-05-02",26.1,26.45,25.65,26.25,27300.0],["2017-05-03",26.15,26.2,25.7,26.1,30400.0],["2017-05-04",26.25,26.25,25.85,26.0,16700.0],["2017-05-05",26.1,26.35,25.55,26.0,59000.0],["2017-05-08",27.0,27.326,26.428,26.9,56100.0],["2017-05-09",26.9,28.575,26.9,28.05,88400.0],["2017-05-10",27.95,28.45,27.504,28.0,63600.0],["2017-05-11",27.8,28.25,27.1,28.25,47100.0],["2017-05-12",28.1,28.3,27.95,28.1,25000.0],["2017-05-15",28.2,28.659,28.1,28.25,46700.0],["2017-05-16",28.2,29.15,28.2,28.45,38200.0],["2017-05-17",28.15,28.45,27.5,27.65,63000.0],["2017-05-18",27.75,28.3,27.45,27.95,42400.0],["2017-05-19",28.25,28.25,27.65,27.85,32400.0],["2017-05-22",27.65,27.9,27.2,27.85,24900.0],["2017-05-23",27.85,27.9,27.5,27.7,39000.0],["2017-05-24",27.75,27.85,27.65,27.7,22800.0],["2017-05-25",27.9,27.95,27.748,27.85,36800.0],["2017-05-26",28.1,28.7,27.85,28.4,94200.0],["2017-05-30",28.6,28.825,28.3,28.5,82300.0],["2017-05-31",28.7,29.25,28.45,28.65,240300.0],["2017-06-01",28.55,30.15,28.35,29.9,144700.0],["2017-06-02",29.85,31.05,29.85,30.95,132900.0],["2017-06-05",31.0,35.2,31.0,32.0,121100.0],["2017-06-06",32.4,33.0,31.6,31.7,89600.0],["2017-06-07",31.75,32.05,31.3,31.45,73200.0],["2017-06-08",31.5,31.925,31.25,31.4,73400.0],["2017-06-09",31.55,31.75,30.65,31.0,98700.0],["2017-06-12",32.0,32.95,31.35,31.7,213500.0],["2017-06-13",32.2,32.34,31.2,31.4,94300.0],["2017-06-14",31.35,31.7,31.3,31.4,122300.0],["2017-06-15",31.1,31.7,30.8,31.45,181800.0],["2017-06-16",31.25,32.05,31.25,31.8,104500.0],["2017-06-19",31.7,32.478,31.7,32.35,68300.0],["2017-06-20",32.5,32.9,32.25,32.6,69000.0],["2017-06-21",32.65,32.95,32.05,32.4,65600.0],["2017-06-22",32.45,32.9,32.069,32.55,47900.0],["2017-06-23",32.55,33.6,32.25,33.45,214200.0],["2017-06-26",33.7,34.35,32.555,34.0,207900.0],["2017-06-27",33.85,34.15,33.0,33.3,125800.0],["2017-06-28",33.45,34.2,32.9,34.15,47400.0],["2017-06-29",34.1,34.1,32.092,32.45,86100.0],["2017-06-30",32.95,34.1,32.25,32.6,192300.0],["2017-07-03",32.8,34.3,31.2,31.45,49900.0],["2017-07-05",31.3,32.95,31.25,31.8,95000.0],["2017-07-06",31.45,32.0,31.15,31.55,194900.0],["2017-07-07",31.75,32.45,31.75,32.15,53900.0],["2017-07-10",32.6,32.9,32.15,32.725,97700.0],["2017-07-11",32.85,33.0,32.3,32.5,79700.0],["2017-07-12",32.65,33.0,32.5,32.9,57400.0],["2017-07-13",32.95,33.54,32.2,33.05,131400.0],["2017-07-14",33.05,33.8,33.05,33.45,101700.0],["2017-07-17",33.55,34.35,33.3,34.3,81000.0],["2017-07-18",34.0,34.7,33.5,34.65,72900.0],["2017-07-19",34.85,35.05,34.5,34.95,80700.0],["2017-07-20",35.2,36.525,34.7,35.8,99900.0],["2017-07-21",35.85,36.2,34.8,35.3,165900.0],["2017-07-24",35.4,35.7,35.05,35.45,63300.0],["2017-07-25",35.2,35.7,34.85,35.35,95600.0],["2017-07-26",35.15,35.4,35.1,35.3,69000.0],["2017-07-27",35.4,35.745,34.7,35.4,208100.0],["2017-07-28",35.15,35.7,34.75,35.6,53300.0],["2017-07-31",35.6,35.8,34.95,34.95,44100.0],["2017-08-01",35.05,35.5,34.75,35.0,101000.0],["2017-08-02",35.0,35.05,33.95,34.55,218400.0],["2017-08-03",34.45,34.761,33.95,34.45,244600.0],["2017-08-04",34.65,35.85,34.0,35.0,139500.0],["2017-08-07",35.35,36.1,35.0,35.25,187800.0],["2017-08-08",37.0,38.85,36.5,37.8,602400.0],["2017-08-09",37.5,37.5,36.45,36.65,177400.0],["2017-08-10",36.35,36.4,35.6,35.8,355300.0],["2017-08-11",35.85,36.15,35.8,36.0,185200.0],["2017-08-14",36.25,37.35,35.936,37.2,365700.0],["2017-08-15",37.3,38.4,37.05,38.15,192100.0],["2017-08-16",38.1,39.325,38.0,39.0,106300.0],["2017-08-17",38.75,40.55,38.4,40.05,312400.0],["2017-08-18",39.45,41.3,39.01,41.1,206000.0],["2017-08-21",40.7,41.75,40.2,40.65,177900.0],["2017-08-22",40.75,42.5,40.75,42.2,176200.0],["2017-08-23",42.4,42.45,41.25,41.7,183700.0],["2017-08-24",41.5,42.0,41.375,41.8,141900.0],["2017-08-25",41.9,42.0,41.4,41.8,176400.0],["2017-08-28",41.9,42.0,41.675,42.0,119900.0],["2017-08-29",41.6,41.9,41.15,41.4,208400.0],["2017-08-30",41.25,43.2,41.25,42.2,203800.0],["2017-08-31",42.45,43.15,42.323,42.9,158400.0],["2017-09-01",42.85,43.397,42.4,43.0,156400.0],["2017-09-05",42.9,43.25,42.25,43.05,188000.0],["2017-09-06",43.0,43.85,42.775,43.55,187200.0],["2017-09-07",43.15,44.75,43.0,44.7,208500.0],["2017-09-08",44.5,45.6,43.85,43.95,205400.0],["2017-09-11",44.6,45.65,44.45,45.35,190300.0],["2017-09-12",45.55,46.0,44.8,45.1,160700.0],["2017-09-13",45.1,45.29,44.15,44.5,109200.0],["2017-09-14",44.45,44.8,44.06,44.3,114400.0],["2017-09-15",44.3,45.1,43.89,44.7,346200.0],["2017-09-18",44.75,45.125,44.3,44.9,125600.0],["2017-09-19",44.9,45.275,44.75,45.0,139900.0],["2017-09-20",45.05,45.65,44.35,45.4,141800.0],["2017-09-21",45.45,46.45,45.14,46.05,101300.0],["2017-09-22",46.05,46.15,45.65,46.15,130500.0],["2017-09-25",46.15,46.15,45.8,46.1,175500.0],["2017-09-26",46.15,47.0,45.95,46.5,207800.0],["2017-09-27",46.9,48.218,46.8,48.0,139200.0],["2017-09-28",48.0,48.4,46.3,47.05,253700.0],["2017-09-29",47.5,48.3,47.15,47.95,168900.0],["2017-10-02",48.15,48.95,47.9,48.8,133800.0],["2017-10-03",48.8,49.55,48.8,49.55,165000.0],["2017-10-04",49.65,49.95,49.0,49.55,211100.0],["2017-10-05",49.6,50.05,48.75,49.85,217900.0],["2017-10-06",49.55,50.55,49.16,50.3,130900.0],["2017-10-09",50.8,51.95,50.55,51.1,164200.0],["2017-10-10",51.1,52.25,50.9,50.9,172000.0],["2017-10-11",50.95,52.174,50.95,51.65,119000.0],["2017-10-12",51.7,51.7,50.6,50.8,150800.0],["2017-10-13",50.75,51.1,50.45,50.7,106700.0],["2017-10-16",50.5,51.1,50.25,50.9,152700.0],["2017-10-17",50.9,51.0,50.15,50.4,113400.0],["2017-10-18",50.45,50.55,49.75,50.0,179200.0],["2017-10-19",49.65,50.0,48.9,49.55,151800.0],["2017-10-20",49.85,50.1,49.1,49.15,190100.0],["2017-10-23",49.45,49.45,48.65,48.75,149000.0],["2017-10-24",48.7,49.04,48.0,48.25,229100.0],["2017-10-25",48.25,49.1,46.5,46.8,230000.0],["2017-10-26",46.3,46.45,40.0,45.75,290600.0],["2017-10-27",45.4,46.5,45.15,46.35,166100.0],["2017-10-30",46.25,46.45,44.9,45.65,132100.0],["2017-10-31",45.7,46.65,45.65,45.9,166300.0],["2017-11-01",45.95,46.25,44.35,45.1,133800.0],["2017-11-02",44.8,45.7,44.1,45.5,164700.0],["2017-11-03",45.65,46.25,44.9,45.8,106900.0],["2017-11-06",45.95,47.0,45.8,46.45,186500.0],["2017-11-07",48.5,48.5,41.2,42.1,415300.0],["2017-11-08",41.95,41.95,40.5,41.55,231800.0],["2017-11-09",41.25,42.4,40.9,41.5,187800.0],["2017-11-10",41.35,42.45,41.2,41.9,157900.0],["2017-11-13",41.7,42.05,40.95,41.85,133100.0],["2017-11-14",42.15,43.75,42.15,43.4,227800.0],["2017-11-15",43.2,43.75,42.35,42.5,113100.0],["2017-11-16",42.85,43.8,42.85,43.55,107200.0],["2017-11-17",43.5,43.95,43.146,43.65,137600.0],["2017-11-20",43.7,44.9,43.65,44.85,147200.0],["2017-11-21",44.45,45.7,44.45,44.7,187400.0],["2017-11-22",45.0,45.0,43.25,43.75,109700.0],["2017-11-24",43.8,45.05,43.8,44.2,96500.0],["2017-11-27",44.25,44.6,43.3,43.5,247200.0],["2017-11-28",43.55,44.05,43.05,43.85,135200.0],["2017-11-29",43.85,44.0,42.35,42.6,116400.0],["2017-11-30",42.95,43.45,42.5,43.15,132700.0],["2017-12-01",42.8,43.0,40.8,41.85,99200.0],["2017-12-04",42.25,42.25,39.6,39.85,229000.0],["2017-12-05",39.8,41.2,39.8,41.05,122800.0],["2017-12-06",40.9,41.65,40.6,40.65,103500.0],["2017-12-07",40.65,42.0,40.65,41.35,251400.0],["2017-12-08",41.6,41.9,41.1,41.55,142300.0],["2017-12-11",41.45,42.3,41.45,41.65,100900.0],["2017-12-12",41.7,41.7,40.85,41.1,69600.0],["2017-12-13",41.15,42.5,41.15,41.8,79300.0],["2017-12-14",41.85,42.0,40.8,41.0,103900.0],["2017-12-15",41.05,42.4,41.05,42.2,247800.0],["2017-12-18",42.85,43.35,42.3,42.55,105800.0],["2017-12-19",42.55,42.75,41.75,42.0,82000.0],["2017-12-20",42.2,42.2,41.4,41.85,65400.0],["2017-12-21",42.0,42.15,41.5,41.7,49200.0],["2017-12-22",41.65,41.65,40.85,41.15,68900.0],["2017-12-26",40.7,41.3,40.2,41.05,75500.0],["2017-12-27",41.2,41.95,40.9,41.45,88800.0],["2017-12-28",41.95,41.95,40.575,41.15,91900.0],["2017-12-29",41.55,41.94,41.3,41.5,165100.0],["2018-01-02",41.5,42.0,40.65,41.2,148200.0],["2018-01-03",41.2,42.15,41.2,42.15,116200.0],["2018-01-04",42.45,42.95,42.05,42.5,138400.0],["2018-01-05",42.55,42.7,41.85,42.15,145000.0],["2018-01-08",41.7,42.25,41.355,42.0,129300.0],["2018-01-09",42.1,42.2,40.85,41.0,111900.0],["2018-01-10",40.7,40.95,40.3,40.65,87900.0],["2018-01-11",40.6,41.15,40.575,40.95,146700.0],["2018-01-12",41.2,42.65,40.96,42.55,84100.0],["2018-01-16",43.15,43.3,41.925,42.0,150800.0],["2018-01-17",42.35,42.85,41.775,42.7,62700.0],["2018-01-18",42.7,43.0,41.85,42.7,79500.0],["2018-01-19",42.95,45.0,42.95,44.95,110000.0],["2018-01-22",45.2,45.395,43.4,44.05,118400.0],["2018-01-23",44.05,45.2,43.65,45.05,108800.0],["2018-01-24",45.25,45.3,43.35,43.45,101300.0],["2018-01-25",43.8,44.1,43.0,43.45,66000.0],["2018-01-26",43.85,43.85,42.896,43.65,72100.0],["2018-01-29",43.35,43.75,43.15,43.4,69600.0],["2018-01-30",43.1,43.65,42.25,42.25,90600.0],["2018-01-31",42.3,42.95,41.55,42.35,165100.0],["2018-02-01",42.0,43.0,41.76,42.85,97100.0],["2018-02-02",42.35,42.75,40.85,40.9,73100.0],["2018-02-05",40.35,41.1,39.2,39.25,129400.0],["2018-02-06",38.55,40.45,37.555,40.1,144900.0],["2018-02-07",40.15,40.45,39.125,40.1,146100.0],["2018-02-08",40.35,40.7,39.05,39.05,189400.0],["2018-02-09",39.5,40.25,38.45,39.8,144200.0],["2018-02-12",40.0,40.9,39.421,40.6,81800.0],["2018-02-13",40.35,40.945,40.2,40.45,53800.0],["2018-02-14",40.0,41.275,40.0,40.9,68300.0],["2018-02-15",41.25,41.3,40.6,40.85,59400.0],["2018-02-16",40.85,42.75,40.85,42.5,119000.0],["2018-02-20",42.55,42.9,42.2,42.45,84800.0],["2018-02-21",42.9,43.88,42.9,43.2,67500.0],["2018-02-22",43.35,43.85,43.2,43.25,64500.0],["2018-02-23",43.3,44.5,43.2,44.4,97200.0],["2018-02-26",44.45,45.75,44.39,45.25,148000.0],["2018-02-27",43.0,44.47,38.25,39.9,352100.0],["2018-02-28",40.65,41.95,39.05,40.1,223700.0],["2018-03-01",40.15,40.2,38.75,39.9,144000.0],["2018-03-02",39.6,41.0,39.35,40.25,103400.0],["2018-03-05",40.0,40.5,39.525,40.25,91700.0],["2018-03-06",40.2,41.125,40.01,40.95,138900.0],["2018-03-07",40.45,41.75,40.0,41.25,104400.0],["2018-03-08",41.5,41.75,40.55,40.8,70900.0],["2018-03-09",41.15,42.15,40.7,42.0,170000.0],["2018-03-12",42.0,42.4,41.2,41.45,85900.0],["2018-03-13",41.85,42.05,40.8,41.15,114000.0],["2018-03-14",41.55,41.9,41.1,41.35,42600.0],["2018-03-15",41.45,41.6,40.75,41.05,51900.0],["2018-03-16",41.1,41.4,40.45,41.15,100200.0],["2018-03-19",41.05,41.2,40.0,40.6,155800.0],["2018-03-20",40.85,42.35,40.85,42.1,70100.0],["2018-03-21",42.0,42.4,41.5,41.55,43100.0],["2018-03-22",41.15,41.8,40.4,40.5,59100.0],["2018-03-23",40.1,40.95,40.1,40.4,109400.0],["2018-03-26",40.55,41.35,40.0,40.8,229100.0],["2018-03-27",40.85,41.45,39.35,39.55,148900.0],["2018-03-28",39.4,39.9,38.5,39.55,259200.0],["2018-03-29",39.8,41.15,39.7,40.85,120200.0],["2018-04-02",40.8,40.8,39.2,39.85,95000.0],["2018-04-03",40.1,40.2,39.45,39.9,71700.0],["2018-04-04",39.25,40.1,38.9,40.0,111200.0],["2018-04-05",40.45,41.05,40.1,40.85,120500.0],["2018-04-06",40.55,41.25,40.55,40.75,62700.0],["2018-04-09",41.2,42.05,40.95,41.75,118000.0],["2018-04-10",42.1,43.1,41.6,42.7,150000.0],["2018-04-11",42.55,43.65,42.55,43.4,96900.0],["2018-04-12",43.65,44.445,43.5,44.3,91600.0],["2018-04-13",44.6,44.75,43.925,44.1,63200.0],["2018-04-16",44.35,44.9,42.922,44.6,102900.0],["2018-04-17",44.9,47.425,44.9,46.65,230200.0],["2018-04-18",46.7,48.5,46.4,48.4,214000.0],["2018-04-19",48.0,50.55,47.95,50.3,174500.0],["2018-04-20",50.0,50.55,48.45,48.5,131900.0],["2018-04-23",48.7,49.5,47.75,47.9,54700.0],["2018-04-24",48.2,48.225,46.85,47.4,53500.0],["2018-04-25",47.7,48.35,47.1,47.6,83200.0],["2018-04-26",47.85,48.4,47.4,47.45,82400.0],["2018-04-27",47.7,48.0,47.45,47.75,80000.0],["2018-04-30",47.75,48.55,47.5,47.95,142100.0],["2018-05-01",50.0,50.0,45.1,49.25,235100.0],["2018-05-02",49.3,53.4,49.3,52.7,226200.0],["2018-05-03",52.7,52.95,51.5,52.45,101800.0],["2018-05-04",52.6,54.807,52.3,54.05,150600.0],["2018-05-07",53.85,54.9,53.505,54.2,171400.0],["2018-05-08",54.2,56.0,54.2,55.5,301800.0],["2018-05-09",55.55,57.45,55.35,57.1,270800.0],["2018-05-10",57.2,57.5,56.4,56.85,283800.0],["2018-05-11",57.05,57.65,56.65,56.85,95000.0],["2018-05-14",56.95,57.3,55.9,55.95,107800.0],["2018-05-15",55.9,57.3,55.65,57.05,112200.0],["2018-05-16",57.4,58.4,56.5,58.3,169700.0],["2018-05-17",58.1,58.4,57.25,57.6,51400.0],["2018-05-18",57.75,58.1,57.3,57.8,49800.0],["2018-05-21",55.75,55.9,53.6,54.25,219700.0],["2018-05-22",54.0,54.85,53.05,54.1,160500.0],["2018-05-23",53.7,55.35,53.7,54.8,61800.0],["2018-05-24",54.9,55.495,54.41,55.15,103100.0],["2018-05-25",55.1,56.9,55.0,56.0,91600.0],["2018-05-29",55.95,57.45,55.05,57.45,103100.0],["2018-05-30",57.75,59.4,57.75,58.15,144500.0],["2018-05-31",58.0,59.3,57.75,59.2,127700.0],["2018-06-01",59.1,60.6,58.05,60.05,156800.0],["2018-06-04",60.65,61.65,59.955,61.0,121700.0],["2018-06-05",61.0,63.5,60.975,62.75,162400.0],["2018-06-06",62.55,63.0,61.95,62.8,112300.0],["2018-06-07",62.5,63.3,58.6,59.75,145000.0],["2018-06-08",59.75,61.35,58.55,59.85,132300.0],["2018-06-11",59.9,61.35,59.55,61.15,108900.0],["2018-06-12",61.15,63.0,60.5,62.5,114900.0],["2018-06-13",62.5,63.45,61.95,63.35,189400.0],["2018-06-14",63.45,66.9,63.395,65.35,249200.0],["2018-06-15",64.85,65.85,64.05,65.25,202300.0],["2018-06-18",65.05,66.65,64.45,66.5,195700.0],["2018-06-19",66.0,67.45,65.8,66.9,297900.0],["2018-06-20",67.6,68.5,66.05,66.5,199900.0],["2018-06-21",66.4,67.4,64.05,64.25,161900.0],["2018-06-22",64.1,64.4,62.3,63.15,739300.0],["2018-06-25",62.55,62.85,60.55,62.25,217800.0],["2018-06-26",62.55,63.45,61.7,63.05,151600.0],["2018-06-27",63.55,64.0,61.0,61.05,184200.0],["2018-06-28",60.4,61.45,59.005,61.05,295900.0],["2018-06-29",61.45,61.964,60.8,61.15,205300.0],["2018-07-02",60.75,62.4,60.6,62.25,123000.0],["2018-07-03",62.3,62.65,61.55,61.75,75200.0],["2018-07-05",61.9,62.85,61.7,62.25,104000.0],["2018-07-06",62.0,62.85,61.4,62.4,81700.0],["2018-07-09",62.8,63.35,62.35,63.1,117000.0],["2018-07-10",63.0,63.45,61.55,61.6,67200.0],["2018-07-11",61.25,62.5,60.205,61.55,74200.0],["2018-07-12",61.95,62.9,61.25,62.75,84400.0],["2018-07-13",62.65,63.0,62.0,63.0,81100.0],["2018-07-16",62.85,63.65,62.6,62.95,61400.0],["2018-07-17",62.95,65.45,62.8,65.45,152900.0],["2018-07-18",65.5,65.825,64.4,64.5,73300.0],["2018-07-19",64.75,66.45,64.4,66.35,121000.0],["2018-07-20",66.25,66.65,65.45,65.75,99700.0],["2018-07-23",65.7,67.0,64.7,66.7,67400.0],["2018-07-24",67.0,67.35,64.8,65.5,93600.0],["2018-07-25",65.6,66.925,65.5,66.8,61500.0],["2018-07-26",66.75,68.15,65.25,67.75,103000.0],["2018-07-27",67.85,69.1,64.0,64.85,118800.0],["2018-07-30",64.85,64.85,60.95,61.85,122400.0],["2018-07-31",66.75,72.45,64.01,72.2,327600.0],["2018-08-01",72.45,76.45,71.35,75.95,384200.0],["2018-08-02",75.9,78.189,75.2,76.85,252300.0],["2018-08-03",76.85,76.85,74.1,74.6,174000.0],["2018-08-06",74.5,75.5,73.85,75.4,127700.0],["2018-08-07",76.55,77.575,74.5,74.95,188900.0],["2018-08-08",75.05,75.4,73.95,74.75,145500.0],["2018-08-09",75.05,77.7,74.1,76.2,201600.0],["2018-08-10",76.05,77.05,75.705,76.3,122400.0],["2018-08-13",76.55,77.45,76.015,77.2,75700.0],["2018-08-14",78.35,78.995,77.15,77.8,141600.0],["2018-08-15",77.4,77.9,76.0,77.6,116800.0],["2018-08-16",77.55,78.2,76.85,77.8,125300.0],["2018-08-17",77.4,78.8,76.45,77.15,126400.0],["2018-08-20",77.65,77.65,75.45,76.45,239000.0],["2018-08-21",76.65,78.25,76.156,77.5,96800.0],["2018-08-22",77.45,78.6,76.15,78.05,142800.0],["2018-08-23",77.55,79.7,77.5,78.95,78500.0],["2018-08-24",79.2,81.95,79.2,80.9,151700.0],["2018-08-27",81.5,82.85,80.6,82.2,135300.0],["2018-08-28",82.0,82.7,81.15,81.75,135600.0],["2018-08-29",82.1,83.3,81.4,81.9,136500.0],["2018-08-30",82.05,84.8,82.05,84.35,125700.0],["2018-08-31",84.0,86.0,83.4,85.4,131000.0],["2018-09-04",85.7,89.2,85.5,88.25,161300.0],["2018-09-05",88.2,88.7,84.05,85.9,187900.0],["2018-09-06",85.75,87.175,84.85,85.55,110100.0],["2018-09-07",85.2,87.05,84.2,85.9,119200.0],["2018-09-10",86.35,89.225,86.15,88.9,129400.0],["2018-09-11",88.0,90.45,86.525,89.1,262100.0],["2018-09-12",89.4,90.65,86.8,88.35,145600.0],["2018-09-13",89.05,91.2,89.05,90.85,122200.0],["2018-09-14",90.65,91.49,88.4,88.85,164400.0],["2018-09-17",89.0,89.279,85.7,85.9,169400.0],["2018-09-18",85.9,88.65,85.9,86.7,180900.0],["2018-09-19",86.95,87.825,82.7,83.8,211900.0],["2018-09-20",84.2,85.5,81.04,82.75,216000.0],["2018-09-21",83.0,84.0,80.25,80.55,357100.0],["2018-09-24",79.65,82.2,78.051,81.25,180300.0],["2018-09-25",81.7,82.95,81.7,82.35,150400.0],["2018-09-26",82.5,82.925,79.7,80.0,175400.0],["2018-09-27",80.2,81.8,78.35,79.5,176900.0],["2018-09-28",79.25,81.175,78.14,78.4,224300.0],["2018-10-01",78.89,79.45,75.36,76.02,201000.0],["2018-10-02",75.29,76.73,72.74,74.03,341600.0],["2018-10-03",74.23,75.63,73.07,74.97,126200.0],["2018-10-04",74.72,74.72,72.09,72.45,201700.0],["2018-10-05",72.45,73.8,70.27,71.42,230800.0],["2018-10-08",71.07,71.598,65.17,67.93,271500.0],["2018-10-09",67.57,69.12,65.73,67.0,179500.0],["2018-10-10",66.94,66.94,62.76,63.38,242500.0],["2018-10-11",62.55,67.042,62.1,62.64,302300.0],["2018-10-12",66.05,66.05,63.538,64.93,269400.0],["2018-10-15",64.78,65.444,62.615,63.24,231500.0],["2018-10-16",63.8,65.85,63.14,65.6,125400.0],["2018-10-17",65.2,66.54,64.62,65.5,169400.0],["2018-10-18",65.49,65.49,62.16,63.35,184800.0],["2018-10-19",63.98,64.36,60.02,60.07,135200.0],["2018-10-22",60.45,61.45,59.656,61.0,516600.0],["2018-10-23",59.49,60.78,58.505,60.47,185900.0],["2018-10-24",60.5,61.07,57.07,57.15,261700.0],["2018-10-25",57.65,59.68,57.08,59.03,148800.0],["2018-10-26",58.01,59.29,56.36,58.14,204400.0],["2018-10-29",59.21,62.05,59.21,59.81,552000.0],["2018-10-30",56.38,56.82,51.15,54.36,754300.0],["2018-10-31",54.8,59.63,54.69,57.1,316300.0],["2018-11-01",57.1,59.5,56.71,58.87,447500.0],["2018-11-02",59.0,59.87,56.966,57.94,185800.0],["2018-11-05",57.86,58.72,56.75,57.81,188900.0],["2018-11-06",57.91,58.93,57.55,58.23,163800.0],["2018-11-07",59.24,61.176,58.07,60.3,175000.0],["2018-11-08",60.28,60.28,58.41,59.45,148500.0],["2018-11-09",59.06,59.55,58.039,59.49,122200.0],["2018-11-12",59.32,59.5,56.93,57.97,200800.0],["2018-11-13",57.92,58.44,56.8,57.15,146600.0],["2018-11-14",57.68,58.305,56.229,57.2,248300.0],["2018-11-15",56.89,58.51,56.68,58.27,115800.0],["2018-11-16",57.67,58.14,56.95,57.85,131500.0],["2018-11-19",57.62,57.62,55.14,55.56,213100.0],["2018-11-20",53.84,57.51,53.5,55.81,301300.0],["2018-11-21",56.68,57.64,56.03,57.02,107800.0],["2018-11-23",56.66,57.64,56.66,56.87,23000.0],["2018-11-26",57.5,58.51,57.38,58.31,85200.0],["2018-11-27",58.4,58.46,56.75,57.0,102000.0],["2018-11-28",57.69,61.61,57.51,61.2,186800.0],["2018-11-29",60.99,62.835,60.66,61.82,109300.0],["2018-11-30",61.27,61.95,60.045,61.29,132300.0],["2018-12-03",62.45,63.77,61.0,61.77,125000.0],["2018-12-04",61.42,62.166,59.5,60.3,362800.0],["2018-12-06",58.73,60.95,58.315,60.78,121500.0],["2018-12-07",60.49,60.71,59.53,60.07,161900.0],["2018-12-10",59.7,62.0,59.46,60.58,97600.0],["2018-12-11",61.58,61.58,59.83,60.68,61300.0],["2018-12-12",61.5,62.96,61.18,61.31,109700.0],["2018-12-13",61.63,61.77,59.85,60.36,111700.0],["2018-12-14",59.74,60.99,59.27,60.24,81800.0],["2018-12-17",60.07,60.18,55.85,56.04,196300.0],["2018-12-18",56.56,59.18,56.3,59.07,206800.0],["2018-12-19",59.33,60.26,57.32,57.96,130300.0],["2018-12-20",57.86,58.29,55.72,57.1,185300.0],["2018-12-21",57.45,57.786,55.73,56.17,204700.0],["2018-12-24",56.16,56.91,54.5,54.5,128300.0],["2018-12-26",54.78,57.19,54.51,57.19,93500.0],["2018-12-27",56.4,57.86,55.59,57.86,101900.0],["2018-12-28",58.01,58.51,56.4,57.67,80700.0],["2018-12-31",58.14,59.22,57.78,59.22,125900.0],["2019-01-02",57.94,59.18,56.9,59.04,161700.0],["2019-01-03",58.29,58.4,55.205,56.33,191600.0],["2019-01-04",57.11,57.93,55.0,57.17,148900.0],["2019-01-07",57.16,59.664,57.06,59.29,85100.0],["2019-01-08",60.0,60.619,59.47,59.66,107700.0],["2019-01-09",60.15,62.04,60.08,61.63,194200.0],["2019-01-10",61.2,61.55,60.18,60.59,88800.0],["2019-01-11",60.39,61.38,59.55,61.24,67200.0],["2019-01-14",60.74,60.89,59.34,60.07,68900.0],["2019-01-15",60.08,61.65,60.08,61.34,47300.0],["2019-01-16",61.73,62.44,60.67,60.77,58800.0],["2019-01-17",60.51,62.0,60.24,61.45,106200.0],["2019-01-18",61.86,62.318,61.3,61.89,59000.0],["2019-01-22",61.67,61.93,60.45,61.24,97800.0],["2019-01-23",61.71,62.8,60.84,61.9,105300.0],["2019-01-24",61.91,62.29,61.455,61.99,125000.0],["2019-01-25",62.74,64.33,62.68,63.37,57600.0],["2019-01-28",63.0,63.16,61.1,61.21,70300.0],["2019-01-29",61.18,61.18,59.75,60.19,66300.0],["2019-01-30",60.65,61.14,59.01,61.14,55700.0],["2019-01-31",61.18,63.54,60.0,63.31,91300.0],["2019-02-01",63.34,64.476,63.32,64.15,55800.0],["2019-02-04",64.31,64.9,64.0,64.1,105100.0],["2019-02-05",64.27,64.73,63.29,63.69,58700.0],["2019-02-06",63.7,63.74,62.065,63.14,50300.0],["2019-02-07",62.79,63.3,61.6,62.37,42900.0],["2019-02-08",61.9,63.8,61.82,63.69,124700.0],["2019-02-11",64.2,64.73,63.42,64.3,99400.0],["2019-02-12",64.61,65.0,63.8,65.0,115800.0],["2019-02-13",64.94,66.5,64.52,65.06,233200.0],["2019-02-14",64.96,66.32,64.78,65.63,128500.0],["2019-02-15",65.95,67.78,65.41,67.75,113900.0],["2019-02-19",68.19,68.81,67.44,67.46,77400.0],["2019-02-20",67.5,68.252,67.09,68.07,59700.0],["2019-02-21",68.06,69.081,67.65,68.79,93200.0],["2019-02-22",69.12,70.62,68.7,70.54,95800.0],["2019-02-25",70.98,72.27,70.67,71.03,114400.0],["2019-02-26",70.95,71.38,69.29,69.31,113000.0],["2019-02-27",68.41,69.819,67.29,69.41,109800.0],["2019-02-28",69.42,73.095,69.0,72.28,191300.0],["2019-03-01",68.15,69.5,63.5,65.72,376600.0],["2019-03-04",66.39,68.77,65.43,68.66,220900.0],["2019-03-05",68.63,68.63,66.103,68.23,165400.0],["2019-03-06",68.15,68.805,67.61,68.8,148500.0],["2019-03-07",68.26,68.53,65.74,66.3,177000.0],["2019-03-08",65.55,68.21,65.5,68.1,154600.0],["2019-03-11",68.21,70.84,68.21,70.8,116000.0],["2019-03-12",70.55,71.83,70.17,71.51,103000.0],["2019-03-13",71.43,73.6,70.8,72.94,179800.0],["2019-03-14",72.51,74.1,71.955,73.96,119200.0],["2019-03-15",74.05,74.79,73.5,74.36,237300.0],["2019-03-18",74.74,75.36,73.43,73.81,107300.0],["2019-03-19",73.95,74.75,73.2,74.34,92300.0],["2019-03-20",74.34,75.9,73.72,75.55,135200.0],["2019-03-21",75.14,78.08,75.0,77.92,117300.0],["2019-03-22",77.75,78.05,75.44,75.75,161200.0],["2019-03-25",75.11,78.11,74.93,77.64,131900.0],["2019-03-26",78.21,81.7,77.69,79.47,260800.0],["2019-03-27",79.48,80.215,76.04,77.0,168600.0],["2019-03-28",77.25,78.72,76.52,78.37,99300.0],["2019-03-29",79.15,80.0,78.23,79.4,194000.0],["2019-04-01",80.21,80.473,77.74,78.56,217900.0],["2019-04-02",78.57,80.49,78.3,80.1,97800.0],["2019-04-03",80.48,81.99,80.0,81.46,112300.0],["2019-04-04",81.47,81.82,79.003,80.32,108900.0],["2019-04-05",80.42,81.64,80.03,81.43,88100.0],["2019-04-08",81.63,81.638,80.02,81.52,132300.0],["2019-04-09",81.19,81.8,79.95,81.11,78400.0],["2019-04-10",81.12,82.28,81.12,81.75,61900.0],["2019-04-11",81.74,82.5,80.761,82.45,64600.0],["2019-04-12",82.76,82.94,81.63,82.7,67200.0],["2019-04-15",82.31,85.22,82.3,85.03,98100.0],["2019-04-16",85.34,87.65,85.04,87.5,172500.0],["2019-04-17",87.83,89.4,87.0,88.02,227000.0],["2019-04-18",88.0,89.27,87.52,88.78,110000.0],["2019-04-22",88.78,94.698,88.681,92.88,226400.0],["2019-04-23",93.42,96.035,93.225,94.88,185200.0],["2019-04-24",95.06,97.068,94.07,94.55,101400.0],["2019-04-25",94.8,95.517,93.31,94.57,131600.0],["2019-04-26",94.96,95.94,94.32,95.8,248600.0],["2019-04-29",95.55,97.409,95.05,97.01,110300.0],["2019-04-30",97.65,98.65,96.03,97.11,116300.0],["2019-05-01",97.2,97.69,95.15,96.24,152100.0],["2019-05-02",96.0,98.16,95.45,97.04,182000.0],["2019-05-03",88.0,94.59,84.28,93.76,467200.0],["2019-05-06",91.54,96.225,91.238,95.065,194400.0],["2019-05-07",93.98,96.3,93.01,95.36,174700.0],["2019-05-08",95.55,97.79,95.55,97.04,132100.0],["2019-05-09",95.57,96.78,95.31,96.46,205300.0],["2019-05-10",96.14,97.28,94.8,95.58,78100.0],["2019-05-13",93.24,93.24,91.574,92.05,148000.0],["2019-05-14",92.7,93.545,92.03,92.97,66300.0],["2019-05-15",92.18,94.43,92.0,93.26,82600.0],["2019-05-16",93.29,96.6,93.01,95.63,98200.0],["2019-05-17",94.99,99.28,94.9,96.73,110500.0],["2019-05-20",96.35,97.13,94.87,95.06,82500.0],["2019-05-21",95.78,97.86,95.75,96.25,112800.0],["2019-05-22",96.15,97.769,95.34,96.4,86400.0],["2019-05-23",95.47,96.66,94.45,96.5,124800.0],["2019-05-24",96.9,97.68,93.434,95.06,126000.0],["2019-05-28",95.35,97.666,94.25,96.81,273500.0],["2019-05-29",95.72,96.97,95.44,95.81,123200.0],["2019-05-30",96.4,97.93,95.84,96.54,64800.0],["2019-05-31",95.33,97.5,94.95,96.4,88000.0],["2019-06-03",96.36,97.24,94.16,95.4,188700.0],["2019-06-04",96.47,96.58,94.8,96.29,164000.0],["2019-06-05",96.21,100.93,96.21,99.12,133500.0],["2019-06-06",99.65,100.67,98.31,99.86,89500.0],["2019-06-07",100.06,102.76,100.06,101.96,106300.0],["2019-06-10",102.97,104.411,102.24,103.05,102200.0],["2019-06-11",103.26,103.61,98.48,99.76,121400.0],["2019-06-12",99.77,100.27,97.82,99.22,141400.0],["2019-06-13",99.62,99.62,97.03,97.89,151700.0],["2019-06-14",97.39,98.71,96.02,97.56,85000.0],["2019-06-17",98.03,105.864,97.56,104.19,134300.0],["2019-06-18",105.13,108.0,105.13,105.54,99600.0],["2019-06-19",106.14,107.49,105.22,106.69,122100.0],["2019-06-20",108.15,109.0,106.02,107.43,129200.0],["2019-06-21",106.71,109.89,106.26,107.7,445800.0],["2019-06-24",106.94,107.4,101.1,101.8,177100.0],["2019-06-25",102.3,102.6,99.14,100.19,115200.0],["2019-06-26",100.84,102.56,96.35,98.11,245700.0],["2019-06-27",98.15,100.61,98.15,100.29,78400.0],["2019-06-28",100.69,102.46,99.19,102.27,162200.0],["2019-07-01",104.34,104.34,100.855,103.23,170700.0],["2019-07-02",103.39,104.09,102.33,102.84,67300.0],["2019-07-03",103.51,103.51,102.19,103.18,60000.0],["2019-07-05",102.85,103.5,100.65,103.08,177200.0],["2019-07-08",102.23,104.309,101.19,104.01,211800.0],["2019-07-09",103.79,105.88,103.19,105.75,299300.0],["2019-07-10",106.71,108.0,106.01,106.47,142100.0],["2019-07-11",106.83,106.83,105.29,106.46,92200.0],["2019-07-12",106.68,106.91,104.77,106.42,82300.0],["2019-07-15",106.41,106.41,103.77,106.1,112400.0],["2019-07-16",105.4,107.965,104.655,105.19,181900.0],["2019-07-17",105.54,107.67,104.74,106.98,123200.0],["2019-07-18",106.5,108.0,105.24,107.61,288400.0],["2019-07-19",107.67,108.7,106.7,106.74,222600.0],["2019-07-22",107.24,107.45,103.56,103.94,95900.0],["2019-07-23",104.18,104.18,101.71,103.91,116200.0],["2019-07-24",103.64,105.73,102.51,105.14,102400.0],["2019-07-25",104.8,104.995,103.44,104.25,116500.0],["2019-07-26",104.91,106.415,104.25,105.8,144800.0],["2019-07-29",105.64,107.04,101.78,103.18,327000.0],["2019-07-30",93.93,98.4,88.435,97.46,734000.0],["2019-07-31",97.1,98.86,95.38,96.55,285100.0],["2019-08-01",96.31,103.11,96.31,99.19,252100.0],["2019-08-02",99.01,100.07,97.59,98.57,154400.0],["2019-08-05",95.2,96.27,93.02,94.8,274200.0],["2019-08-06",95.76,98.03,93.31,94.4,220100.0],["2019-08-07",93.33,96.48,92.705,95.67,93600.0],["2019-08-08",96.4,97.77,95.326,96.66,111900.0],["2019-08-09",96.14,96.99,94.69,94.83,120500.0],["2019-08-12",94.08,95.175,93.01,94.03,145200.0],["2019-08-13",93.96,96.52,93.3,96.42,101700.0],["2019-08-14",94.78,96.85,94.24,95.77,168800.0],["2019-08-15",95.78,98.02,94.37,97.66,202600.0],["2019-08-16",98.49,100.4,97.34,98.51,126700.0],["2019-08-19",99.6,100.07,95.7,95.8,107000.0],["2019-08-20",95.2,97.685,94.4,97.25,85900.0],["2019-08-21",98.44,100.42,97.3,99.25,106700.0],["2019-08-22",99.6,100.46,96.97,98.02,59300.0],["2019-08-23",97.85,99.84,95.56,95.8,143200.0],["2019-08-26",96.99,98.26,95.0,98.22,135700.0],["2019-08-27",98.76,100.1,97.33,97.86,108200.0],["2019-08-28",97.53,100.31,96.08,99.31,126700.0],["2019-08-29",100.31,102.09,99.24,102.03,163500.0],["2019-08-30",102.93,104.5,98.31,98.77,214500.0],["2019-09-03",97.95,100.275,95.73,98.26,221700.0],["2019-09-04",98.58,100.18,97.29,97.85,277900.0],["2019-09-05",99.09,99.09,95.84,98.74,175400.0],["2019-09-06",98.59,99.09,96.81,97.0,98000.0],["2019-09-09",96.95,97.01,93.5,94.96,285500.0],["2019-09-10",94.57,95.39,91.01,94.1,157900.0],["2019-09-11",94.19,98.2,91.73,96.54,119200.0],["2019-09-12",97.35,100.5,96.18,99.69,128200.0],["2019-09-13",99.82,100.66,96.845,97.35,118500.0],["2019-09-16",96.43,99.55,95.29,98.17,126900.0],["2019-09-17",98.14,100.32,98.14,100.05,117800.0],["2019-09-18",99.85,100.115,97.5,99.57,122100.0],["2019-09-19",100.12,101.35,98.54,100.39,125100.0],["2019-09-20",100.26,102.69,94.0,96.8,411200.0],["2019-09-23",96.62,97.07,92.72,92.9,113700.0],["2019-09-24",93.78,95.28,90.73,92.45,138400.0],["2019-09-25",92.04,94.65,91.0,94.51,118600.0],["2019-09-26",94.33,95.28,92.12,93.71,103200.0],["2019-09-27",93.95,94.64,91.38,93.13,144600.0],["2019-09-30",92.94,95.81,91.39,95.14,165300.0],["2019-10-01",95.0,96.35,94.06,94.66,192800.0],["2019-10-02",94.03,94.2,91.545,92.73,112700.0],["2019-10-03",92.75,94.93,89.7,94.85,141600.0],["2019-10-04",95.2,96.58,94.77,95.94,70000.0],["2019-10-07",95.31,97.52,94.21,96.8,124300.0],["2019-10-08",96.14,96.85,92.59,93.05,76900.0],["2019-10-09",93.91,96.19,93.6,95.55,114100.0],["2019-10-10",95.5,95.9,93.66,93.97,91500.0],["2019-10-11",94.69,96.02,94.0,95.28,86200.0],["2019-10-14",95.22,95.39,93.21,94.35,51800.0],["2019-10-15",93.87,94.52,93.23,93.69,133700.0],["2019-10-16",94.68,94.68,90.49,92.0,124900.0],["2019-10-17",92.41,93.31,90.9,91.53,111600.0],["2019-10-18",90.95,91.8,86.91,87.02,163000.0],["2019-10-21",86.93,88.455,86.45,88.19,132900.0],["2019-10-22",88.45,89.13,85.8,86.46,108100.0],["2019-10-23",85.98,88.6,85.98,87.13,85000.0],["2019-10-24",87.79,90.22,86.69,90.04,93800.0],["2019-10-25",89.96,91.64,89.86,90.8,91800.0],["2019-10-28",91.11,92.2,90.063,92.13,120700.0],["2019-10-29",92.19,98.24,92.19,94.96,142300.0],["2019-10-30",95.51,99.73,94.39,99.72,107500.0],["2019-10-31",99.67,100.08,96.89,97.23,108000.0],["2019-11-01",97.31,99.26,97.23,98.82,124300.0],["2019-11-04",99.82,99.82,95.71,95.88,86500.0],["2019-11-05",95.88,96.35,93.41,95.62,88000.0],["2019-11-06",95.57,95.8,94.37,95.55,65600.0],["2019-11-07",95.5,96.54,95.04,95.97,127700.0],["2019-11-08",95.91,97.342,95.83,96.35,72000.0],["2019-11-11",96.14,99.815,95.16,99.54,112500.0],["2019-11-12",99.44,103.65,98.94,102.51,136300.0],["2019-11-13",101.67,103.6,101.54,102.78,75900.0],["2019-11-14",103.42,103.82,102.54,102.93,77800.0],["2019-11-15",102.25,103.0,101.0,102.04,106200.0],["2019-11-18",101.95,103.96,101.95,102.56,41300.0],["2019-11-19",102.45,104.1,102.45,103.29,99400.0],["2019-11-20",103.6,105.17,102.347,104.9,158800.0],["2019-11-21",105.2,107.589,104.99,106.93,132200.0],["2019-11-22",107.5,108.39,106.01,107.74,65500.0],["2019-11-25",108.45,113.76,108.45,113.31,112200.0],["2019-11-26",113.8,115.9,113.62,113.98,119600.0],["2019-11-27",114.38,116.47,113.269,115.27,76200.0],["2019-11-29",113.89,114.45,112.31,112.92,67800.0],["2019-12-02",113.11,115.35,111.71,113.47,110100.0],["2019-12-03",112.01,114.78,112.01,114.42,380800.0],["2019-12-04",116.08,116.98,114.08,114.54,151200.0],["2019-12-05",114.55,115.445,112.5,113.23,112500.0],["2019-12-06",113.97,114.055,112.91,113.95,69700.0],["2019-12-09",113.05,113.85,112.31,113.1,120000.0],["2019-12-10",112.92,113.9,111.91,112.27,94000.0],["2019-12-11",112.51,112.51,109.45,110.21,105200.0],["2019-12-12",109.61,110.35,106.62,107.18,78600.0],["2019-12-13",106.53,108.37,106.022,106.59,73100.0],["2019-12-16",106.72,107.62,105.268,106.19,109600.0],["2019-12-17",106.27,107.35,105.475,107.31,123000.0],["2019-12-18",107.4,108.65,107.27,108.1,82400.0],["2019-12-19",108.23,108.835,107.93,108.76,55400.0],["2019-12-20",109.1,109.71,108.0,109.64,187600.0],["2019-12-23",110.01,111.24,108.98,111.06,64600.0],["2019-12-24",110.85,111.25,110.0,110.35,34000.0],["2019-12-26",110.35,111.25,109.49,110.075,60700.0],["2019-12-27",110.43,111.175,109.266,111.09,46800.0],["2019-12-30",110.72,111.14,107.48,108.64,98100.0],["2019-12-31",108.51,110.97,107.51,109.95,141500.0],["2020-01-02",110.61,113.94,110.61,113.49,122800.0],["2020-01-03",111.82,113.71,111.82,112.27,91500.0],["2020-01-06",111.18,113.57,110.57,112.97,56900.0],["2020-01-07",112.65,115.23,112.5,114.17,52000.0],["2020-01-08",114.41,115.755,113.473,115.3,88600.0],["2020-01-09",116.31,118.78,115.79,118.62,72600.0],["2020-01-10",119.14,120.43,118.3,120.05,67900.0],["2020-01-13",120.78,122.06,120.22,121.14,102400.0],["2020-01-14",120.6,122.605,120.14,121.01,93300.0],["2020-01-15",120.73,123.74,120.25,121.93,115900.0],["2020-01-16",122.85,123.55,122.25,122.85,108600.0],["2020-01-17",123.58,124.7,122.85,124.1,81400.0],["2020-01-21",123.58,124.5,122.515,123.42,73900.0],["2020-01-22",124.38,126.25,124.38,125.39,70000.0],["2020-01-23",125.36,126.04,124.55,125.57,62800.0],["2020-01-24",126.18,127.295,123.01,124.68,56300.0],["2020-01-27",122.51,125.43,122.1,125.06,49400.0],["2020-01-28",125.66,127.81,125.66,127.6,59100.0],["2020-01-29",128.16,129.31,127.33,128.61,61000.0],["2020-01-30",128.18,132.51,128.18,132.23,75700.0],["2020-01-31",132.43,132.928,130.66,131.44,91500.0],["2020-02-03",131.01,132.7,130.025,132.46,111600.0],["2020-02-04",133.95,137.8,132.8,137.53,62400.0],["2020-02-05",138.52,138.709,133.37,133.52,112600.0],["2020-02-06",134.11,138.083,134.11,137.1,54000.0],["2020-02-07",136.66,137.865,136.01,136.85,43400.0],["2020-02-10",136.91,137.82,136.28,136.69,62200.0],["2020-02-11",137.66,138.025,136.81,137.7,91600.0],["2020-02-12",138.05,138.65,136.67,137.4,52100.0],["2020-02-13",137.1,139.09,137.1,137.8,67600.0],["2020-02-14",137.81,140.46,136.716,139.99,67200.0],["2020-02-18",140.0,143.113,139.5,141.01,79800.0],["2020-02-19",141.73,145.67,141.355,144.9,129900.0],["2020-02-20",144.52,148.075,139.52,143.06,86800.0],["2020-02-21",142.82,142.82,133.44,133.8,89700.0],["2020-02-24",126.3,129.79,122.113,128.29,238400.0],["2020-02-25",128.74,130.25,124.3,125.04,122300.0],["2020-02-26",125.46,127.57,123.22,123.72,69100.0],["2020-02-27",120.91,124.19,117.62,118.44,151200.0],["2020-02-28",114.66,123.04,114.45,122.97,212600.0],["2020-03-02",122.98,124.35,119.68,123.44,178900.0],["2020-03-03",118.0,124.2,115.69,119.99,302800.0],["2020-03-04",121.14,122.26,117.13,120.02,206400.0],["2020-03-05",117.87,121.79,117.74,120.47,198400.0],["2020-03-06",116.87,118.37,113.67,117.34,158000.0],["2020-03-09",110.42,114.94,105.79,106.54,257600.0],["2020-03-10",109.67,109.814,101.01,107.22,133400.0],["2020-03-11",104.63,104.869,98.08,98.1,196100.0],["2020-03-12",91.52,92.79,81.01,86.01,427700.0],["2020-03-13",90.33,101.26,87.211,101.11,252500.0],["2020-03-16",92.55,92.55,84.07,84.99,311000.0],["2020-03-17",85.97,115.34,84.875,109.94,304500.0],["2020-03-18",102.51,102.51,83.22,85.82,332500.0],["2020-03-19",84.27,99.0,83.5,92.09,201500.0],["2020-03-20",93.98,97.59,86.31,87.6,244600.0],["2020-03-23",87.0,96.69,83.5,89.85,194800.0],["2020-03-24",95.28,104.52,93.04,103.83,201300.0],["2020-03-25",104.0,118.0,100.78,101.055,163500.0],["2020-03-26",103.6,113.6,103.6,106.0,142500.0],["2020-03-27",104.84,108.55,101.465,104.96,162200.0],["2020-03-30",105.99,110.16,104.41,107.6,160200.0],["2020-03-31",106.96,118.15,104.77,110.95,239800.0],["2020-04-01",106.69,108.79,96.055,96.82,161300.0],["2020-04-02",94.92,97.87,86.37,90.22,166200.0],["2020-04-03",89.85,93.22,86.001,87.17,167900.0],["2020-04-06",89.91,94.565,89.63,91.81,208500.0],["2020-04-07",95.11,98.6,92.01,93.47,161000.0],["2020-04-08",95.75,102.46,93.0,100.82,135800.0],["2020-04-09",103.86,106.91,96.0,98.51,226200.0],["2020-04-13",98.02,98.02,91.363,95.32,193300.0],["2020-04-14",99.05,103.365,98.555,100.57,105500.0],["2020-04-15",96.66,104.77,96.15,104.5,169400.0],["2020-04-16",105.62,105.89,98.93,101.23,155800.0],["2020-04-17",103.69,107.95,102.9,106.87,117900.0],["2020-04-20",105.11,107.59,103.678,106.0,153600.0],["2020-04-21",102.51,104.26,98.01,99.39,145000.0],["2020-04-22",102.21,103.47,99.3,101.15,59200.0],["2020-04-23",101.0,105.0,100.735,103.53,107500.0],["2020-04-24",103.44,106.39,101.25,104.89,89000.0],["2020-04-27",107.0,107.78,102.71,103.02,136000.0],["2020-04-28",104.83,104.83,99.06,100.82,132200.0],["2020-04-29",104.04,110.785,102.64,109.79,301500.0],["2020-04-30",108.35,111.11,106.54,109.86,160700.0],["2020-05-01",105.85,109.62,105.85,107.8,142500.0],["2020-05-04",105.33,107.78,103.931,105.26,147500.0],["2020-05-05",96.85,114.23,92.52,111.5,432900.0],["2020-05-06",111.5,120.32,111.04,117.82,277900.0],["2020-05-07",118.45,125.24,118.45,124.07,173400.0],["2020-05-08",125.44,127.31,124.5,125.36,127000.0],["2020-05-11",124.2,129.25,122.91,126.89,154100.0],["2020-05-12",127.07,127.07,120.21,120.47,115800.0],["2020-05-13",120.8,122.22,115.565,118.47,137100.0],["2020-05-14",116.59,117.94,113.68,117.74,104600.0],["2020-05-15",116.33,124.59,116.33,124.14,100300.0],["2020-05-18",127.48,133.99,127.48,132.71,208600.0],["2020-05-19",132.0,134.61,128.64,128.74,178000.0],["2020-05-20",131.35,134.7,130.45,133.57,93900.0],["2020-05-21",132.79,137.45,132.47,136.07,109700.0],["2020-05-22",136.93,140.48,135.57,139.61,130500.0],["2020-05-26",144.74,156.67,142.76,155.8,334300.0],["2020-05-27",155.11,155.565,144.59,150.33,253400.0],["2020-05-28",150.0,154.95,149.955,153.7,157200.0],["2020-05-29",153.94,158.76,152.09,158.51,139400.0],["2020-06-01",157.11,163.49,155.0,162.0,136400.0],["2020-06-02",162.53,168.63,161.02,167.95,133400.0],["2020-06-03",169.47,175.5,167.69,172.59,157300.0],["2020-06-04",170.86,173.848,168.07,170.49,188500.0],["2020-06-05",173.52,180.56,172.57,173.1,194000.0],["2020-06-08",171.87,173.2,158.73,161.95,251500.0],["2020-06-09",160.51,164.62,160.0,162.27,121800.0],["2020-06-10",162.51,164.83,161.05,161.56,127600.0],["2020-06-11",156.74,160.68,149.5,150.23,175400.0],["2020-06-12",155.56,156.37,147.78,154.19,139700.0],["2020-06-15",150.15,158.8,149.8,157.59,128000.0],["2020-06-16",160.77,160.77,156.52,158.36,97300.0],["2020-06-17",159.23,159.23,156.935,157.64,118000.0],["2020-06-18",157.71,159.17,156.18,157.52,138700.0],["2020-06-19",159.49,161.63,156.24,159.38,249900.0],["2020-06-22",159.3,165.0,158.35,163.72,104000.0],["2020-06-23",166.0,168.5,162.58,162.89,159800.0],["2020-06-24",161.01,162.51,154.865,158.79,115300.0],["2020-06-25",158.39,161.44,154.176,161.23,133100.0],["2020-06-26",161.68,164.04,157.0,157.84,247200.0],["2020-06-29",158.34,162.745,156.41,160.34,171100.0],["2020-06-30",160.24,164.31,158.83,162.71,157700.0],["2020-07-01",163.98,169.91,162.02,167.45,144500.0],["2020-07-02",170.0,170.76,162.65,163.56,110300.0],["2020-07-06",163.43,170.3,163.43,166.4,98100.0],["2020-07-07",166.38,168.31,160.54,161.19,88300.0],["2020-07-08",162.54,165.525,161.34,162.71,89100.0],["2020-07-09",163.3,166.54,158.13,161.12,150200.0],["2020-07-10",161.19,163.5,158.891,161.28,82000.0],["2020-07-13",163.66,163.66,149.27,149.38,221400.0],["2020-07-14",150.7,151.525,141.08,149.87,202800.0],["2020-07-15",151.72,151.72,146.01,148.93,154200.0],["2020-07-16",146.49,146.49,142.45,145.84,98000.0],["2020-07-17",146.05,149.385,145.21,148.43,55000.0],["2020-07-20",148.12,154.03,148.12,152.77,96300.0],["2020-07-21",154.05,154.05,144.85,147.22,120000.0],["2020-07-22",147.74,149.0,146.02,147.02,65200.0],["2020-07-23",146.43,148.2,139.74,140.96,92900.0],["2020-07-24",138.99,142.33,134.73,137.82,58300.0],["2020-07-27",138.01,141.99,137.12,141.13,64900.0],["2020-07-28",140.7,140.7,135.75,136.12,79100.0],["2020-07-29",137.65,141.48,137.58,140.24,86300.0],["2020-07-30",139.21,140.85,136.16,139.03,79500.0],["2020-07-31",140.35,140.89,135.0,139.22,88300.0],["2020-08-03",137.19,145.587,137.19,145.43,191200.0],["2020-08-04",146.85,158.97,146.85,155.97,238100.0],["2020-08-05",155.08,162.92,154.03,162.92,145900.0],["2020-08-06",164.62,171.36,163.65,170.32,153300.0],["2020-08-07",168.33,168.33,156.7,158.98,108100.0],["2020-08-10",158.47,161.78,155.21,158.78,146700.0],["2020-08-11",156.46,161.77,156.05,156.51,98900.0],["2020-08-12",158.96,163.735,157.47,160.81,97700.0],["2020-08-13",161.18,168.0,161.18,163.18,78600.0],["2020-08-14",163.19,163.86,159.75,160.96,57500.0],["2020-08-17",162.38,166.99,161.56,165.49,64500.0],["2020-08-18",164.43,167.42,162.82,164.73,73500.0],["2020-08-19",164.83,167.26,162.25,164.58,48400.0],["2020-08-20",163.95,171.28,163.95,168.02,96600.0],["2020-08-21",168.43,171.925,165.57,167.15,65000.0],["2020-08-24",168.99,170.86,166.02,168.59,59500.0],["2020-08-25",167.8,171.96,167.57,169.77,72600.0],["2020-08-26",171.34,178.79,171.34,174.73,118400.0],["2020-08-27",175.0,178.665,173.61,173.62,62600.0],["2020-08-28",174.64,176.45,171.68,173.64,79500.0],["2020-08-31",173.64,174.89,167.21,168.03,207200.0],["2020-09-01",167.88,174.83,167.01,171.16,151500.0],["2020-09-02",171.76,171.76,167.06,168.25,114600.0],["2020-09-03",166.37,166.37,152.18,154.87,250700.0],["2020-09-04",154.0,154.05,143.84,151.7,354200.0],["2020-09-08",144.0,152.35,141.37,151.0,167900.0],["2020-09-09",153.55,155.99,150.89,151.32,161100.0],["2020-09-10",153.72,154.93,145.53,145.83,106500.0],["2020-09-11",147.06,147.785,140.0,143.85,121500.0],["2020-09-14",144.5,147.705,143.64,146.83,91000.0],["2020-09-15",149.51,150.465,145.88,147.62,70000.0],["2020-09-16",150.39,150.39,143.94,144.74,172000.0],["2020-09-17",141.19,144.92,138.78,144.36,97300.0],["2020-09-18",145.06,145.57,139.535,142.38,244900.0],["2020-09-21",139.72,143.28,137.38,140.14,223900.0],["2020-09-22",141.1,143.47,134.45,142.53,173200.0],["2020-09-23",142.13,145.1,139.8,140.01,131100.0],["2020-09-24",139.35,141.44,137.38,140.3,110100.0],["2020-09-25",140.43,144.0,138.82,142.8,139800.0],["2020-09-28",145.72,146.8,141.885,144.07,157500.0],["2020-09-29",143.95,145.62,139.53,140.11,130400.0],["2020-09-30",139.86,143.15,138.6,141.81,262500.0],["2020-10-01",143.19,149.3,141.44,149.26,173500.0],["2020-10-02",146.51,149.19,145.5,147.56,133600.0],["2020-10-05",148.27,154.805,148.27,154.34,239600.0],["2020-10-06",154.0,160.51,154.0,157.05,125900.0],["2020-10-07",157.83,162.14,157.83,159.9,113200.0],["2020-10-08",162.07,164.63,160.759,161.84,83400.0],["2020-10-09",162.53,164.59,162.48,164.31,75400.0],["2020-10-12",165.29,169.69,164.55,166.0,167900.0],["2020-10-13",167.12,170.28,167.07,168.62,95200.0],["2020-10-14",169.87,170.1,164.09,164.26,87600.0],["2020-10-15",161.3,163.79,157.25,163.57,152600.0],["2020-10-16",164.05,166.603,162.3,162.58,65400.0],["2020-10-19",163.23,163.98,157.49,159.0,119600.0],["2020-10-20",159.0,160.97,157.81,158.85,75500.0],["2020-10-21",159.29,160.99,156.81,157.43,70400.0],["2020-10-22",158.1,158.24,149.79,150.19,106600.0],["2020-10-23",150.19,153.49,146.96,153.0,89600.0],["2020-10-26",150.51,154.395,150.51,154.0,133300.0],["2020-10-27",155.18,158.19,153.7,157.51,90500.0],["2020-10-28",153.77,155.474,145.31,145.83,108700.0],["2020-10-29",145.31,148.53,144.24,146.73,72500.0],["2020-10-30",145.2,145.2,140.0,142.87,102500.0],["2020-11-02",143.94,145.37,139.99,142.35,120100.0],["2020-11-03",144.5,152.265,144.28,151.88,115600.0],["2020-11-04",156.0,159.57,155.27,157.0,85700.0],["2020-11-05",159.52,163.345,158.5,162.06,55500.0],["2020-11-06",162.55,166.1,158.78,163.87,103800.0],["2020-11-09",165.1,169.12,147.11,147.3,272200.0],["2020-11-10",147.15,152.88,137.795,152.19,374700.0],["2020-11-11",152.72,156.565,143.655,149.86,142600.0],["2020-11-12",150.56,151.97,144.14,144.915,95600.0],["2020-11-13",146.53,148.25,141.65,144.56,94500.0],["2020-11-16",145.64,148.669,143.5,145.04,104900.0],["2020-11-17",144.0,148.28,143.66,147.72,110200.0],["2020-11-18",147.52,149.285,142.0,142.7,124100.0],["2020-11-19",143.13,149.85,142.85,149.44,137100.0],["2020-11-20",148.72,153.26,147.525,151.08,147300.0],["2020-11-23",152.21,152.345,145.4,145.51,101500.0],["2020-11-24",146.0,149.87,143.79,144.22,91800.0],["2020-11-25",144.62,150.37,142.85,149.4,119400.0],["2020-11-27",149.91,157.0,148.51,155.8,115200.0],["2020-11-30",157.36,163.2,155.97,162.93,286700.0],["2020-12-01",162.88,162.975,158.14,158.23,201100.0],["2020-12-02",156.17,159.45,155.555,158.93,86300.0],["2020-12-03",158.93,162.85,158.93,161.23,70900.0],["2020-12-04",161.27,164.06,161.27,163.78,81800.0],["2020-12-07",163.16,169.31,163.16,169.11,120700.0],["2020-12-08",169.95,169.97,165.245,168.55,105500.0],["2020-12-09",169.41,171.98,165.9,167.61,118700.0],["2020-12-10",166.15,172.89,165.71,172.81,140600.0],["2020-12-11",170.97,172.615,166.87,168.96,120300.0],["2020-12-14",163.2,173.67,163.12,171.28,208400.0],["2020-12-15",173.46,178.345,170.225,172.0,229700.0],["2020-12-16",173.85,174.45,170.06,171.41,149600.0],["2020-12-17",172.03,175.46,172.0,172.6,179700.0],["2020-12-18",174.39,176.02,172.03,172.83,391600.0],["2020-12-21",177.82,177.975,166.04,167.29,254500.0],["2020-12-22",169.79,183.03,168.545,182.46,439900.0],["2020-12-23",183.58,186.23,180.466,182.42,121400.0],["2020-12-24",183.16,184.33,178.43,180.61,48500.0],["2020-12-28",184.0,184.62,179.4,184.32,107600.0],["2020-12-29",186.0,186.59,180.3,180.89,136900.0],["2020-12-30",180.46,182.8,177.99,179.3,100100.0],["2020-12-31",179.21,180.65,176.4,180.04,77100.0],["2021-01-04",180.04,181.53,174.46,177.05,102600.0],["2021-01-05",177.07,179.59,176.11,178.43,77100.0],["2021-01-06",176.43,180.5,171.461,174.58,140900.0],["2021-01-07",175.43,179.595,174.58,174.91,87100.0],["2021-01-08",176.28,180.123,173.08,173.23,84300.0],["2021-01-11",170.05,170.375,159.46,160.25,235500.0],["2021-01-12",161.5,161.92,154.18,157.52,149300.0],["2021-01-13",158.04,159.185,151.725,152.52,141800.0],["2021-01-14",152.8,157.86,152.8,153.71,112500.0],["2021-01-15",153.0,156.17,151.134,152.92,97100.0],["2021-01-19",153.6,158.97,152.715,154.58,152000.0],["2021-01-20",157.74,162.03,156.62,157.79,169100.0],["2021-01-21",157.59,158.58,155.0,155.47,82300.0],["2021-01-22",155.0,158.01,155.0,157.0,107900.0],["2021-01-25",157.39,160.5,155.56,156.1,379100.0],["2021-01-26",153.74,156.08,150.58,155.63,461700.0],["2021-01-27",153.01,167.14,152.0,163.01,253800.0],["2021-01-28",162.5,165.865,156.12,157.3,121500.0],["2021-01-29",159.41,162.575,152.31,152.81,127900.0],["2021-02-01",152.84,158.0,152.84,156.09,117800.0],["2021-02-02",156.81,160.2,156.0,158.9,117700.0],["2021-02-03",157.72,158.1,151.8,157.57,152700.0],["2021-02-04",159.34,162.555,157.2,161.07,187300.0],["2021-02-05",162.61,163.24,156.2,157.76,84700.0],["2021-02-08",157.87,167.22,157.87,167.0,183600.0],["2021-02-09",166.08,174.03,164.76,173.66,145100.0],["2021-02-10",174.99,180.06,174.99,179.18,186400.0],["2021-02-11",179.18,182.53,177.99,181.21,210700.0],["2021-02-12",182.01,185.442,180.94,181.5,117800.0],["2021-02-16",180.0,181.45,167.67,168.5,159200.0],["2021-02-17",168.25,176.005,167.928,172.16,164900.0],["2021-02-18",170.33,171.815,166.23,170.86,96000.0],["2021-02-19",170.27,177.08,170.27,174.15,203800.0],["2021-02-22",170.89,171.18,160.73,161.83,101300.0],["2021-02-23",157.99,162.425,151.51,162.11,314600.0],["2021-02-24",161.24,170.69,160.0,170.51,185000.0],["2021-02-25",170.36,172.01,165.07,166.24,186400.0],["2021-02-26",167.66,168.243,158.78,164.02,137400.0],["2021-03-01",166.69,169.92,160.16,161.97,257300.0],["2021-03-02",153.36,154.0,134.25,134.82,917300.0],["2021-03-03",130.51,134.0,128.82,132.05,390000.0],["2021-03-04",130.0,135.18,127.0,132.23,338900.0],["2021-03-05",133.05,138.86,125.0,138.68,379800.0],["2021-03-08",137.7,143.54,134.58,138.07,330500.0],["2021-03-09",141.37,147.34,141.07,143.93,289000.0],["2021-03-10",146.93,148.95,141.09,141.46,214600.0],["2021-03-11",142.81,146.11,141.22,143.71,164100.0],["2021-03-12",142.9,142.92,138.35,139.43,128700.0],["2021-03-15",137.23,142.72,137.23,142.23,112900.0],["2021-03-16",143.56,145.78,138.62,141.06,121400.0],["2021-03-17",140.76,143.57,136.61,142.4,152100.0],["2021-03-18",140.27,140.27,133.86,135.32,189000.0],["2021-03-19",135.17,137.9,135.0,136.21,342600.0],["2021-03-22",136.6,143.23,136.6,141.29,103800.0],["2021-03-23",142.17,143.24,140.08,141.6,88500.0],["2021-03-24",142.97,142.97,137.23,137.42,115100.0],["2021-03-25",137.13,139.94,135.09,139.45,100300.0],["2021-03-26",140.01,142.21,136.84,140.67,72300.0],["2021-03-29",140.81,141.51,135.32,137.72,70400.0],["2021-03-30",137.61,139.9,133.99,138.29,75600.0],["2021-03-31",140.02,143.53,140.02,141.41,149300.0],["2021-04-01",142.5,146.87,141.47,143.0,159700.0],["2021-04-05",144.0,144.02,139.43,142.91,86000.0],["2021-04-06",141.95,145.84,140.9,142.79,97000.0],["2021-04-07",142.4,143.49,140.36,141.99,87400.0],["2021-04-08",144.05,145.18,141.36,143.01,490600.0],["2021-04-09",141.89,144.26,138.09,142.47,144800.0],["2021-04-12",142.55,143.18,138.47,142.5,127800.0],["2021-04-13",143.0,145.44,142.36,144.0,121900.0],["2021-04-14",144.3,148.1,142.54,144.81,134500.0],["2021-04-15",146.48,148.59,144.87,146.7,103800.0],["2021-04-16",147.43,147.43,144.25,146.26,122800.0],["2021-04-19",145.41,145.96,142.22,145.06,67000.0],["2021-04-20",145.23,148.55,144.46,146.44,120800.0],["2021-04-21",146.0,148.59,144.32,147.08,194400.0],["2021-04-22",147.71,149.76,145.5,147.71,73400.0],["2021-04-23",148.43,148.43,145.445,147.18,81600.0],["2021-04-26",147.86,148.24,146.43,146.83,74800.0],["2021-04-27",147.78,148.8,145.0,148.65,105300.0],["2021-04-28",148.02,149.81,146.01,149.13,61100.0],["2021-04-29",149.81,149.81,145.89,146.92,120800.0],["2021-04-30",146.49,146.77,143.505,144.63,156900.0],["2021-05-03",144.8,146.525,142.07,142.92,143500.0],["2021-05-04",141.54,143.74,133.0,133.91,140300.0],["2021-05-05",134.76,135.33,128.53,130.46,115500.0],["2021-05-06",130.64,132.09,124.585,130.82,136400.0],["2021-05-07",132.74,134.99,129.52,130.24,138200.0],["2021-05-10",130.23,131.94,126.85,127.36,218000.0],["2021-05-11",119.0,129.05,110.22,124.3,451100.0],["2021-05-12",122.67,125.44,119.9,123.17,254900.0],["2021-05-13",124.49,128.065,122.85,124.02,216800.0],["2021-05-14",124.28,129.33,124.03,127.68,101200.0],["2021-05-17",126.08,127.07,124.18,126.25,63200.0],["2021-05-18",126.84,130.575,124.93,125.15,110600.0],["2021-05-19",124.0,129.38,122.392,128.5,105200.0],["2021-05-20",128.23,131.15,127.02,130.16,281100.0],["2021-05-21",132.66,133.74,129.47,131.49,166800.0],["2021-05-24",132.02,134.98,132.02,133.98,65200.0],["2021-05-25",134.67,138.05,134.0,136.58,154600.0],["2021-05-26",136.54,138.92,133.53,134.35,92300.0],["2021-05-27",134.23,136.11,131.03,133.18,90500.0],["2021-05-28",134.01,136.72,134.01,134.89,62800.0],["2021-06-01",134.6,136.27,130.59,135.11,90400.0],["2021-06-02",135.09,136.66,134.06,134.92,75800.0],["2021-06-03",133.99,134.68,131.995,133.65,70000.0],["2021-06-04",134.59,137.127,133.65,134.12,54100.0],["2021-06-07",133.36,136.47,133.36,136.24,78800.0],["2021-06-08",137.3,140.53,135.81,140.31,80400.0],["2021-06-09",140.75,142.405,138.2,138.58,75500.0],["2021-06-10",138.62,141.37,138.62,140.42,61100.0],["2021-06-11",140.83,143.28,140.575,143.27,77000.0],["2021-06-14",142.66,145.48,141.26,141.84,125100.0],["2021-06-15",140.65,141.47,132.275,133.12,182300.0],["2021-06-16",133.8,137.37,132.93,135.98,76800.0],["2021-06-17",135.01,141.51,135.01,141.04,176600.0],["2021-06-18",140.3,143.07,138.68,140.48,248700.0],["2021-06-21",139.96,145.02,138.513,143.75,153000.0],["2021-06-22",143.75,147.58,143.75,147.23,91500.0],["2021-06-23",146.83,148.53,146.61,147.45,90300.0],["2021-06-24",147.9,150.78,145.36,147.09,92600.0],["2021-06-25",147.95,148.87,144.25,144.91,353300.0],["2021-06-28",145.82,148.76,142.29,144.33,111500.0],["2021-06-29",144.86,145.0,142.74,142.96,87400.0],["2021-06-30",142.8,143.21,140.25,141.2,72200.0],["2021-07-01",140.61,143.61,140.16,141.02,79000.0],["2021-07-02",142.58,143.535,139.77,139.78,80900.0],["2021-07-06",138.75,141.99,138.52,141.04,146700.0],["2021-07-07",141.97,142.84,136.25,136.47,126100.0],["2021-07-08",134.49,134.525,131.39,133.65,93600.0],["2021-07-09",133.44,135.575,132.54,135.14,77400.0],["2021-07-12",135.47,135.99,133.17,133.75,98600.0],["2021-07-13",133.0,136.87,132.83,133.39,80500.0],["2021-07-14",134.7,135.31,132.57,135.0,104700.0],["2021-07-15",135.19,138.1,131.76,134.73,107300.0],["2021-07-16",135.96,137.2,134.11,134.76,74100.0],["2021-07-19",133.19,137.12,132.1,135.81,61100.0],["2021-07-20",136.68,142.36,136.1,139.76,127600.0],["2021-07-21",138.96,141.93,138.58,141.93,61700.0],["2021-07-22",141.42,143.42,139.59,139.82,55600.0],["2021-07-23",140.58,142.67,139.68,141.81,43100.0],["2021-07-26",142.45,142.45,138.24,138.38,93500.0],["2021-07-27",138.08,139.15,133.36,134.4,91600.0],["2021-07-28",135.43,139.81,135.315,139.45,41400.0],["2021-07-29",139.53,144.45,139.53,143.05,71400.0],["2021-07-30",141.83,145.24,141.04,141.6,71700.0],["2021-08-02",143.01,144.71,140.67,140.85,48600.0],["2021-08-03",140.37,144.44,137.11,138.56,63000.0],["2021-08-04",137.99,141.75,137.89,140.45,61700.0],["2021-08-05",140.62,142.7,139.675,140.93,50300.0],["2021-08-06",140.4,142.11,136.39,138.78,69900.0],["2021-08-09",138.25,139.745,136.42,136.9,78300.0],["2021-08-10",132.0,135.0,123.82,129.39,344700.0],["2021-08-11",129.46,133.86,128.33,133.17,111100.0],["2021-08-12",134.22,135.28,128.43,134.76,98200.0],["2021-08-13",135.17,136.025,131.87,132.5,66100.0],["2021-08-16",131.34,132.97,128.39,132.29,101400.0],["2021-08-17",131.71,133.82,126.46,126.59,202500.0],["2021-08-18",127.29,127.92,124.56,124.97,115200.0],["2021-08-19",124.58,126.43,123.5,124.22,103500.0],["2021-08-20",125.15,126.77,124.6,125.19,213700.0],["2021-08-23",125.26,127.2,123.69,126.07,234400.0],["2021-08-24",126.78,127.62,124.72,124.98,256100.0],["2021-08-25",124.63,125.075,122.655,124.01,123500.0],["2021-08-26",123.9,124.5,122.03,122.03,109000.0],["2021-08-27",121.84,123.785,121.07,122.35,142500.0],["2021-08-30",122.24,123.35,119.15,120.24,139900.0],["2021-08-31",119.94,120.04,117.33,118.1,197500.0],["2021-09-01",118.78,122.9,118.727,122.08,226900.0],["2021-09-02",122.4,124.58,121.46,121.68,94200.0],["2021-09-03",121.27,123.63,120.41,123.6,73100.0],["2021-09-07",123.77,123.91,121.19,121.33,76600.0],["2021-09-08",121.42,123.37,119.25,123.33,78300.0],["2021-09-09",123.64,127.64,123.41,126.69,113500.0],["2021-09-10",126.42,127.91,122.12,122.22,70100.0],["2021-09-13",122.0,125.59,120.464,124.44,93700.0],["2021-09-14",124.33,124.88,121.79,122.01,68900.0],["2021-09-15",121.99,122.2,118.7,120.78,112500.0],["2021-09-16",119.54,124.28,119.54,123.8,91800.0],["2021-09-17",124.9,126.62,121.31,122.82,271200.0],["2021-09-20",119.96,123.57,117.685,119.86,85200.0],["2021-09-21",121.62,122.57,118.88,120.06,75500.0],["2021-09-22",120.2,122.86,119.03,119.04,143700.0],["2021-09-23",120.3,122.85,117.39,122.59,88800.0],["2021-09-24",121.86,125.08,121.1,124.21,82700.0],["2021-09-27",123.54,123.82,120.59,122.99,70000.0],["2021-09-28",121.72,121.72,117.9,118.3,51900.0],["2021-09-29",118.47,121.47,117.42,120.56,83300.0],["2021-09-30",121.4,122.51,119.98,120.4,79900.0],["2021-10-01",120.2,125.88,118.59,125.87,117800.0],["2021-10-04",125.76,125.76,121.17,123.62,111600.0],["2021-10-05",124.25,127.89,124.25,127.34,110800.0],["2021-10-06",126.34,129.59,124.37,126.85,83700.0],["2021-10-07",128.29,132.03,127.105,127.85,105600.0],["2021-10-08",128.15,131.17,127.5,128.62,127800.0],["2021-10-11",127.76,131.32,125.23,125.38,64100.0],["2021-10-12",126.5,129.795,124.22,124.82,85600.0],["2021-10-13",125.41,126.87,125.365,126.17,69800.0],["2021-10-14",127.77,130.66,127.215,130.15,51300.0],["2021-10-15",131.54,131.54,129.0,129.52,67700.0],["2021-10-18",128.63,132.07,126.93,131.75,80700.0],["2021-10-19",132.46,133.51,130.99,131.51,51400.0],["2021-10-20",131.87,132.1,129.64,131.13,35700.0],["2021-10-21",130.18,133.97,128.99,133.58,58200.0],["2021-10-22",133.58,135.19,132.41,132.96,45800.0],["2021-10-25",133.15,134.24,131.96,132.42,53900.0],["2021-10-26",133.59,133.82,131.25,132.17,57300.0],["2021-10-27",132.01,132.89,129.32,129.76,67800.0],["2021-10-28",130.05,133.24,130.05,133.05,57500.0],["2021-10-29",132.35,133.93,130.63,131.69,74800.0],["2021-11-01",132.4,136.96,131.7,136.35,89000.0],["2021-11-02",136.18,136.35,132.09,132.27,90700.0],["2021-11-03",132.11,136.07,130.65,134.63,91400.0],["2021-11-04",135.56,138.98,134.52,136.66,97100.0],["2021-11-05",138.69,138.98,134.07,135.01,113700.0],["2021-11-08",135.86,136.2,133.47,134.0,127200.0],["2021-11-09",134.0,139.99,130.0,132.2,206100.0],["2021-11-10",130.7,138.69,130.43,133.65,158700.0],["2021-11-11",134.3,135.84,130.15,130.58,107300.0],["2021-11-12",131.4,132.0,125.57,127.23,106500.0],["2021-11-15",127.1,127.83,125.191,127.53,80900.0],["2021-11-16",126.78,130.64,125.813,130.44,70700.0],["2021-11-17",129.83,130.62,124.71,125.22,77300.0],["2021-11-18",125.29,125.66,123.34,123.84,129600.0],["2021-11-19",124.0,127.65,123.6,124.0,100400.0],["2021-11-22",124.39,127.03,120.09,124.6,159200.0],["2021-11-23",124.94,125.86,121.41,123.56,120900.0],["2021-11-24",122.37,126.17,121.45,124.7,123000.0],["2021-11-26",121.52,124.67,120.41,120.41,70500.0],["2021-11-29",122.25,122.99,119.7,121.47,72400.0],["2021-11-30",119.72,123.7,118.0,120.49,128800.0],["2021-12-01",122.38,122.54,115.72,115.72,90400.0],["2021-12-02",116.11,119.8,115.0,118.93,68100.0],["2021-12-03",119.21,120.824,115.3,116.74,76800.0],["2021-12-06",116.27,120.2,115.66,120.16,86800.0],["2021-12-07",122.35,127.67,122.35,127.36,105100.0],["2021-12-08",126.95,129.385,125.725,127.19,86700.0],["2021-12-09",125.87,126.85,122.33,122.98,60300.0],["2021-12-10",123.19,125.58,121.28,122.03,51300.0],["2021-12-13",121.61,124.92,120.23,123.9,85500.0],["2021-12-14",122.44,124.5,119.01,123.57,104800.0],["2021-12-15",123.65,124.01,118.43,120.33,147900.0],["2021-12-16",121.23,121.23,114.98,116.37,182000.0],["2021-12-17",116.66,124.34,114.44,122.1,315600.0],["2021-12-20",120.37,124.26,120.22,123.03,131100.0],["2021-12-21",122.21,126.4,121.297,126.23,115600.0],["2021-12-22",125.53,127.41,123.16,125.15,56900.0],["2021-12-23",125.03,128.86,124.92,127.41,61900.0],["2021-12-27",127.33,127.33,123.675,124.71,53100.0],["2021-12-28",124.72,124.96,120.973,124.14,46400.0],["2021-12-29",124.33,124.33,121.3,122.73,38400.0],["2021-12-30",122.87,125.47,122.72,123.07,34400.0],["2021-12-31",123.04,123.95,120.66,121.06,46100.0],["2022-01-03",121.12,123.12,118.26,122.81,67100.0],["2022-01-04",122.53,122.69,117.78,120.76,192900.0],["2022-01-05",120.7,124.88,118.02,118.82,128600.0],["2022-01-06",118.32,118.94,114.55,117.4,111700.0],["2022-01-07",116.91,119.99,114.3,118.78,103200.0],["2022-01-10",116.64,122.63,115.09,122.19,109100.0],["2022-01-11",122.65,125.6,122.17,124.07,94500.0],["2022-01-12",123.72,124.61,120.97,121.14,88200.0],["2022-01-13",120.98,121.22,116.11,116.33,116100.0],["2022-01-14",116.28,116.7,112.21,115.01,134400.0],["2022-01-18",113.04,114.295,112.15,112.59,81500.0],["2022-01-19",112.5,115.62,110.81,110.84,64300.0],["2022-01-20",111.13,114.98,109.34,109.34,125600.0],["2022-01-21",108.24,112.67,107.68,110.63,143300.0],["2022-01-24",109.01,118.24,108.245,118.085,169400.0],["2022-01-25",116.2,117.22,110.75,112.09,164300.0],["2022-01-26",113.19,115.97,110.29,111.15,140100.0],["2022-01-27",112.57,114.531,108.89,108.98,74500.0],["2022-01-28",108.62,111.53,106.878,111.53,143600.0],["2022-01-31",111.97,116.75,111.97,115.26,148200.0],["2022-02-01",115.97,117.415,112.51,116.77,153300.0],["2022-02-02",116.82,117.84,114.9,116.13,130300.0],["2022-02-03",114.24,116.755,111.38,111.61,79500.0],["2022-02-04",112.37,116.583,111.61,115.46,69600.0],["2022-02-07",115.0,118.975,114.816,116.42,73600.0],["2022-02-08",118.52,122.17,116.85,120.78,110000.0],["2022-02-09",121.95,125.0,120.91,124.99,88200.0],["2022-02-10",122.24,124.54,119.84,121.08,92100.0],["2022-02-11",121.58,123.78,118.62,119.69,64300.0],["2022-02-14",119.87,121.14,117.06,118.71,85200.0],["2022-02-15",121.15,121.83,118.88,121.08,89100.0],["2022-02-16",120.48,120.48,117.165,119.08,83600.0],["2022-02-17",117.81,117.81,113.21,113.77,119900.0],["2022-02-18",113.98,115.66,112.625,113.37,302000.0],["2022-02-22",112.42,114.72,110.88,111.7,95100.0],["2022-02-23",112.81,112.81,107.28,107.29,102100.0],["2022-02-24",103.63,113.02,103.63,112.63,141200.0],["2022-02-25",113.53,114.68,108.98,112.98,126400.0],["2022-02-28",111.43,113.895,109.615,113.14,162500.0],["2022-03-01",113.5,119.43,113.5,116.32,238200.0],["2022-03-02",117.37,118.14,113.89,117.8,103200.0],["2022-03-03",117.68,118.0,114.09,115.43,110900.0],["2022-03-04",115.25,115.25,111.01,114.47,91000.0],["2022-03-07",114.72,117.0,111.74,114.88,131900.0],["2022-03-08",114.63,117.51,110.517,114.68,96600.0],["2022-03-09",116.77,123.45,115.935,120.13,153700.0],["2022-03-10",118.07,119.48,114.92,117.17,71500.0],["2022-03-11",118.33,118.33,114.29,114.86,49200.0],["2022-03-14",114.59,116.37,110.25,110.44,105100.0],["2022-03-15",111.68,112.55,108.54,109.45,135000.0],["2022-03-16",110.13,112.47,106.73,110.61,197400.0],["2022-03-17",110.67,112.68,110.02,111.67,213200.0],["2022-03-18",111.84,114.23,110.89,111.99,431100.0],["2022-03-21",112.0,113.3,110.705,111.86,128900.0],["2022-03-22",112.31,114.34,111.215,114.01,140300.0],["2022-03-23",113.03,113.03,109.6,112.14,130400.0],["2022-03-24",112.31,113.1,108.485,112.86,105500.0],["2022-03-25",113.0,113.0,109.23,111.47,93900.0],["2022-03-28",111.16,113.528,110.58,113.35,93800.0],["2022-03-29",114.56,117.06,114.42,114.68,156200.0],["2022-03-30",114.52,115.67,111.25,113.3,158100.0],["2022-03-31",112.19,114.29,109.83,113.21,217800.0],["2022-04-01",113.15,115.75,113.15,115.46,134800.0],["2022-04-04",115.19,118.66,115.19,116.72,119800.0],["2022-04-05",117.14,119.29,113.34,113.87,119300.0],["2022-04-06",112.4,112.965,110.085,112.0,103800.0],["2022-04-07",112.23,114.04,110.11,111.01,90500.0],["2022-04-08",115.76,115.76,112.225,112.74,182000.0],["2022-04-11",111.77,115.15,111.03,114.09,109100.0],["2022-04-12",115.09,117.8,112.685,112.96,96500.0],["2022-04-13",112.98,116.83,112.26,115.89,80000.0],["2022-04-14",116.59,116.59,112.79,112.99,55700.0],["2022-04-18",112.47,112.89,108.4,109.97,79000.0],["2022-04-19",109.67,113.96,109.18,111.83,142200.0],["2022-04-20",112.1,112.43,109.44,111.83,130600.0],["2022-04-21",113.01,113.01,107.25,109.1,143400.0],["2022-04-22",108.86,110.28,107.54,108.88,141500.0],["2022-04-25",108.09,112.69,108.09,112.69,150600.0],["2022-04-26",112.12,112.12,105.36,105.4,155000.0],["2022-04-27",105.78,108.235,102.86,103.09,123000.0],["2022-04-28",103.8,107.29,102.74,106.16,117600.0],["2022-04-29",105.03,107.11,103.43,103.86,131100.0],["2022-05-02",104.02,106.38,103.255,104.44,109400.0],["2022-05-03",104.06,105.805,102.515,102.78,84700.0],["2022-05-04",102.9,107.34,100.95,106.61,120200.0],["2022-05-05",105.07,106.46,101.71,104.11,183100.0],["2022-05-06",103.85,107.49,100.7,104.27,212300.0],["2022-05-09",102.67,102.83,99.63,99.75,282300.0],["2022-05-10",95.01,95.735,79.923,85.84,616700.0],["2022-05-11",85.84,87.64,81.795,82.26,231500.0],["2022-05-12",81.06,89.1,80.88,88.59,172300.0],["2022-05-13",90.03,94.98,90.03,93.91,145700.0],["2022-05-16",92.61,93.81,89.39,89.76,116100.0],["2022-05-17",91.68,92.04,85.75,87.33,157400.0],["2022-05-18",85.74,88.11,84.155,85.86,112200.0],["2022-05-19",85.28,93.52,85.28,93.29,164000.0],["2022-05-20",94.53,97.48,93.63,97.34,173100.0],["2022-05-23",98.37,99.82,93.45,98.85,134400.0],["2022-05-24",97.5,98.16,95.1,97.67,116200.0],["2022-05-25",96.69,101.93,96.69,101.46,105700.0],["2022-05-26",101.98,105.35,101.41,104.32,190800.0],["2022-05-27",105.16,108.45,105.16,107.88,94100.0],["2022-05-31",106.74,107.9,99.38,100.18,237100.0],["2022-06-01",101.64,103.47,99.08,102.68,132100.0],["2022-06-02",102.47,105.31,101.74,104.34,118800.0],["2022-06-03",103.22,103.37,99.84,101.77,92100.0],["2022-06-06",103.3,105.44,98.98,99.33,84400.0],["2022-06-07",98.23,100.255,97.3,98.73,76000.0],["2022-06-08",98.73,99.47,97.36,97.92,72800.0],["2022-06-09",97.46,97.77,94.33,95.02,107600.0],["2022-06-10",93.24,94.15,91.82,93.68,78900.0],["2022-06-13",91.42,91.87,87.89,88.22,209900.0],["2022-06-14",88.56,90.46,86.1,86.51,148100.0],["2022-06-15",87.96,91.78,87.96,89.52,135300.0],["2022-06-16",87.45,88.45,85.51,87.48,123200.0],["2022-06-17",87.5,92.115,87.5,91.41,207400.0],["2022-06-21",92.28,94.55,91.67,91.68,94300.0],["2022-06-22",90.34,93.67,89.13,93.3,81900.0],["2022-06-23",94.2,99.12,94.025,98.83,90300.0],["2022-06-24",100.2,102.31,100.2,101.21,266000.0],["2022-06-27",101.45,101.45,96.5,96.99,97500.0],["2022-06-28",97.25,97.39,92.62,93.11,75700.0],["2022-06-29",93.16,94.05,91.22,91.97,75800.0],["2022-06-30",90.85,91.57,86.72,90.64,115300.0],["2022-07-01",90.41,94.025,89.98,93.75,135800.0],["2022-07-05",92.17,96.29,91.93,96.13,95100.0],["2022-07-06",96.69,99.93,94.22,98.5,144500.0],["2022-07-07",98.53,99.97,98.53,99.84,95400.0],["2022-07-08",99.11,101.68,98.27,100.55,64600.0],["2022-07-11",100.39,102.49,97.77,98.46,95200.0],["2022-07-12",98.85,98.85,91.88,92.67,106800.0],["2022-07-13",90.98,92.905,90.46,92.16,40300.0],["2022-07-14",91.02,95.495,89.58,93.07,66400.0],["2022-07-15",95.26,96.61,94.165,96.05,74500.0],["2022-07-18",96.87,100.33,93.645,94.25,76300.0],["2022-07-19",95.5,96.575,94.44,95.98,80400.0],["2022-07-20",96.0,100.99,95.09,98.84,143000.0],["2022-07-21",98.45,101.18,98.45,101.18,56100.0],["2022-07-22",101.9,102.0,98.15,99.22,66400.0],["2022-07-25",99.51,99.51,97.46,98.15,67400.0],["2022-07-26",97.52,97.52,95.25,95.74,40500.0],["2022-07-27",96.46,100.505,96.46,100.01,85100.0],["2022-07-28",99.98,104.735,99.74,103.99,87400.0],["2022-07-29",102.01,102.935,96.72,101.81,145100.0],["2022-08-01",101.65,103.92,96.12,102.5,92300.0],["2022-08-02",101.71,105.25,101.71,103.71,102300.0],["2022-08-03",104.21,106.37,102.83,106.06,58400.0],["2022-08-04",105.72,107.0,104.9,107.0,76200.0],["2022-08-05",105.86,109.0,104.88,108.41,73400.0],["2022-08-08",108.23,110.06,107.05,107.16,71900.0],["2022-08-09",107.09,107.09,104.0,106.5,86600.0],["2022-08-10",109.12,112.12,109.12,111.92,76600.0],["2022-08-11",112.5,113.97,108.9,109.98,116600.0],["2022-08-12",110.11,112.395,109.14,112.19,92900.0],["2022-08-15",111.73,113.63,111.5,112.96,119100.0],["2022-08-16",111.87,111.87,109.04,110.37,64800.0],["2022-08-17",109.5,109.53,107.74,108.84,55300.0],["2022-08-18",109.56,110.355,107.78,109.65,37400.0],["2022-08-19",108.96,108.96,106.51,107.03,89700.0],["2022-08-22",106.05,106.85,103.9,106.4,105100.0],["2022-08-23",106.26,108.76,106.26,106.89,63300.0],["2022-08-24",106.35,108.5,102.65,106.51,54100.0],["2022-08-25",107.57,107.985,106.24,107.19,47300.0],["2022-08-26",107.13,107.13,104.18,105.0,67600.0],["2022-08-29",105.58,105.58,102.01,102.01,103800.0],["2022-08-30",102.53,103.0,100.015,101.49,100100.0],["2022-08-31",102.74,103.94,100.07,101.38,262000.0],["2022-09-01",100.52,101.16,97.23,98.05,125000.0],["2022-09-02",99.32,99.46,95.93,96.44,73900.0],["2022-09-06",96.59,96.645,93.76,94.03,102500.0],["2022-09-07",94.23,97.5,93.02,97.17,66500.0],["2022-09-08",95.85,97.99,95.54,97.99,67700.0],["2022-09-09",98.68,101.575,97.96,100.68,69800.0],["2022-09-12",100.86,102.3,100.675,101.49,82300.0],["2022-09-13",98.68,98.95,97.08,97.76,81100.0],["2022-09-14",97.94,99.03,96.3,98.66,81600.0],["2022-09-15",99.75,101.64,97.53,101.62,127100.0],["2022-09-16",99.72,102.81,99.35,102.36,253300.0],["2022-09-19",102.0,104.11,100.64,103.84,77100.0],["2022-09-20",103.14,104.52,98.985,100.23,93200.0],["2022-09-21",100.97,103.01,99.53,99.88,55500.0],["2022-09-22",99.16,99.71,96.34,98.73,72100.0],["2022-09-23",98.14,100.14,96.248,99.78,82500.0],["2022-09-26",99.88,104.99,99.88,103.83,126400.0],["2022-09-27",104.06,105.1,102.3,103.77,87400.0],["2022-09-28",103.77,105.86,102.605,105.1,117100.0],["2022-09-29",105.08,111.04,103.88,109.4,124800.0],["2022-09-30",108.5,110.605,104.58,104.72,186800.0],["2022-10-03",105.49,108.71,104.59,108.26,128500.0],["2022-10-04",109.83,111.13,107.755,109.0,196800.0],["2022-10-05",107.97,110.6,107.34,109.91,109000.0],["2022-10-06",109.61,113.64,108.46,113.44,159000.0],["2022-10-07",112.16,114.325,109.21,112.14,308400.0],["2022-10-10",112.0,112.93,108.55,112.75,232400.0],["2022-10-11",113.31,114.33,108.97,111.6,193200.0],["2022-10-12",112.02,112.02,109.364,110.79,65300.0],["2022-10-13",108.79,108.79,104.8,106.08,303000.0],["2022-10-14",106.96,107.195,102.76,102.76,151400.0],["2022-10-17",104.58,105.11,102.96,104.02,167500.0],["2022-10-18",105.64,106.14,102.79,104.97,140600.0],["2022-10-19",104.55,104.92,100.14,102.21,114300.0],["2022-10-20",102.35,103.6,100.03,100.79,97500.0],["2022-10-21",101.23,101.23,95.25,97.78,145200.0],["2022-10-24",98.2,98.2,94.73,95.48,105200.0],["2022-10-25",96.68,101.19,96.325,100.92,118300.0],["2022-10-26",100.91,105.27,98.47,101.88,235000.0],["2022-10-27",102.03,106.88,102.03,106.32,153800.0],["2022-10-28",111.17,123.57,111.17,122.49,492700.0],["2022-10-31",121.71,126.04,119.925,125.37,229100.0],["2022-11-01",126.61,127.72,122.68,124.34,271700.0],["2022-11-02",124.35,127.74,119.11,119.52,293500.0],["2022-11-03",118.49,122.05,117.15,122.0,163200.0],["2022-11-04",122.4,122.4,111.42,114.26,207400.0],["2022-11-07",115.0,115.35,111.42,111.9,131800.0],["2022-11-08",112.8,115.22,111.34,114.5,150300.0],["2022-11-09",114.52,114.99,111.855,113.69,76200.0],["2022-11-10",118.63,123.52,118.63,120.71,230100.0],["2022-11-11",121.71,122.26,119.795,119.92,109600.0],["2022-11-14",118.76,120.27,116.33,116.44,78800.0],["2022-11-15",118.67,122.21,118.16,121.9,123700.0],["2022-11-16",121.49,122.86,120.49,122.45,71500.0],["2022-11-17",120.78,120.985,116.62,118.05,103100.0],["2022-11-18",120.02,120.02,117.54,119.14,68000.0],["2022-11-21",118.27,118.6,114.79,115.24,67300.0],["2022-11-22",115.93,117.375,113.59,116.97,52000.0],["2022-11-23",117.0,118.78,116.215,116.9,40800.0],["2022-11-25",116.73,117.89,115.85,115.94,21900.0],["2022-11-28",116.03,116.03,113.27,113.62,55800.0],["2022-11-29",112.77,113.61,109.9,110.4,62100.0],["2022-11-30",109.44,114.71,109.44,114.09,137600.0],["2022-12-01",115.05,118.79,114.73,118.15,77400.0],["2022-12-02",116.98,120.07,114.88,120.04,69200.0],["2022-12-05",118.57,118.715,114.12,116.05,82300.0],["2022-12-06",116.35,116.35,111.525,112.32,55200.0],["2022-12-07",112.09,113.19,109.89,110.21,62300.0],["2022-12-08",110.22,111.65,108.895,110.42,66200.0],["2022-12-09",110.0,110.49,107.48,107.57,68800.0],["2022-12-12",106.8,109.82,105.87,109.05,78500.0],["2022-12-13",110.83,115.82,110.7,112.35,93600.0],["2022-12-14",112.86,115.9,112.54,114.95,86800.0],["2022-12-15",113.02,114.455,107.5,107.9,81900.0],["2022-12-16",107.25,108.35,105.47,106.43,210300.0],["2022-12-19",107.1,107.31,104.76,105.82,93000.0],["2022-12-20",105.0,106.89,104.22,105.32,80100.0],["2022-12-21",105.95,108.19,104.79,107.92,125900.0],["2022-12-22",107.41,107.41,104.97,106.15,72400.0],["2022-12-23",106.03,106.03,103.92,104.58,47400.0],["2022-12-27",104.45,104.45,101.14,102.12,105300.0],["2022-12-28",102.28,104.1,100.2,100.22,85000.0],["2022-12-29",101.55,104.63,100.991,104.5,86700.0],["2022-12-30",103.85,106.05,102.12,105.38,88800.0],["2023-01-03",106.48,108.375,105.94,107.17,86200.0],["2023-01-04",108.22,111.2,106.32,111.1,90900.0],["2023-01-05",110.5,110.59,106.38,106.99,80700.0],["2023-01-06",108.4,111.45,104.82,111.32,107100.0],["2023-01-09",112.93,115.15,111.5,112.07,106400.0],["2023-01-10",112.17,115.765,110.98,115.65,82300.0],["2023-01-11",115.65,118.3,113.23,114.89,85800.0],["2023-01-12",115.95,119.71,112.48,119.71,72400.0],["2023-01-13",119.0,120.22,117.0,119.59,91200.0],["2023-01-17",119.5,121.56,116.85,119.21,86700.0],["2023-01-18",120.64,121.04,116.65,117.17,66200.0],["2023-01-19",116.04,117.31,113.11,113.93,108400.0],["2023-01-20",115.25,116.18,113.29,116.14,80900.0],["2023-01-23",116.08,117.8,114.76,116.84,67600.0],["2023-01-24",117.22,119.74,114.97,119.07,71100.0],["2023-01-25",118.04,118.2,110.89,113.02,125800.0],["2023-01-26",113.36,115.4,110.94,114.94,85400.0],["2023-01-27",112.75,112.75,102.846,106.01,537200.0],["2023-01-30",104.86,113.745,104.398,113.41,218100.0],["2023-01-31",113.57,115.15,110.31,112.33,165400.0],["2023-02-01",113.27,119.07,110.25,116.98,146500.0],["2023-02-02",119.0,121.6,113.02,119.46,93000.0],["2023-02-03",117.27,120.695,116.96,117.55,80000.0],["2023-02-06",116.62,117.9,115.62,116.44,58900.0],["2023-02-07",116.09,122.36,114.7,122.12,119600.0],["2023-02-08",121.6,125.84,121.12,124.57,110000.0],["2023-02-09",125.91,127.62,124.08,124.24,85400.0],["2023-02-10",123.05,126.04,122.57,124.31,72400.0],["2023-02-13",124.48,127.6,123.87,125.81,94600.0],["2023-02-14",125.43,128.84,125.43,126.59,73900.0],["2023-02-15",125.42,130.17,125.3,129.88,94000.0],["2023-02-16",128.17,131.11,126.32,127.86,74900.0],["2023-02-17",127.84,131.74,125.45,131.52,184000.0],["2023-02-21",130.0,130.32,126.98,128.92,190900.0],["2023-02-22",129.22,131.4,126.76,127.67,168700.0],["2023-02-23",129.14,131.38,126.11,131.24,126800.0],["2023-02-24",129.24,131.97,127.5,130.44,109100.0],["2023-02-27",130.74,133.42,129.59,132.02,116600.0],["2023-02-28",131.54,135.81,130.37,132.06,164900.0],["2023-03-01",132.78,134.635,128.335,129.74,152600.0],["2023-03-02",128.95,131.22,128.29,129.65,114200.0],["2023-03-03",128.46,130.96,123.14,129.58,209500.0],["2023-03-06",129.61,131.78,127.89,131.23,100200.0],["2023-03-07",131.75,133.74,126.65,126.86,140200.0],["2023-03-08",127.39,129.52,125.61,127.73,67000.0],["2023-03-09",127.04,128.34,121.61,121.79,102200.0],["2023-03-10",121.18,121.18,114.39,116.66,114700.0],["2023-03-13",114.71,118.8,113.58,116.9,205500.0],["2023-03-14",119.76,122.77,117.46,119.14,109300.0],["2023-03-15",117.1,120.28,116.13,120.21,97300.0],["2023-03-16",119.26,123.57,119.26,121.13,108400.0],["2023-03-17",120.57,120.57,113.81,117.11,296900.0],["2023-03-20",117.13,118.12,115.64,117.98,94500.0],["2023-03-21",119.84,120.44,117.41,120.44,88300.0],["2023-03-22",119.99,120.46,116.2,116.57,125500.0],["2023-03-23",116.91,119.07,115.74,118.02,101200.0],["2023-03-24",117.8,118.93,115.26,118.61,104300.0],["2023-03-27",119.3,120.79,116.535,119.94,113300.0],["2023-03-28",119.31,120.7,118.44,120.15,95600.0],["2023-03-29",120.87,122.27,119.605,122.05,104000.0],["2023-03-30",122.97,123.8,121.55,123.31,123900.0],["2023-03-31",123.94,126.74,123.0,124.48,166700.0],["2023-04-03",124.61,127.86,123.6,127.59,103400.0],["2023-04-04",128.18,129.6,125.785,126.76,92600.0],["2023-04-05",125.52,126.15,121.21,123.14,115700.0],["2023-04-06",122.48,125.75,121.09,125.49,66500.0],["2023-04-10",124.48,127.28,123.76,127.02,92100.0],["2023-04-11",127.27,128.19,125.01,127.74,83100.0],["2023-04-12",128.64,128.64,125.77,126.62,72300.0],["2023-04-13",127.44,129.59,125.8,128.68,52200.0],["2023-04-14",127.86,129.74,126.22,128.1,71800.0],["2023-04-17",128.29,129.98,127.8,129.63,54400.0],["2023-04-18",130.93,131.07,129.53,130.02,55100.0],["2023-04-19",129.05,132.34,127.83,131.89,100500.0],["2023-04-20",131.66,132.845,127.51,129.77,107000.0],["2023-04-21",129.37,133.8,129.0,133.22,67500.0],["2023-04-24",132.33,133.78,129.41,131.84,97200.0],["2023-04-25",130.37,131.55,124.33,124.47,110800.0],["2023-04-26",124.43,126.12,124.02,124.86,89700.0],["2023-04-27",124.46,128.95,123.36,128.85,159200.0],["2023-04-28",135.62,148.17,134.315,139.62,435400.0],["2023-05-01",139.08,141.56,136.576,139.94,145700.0],["2023-05-02",139.58,139.835,137.53,137.53,75100.0],["2023-05-03",138.0,140.48,136.515,136.64,77300.0],["2023-05-04",135.83,137.89,133.83,133.89,75000.0],["2023-05-05",135.38,138.61,134.17,137.14,72900.0],["2023-05-08",136.66,138.28,134.57,137.82,60100.0],["2023-05-09",136.69,141.89,136.69,140.31,142500.0],["2023-05-10",141.85,143.55,140.0,142.64,106700.0],["2023-05-11",142.34,144.38,141.151,143.75,65800.0],["2023-05-12",143.31,144.57,140.335,141.33,90800.0],["2023-05-15",140.81,142.395,140.269,141.66,198500.0],["2023-05-16",140.82,141.75,139.56,139.82,45500.0],["2023-05-17",139.49,142.98,139.49,142.17,70100.0],["2023-05-18",142.32,145.89,142.26,144.59,134200.0],["2023-05-19",145.69,145.69,143.1,143.59,58500.0],["2023-05-22",144.12,146.92,144.12,145.33,65500.0],["2023-05-23",144.73,148.0,141.96,142.9,80200.0],["2023-05-24",141.76,143.06,140.82,141.82,62500.0],["2023-05-25",142.97,143.91,139.685,140.5,81200.0],["2023-05-26",140.5,146.19,140.05,142.83,68500.0],["2023-05-30",143.67,145.83,139.82,140.49,55400.0],["2023-05-31",140.15,143.82,138.49,143.15,247600.0],["2023-06-01",142.97,144.96,139.72,144.45,59500.0],["2023-06-02",145.42,160.34,145.365,159.87,247200.0],["2023-06-05",158.34,159.0,154.31,155.05,175000.0],["2023-06-06",153.91,156.69,152.81,155.53,158700.0],["2023-06-07",155.42,158.05,153.3,156.05,98900.0],["2023-06-08",156.0,163.06,155.56,162.17,147300.0],["2023-06-09",162.09,165.16,160.945,162.38,78500.0],["2023-06-12",163.81,175.495,163.81,173.82,226800.0],["2023-06-13",173.94,176.1,171.59,173.18,146700.0],["2023-06-14",172.23,174.25,169.325,173.82,145900.0],["2023-06-15",171.73,176.37,171.47,175.65,211900.0],["2023-06-16",178.1,178.1,172.98,173.24,152000.0],["2023-06-20",171.24,174.29,171.24,172.63,115600.0],["2023-06-21",171.57,172.22,168.38,169.81,143200.0],["2023-06-22",168.91,169.25,166.16,167.37,141300.0],["2023-06-23",164.76,177.94,164.255,166.02,200700.0],["2023-06-26",165.13,167.32,162.32,162.79,149400.0],["2023-06-27",163.91,168.715,162.86,167.04,86200.0],["2023-06-28",166.84,170.1,165.37,169.41,67700.0],["2023-06-29",169.2,171.975,168.37,170.79,53000.0],["2023-06-30",172.43,173.96,169.235,172.14,142500.0],["2023-07-03",171.15,173.65,169.82,172.83,49000.0],["2023-07-05",171.94,173.03,170.76,172.68,66800.0],["2023-07-06",170.2,171.595,168.78,170.77,54600.0],["2023-07-07",170.51,173.66,170.01,171.72,80200.0],["2023-07-10",170.88,175.935,170.88,174.93,45000.0],["2023-07-11",175.0,176.82,173.87,176.56,72700.0],["2023-07-12",178.1,182.66,177.615,182.36,84600.0],["2023-07-13",183.03,188.0,182.415,186.27,126300.0],["2023-07-14",185.51,189.4,184.95,188.49,79300.0],["2023-07-17",187.86,194.5,187.55,193.16,111900.0],["2023-07-18",192.66,194.445,189.9,193.92,118800.0],["2023-07-19",193.75,195.9,189.1,192.94,104900.0],["2023-07-20",192.65,192.97,186.57,187.51,89000.0],["2023-07-21",189.47,192.06,183.51,183.97,145500.0],["2023-07-24",183.67,184.365,180.13,182.78,154500.0],["2023-07-25",182.41,186.54,182.0,183.91,174800.0],["2023-07-26",183.8,184.545,176.82,178.01,151100.0],["2023-07-27",180.0,182.0,175.035,175.82,164000.0],["2023-07-28",178.99,183.69,174.72,179.39,194000.0],["2023-07-31",179.83,183.69,178.39,180.59,100800.0],["2023-08-01",179.94,184.98,178.09,184.17,135000.0],["2023-08-02",183.7,183.7,173.15,174.25,112200.0],["2023-08-03",173.58,176.08,171.43,175.18,75900.0],["2023-08-04",175.58,176.65,173.05,175.53,91400.0],["2023-08-07",177.0,179.78,173.45,177.88,116000.0],["2023-08-08",175.57,177.47,173.52,175.16,82400.0],["2023-08-09",175.31,175.36,172.22,173.96,82100.0],["2023-08-10",175.42,175.995,170.47,172.61,73300.0],["2023-08-11",171.84,176.43,171.75,172.44,145900.0],["2023-08-14",170.95,173.86,169.431,169.91,63300.0],["2023-08-15",169.28,170.48,165.78,166.91,51800.0],["2023-08-16",167.03,167.82,164.49,164.69,50700.0],["2023-08-17",167.55,170.24,165.47,166.99,130700.0],["2023-08-18",164.94,170.97,164.765,166.96,215900.0],["2023-08-21",172.46,188.62,172.46,185.16,349300.0],["2023-08-22",185.28,186.89,181.9,183.73,247900.0],["2023-08-23",184.76,186.87,182.845,184.97,136900.0],["2023-08-24",185.95,186.97,181.555,182.36,72400.0],["2023-08-25",182.31,185.375,181.04,183.82,122200.0],["2023-08-28",188.58,196.62,187.48,194.69,257000.0],["2023-08-29",192.59,196.8,191.57,191.88,148200.0],["2023-08-30",192.0,195.745,191.97,192.18,135800.0],["2023-08-31",192.21,195.91,191.71,192.77,390400.0],["2023-09-01",196.5,201.91,193.43,193.82,209200.0],["2023-09-05",193.3,197.29,192.545,196.84,261400.0],["2023-09-06",196.33,197.62,193.0,194.24,233000.0],["2023-09-07",192.12,195.82,190.5,195.57,184100.0],["2023-09-08",196.39,200.22,192.84,193.1,152600.0],["2023-09-11",194.17,195.39,187.81,190.01,214900.0],["2023-09-12",188.76,190.555,186.43,186.99,103200.0],["2023-09-13",186.07,187.24,179.28,181.27,144700.0],["2023-09-14",181.58,183.425,180.86,181.22,96700.0],["2023-09-15",180.83,180.83,177.335,179.98,180100.0],["2023-09-18",179.38,181.986,179.13,179.59,87500.0],["2023-09-19",179.13,180.82,176.98,180.18,85400.0],["2023-09-20",180.16,189.18,179.34,182.72,158100.0],["2023-09-21",180.14,180.63,177.01,178.11,75100.0],["2023-09-22",178.76,180.45,177.71,178.84,93900.0],["2023-09-25",177.7,181.36,177.7,180.22,68600.0],["2023-09-26",178.99,179.53,171.54,173.25,134800.0],["2023-09-27",173.67,180.16,173.13,178.72,85500.0],["2023-09-28",178.6,183.4,177.64,181.69,94700.0],["2023-09-29",182.71,185.36,181.33,182.63,118900.0],["2023-10-02",181.59,184.83,181.06,184.52,85800.0],["2023-10-03",182.56,182.68,179.01,181.13,92900.0],["2023-10-04",183.46,186.97,182.3,186.25,150900.0],["2023-10-05",186.46,193.97,186.05,189.35,175500.0],["2023-10-06",187.5,194.3,187.5,193.38,177700.0],["2023-10-09",191.28,195.89,190.387,195.17,81000.0],["2023-10-10",195.55,198.18,192.1,192.27,128200.0],["2023-10-11",193.07,194.25,186.92,189.27,145400.0],["2023-10-12",189.87,190.87,182.4,182.87,118000.0],["2023-10-13",182.6,184.38,180.54,180.67,104900.0],["2023-10-16",181.05,186.16,181.05,185.18,145000.0],["2023-10-17",184.68,187.94,184.68,185.75,113100.0],["2023-10-18",184.59,186.775,180.685,181.11,116200.0],["2023-10-19",182.87,185.64,181.1,183.97,79800.0],["2023-10-20",184.6,184.63,175.485,178.11,86600.0],["2023-10-23",176.77,180.88,175.52,179.75,60100.0],["2023-10-24",180.7,182.81,178.68,181.44,57800.0],["2023-10-25",180.64,180.64,174.52,176.25,101600.0],["2023-10-26",177.61,180.21,174.6,176.77,165000.0],["2023-10-27",193.13,207.4,184.035,187.94,516300.0],["2023-10-30",189.5,189.5,183.41,183.59,194000.0],["2023-10-31",184.91,189.08,184.07,187.57,260100.0],["2023-11-01",187.62,188.7,182.26,184.15,245200.0],["2023-11-02",187.8,189.715,183.77,187.94,186400.0],["2023-11-03",189.71,199.979,188.45,198.06,274000.0],["2023-11-06",198.5,201.39,195.0,198.9,270400.0],["2023-11-07",199.95,202.51,197.07,198.03,272200.0],["2023-11-08",198.69,202.31,196.22,201.86,186800.0],["2023-11-09",202.7,203.95,198.39,198.82,206700.0],["2023-11-10",199.4,201.75,197.45,198.85,180200.0],["2023-11-13",198.68,200.88,197.745,198.28,203800.0],["2023-11-14",203.37,211.413,202.93,210.98,379700.0],["2023-11-15",207.0,209.05,199.025,200.36,290900.0],["2023-11-16",199.84,202.775,195.561,199.45,189600.0],["2023-11-17",200.39,203.16,199.56,200.56,240100.0],["2023-11-20",202.4,203.335,199.56,200.05,240600.0],["2023-11-21",200.52,201.58,192.85,196.51,198200.0],["2023-11-22",196.84,198.82,195.31,197.03,142800.0],["2023-11-24",195.77,196.995,192.19,193.21,80600.0],["2023-11-27",193.37,199.19,193.37,194.78,282600.0],["2023-11-28",195.76,197.513,189.13,190.23,231800.0],["2023-11-29",192.86,195.035,187.74,189.07,205300.0],["2023-11-30",188.8,189.78,183.33,189.25,393900.0],["2023-12-01",188.24,191.04,187.37,187.83,215800.0],["2023-12-04",186.54,194.2,184.34,193.33,295600.0],["2023-12-05",191.12,196.69,190.18,194.67,199600.0],["2023-12-06",195.38,196.94,189.18,189.18,219700.0],["2023-12-07",188.32,192.34,180.96,181.24,225700.0],["2023-12-08",181.0,184.78,180.0,182.99,153600.0],["2023-12-11",182.2,183.29,177.83,182.07,186200.0],["2023-12-12",182.24,182.24,179.27,180.82,117400.0],["2023-12-13",180.42,183.53,177.385,183.33,188500.0],["2023-12-14",185.15,189.1,179.75,180.18,261400.0],["2023-12-15",181.51,182.93,177.0,178.61,407500.0],["2023-12-18",178.01,179.04,174.91,177.0,215800.0],["2023-12-19",178.73,182.0,177.59,177.66,175600.0],["2023-12-20",177.0,178.3,174.54,174.74,144400.0],["2023-12-21",176.17,178.67,174.02,176.87,140000.0],["2023-12-22",176.51,178.22,176.195,177.24,128500.0],["2023-12-26",177.5,178.61,175.92,175.92,105900.0],["2023-12-27",176.24,176.57,173.75,174.18,111800.0],["2023-12-28",173.92,174.685,172.43,173.16,135800.0],["2023-12-29",173.08,175.39,171.4,173.24,242500.0],["2024-01-02",171.98,171.98,167.26,169.21,223700.0],["2024-01-03",168.51,169.23,165.1,166.83,335400.0],["2024-01-04",167.47,167.925,164.51,165.79,234400.0],["2024-01-05",164.88,166.2,164.29,164.35,190300.0],["2024-01-08",165.13,169.07,165.13,167.61,156200.0],["2024-01-09",165.93,176.76,165.93,174.21,383100.0],["2024-01-10",174.99,176.57,171.915,176.44,240800.0],["2024-01-11",176.5,180.0,176.004,179.86,219000.0],["2024-01-12",181.34,183.29,179.48,181.08,262600.0],["2024-01-16",179.55,181.475,174.0,175.19,156200.0],["2024-01-17",173.53,177.23,171.19,174.76,166300.0],["2024-01-18",176.9,177.91,173.05,176.31,129700.0],["2024-01-19",178.11,178.66,174.77,177.4,172500.0],["2024-01-22",179.28,182.63,178.74,182.07,172000.0],["2024-01-23",183.92,184.98,179.53,180.55,273000.0],["2024-01-24",182.31,183.99,176.1,176.5,272000.0],["2024-01-25",179.16,179.27,172.98,174.38,288400.0],["2024-01-26",201.0,226.78,198.01,223.66,1858800.0],["2024-01-29",223.03,231.02,215.44,229.69,615800.0],["2024-01-30",230.0,230.75,221.11,225.46,329300.0],["2024-01-31",224.18,224.94,218.15,219.26,235900.0],["2024-02-01",221.17,227.75,220.26,226.68,268400.0],["2024-02-02",224.57,232.268,222.77,227.77,233000.0],["2024-02-05",226.91,227.99,221.03,223.3,159100.0],["2024-02-06",225.53,229.74,223.85,227.72,212500.0],["2024-02-07",229.99,234.79,228.93,233.32,376700.0],["2024-02-08",235.0,238.0,234.15,236.73,195400.0],["2024-02-09",239.13,242.0,232.7,233.71,279100.0],["2024-02-12",234.06,236.325,231.41,234.2,251700.0],["2024-02-13",226.19,232.97,221.0,230.06,337600.0],["2024-02-14",233.16,238.055,231.46,233.28,213400.0],["2024-02-15",235.5,241.82,234.45,240.82,326600.0],["2024-02-16",240.77,241.77,233.46,233.46,260600.0],["2024-02-20",232.84,233.525,230.28,233.21,137300.0],["2024-02-21",231.01,231.395,224.515,227.36,127000.0],["2024-02-22",229.9,231.645,226.54,230.24,189000.0],["2024-02-23",230.93,236.78,229.09,236.31,272900.0],["2024-02-26",236.32,239.905,236.32,239.19,171200.0],["2024-02-27",240.0,240.84,235.91,239.73,199600.0],["2024-02-28",237.8,242.7,236.125,240.96,146800.0],["2024-02-29",244.12,246.12,239.62,242.09,314100.0],["2024-03-01",241.75,243.714,239.18,242.13,191700.0],["2024-03-04",240.91,241.78,236.69,238.75,280900.0],["2024-03-05",235.98,238.22,227.92,229.59,275600.0],["2024-03-06",233.06,233.06,223.03,225.11,262100.0],["2024-03-07",227.61,229.79,224.032,228.75,382700.0],["2024-03-08",230.21,233.31,226.025,227.73,178500.0],["2024-03-11",227.4,228.44,226.05,227.76,143000.0],["2024-03-12",227.42,229.079,221.75,224.27,262700.0],["2024-03-13",224.22,227.67,224.22,225.82,135200.0],["2024-03-14",224.33,224.6,220.29,222.9,146300.0],["2024-03-15",221.34,222.66,218.69,221.46,200900.0],["2024-03-18",222.65,224.99,220.57,221.47,138200.0],["2024-03-19",219.34,224.1,218.118,223.41,100700.0],["2024-03-20",223.41,228.53,222.37,227.82,237300.0],["2024-03-21",229.65,235.72,228.92,233.74,179500.0],["2024-03-22",233.9,235.05,230.7,233.32,128100.0],["2024-03-25",231.85,233.805,226.03,226.49,146500.0],["2024-03-26",242.99,253.42,242.395,248.71,979100.0],["2024-03-27",251.61,253.083,244.84,247.67,730100.0],["2024-03-28",248.76,253.04,242.24,246.74,3492900.0],["2024-04-01",245.42,246.455,240.07,241.18,437600.0],["2024-04-02",237.44,239.73,234.03,235.74,343000.0],["2024-04-03",234.69,239.3,232.96,233.5,203300.0],["2024-04-04",236.57,239.61,229.32,230.01,173600.0],["2024-04-05",229.6,235.22,229.6,232.33,151100.0],["2024-04-08",234.13,235.77,230.787,233.2,192300.0],["2024-04-09",233.2,233.2,227.89,232.49,185400.0],["2024-04-10",226.84,231.29,225.27,225.4,175400.0],["2024-04-11",226.32,227.791,222.15,224.09,131700.0],["2024-04-12",222.02,223.37,219.585,221.425,180300.0],["2024-04-15",222.11,222.59,214.76,215.7,176200.0],["2024-04-16",215.93,218.45,214.24,214.58,171800.0],["2024-04-17",215.64,220.245,214.07,216.72,243200.0],["2024-04-18",216.45,218.29,211.8,212.49,244100.0],["2024-04-19",211.99,212.99,207.945,208.5,276500.0],["2024-04-22",210.55,216.48,208.98,214.79,310500.0],["2024-04-23",215.01,221.24,215.01,219.33,217100.0],["2024-04-24",220.26,220.26,213.88,215.9,181200.0],["2024-04-25",212.08,217.9,211.0,216.65,588400.0],["2024-04-26",243.9,256.73,236.66,242.75,714900.0],["2024-04-29",242.75,246.005,235.15,238.05,406200.0],["2024-04-30",236.85,237.665,226.39,226.78,490000.0],["2024-05-01",226.92,233.635,223.92,230.11,298600.0],["2024-05-02",232.95,237.17,230.665,236.05,231100.0],["2024-05-03",240.24,244.8,236.78,239.11,202500.0],["2024-05-06",240.2,247.41,238.71,247.36,301200.0],["2024-05-07",245.94,252.04,244.055,248.49,219400.0],["2024-05-08",245.95,248.235,244.75,244.91,222100.0],["2024-05-09",244.94,248.53,243.83,245.3,202800.0],["2024-05-10",245.0,248.57,243.69,247.31,202500.0],["2024-05-13",248.39,251.36,248.01,249.41,303100.0],["2024-05-14",249.0,249.45,242.92,247.19,263800.0],["2024-05-15",250.0,255.377,247.25,249.87,249200.0],["2024-05-16",248.38,250.0,245.73,246.88,161800.0],["2024-05-17",247.31,248.75,238.01,240.59,169400.0],["2024-05-20",239.89,244.69,237.0,243.14,175200.0],["2024-05-21",242.89,244.14,237.7,238.37,178000.0],["2024-05-22",238.25,241.27,236.22,237.18,127700.0],["2024-05-23",238.49,239.42,231.43,234.78,182600.0],["2024-05-24",235.71,235.71,229.43,230.4,197400.0],["2024-05-28",229.51,233.66,227.08,233.16,213600.0],["2024-05-29",230.29,234.84,229.31,230.67,208800.0],["2024-05-30",230.09,230.09,226.145,229.69,247100.0],["2024-05-31",231.27,233.02,224.28,228.32,208300.0],["2024-06-03",229.23,229.89,224.97,227.37,252500.0],["2024-06-04",227.09,231.64,224.58,226.96,332800.0],["2024-06-05",228.6,232.13,225.0,231.43,187900.0],["2024-06-06",230.92,235.27,230.92,231.74,206500.0],["2024-06-07",230.88,232.94,228.33,229.45,143200.0],["2024-06-10",226.86,233.53,222.0,231.3,138600.0],["2024-06-11",231.65,237.0,229.8,234.18,323800.0],["2024-06-12",239.03,243.04,238.4,240.07,244600.0],["2024-06-13",239.75,241.57,234.29,234.42,189000.0],["2024-06-14",232.66,233.19,228.96,231.52,131900.0],["2024-06-17",231.52,232.27,226.9,230.24,164200.0],["2024-06-18",230.27,234.485,228.93,231.76,198800.0],["2024-06-20",232.38,232.92,227.82,231.87,262500.0],["2024-06-21",231.66,239.11,228.765,231.82,508300.0],["2024-06-24",231.16,232.48,229.456,232.13,174100.0],["2024-06-25",232.13,238.95,231.065,238.62,207700.0],["2024-06-26",238.41,241.16,234.62,239.7,217400.0],["2024-06-27",240.49,250.38,239.397,248.89,335500.0],["2024-06-28",250.0,251.51,242.04,244.57,2429300.0],["2024-07-01",243.96,246.54,241.6,243.36,194000.0],["2024-07-02",243.43,247.81,242.87,247.16,329600.0],["2024-07-03",246.78,253.65,245.42,249.97,245500.0],["2024-07-05",250.47,252.85,249.41,252.58,137300.0],["2024-07-08",253.61,256.7,250.63,252.55,176000.0],["2024-07-09",252.55,253.068,247.31,248.87,183300.0],["2024-07-10",250.6,251.61,244.45,247.96,155100.0],["2024-07-11",251.19,254.57,247.965,251.71,233400.0],["2024-07-12",254.14,265.71,251.895,264.35,527900.0],["2024-07-15",266.06,268.66,260.8,261.36,297100.0],["2024-07-16",263.08,266.28,260.26,264.62,186300.0],["2024-07-17",264.4,265.77,257.89,262.98,271000.0],["2024-07-18",263.64,268.2,259.24,263.66,303400.0],["2024-07-19",263.66,266.94,261.07,263.02,330200.0],["2024-07-22",265.53,270.68,264.495,269.77,417900.0],["2024-07-23",270.0,274.56,268.45,270.02,299800.0],["2024-07-24",267.0,268.25,256.32,256.6,251900.0],["2024-07-25",256.4,268.57,251.31,259.07,571500.0],["2024-07-26",269.94,272.505,230.39,230.95,719000.0],["2024-07-29",231.34,233.69,224.19,229.02,611100.0],["2024-07-30",229.26,233.85,218.3,219.53,454000.0],["2024-07-31",223.02,225.44,219.23,221.48,332700.0],["2024-08-01",220.0,222.26,210.432,215.69,314900.0],["2024-08-02",208.95,213.4,205.821,210.59,318700.0],["2024-08-05",199.28,207.805,197.58,204.33,248000.0],["2024-08-06",206.45,210.26,204.315,208.09,227900.0],["2024-08-07",211.5,216.01,209.32,211.71,306300.0],["2024-08-08",213.79,215.865,209.574,214.42,151800.0],["2024-08-09",215.01,217.83,212.93,213.92,191400.0],["2024-08-12",214.89,214.97,210.83,212.8,252000.0],["2024-08-13",215.09,218.61,214.6,217.16,161700.0],["2024-08-14",218.01,218.58,214.22,216.82,113300.0],["2024-08-15",219.0,223.32,217.664,221.22,143600.0],["2024-08-16",219.62,222.99,218.9,219.7,168100.0],["2024-08-19",221.13,223.88,218.275,223.58,112000.0],["2024-08-20",222.92,224.0,218.8,220.28,128900.0],["2024-08-21",220.97,229.01,220.97,227.84,171400.0],["2024-08-22",229.25,229.5,224.92,225.62,158900.0],["2024-08-23",226.94,231.21,225.3,229.46,203200.0],["2024-08-26",231.02,236.48,230.59,234.05,209900.0],["2024-08-27",232.52,232.99,229.68,232.88,129400.0],["2024-08-28",231.3,233.65,228.23,229.22,174400.0],["2024-08-29",231.18,234.9,230.82,232.14,143600.0],["2024-08-30",233.43,234.865,231.31,231.99,352300.0],["2024-09-03",231.19,232.33,228.475,229.41,152100.0],["2024-09-04",229.03,229.03,221.76,226.59,152700.0],["2024-09-05",226.31,228.29,225.18,228.28,90800.0],["2024-09-06",229.83,230.865,222.53,222.92,107500.0],["2024-09-09",224.57,225.895,220.1,221.99,199900.0],["2024-09-10",223.86,224.5,220.29,220.77,118200.0],["2024-09-11",220.41,224.49,219.51,224.12,107700.0],["2024-09-12",225.76,226.73,220.82,224.23,170100.0],["2024-09-13",225.81,229.01,225.035,225.84,97400.0],["2024-09-16",227.06,230.67,226.94,227.15,140600.0],["2024-09-17",227.93,229.855,225.755,229.19,146900.0],["2024-09-18",229.09,233.81,226.75,229.09,118300.0],["2024-09-19",234.37,235.6,230.85,231.82,166300.0],["2024-09-20",232.92,235.69,231.43,233.79,566300.0],["2024-09-23",235.39,237.708,233.1,236.19,131900.0],["2024-09-24",236.48,239.31,234.92,238.51,143900.0],["2024-09-25",239.63,240.0,234.11,234.14,137900.0],["2024-09-26",237.67,237.67,234.235,236.32,90900.0],["2024-09-27",237.82,238.49,234.31,234.54,151900.0],["2024-09-30",234.1,235.63,231.94,235.4,205000.0],["2024-10-01",236.09,236.09,228.16,232.2,194000.0],["2024-10-02",231.76,231.855,226.08,226.92,324000.0],["2024-10-03",226.33,228.6,224.64,227.0,224600.0],["2024-10-04",230.29,231.0,226.8,227.12,181400.0],["2024-10-07",227.12,227.12,222.66,223.31,211800.0],["2024-10-08",223.6,228.08,223.6,226.13,117100.0],["2024-10-09",225.41,227.13,224.15,225.16,162500.0],["2024-10-10",224.02,224.02,221.01,222.16,267100.0],["2024-10-11",223.38,228.38,220.71,226.27,281400.0],["2024-10-14",226.83,227.625,224.57,226.53,142400.0],["2024-10-15",221.3,221.3,201.79,201.97,622600.0],["2024-10-16",203.05,204.395,201.84,203.34,224100.0],["2024-10-17",204.0,204.0,199.5,201.61,203100.0],["2024-10-18",203.25,204.76,200.275,201.14,239200.0],["2024-10-21",201.14,202.505,199.28,200.595,201800.0],["2024-10-22",199.7,200.74,196.2,198.43,357800.0],["2024-10-23",198.36,199.03,194.94,195.52,337900.0],["2024-10-24",197.71,200.537,189.01,192.07,583100.0],["2024-10-25",210.82,236.0,209.31,212.34,894100.0],["2024-10-28",213.45,215.0,209.61,210.37,346300.0],["2024-10-29",210.1,216.42,209.365,216.39,269400.0],["2024-10-30",215.8,218.035,213.0,217.63,251800.0],["2024-10-31",215.98,218.0,207.71,207.87,278800.0],["2024-11-01",207.74,211.01,207.02,208.52,174300.0],["2024-11-04",207.04,212.32,206.37,212.0,162900.0],["2024-11-05",212.33,216.69,211.96,216.09,219400.0],["2024-11-06",220.45,229.705,219.69,228.1,302100.0],["2024-11-07",228.86,229.88,227.32,228.39,198500.0],["2024-11-08",228.96,228.96,225.8,228.2,195400.0],["2024-11-11",229.04,233.8,227.34,233.47,221700.0],["2024-11-12",231.34,236.41,231.34,235.26,181100.0],["2024-11-13",235.0,239.44,234.09,234.3,114000.0],["2024-11-14",233.9,235.025,231.41,233.36,180600.0],["2024-11-15",229.85,231.925,226.88,230.02,187300.0],["2024-11-18",229.54,230.19,228.186,229.33,229100.0],["2024-11-19",227.17,229.16,226.24,228.55,152700.0],["2024-11-20",227.89,230.82,226.77,230.65,109100.0],["2024-11-21",231.35,236.99,230.803,236.73,103400.0],["2024-11-22",238.38,242.94,237.26,242.39,195600.0],["2024-11-25",245.31,253.27,244.585,251.06,194600.0],["2024-11-26",251.6,255.58,248.286,255.4,163800.0],["2024-11-27",256.18,257.715,252.42,254.82,159100.0],["2024-11-29",254.91,257.66,253.07,253.75,106100.0],["2024-12-02",254.68,257.75,252.09,255.89,149400.0],["2024-12-03",257.09,262.345,254.13,261.58,374600.0],["2024-12-04",263.74,271.97,263.19,268.07,180900.0],["2024-12-05",268.49,269.8,265.08,269.26,243100.0],["2024-12-06",270.94,273.0,260.06,263.0,189400.0],["2024-12-09",263.0,265.365,254.763,255.87,229500.0],["2024-12-10",256.68,259.44,252.6,256.61,162400.0],["2024-12-11",258.9,262.185,257.04,260.32,112900.0],["2024-12-12",260.3,264.2,258.5,263.55,145400.0],["2024-12-13",262.14,262.22,255.64,259.18,150400.0],["2024-12-16",259.43,264.259,258.83,263.65,224100.0],["2024-12-17",263.26,264.978,257.0,261.51,176700.0],["2024-12-18",262.0,264.96,250.97,251.35,209800.0],["2024-12-19",254.05,258.15,250.18,251.65,206300.0],["2024-12-20",249.03,256.474,244.89,251.79,385100.0],["2024-12-23",251.79,251.79,247.39,249.05,144200.0],["2024-12-24",250.16,252.67,247.22,252.67,50900.0],["2024-12-26",251.23,253.385,250.25,252.45,92100.0],["2024-12-27",250.17,251.66,246.46,249.89,116100.0],["2024-12-30",247.29,249.21,242.67,247.23,151700.0],["2024-12-31",248.38,250.43,246.31,246.72,137200.0],["2025-01-02",249.69,251.51,245.36,248.11,185100.0],["2025-01-03",250.26,256.08,249.7,252.72,150400.0],["2025-01-06",251.29,252.93,249.935,251.05,192600.0],["2025-01-07",251.44,253.53,245.49,249.56,154900.0],["2025-01-08",248.9,254.86,247.96,253.59,232600.0],["2025-01-10",248.3,252.03,241.695,243.77,257900.0],["2025-01-13",242.36,243.19,238.292,242.55,283800.0],["2025-01-14",243.4,247.93,242.48,246.57,233800.0],["2025-01-15",251.12,254.49,250.19,252.49,256300.0],["2025-01-16",254.61,254.61,251.78,252.28,309200.0],["2025-01-17",255.0,255.15,250.73,251.92,185300.0],["2025-01-21",254.9,261.74,252.0,260.39,170500.0],["2025-01-22",261.42,264.08,257.62,257.62,222500.0],["2025-01-23",255.03,260.98,254.82,260.64,245100.0],["2025-01-24",260.0,260.34,249.29,250.03,279600.0],["2025-01-27",246.5,259.74,243.194,254.82,216100.0],["2025-01-28",255.0,266.51,249.6,259.22,267500.0],["2025-01-29",258.06,258.06,248.24,249.97,427600.0],["2025-01-30",251.12,256.76,249.53,253.58,389300.0],["2025-01-31",241.3,243.08,228.4,233.91,996000.0],["2025-02-03",230.82,241.66,227.873,238.5,548100.0],["2025-02-04",238.02,240.735,230.0,231.73,337300.0],["2025-02-05",231.7,234.775,228.675,230.59,426200.0],["2025-02-06",231.56,232.01,226.2,226.55,343700.0],["2025-02-07",227.0,228.42,221.122,222.98,362000.0],["2025-02-10",224.74,227.19,222.77,223.08,220900.0],["2025-02-11",222.16,223.34,217.98,218.5,174200.0],["2025-02-12",215.7,218.35,213.39,213.64,214000.0],["2025-02-13",215.57,216.945,211.99,214.87,209200.0],["2025-02-14",214.21,217.69,213.0,217.32,190100.0],["2025-02-18",217.27,217.595,211.27,212.6,270400.0],["2025-02-19",218.08,223.0,214.36,214.89,330900.0],["2025-02-20",213.72,216.765,211.27,216.09,326200.0],["2025-02-21",216.65,220.348,211.65,211.66,290900.0],["2025-02-24",212.86,216.24,209.634,215.01,281200.0],["2025-02-25",214.4,216.15,211.155,211.22,392800.0],["2025-02-26",212.32,215.87,211.85,213.23,299300.0],["2025-02-27",214.22,215.29,210.12,211.64,215800.0],["2025-02-28",211.89,216.14,210.09,214.5,328900.0],["2025-03-03",216.17,218.13,212.735,213.76,436100.0],["2025-03-04",212.29,221.41,210.1,218.62,357700.0],["2025-03-05",219.0,225.01,218.5,223.97,537200.0],["2025-03-06",221.62,223.71,217.62,220.11,321100.0],["2025-03-07",219.99,222.68,213.561,220.89,317800.0],["2025-03-10",217.25,217.82,212.825,215.61,319400.0],["2025-03-11",215.06,217.8,210.505,214.46,444500.0],["2025-03-12",216.3,217.291,207.78,210.25,322900.0],["2025-03-13",210.31,210.96,203.52,206.66,281500.0],["2025-03-14",208.23,217.38,208.04,216.74,364800.0],["2025-03-17",216.13,220.19,215.9,216.12,240900.0],["2025-03-18",214.08,214.08,210.77,212.82,180700.0],["2025-03-19",212.83,218.15,211.09,216.99,214100.0],["2025-03-20",215.04,218.495,214.4,215.51,175700.0],["2025-03-21",212.02,216.43,212.02,215.37,235800.0],["2025-03-24",218.12,221.4,217.43,220.6,203800.0],["2025-03-25",221.8,230.52,220.935,230.33,690500.0],["2025-03-26",229.21,229.65,222.515,225.5,387500.0],["2025-03-27",225.65,227.43,220.57,225.19,309000.0],["2025-03-28",224.51,224.63,218.06,221.3,227300.0],["2025-03-31",218.98,222.38,213.965,219.9,244100.0],["2025-04-01",219.99,224.11,217.565,222.43,388100.0],["2025-04-02",218.69,228.705,215.08,227.63,380700.0],["2025-04-03",217.75,226.92,214.6,224.41,493600.0],["2025-04-04",219.81,222.85,211.56,216.25,370500.0],["2025-04-07",216.0,219.53,205.01,214.77,641600.0],["2025-04-08",222.51,224.24,206.58,208.24,398400.0],["2025-04-09",206.8,229.78,206.8,228.54,323900.0],["2025-04-10",222.07,224.91,214.76,223.04,357300.0],["2025-04-11",222.78,224.77,216.04,224.2,223700.0],["2025-04-14",228.43,230.0,223.96,227.57,176400.0],["2025-04-15",228.01,228.82,221.17,221.86,163000.0],["2025-04-16",220.94,223.45,215.823,217.92,165800.0],["2025-04-17",219.99,220.695,215.8,218.78,163400.0],["2025-04-21",217.77,217.77,207.29,209.9,203600.0],["2025-04-22",212.01,220.38,210.45,220.29,260600.0],["2025-04-23",227.46,233.64,225.01,225.66,333000.0],["2025-04-24",227.15,235.0,226.8,234.65,312000.0],["2025-04-25",208.26,208.685,190.24,192.02,1561900.0],["2025-04-28",192.01,202.06,192.01,201.49,940800.0],["2025-04-29",201.48,204.585,199.49,203.72,387900.0],["2025-04-30",199.18,207.07,198.7,206.52,452100.0],["2025-05-01",207.91,209.823,203.86,206.63,406900.0],["2025-05-02",209.68,214.16,209.24,212.06,244300.0],["2025-05-05",209.45,216.2,209.45,214.34,207500.0],["2025-05-06",211.0,215.14,210.11,213.2,219800.0],["2025-05-07",215.34,217.172,212.43,214.52,239400.0],["2025-05-08",215.1,217.745,213.64,215.75,266400.0],["2025-05-09",215.75,216.87,213.485,214.29,205400.0],["2025-05-12",220.41,222.34,214.46,220.78,289500.0],["2025-05-13",220.97,221.0,216.29,216.7,334400.0],["2025-05-14",215.29,216.62,211.1,212.12,320500.0],["2025-05-15",212.26,213.5,209.24,212.43,230800.0],["2025-05-16",211.45,221.14,211.45,218.91,263400.0],["2025-05-19",216.07,218.315,214.445,214.6,253300.0],["2025-05-20",214.1,217.51,212.41,213.47,163600.0],["2025-05-21",210.71,212.63,205.96,206.19,160400.0],["2025-05-22",207.25,210.115,205.274,208.32,202900.0],["2025-05-23",205.69,210.875,205.125,209.83,180200.0],["2025-05-27",212.5,214.1,211.48,213.35,201200.0],["2025-05-28",212.87,212.87,205.66,206.29,153300.0],["2025-05-29",206.48,210.135,205.0,209.42,242600.0],["2025-05-30",209.39,211.59,204.85,211.17,300200.0],["2025-06-02",209.53,211.68,204.6,209.81,210900.0],["2025-06-03",210.42,218.73,210.19,218.15,218400.0],["2025-06-04",217.49,221.26,217.415,218.01,193200.0],["2025-06-05",217.98,219.33,215.015,215.8,257900.0],["2025-06-06",216.74,217.865,213.84,217.25,242600.0],["2025-06-09",217.74,219.85,215.75,217.95,258500.0],["2025-06-10",222.53,231.58,220.06,228.44,548400.0],["2025-06-11",228.44,231.05,226.275,227.83,336900.0],["2025-06-12",227.47,231.22,225.85,227.02,341700.0],["2025-06-13",222.5,228.21,222.5,225.57,401200.0],["2025-06-16",226.34,229.14,225.147,227.58,241400.0],["2025-06-17",225.35,225.35,218.555,220.62,259600.0],["2025-06-18",221.27,227.15,219.83,223.73,280400.0],["2025-06-20",223.73,225.78,221.165,223.29,373900.0],["2025-06-23",222.04,230.0,219.0,228.53,218500.0],["2025-06-24",228.9,232.905,228.335,232.58,230200.0],["2025-06-25",234.14,235.39,229.71,230.79,240200.0],["2025-06-26",232.02,232.02,227.72,229.29,199600.0],["2025-06-27",229.24,231.76,223.68,227.33,441400.0],["2025-06-30",228.74,230.75,224.66,230.28,351800.0],["2025-07-01",229.64,232.91,226.91,229.81,329400.0],["2025-07-02",229.16,233.347,227.44,232.65,230000.0],["2025-07-03",232.13,237.315,231.93,235.49,159100.0],["2025-07-07",233.42,241.04,233.42,240.77,253000.0],["2025-07-08",240.8,243.65,238.45,243.03,302500.0],["2025-07-09",244.9,246.63,240.93,246.39,175400.0],["2025-07-10",245.18,248.847,241.75,245.36,192700.0],["2025-07-11",243.9,243.995,236.21,237.68,250800.0],["2025-07-14",236.06,243.385,236.06,242.05,247000.0],["2025-07-15",243.03,244.95,239.63,240.6,233600.0],["2025-07-16",240.88,247.13,240.88,245.94,246600.0],["2025-07-17",247.67,256.51,247.67,253.97,371900.0],["2025-07-18",256.07,258.38,249.045,250.95,180700.0],["2025-07-21",251.42,255.96,250.29,252.23,220000.0],["2025-07-22",253.61,255.66,251.945,255.49,184700.0],["2025-07-23",255.76,262.48,255.2,261.52,215500.0],["2025-07-24",261.42,264.98,260.195,261.43,253900.0],["2025-07-25",263.42,264.81,258.62,264.54,219700.0],["2025-07-28",265.0,266.55,260.19,260.49,266100.0],["2025-07-29",259.19,262.19,256.66,260.58,330200.0],["2025-07-30",261.72,262.89,257.593,259.2,216300.0],["2025-07-31",263.85,270.76,260.91,267.38,543900.0],["2025-08-01",283.0,320.36,282.502,319.15,1105200.0],["2025-08-04",321.8,326.04,315.99,321.25,894600.0],["2025-08-05",321.7,323.335,310.32,313.7,564400.0],["2025-08-06",315.71,315.76,302.36,312.37,491800.0],["2025-08-07",312.84,315.308,298.96,300.37,605700.0],["2025-08-08",300.0,300.25,282.74,283.36,635500.0],["2025-08-11",281.98,290.545,279.631,280.88,457200.0],["2025-08-12",281.07,281.07,268.6,272.44,410100.0],["2025-08-13",275.76,275.76,264.33,268.72,303500.0],["2025-08-14",268.5,270.865,264.9,265.4,239900.0],["2025-08-15",264.98,268.0,263.73,265.295,274400.0],["2025-08-18",266.73,272.8,265.26,269.1,314600.0],["2025-08-19",268.12,273.5,266.59,269.93,267200.0],["2025-08-20",269.67,270.345,266.895,267.46,235200.0],["2025-08-21",265.33,270.34,264.945,269.97,188600.0],["2025-08-22",270.0,276.52,267.9,275.32,328200.0],["2025-08-25",274.31,277.245,272.405,274.79,242100.0],["2025-08-26",274.88,278.0,271.84,273.73,406600.0],["2025-08-27",274.34,277.65,274.12,276.27,285600.0],["2025-08-28",276.39,278.955,275.29,276.22,180300.0],["2025-08-29",276.13,277.38,272.73,277.38,221100.0],["2025-09-02",272.82,278.8,272.41,273.54,166700.0],["2025-09-03",273.95,276.44,270.62,276.29,258000.0],["2025-09-04",275.81,279.26,272.75,279.24,233900.0],["2025-09-05",281.56,285.052,280.36,284.81,177600.0],["2025-09-08",284.89,288.735,284.085,286.46,258200.0],["2025-09-09",286.6,287.5,277.45,279.59,202100.0],["2025-09-10",279.59,280.26,275.58,276.72,270200.0],["2025-09-11",276.75,282.675,275.95,281.48,233900.0],["2025-09-12",284.33,284.48,275.65,276.09,259700.0],["2025-09-15",276.09,280.64,275.73,280.22,237500.0],["2025-09-16",280.3,280.3,273.4,276.26,164600.0],["2025-09-17",276.45,278.1,272.5,276.75,198400.0],["2025-09-18",276.95,280.63,275.935,279.89,143400.0],["2025-09-19",279.29,281.88,276.105,281.57,346100.0],["2025-09-22",281.05,285.61,278.78,285.18,244900.0],["2025-09-23",284.77,285.44,280.34,280.36,225600.0],["2025-09-24",280.93,282.485,276.64,279.68,130400.0],["2025-09-25",279.19,279.39,275.01,275.97,154900.0],["2025-09-26",276.4,279.23,274.36,278.53,142900.0],["2025-09-29",280.18,282.61,277.43,282.58,177800.0],["2025-09-30",282.42,283.14,274.58,275.66,244600.0],["2025-10-01",275.28,277.73,254.15,256.54,495700.0],["2025-10-02",256.2,257.355,249.85,252.85,364600.0],["2025-10-03",251.92,255.253,248.34,249.86,313900.0],["2025-10-06",250.0,250.345,242.095,243.48,310900.0],["2025-10-07",242.33,243.0,236.49,239.52,324100.0],["2025-10-08",239.88,239.88,233.578,234.65,325500.0],["2025-10-09",235.0,236.764,230.28,230.72,207200.0],["2025-10-10",232.39,232.39,224.0,224.87,260000.0],["2025-10-13",224.74,228.74,223.38,225.35,288100.0],["2025-10-14",224.9,232.53,222.91,227.5,407700.0],["2025-10-15",227.99,228.97,225.0,228.55,333300.0],["2025-10-16",228.84,230.37,223.28,223.31,302500.0],["2025-10-17",227.91,237.075,225.25,235.51,441600.0],["2025-10-20",236.4,240.88,234.67,240.38,199900.0],["2025-10-21",239.95,242.5,236.074,240.31,239000.0],["2025-10-22",240.07,240.74,236.22,238.01,148100.0],["2025-10-23",238.01,241.24,237.0,239.55,151100.0],["2025-10-24",245.93,247.0,240.89,242.68,215500.0],["2025-10-27",242.68,247.56,241.943,245.27,310300.0],["2025-10-28",244.28,246.0,240.0,244.28,193800.0],["2025-10-29",243.01,244.73,236.425,238.67,365600.0],["2025-10-30",237.24,240.63,230.49,235.71,478900.0],["2025-10-31",219.0,258.58,219.0,254.43,899600.0],["2025-11-03",254.0,264.18,250.9,262.26,695300.0],["2025-11-04",262.0,265.02,254.34,260.62,432400.0],["2025-11-05",261.65,263.4,253.945,257.5,299000.0],["2025-11-06",257.64,258.06,249.345,250.27,209200.0],["2025-11-07",245.8,253.84,244.19,251.8,160200.0],["2025-11-10",252.7,257.57,250.43,254.96,198700.0],["2025-11-11",253.66,256.86,250.35,250.71,198500.0],["2025-11-12",251.45,252.14,247.57,250.35,184800.0],["2025-11-13",249.8,251.09,245.28,246.5,172600.0],["2025-11-14",243.67,250.81,242.43,247.96,225300.0],["2025-11-17",245.81,247.36,236.37,238.28,223100.0],["2025-11-18",235.78,238.22,219.87,228.08,334500.0],["2025-11-19",231.31,231.31,217.35,221.79,284900.0],["2025-11-20",223.38,224.44,219.64,221.31,188500.0],["2025-11-21",222.74,229.07,221.31,228.62,274900.0],["2025-11-24",228.62,230.91,224.245,226.12,196600.0],["2025-11-25",225.84,230.87,225.84,229.88,249100.0],["2025-11-26",228.58,231.77,227.195,228.16,114500.0],["2025-11-28",229.48,230.0,227.805,228.28,61400.0],["2025-12-01",225.05,230.34,224.54,227.11,252800.0],["2025-12-02",228.75,233.02,226.33,231.32,155300.0],["2025-12-03",231.51,237.27,230.98,236.43,170900.0],["2025-12-04",235.43,236.275,232.553,235.76,157000.0],["2025-12-05",234.63,240.78,232.905,235.41,172900.0],["2025-12-08",234.05,235.3,230.63,232.57,200300.0],["2025-12-09",232.35,234.87,231.25,233.57,201600.0],["2025-12-10",233.57,237.5,230.6,231.45,272600.0],["2025-12-11",231.66,235.783,229.248,229.79,269300.0],["2025-12-12",234.23,239.0,230.54,231.43,203400.0],["2025-12-15",231.14,231.5,223.09,224.52,304800.0],["2025-12-16",224.0,232.235,222.23,231.06,259500.0],["2025-12-17",231.21,237.34,230.33,233.83,199900.0],["2025-12-18",235.46,238.8,234.14,235.74,243500.0],["2025-12-19",238.88,238.98,232.91,233.69,306800.0],["2025-12-22",233.41,238.2,232.265,236.21,215800.0],["2025-12-23",235.16,236.6,232.27,235.33,125300.0],["2025-12-24",233.94,237.86,233.45,236.42,57700.0],["2025-12-26",235.66,238.57,235.15,237.29,89200.0],["2025-12-29",237.23,238.17,234.98,236.6,102300.0],["2025-12-30",235.36,239.68,234.98,235.63,92500.0],["2025-12-31",234.79,235.79,232.28,232.65,152800.0],["2026-01-02",232.44,233.492,225.245,230.37,203900.0],["2026-01-05",228.75,239.335,228.75,233.8,229200.0],["2026-01-06",231.72,236.23,228.648,234.82,232300.0],["2026-01-07",236.0,239.86,225.54,225.85,338000.0],["2026-01-08",225.85,229.54,224.63,226.17,291900.0],["2026-01-09",226.17,231.9,222.39,226.58,305800.0],["2026-01-12",226.0,229.41,222.53,222.81,335100.0],["2026-01-13",222.51,225.09,219.66,221.17,375900.0],["2026-01-14",220.62,221.67,209.94,212.95,423300.0],["2026-01-15",214.46,220.12,212.97,219.67,386800.0],["2026-01-16",220.03,222.285,215.95,217.89,224500.0],["2026-01-20",212.76,218.32,210.88,211.29,383700.0],["2026-01-21",211.35,218.65,209.22,217.81,439800.0],["2026-01-22",219.65,226.03,219.65,222.48,251000.0],["2026-01-23",222.48,223.175,218.26,219.43,227900.0],["2026-01-26",219.71,227.288,214.63,218.86,377400.0],["2026-01-27",218.44,218.44,213.295,216.06,308400.0],["2026-01-28",218.15,221.09,215.33,218.0,261000.0],["2026-01-29",214.91,215.2,204.065,207.1,638500.0],["2026-01-30",194.49,196.448,186.45,189.88,1349300.0],["2026-02-02",192.5,196.92,191.73,195.06,456200.0],["2026-02-03",192.55,193.42,179.88,184.01,754800.0],["2026-02-04",182.54,187.035,180.53,184.15,572800.0],["2026-02-05",184.43,187.0,176.87,177.36,510600.0],["2026-02-06",180.02,185.78,178.063,179.725,546800.0],["2026-02-09",180.45,184.33,178.29,183.79,663700.0],["2026-02-10",185.42,188.855,183.965,188.3,461100.0],["2026-02-11",188.0,189.01,175.67,178.74,466000.0],["2026-02-12",178.74,181.49,173.1,175.93,452900.0],["2026-02-13",177.63,180.95,176.98,178.41,454200.0],["2026-02-17",177.91,179.0,166.36,168.79,606800.0],["2026-02-18",168.55,177.09,168.55,176.78,436800.0],["2026-02-19",177.05,177.55,173.06,176.38,263600.0],["2026-02-20",175.0,176.15,170.45,172.23,413100.0],["2026-02-23",170.56,170.56,162.2,163.33,486100.0],["2026-02-24",163.88,169.85,161.13,166.26,528100.0],["2026-02-25",167.05,169.85,165.08,166.69,402100.0],["2026-02-26",167.76,177.78,167.19,176.65,534100.0],["2026-02-27",174.0,177.89,169.99,177.76,519900.0],["2026-03-02",174.59,181.99,174.59,180.6,367200.0],["2026-03-03",177.17,189.51,175.28,188.4,506100.0],["2026-03-04",188.66,189.9,186.19,188.26,211300.0],["2026-03-05",188.05,193.3,187.56,189.9,380100.0],["2026-03-06",189.84,192.09,187.04,191.17,247400.0],["2026-03-09",189.37,191.62,186.48,189.71,437900.0],["2026-03-10",188.46,188.46,180.61,185.16,307900.0],["2026-03-11",186.24,188.18,176.99,178.99,454300.0],["2026-03-12",177.89,183.07,174.665,176.12,262500.0],["2026-03-13",177.58,179.97,171.72,172.5,282300.0],["2026-03-16",172.5,175.19,170.02,170.4,471800.0],["2026-03-17",171.45,177.365,167.56,168.48,428600.0],["2026-03-18",165.95,169.53,165.6,167.67,285200.0],["2026-03-19",166.18,172.67,165.02,166.8,237400.0],["2026-03-20",163.96,168.9,161.14,166.1,843000.0],["2026-03-23",167.8,168.68,164.575,166.97,416000.0],["2026-03-24",165.05,165.05,158.71,161.05,473300.0],["2026-03-25",163.23,164.815,155.725,158.57,281000.0],["2026-03-26",158.57,164.34,158.04,158.63,338400.0],["2026-03-27",156.66,157.61,154.16,155.68,368400.0],["2026-03-30",157.0,159.0,154.09,155.82,403000.0],["2026-03-31",158.0,161.87,155.13,157.82,287200.0],["2026-04-01",159.99,161.23,152.81,154.14,407800.0],["2026-04-02",154.14,158.135,150.119,157.11,222000.0],["2026-04-06",156.24,159.81,154.12,159.49,291000.0],["2026-04-07",159.02,160.21,156.21,156.64,171100.0],["2026-04-08",160.62,163.73,154.52,154.66,301200.0],["2026-04-09",153.33,153.37,145.45,148.61,404100.0],["2026-04-10",148.71,149.495,142.73,143.34,334400.0],["2026-04-13",143.49,149.14,143.14,148.52,300900.0],["2026-04-14",148.72,152.535,147.16,148.84,222900.0],["2026-04-15",150.76,155.78,149.0,154.86,325300.0],["2026-04-16",157.76,159.35,154.78,155.21,284300.0],["2026-04-17",158.01,159.94,156.14,156.47,281200.0],["2026-04-20",156.08,159.31,154.725,158.67,246500.0],["2026-04-21",159.54,164.42,157.24,158.13,263700.0],["2026-04-22",158.95,159.96,155.56,158.41,244200.0],["2026-04-23",154.54,156.9,149.46,152.3,582500.0],["2026-04-24",166.85,175.71,161.85,169.29,830200.0],["2026-04-27",170.975,175.085,165.88,169.75,508500.0],["2026-04-28",170.435,174.82,166.45,168.78,445600.0],["2026-04-29",168.4,168.4,163.09,165.32,316700.0],["2026-04-30",162.92,168.16,160.0,167.09,386400.0],["2026-05-01",171.46,177.47,170.24,173.1,344900.0],["2026-05-04",172.71,177.82,171.46,173.63,257700.0],["2026-05-05",173.44,175.0,168.85,172.76,304800.0],["2026-05-06",171.05,171.09,165.5,167.17,203100.0],["2026-05-07",170.06,174.0,170.0,170.21,350500.0],["2026-05-08",168.54,168.54,161.73,166.59,362800.0],["2026-05-11",165.45,166.56,156.988,159.56,289700.0],["2026-05-12",160.64,160.845,155.29,155.38,315600.0],["2026-05-13",153.03,153.03,145.14,150.53,497900.0],["2026-05-14",150.53,152.718,146.17,150.24,224000.0],["2026-05-15",150.83,155.34,149.96,151.7,227700.0],["2026-05-18",151.09,159.2,150.865,157.91,201000.0],["2026-05-19",160.19,168.18,159.4,159.82,386900.0],["2026-05-20",156.75,163.9,152.435,163.39,275500.0],["2026-05-21",160.69,164.19,158.695,162.37,289600.0],["2026-05-22",162.7,168.05,162.625,164.92,425300.0],["2026-05-26",163.63,165.7,162.355,163.77,450400.0],["2026-05-27",160.65,166.91,160.65,163.02,611400.0],["2026-05-28",162.0,163.97,157.83,159.18,421500.0],["2026-05-29",159.18,162.5,156.7,161.17,397700.0],["2026-06-01",164.5,179.52,163.5,179.3,481700.0],["2026-06-02",172.61,177.86,171.0,174.63,477600.0],["2026-06-03",170.99,171.11,161.55,166.27,440600.0],["2026-06-04",171.46,171.94,163.183,163.65,281300.0],["2026-06-05",166.26,168.87,161.85,166.94,393000.0],["2026-06-08",164.44,168.13,161.11,164.9,510300.0],["2026-06-09",162.61,169.86,161.85,169.29,413400.0],["2026-06-10",166.4,173.39,164.705,168.32,350000.0],["2026-06-11",165.57,166.75,159.51,159.68,275400.0],["2026-06-12",159.56,162.01,153.813,161.21,286300.0],["2026-06-15",162.02,165.23,158.01,158.21,276500.0],["2026-06-16",157.84,161.32,156.69,157.89,347600.0],["2026-06-17",156.36,160.82,148.315,148.59,375600.0],["2026-06-18",147.76,152.91,146.19,151.5,855800.0],["2026-06-22",148.13,153.33,142.56,144.38,453400.0],["2026-06-23",147.49,149.93,144.76,146.56,369100.0],["2026-06-24",147.5,150.31,146.055,148.81,248600.0],["2026-06-25",147.53,150.09,144.32,144.78,450700.0],["2026-06-26",144.94,156.16,144.94,155.64,414600.0],["2026-06-29",158.04,159.97,153.53,156.57,299700.0],["2026-06-30",154.59,160.64,154.59,160.35,363000.0],["2026-07-01",162.76,171.94,162.64,164.82,395800.0],["2026-07-02",164.18,172.87,164.18,170.9,358000.0],["2026-07-06",170.51,176.12,169.31,176.06,360128.775929],["2026-07-07",179.96,183,177.94,179.42,581227.394994],["2026-07-08",175.49,177.5,174.87,176.48,325995.098693],["2026-07-09",172.39,177.22,170.84,175.31,272442.728899],["2026-07-10",179.03,180,174.56,175.58,195086.334865],["2026-07-13",178.09,181.1899,176.09,179.9,307706.107559],["2026-07-14",172.41,178.8324,171.26,174.46,235436.54997],["2026-07-15",176.58,180.095,172.86,175.4,263807.606076],["2026-07-16",178.49,183.48,175.79,181.45,331682.575007],["2026-07-17",180,184.19,178.295,179.73,329372.042452],["2026-07-20",176.52,180.64,173.63,179.09,359301.644998],["2026-07-21",174.62,178.07,167.66,167.84,314344.175947],["2026-07-22",167.84,167.85,159.705,162.21,377590.216194],["2026-07-23",166.15,167.44,161.775,163.95,937508.450338],["2026-07-24",161.24,168.925,155.55,165.05,691081.881485],["2026-07-27",168.26,174.25,168.26,168.74,675296.016578],["2026-07-28",173.87,187.15,173.87,178.27,557936.099738],["2026-07-29",180,190.24,179.43,186.995,417151.991389],["2026-07-30",182.34,183.1375,173.435,176.02,294601.09629],["2026-07-31",176,181.35,173.77,180.19,282141.470881]]}