{"t":"BFAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-25",27.75,28.94,27.5,28.32,9225700.0],["2013-01-28",28.42,28.62,27.9,28.25,728700.0],["2013-01-29",28.0,28.82,27.82,28.75,387700.0],["2013-01-30",29.0,29.0,28.32,28.63,122300.0],["2013-01-31",28.47,28.62,27.5,28.0,274500.0],["2013-02-01",28.2,28.63,27.8,28.3,108600.0],["2013-02-04",28.32,28.67,27.56,28.04,194700.0],["2013-02-05",28.08,28.3,27.5,27.86,255800.0],["2013-02-06",27.55,27.65,27.5,27.5,117300.0],["2013-02-07",27.5,28.9,27.5,28.5,135200.0],["2013-02-08",28.39,29.79,28.1,29.5,99800.0],["2013-02-11",29.31,30.97,29.1,30.16,223800.0],["2013-02-12",31.5,31.5,29.21,29.25,239900.0],["2013-02-13",29.25,29.3,28.89,29.01,32600.0],["2013-02-14",29.22,29.48,28.48,28.7,55900.0],["2013-02-15",29.7,29.99,28.21,28.59,253400.0],["2013-02-19",28.29,28.97,27.95,28.55,354100.0],["2013-02-20",28.41,29.75,28.32,29.09,31600.0],["2013-02-21",28.95,28.95,27.8,28.35,124300.0],["2013-02-22",28.35,28.35,28.06,28.18,182000.0],["2013-02-25",28.47,28.47,27.89,28.0,100400.0],["2013-02-26",28.38,28.38,27.97,27.98,97200.0],["2013-02-27",28.07,28.07,27.89,27.97,59900.0],["2013-02-28",27.98,28.05,27.9,27.96,31400.0],["2013-03-01",27.86,28.02,27.86,27.99,43700.0],["2013-03-04",27.99,28.06,27.96,28.0,51400.0],["2013-03-05",28.05,29.55,27.53,28.35,236300.0],["2013-03-06",28.35,28.48,27.82,28.03,84300.0],["2013-03-07",28.03,28.25,27.62,27.95,122800.0],["2013-03-08",27.93,28.51,27.66,28.08,116800.0],["2013-03-11",28.08,29.25,28.0,28.99,210000.0],["2013-03-12",29.14,30.88,28.77,30.56,170800.0],["2013-03-13",30.74,31.43,29.44,30.0,202800.0],["2013-03-14",30.5,33.49,30.14,33.04,515500.0],["2013-03-15",33.09,33.38,32.04,32.15,430500.0],["2013-03-18",32.11,33.85,31.55,32.79,228100.0],["2013-03-19",32.9,33.95,32.34,33.67,54900.0],["2013-03-20",33.91,35.13,33.91,34.76,86000.0],["2013-03-21",33.25,36.19,32.89,35.51,418100.0],["2013-03-22",35.98,36.26,34.66,34.85,126800.0],["2013-03-25",35.55,35.96,34.11,34.5,190200.0],["2013-03-26",34.23,34.56,33.39,34.38,252400.0],["2013-03-27",34.1,34.1,32.88,33.65,204400.0],["2013-03-28",33.49,34.04,32.5,33.79,1195900.0],["2013-04-01",33.79,33.99,33.08,33.42,196700.0],["2013-04-02",33.62,33.7,32.93,33.06,145600.0],["2013-04-03",33.15,33.16,32.0,32.66,146400.0],["2013-04-04",32.78,33.67,32.65,33.66,177000.0],["2013-04-05",33.24,33.45,32.77,32.89,118500.0],["2013-04-08",33.03,33.57,32.55,33.57,33100.0],["2013-04-09",33.55,33.55,32.27,32.98,68100.0],["2013-04-10",32.95,33.68,32.68,33.24,187600.0],["2013-04-11",33.24,33.71,32.62,33.35,84200.0],["2013-04-12",33.31,34.05,33.19,33.81,134400.0],["2013-04-15",33.58,33.62,32.36,32.71,106400.0],["2013-04-16",33.05,33.95,32.69,33.4,285900.0],["2013-04-17",33.59,33.66,32.71,32.95,217600.0],["2013-04-18",32.93,33.2,32.86,32.95,170900.0],["2013-04-19",32.99,33.44,32.57,33.03,59100.0],["2013-04-22",33.13,33.28,32.13,32.3,68300.0],["2013-04-23",32.38,33.42,31.89,33.41,191600.0],["2013-04-24",33.29,33.29,32.42,32.96,51700.0],["2013-04-25",32.97,33.11,32.37,33.02,38000.0],["2013-04-26",33.01,33.01,31.74,32.5,75600.0],["2013-04-29",32.64,33.24,32.44,32.54,117100.0],["2013-04-30",32.42,32.77,32.01,32.44,83500.0],["2013-05-01",32.4,32.5,31.51,31.66,92200.0],["2013-05-02",31.76,33.0,31.62,32.43,218300.0],["2013-05-03",32.72,33.57,32.28,33.09,247400.0],["2013-05-06",33.19,33.8,32.65,33.07,98200.0],["2013-05-07",33.06,34.21,32.81,33.85,162600.0],["2013-05-08",33.61,34.83,33.61,34.68,78200.0],["2013-05-09",34.6,34.99,34.18,34.44,121700.0],["2013-05-10",34.28,34.75,33.65,33.93,111400.0],["2013-05-13",33.63,33.85,33.23,33.61,108100.0],["2013-05-14",33.51,34.3,33.51,33.8,67200.0],["2013-05-15",33.7,33.9,33.63,33.71,67600.0],["2013-05-16",33.72,34.01,33.62,33.91,81100.0],["2013-05-17",33.96,34.0,33.75,33.97,106800.0],["2013-05-20",33.93,34.34,33.61,34.31,184600.0],["2013-05-21",34.24,35.73,34.24,35.15,95200.0],["2013-05-22",35.07,35.74,34.5,34.96,71900.0],["2013-05-23",34.66,34.78,33.54,34.26,80300.0],["2013-05-24",34.19,34.76,33.24,34.57,54200.0],["2013-05-28",34.8,35.73,34.39,35.48,77500.0],["2013-05-29",35.4,35.49,34.76,35.37,79900.0],["2013-05-30",35.74,38.17,35.74,38.15,252400.0],["2013-05-31",38.07,38.39,35.88,36.05,211400.0],["2013-06-03",36.17,36.17,34.05,35.15,144800.0],["2013-06-04",35.27,36.32,34.52,34.91,94000.0],["2013-06-05",34.97,35.47,34.58,34.8,73600.0],["2013-06-06",34.85,35.54,34.7,35.49,39800.0],["2013-06-07",35.99,36.63,35.94,36.1,54000.0],["2013-06-10",35.57,36.81,35.57,36.49,50600.0],["2013-06-11",35.79,35.79,34.35,34.43,116300.0],["2013-06-12",34.44,34.44,32.87,33.05,358900.0],["2013-06-13",33.45,33.55,32.75,33.5,3786500.0],["2013-06-14",33.53,33.53,32.79,33.18,224700.0],["2013-06-17",33.37,33.69,33.25,33.26,132800.0],["2013-06-18",33.31,34.07,33.29,34.01,301000.0],["2013-06-19",34.05,34.08,33.5,33.59,113900.0],["2013-06-20",33.11,33.27,32.08,32.37,267800.0],["2013-06-21",32.46,32.65,31.52,31.64,334500.0],["2013-06-24",31.3,32.33,30.35,31.9,445800.0],["2013-06-25",32.14,32.62,31.8,32.3,276000.0],["2013-06-26",32.63,33.74,32.63,33.69,112000.0],["2013-06-27",33.79,34.97,33.79,34.11,203200.0],["2013-06-28",33.85,35.03,33.2,34.71,687900.0],["2013-07-01",34.62,34.62,33.42,33.49,294700.0],["2013-07-02",33.53,33.61,32.88,33.2,284900.0],["2013-07-03",33.12,33.48,33.07,33.44,90800.0],["2013-07-05",33.77,34.05,33.21,34.04,75800.0],["2013-07-08",34.26,34.26,33.88,34.09,101400.0],["2013-07-09",34.33,34.44,33.73,33.8,134900.0],["2013-07-10",33.83,34.78,33.66,34.77,70700.0],["2013-07-11",35.06,35.06,34.22,34.77,194700.0],["2013-07-12",34.71,35.1,34.42,34.87,52900.0],["2013-07-15",34.86,35.04,34.6,35.01,40200.0],["2013-07-16",34.93,34.99,34.59,34.93,109800.0],["2013-07-17",35.0,35.83,34.8,35.01,85100.0],["2013-07-18",35.07,35.89,35.07,35.49,78700.0],["2013-07-19",35.54,35.77,35.01,35.19,152100.0],["2013-07-22",35.36,35.77,35.12,35.34,213700.0],["2013-07-23",35.31,35.6,34.74,35.05,128700.0],["2013-07-24",35.22,35.9,35.07,35.35,63500.0],["2013-07-25",35.37,36.12,35.15,35.93,101700.0],["2013-07-26",35.59,35.59,34.6,35.49,44600.0],["2013-07-29",35.33,35.63,35.33,35.49,27300.0],["2013-07-30",35.72,35.81,35.3,35.76,19900.0],["2013-07-31",35.76,35.76,34.95,35.41,56500.0],["2013-08-01",35.62,35.98,35.0,35.94,78500.0],["2013-08-02",35.86,35.86,35.51,35.8,27600.0],["2013-08-05",35.8,36.69,35.8,36.63,44300.0],["2013-08-06",36.62,36.7,35.8,36.56,48300.0],["2013-08-07",36.48,36.75,36.29,36.72,32600.0],["2013-08-08",36.96,36.96,36.29,36.76,82600.0],["2013-08-09",37.01,37.4,35.02,36.55,192400.0],["2013-08-12",36.51,36.94,35.66,36.37,72800.0],["2013-08-13",36.44,37.11,36.34,37.06,54900.0],["2013-08-14",37.0,37.0,36.28,36.74,68300.0],["2013-08-15",36.68,36.68,35.74,35.9,49500.0],["2013-08-16",35.68,36.24,34.25,35.54,98400.0],["2013-08-19",35.45,35.95,35.13,35.7,196900.0],["2013-08-20",35.53,36.42,35.3,36.11,91300.0],["2013-08-21",36.09,36.92,36.0,36.51,40600.0],["2013-08-22",36.63,36.87,36.48,36.79,50000.0],["2013-08-23",36.79,36.85,36.3,36.79,70100.0],["2013-08-26",36.64,37.23,36.53,37.0,163900.0],["2013-08-27",36.61,36.98,36.22,36.38,42200.0],["2013-08-28",36.4,36.65,36.16,36.26,35000.0],["2013-08-29",36.09,36.91,35.71,36.43,16700.0],["2013-08-30",36.41,36.6,36.22,36.41,48000.0],["2013-09-03",36.76,36.76,35.89,36.25,124500.0],["2013-09-04",36.37,37.0,36.0,36.89,25900.0],["2013-09-05",36.9,36.92,36.43,36.71,18400.0],["2013-09-06",36.89,36.89,35.97,36.19,50600.0],["2013-09-09",36.22,36.5,36.0,36.22,67300.0],["2013-09-10",36.3,36.79,36.24,36.73,53900.0],["2013-09-11",36.75,36.8,36.04,36.7,269400.0],["2013-09-12",36.7,37.02,36.57,37.0,85700.0],["2013-09-13",37.0,37.01,36.48,36.78,113500.0],["2013-09-16",37.0,37.0,36.29,36.56,42200.0],["2013-09-17",36.5,37.0,35.87,36.68,79500.0],["2013-09-18",36.71,37.0,36.41,36.81,41500.0],["2013-09-19",37.0,37.0,36.47,36.75,104000.0],["2013-09-20",36.87,36.98,36.29,36.37,175200.0],["2013-09-23",36.37,36.96,36.12,36.71,245000.0],["2013-09-24",36.78,37.0,36.0,36.83,162000.0],["2013-09-25",36.86,37.16,36.44,37.0,56000.0],["2013-09-26",36.57,37.22,36.46,36.64,82200.0],["2013-09-27",36.53,36.83,35.64,36.2,134200.0],["2013-09-30",36.01,36.02,35.37,35.83,77500.0],["2013-10-01",35.76,36.37,35.61,36.02,97000.0],["2013-10-02",36.11,36.11,35.51,35.74,50700.0],["2013-10-03",35.3,35.58,34.73,35.33,76800.0],["2013-10-04",35.24,37.19,35.05,36.49,140500.0],["2013-10-07",36.2,36.78,35.15,35.35,66900.0],["2013-10-08",35.25,35.58,34.2,34.22,96400.0],["2013-10-09",34.19,34.78,33.91,34.61,61900.0],["2013-10-10",34.96,35.98,34.31,35.92,70700.0],["2013-10-11",35.92,36.43,35.37,36.39,65500.0],["2013-10-14",36.09,36.41,35.18,36.41,34000.0],["2013-10-15",36.55,36.57,36.29,36.32,24600.0],["2013-10-16",36.43,36.64,36.17,36.28,34200.0],["2013-10-17",36.25,36.81,36.25,36.69,62700.0],["2013-10-18",37.05,37.05,35.25,36.81,41600.0],["2013-10-21",36.77,36.84,36.38,36.68,65500.0],["2013-10-22",36.72,36.72,36.35,36.48,67300.0],["2013-10-23",36.39,36.78,36.39,36.45,122200.0],["2013-10-24",36.6,36.69,36.39,36.49,65800.0],["2013-10-25",36.7,37.75,36.4,37.75,51600.0],["2013-10-28",37.71,37.75,36.8,37.75,34400.0],["2013-10-29",37.75,37.75,36.92,37.08,65200.0],["2013-10-30",37.22,37.71,36.78,37.59,74600.0],["2013-10-31",37.48,37.48,36.95,37.25,25000.0],["2013-11-01",37.17,37.44,36.89,37.17,84300.0],["2013-11-04",37.28,37.95,37.28,37.75,66700.0],["2013-11-05",37.62,37.98,37.09,37.75,45800.0],["2013-11-06",37.99,37.99,37.58,37.68,76500.0],["2013-11-07",37.5,37.72,37.23,37.62,46600.0],["2013-11-08",37.57,37.77,36.25,36.38,241100.0],["2013-11-11",36.23,36.23,35.06,35.36,27900.0],["2013-11-12",35.17,35.5,34.29,35.2,77000.0],["2013-11-13",34.9,35.34,34.5,35.34,23700.0],["2013-11-14",36.0,36.98,36.0,36.28,50100.0],["2013-11-15",36.42,36.91,36.01,36.39,36800.0],["2013-11-18",36.43,36.43,35.51,35.78,28000.0],["2013-11-19",35.86,36.76,35.37,36.74,66800.0],["2013-11-20",36.71,36.74,35.75,35.98,77500.0],["2013-11-21",36.17,36.26,35.68,36.0,111100.0],["2013-11-22",36.09,36.25,35.54,36.0,89700.0],["2013-11-25",36.0,36.0,35.6,35.88,46800.0],["2013-11-26",35.66,35.96,35.6,35.86,112700.0],["2013-11-27",35.97,35.97,35.08,35.42,38700.0],["2013-11-29",35.64,35.64,34.35,34.85,25700.0],["2013-12-02",34.76,35.32,33.92,34.36,57200.0],["2013-12-03",34.3,34.68,34.11,34.31,45900.0],["2013-12-04",34.11,34.55,33.77,34.3,78500.0],["2013-12-05",33.66,34.41,33.66,33.94,24800.0],["2013-12-06",34.28,34.66,33.91,34.38,59900.0],["2013-12-09",34.3,34.64,34.0,34.35,51100.0],["2013-12-10",34.42,34.65,33.74,34.11,49700.0],["2013-12-11",34.01,34.42,33.76,33.87,44300.0],["2013-12-12",34.0,34.27,33.41,34.26,78500.0],["2013-12-13",34.25,34.25,32.78,33.68,71100.0],["2013-12-16",33.75,34.5,33.24,34.33,189800.0],["2013-12-17",34.2,34.95,34.2,34.8,38200.0],["2013-12-18",34.95,35.74,34.51,35.59,75200.0],["2013-12-19",35.45,36.0,35.2,35.69,171200.0],["2013-12-20",35.82,36.95,35.63,36.87,106100.0],["2013-12-23",36.9,36.91,36.25,36.57,54700.0],["2013-12-24",36.71,36.83,36.48,36.66,19200.0],["2013-12-26",36.71,36.85,36.26,36.33,21800.0],["2013-12-27",36.57,36.99,36.07,36.75,19600.0],["2013-12-30",36.64,36.97,36.13,36.36,33500.0],["2013-12-31",36.52,36.9,36.48,36.74,43500.0],["2014-01-02",36.53,36.69,35.65,35.94,50300.0],["2014-01-03",35.93,36.55,35.93,36.53,48700.0],["2014-01-06",36.57,36.78,36.18,36.29,82400.0],["2014-01-07",36.41,36.94,36.25,36.85,71700.0],["2014-01-08",36.81,37.22,36.45,37.0,115900.0],["2014-01-09",37.23,37.34,36.77,37.29,34000.0],["2014-01-10",37.47,37.74,36.27,37.15,220000.0],["2014-01-13",37.18,37.35,36.49,37.29,73600.0],["2014-01-14",37.25,37.54,36.81,37.14,116300.0],["2014-01-15",37.06,37.27,36.97,37.15,61500.0],["2014-01-16",37.07,37.33,36.39,37.24,221800.0],["2014-01-17",37.3,37.6,37.23,37.35,70100.0],["2014-01-21",37.53,37.94,37.13,37.84,88300.0],["2014-01-22",37.73,37.97,37.29,37.74,140000.0],["2014-01-23",37.24,37.75,36.9,37.24,79400.0],["2014-01-24",36.91,37.31,36.41,37.13,100100.0],["2014-01-27",37.13,37.42,35.98,36.41,176500.0],["2014-01-28",36.27,37.19,36.01,37.1,84000.0],["2014-01-29",36.8,37.33,36.6,37.07,106000.0],["2014-01-30",37.16,37.29,36.94,37.24,54000.0],["2014-01-31",36.75,37.25,36.62,36.75,108900.0],["2014-02-03",36.66,37.22,36.27,36.52,107600.0],["2014-02-04",36.59,37.26,36.32,37.24,226500.0],["2014-02-05",37.17,37.5,36.91,37.29,73500.0],["2014-02-06",37.31,37.75,37.3,37.63,70800.0],["2014-02-07",37.68,37.95,37.36,37.74,64900.0],["2014-02-10",37.82,38.0,37.5,37.93,211800.0],["2014-02-11",37.81,38.0,37.35,37.9,121100.0],["2014-02-12",37.96,38.75,37.8,38.5,165800.0],["2014-02-13",38.27,38.78,37.91,38.25,74000.0],["2014-02-14",38.15,38.58,37.59,38.33,62100.0],["2014-02-18",38.28,38.62,38.1,38.35,76100.0],["2014-02-19",38.1,38.2,37.33,37.93,108000.0],["2014-02-20",37.86,38.31,37.73,37.92,96800.0],["2014-02-21",38.05,38.97,38.05,38.75,82700.0],["2014-02-24",38.95,39.15,38.59,38.67,93900.0],["2014-02-25",38.9,39.09,38.54,39.06,58200.0],["2014-02-26",39.18,39.46,38.99,39.19,59500.0],["2014-02-27",39.07,39.57,38.9,39.46,25800.0],["2014-02-28",39.5,39.76,39.0,39.47,54900.0],["2014-03-03",39.13,39.3,38.12,38.93,73500.0],["2014-03-04",39.23,39.81,38.83,39.15,79600.0],["2014-03-05",39.17,39.49,38.3,39.26,122900.0],["2014-03-06",39.2,39.74,39.03,39.61,72900.0],["2014-03-07",39.78,40.0,39.55,39.78,88600.0],["2014-03-10",39.65,40.0,39.08,40.0,44700.0],["2014-03-11",40.0,40.0,39.38,39.64,49300.0],["2014-03-12",39.61,39.88,39.25,39.84,93600.0],["2014-03-13",40.0,40.0,39.28,39.57,82900.0],["2014-03-14",38.53,40.05,38.3,39.48,278600.0],["2014-03-17",39.57,39.87,39.22,39.28,273200.0],["2014-03-18",39.2,39.84,39.06,39.25,148600.0],["2014-03-19",39.39,39.78,38.97,39.66,108200.0],["2014-03-20",39.68,40.04,39.63,39.98,56100.0],["2014-03-21",40.0,40.0,39.4,39.43,160900.0],["2014-03-24",39.35,39.49,38.19,38.95,68200.0],["2014-03-25",39.13,39.59,38.69,39.1,53400.0],["2014-03-26",37.45,37.73,36.48,37.0,3025900.0],["2014-03-27",37.0,38.43,36.63,37.75,627000.0],["2014-03-28",38.0,38.77,37.76,38.67,187300.0],["2014-03-31",38.78,39.68,38.55,39.11,517500.0],["2014-04-01",40.0,41.8,39.95,41.37,613100.0],["2014-04-02",41.47,41.99,41.38,41.81,316700.0],["2014-04-03",41.93,42.0,41.24,41.88,320300.0],["2014-04-04",41.93,41.98,40.81,41.12,317800.0],["2014-04-07",41.0,41.36,40.06,40.15,130900.0],["2014-04-08",40.07,40.24,39.29,39.84,193600.0],["2014-04-09",39.69,40.7,39.69,40.67,85900.0],["2014-04-10",40.75,41.16,39.81,40.0,211900.0],["2014-04-11",39.69,39.69,38.48,38.63,191200.0],["2014-04-14",38.94,39.04,38.28,38.78,114700.0],["2014-04-15",38.79,38.79,37.63,38.2,133900.0],["2014-04-16",38.34,38.81,38.13,38.69,58400.0],["2014-04-17",38.56,39.71,38.56,39.5,126700.0],["2014-04-21",39.43,40.36,39.31,40.3,81600.0],["2014-04-22",40.11,40.56,39.96,40.46,75900.0],["2014-04-23",40.43,41.04,40.25,41.02,102200.0],["2014-04-24",41.28,41.39,40.23,40.46,122100.0],["2014-04-25",40.42,41.1,40.24,40.59,186700.0],["2014-04-28",40.82,41.16,39.85,40.01,644900.0],["2014-04-29",40.25,40.53,39.67,40.1,260100.0],["2014-04-30",39.96,41.02,39.67,40.78,248200.0],["2014-05-01",40.7,40.94,39.85,40.94,226400.0],["2014-05-02",41.2,41.64,40.23,40.93,267500.0],["2014-05-05",40.35,40.35,39.48,39.97,270700.0],["2014-05-06",39.76,40.08,39.29,39.47,174500.0],["2014-05-07",39.53,39.7,39.12,39.54,199500.0],["2014-05-08",39.37,39.97,38.65,38.97,198100.0],["2014-05-09",38.77,39.14,38.39,39.13,187800.0],["2014-05-12",39.18,40.01,39.13,39.58,178000.0],["2014-05-13",39.57,39.86,39.05,39.4,186000.0],["2014-05-14",39.25,39.48,38.35,38.68,275900.0],["2014-05-15",38.48,39.55,36.98,39.27,618300.0],["2014-05-16",39.27,39.5,38.99,39.4,130100.0],["2014-05-19",39.21,39.78,39.1,39.59,164800.0],["2014-05-20",39.5,39.52,38.99,39.32,124400.0],["2014-05-21",39.54,39.74,39.29,39.46,139400.0],["2014-05-22",39.5,39.77,39.22,39.47,88800.0],["2014-05-23",39.27,39.49,39.08,39.37,276600.0],["2014-05-27",39.5,40.0,39.23,39.48,111200.0],["2014-05-28",39.39,39.54,38.99,39.13,100300.0],["2014-05-29",39.22,39.28,38.88,39.06,98400.0],["2014-05-30",39.16,39.22,38.93,38.98,154800.0],["2014-06-02",38.85,38.98,38.13,38.57,105200.0],["2014-06-03",38.49,39.32,38.1,39.12,138400.0],["2014-06-04",38.92,39.86,38.92,39.74,250000.0],["2014-06-05",39.73,40.98,39.64,40.63,359200.0],["2014-06-06",40.82,41.65,40.82,41.16,350900.0],["2014-06-09",41.0,41.55,40.82,41.28,163900.0],["2014-06-10",41.29,41.65,41.05,41.59,99900.0],["2014-06-11",41.53,41.73,41.03,41.41,122400.0],["2014-06-12",41.48,41.59,40.98,41.33,114500.0],["2014-06-13",41.32,41.51,40.6,41.14,102400.0],["2014-06-16",41.23,42.96,41.2,42.87,330000.0],["2014-06-17",42.5,43.28,42.05,42.72,303700.0],["2014-06-18",42.61,43.06,42.21,42.9,202200.0],["2014-06-19",42.86,43.25,41.97,42.52,175300.0],["2014-06-20",42.72,42.84,42.28,42.7,231700.0],["2014-06-23",42.59,43.25,42.5,42.89,216800.0],["2014-06-24",42.82,43.38,42.53,42.96,260600.0],["2014-06-25",42.76,43.44,42.56,43.25,209400.0],["2014-06-26",43.16,43.49,42.79,43.46,164400.0],["2014-06-27",43.26,44.16,43.1,43.49,1822400.0],["2014-06-30",43.49,43.6,42.73,42.94,252700.0],["2014-07-01",42.56,43.78,42.56,43.18,268400.0],["2014-07-02",42.86,43.17,42.07,42.16,115900.0],["2014-07-03",42.22,42.69,42.22,42.38,89500.0],["2014-07-07",42.32,42.32,41.81,42.1,125900.0],["2014-07-08",41.99,41.99,41.31,41.65,103400.0],["2014-07-09",41.74,42.17,41.55,42.13,123600.0],["2014-07-10",41.29,42.06,41.06,42.0,133300.0],["2014-07-11",41.87,42.21,41.67,42.11,191400.0],["2014-07-14",42.51,42.68,42.18,42.44,92700.0],["2014-07-15",42.53,42.77,41.96,42.01,113500.0],["2014-07-16",42.24,42.31,41.62,42.01,186600.0],["2014-07-17",41.84,42.08,41.18,41.24,81800.0],["2014-07-18",41.6,42.71,41.18,42.68,166100.0],["2014-07-21",42.49,42.62,41.95,42.31,91100.0],["2014-07-22",42.41,43.18,42.14,43.0,137000.0],["2014-07-23",42.96,43.05,42.31,42.35,39600.0],["2014-07-24",42.4,42.48,41.79,42.08,96600.0],["2014-07-25",41.76,43.07,41.36,42.74,187500.0],["2014-07-28",42.78,43.02,42.0,42.75,146800.0],["2014-07-29",42.73,43.25,42.42,43.14,147600.0],["2014-07-30",43.34,43.71,42.47,42.56,142700.0],["2014-07-31",42.21,42.21,41.56,41.57,150900.0],["2014-08-01",40.98,41.67,40.84,41.37,119900.0],["2014-08-04",41.55,41.77,40.77,41.68,107900.0],["2014-08-05",41.54,41.97,40.9,41.79,120400.0],["2014-08-06",41.55,42.08,41.39,41.68,108000.0],["2014-08-07",41.69,41.92,40.78,41.05,147700.0],["2014-08-08",40.54,41.05,39.66,40.75,229500.0],["2014-08-11",40.94,41.07,40.5,40.99,149300.0],["2014-08-12",40.89,41.1,40.77,40.92,133000.0],["2014-08-13",41.0,41.98,40.83,41.96,124900.0],["2014-08-14",41.78,42.2,41.52,42.19,176000.0],["2014-08-15",42.55,42.59,41.62,42.08,135400.0],["2014-08-18",42.39,42.75,42.21,42.75,103600.0],["2014-08-19",42.75,43.0,42.44,42.68,100500.0],["2014-08-20",42.43,42.43,41.94,42.2,52600.0],["2014-08-21",42.23,42.48,41.72,42.17,42600.0],["2014-08-22",42.16,42.6,41.71,42.14,65800.0],["2014-08-25",42.27,42.74,41.6,41.63,48900.0],["2014-08-26",41.73,42.25,41.36,41.9,96300.0],["2014-08-27",41.91,41.91,41.0,41.09,61200.0],["2014-08-28",41.04,41.11,40.47,40.56,67600.0],["2014-08-29",40.56,40.76,40.21,40.67,58300.0],["2014-09-02",40.6,40.74,40.01,40.49,106200.0],["2014-09-03",40.56,40.86,40.09,40.34,74600.0],["2014-09-04",40.48,40.86,40.04,40.2,182000.0],["2014-09-05",40.04,40.45,39.79,40.19,54500.0],["2014-09-08",40.25,40.43,40.0,40.31,44200.0],["2014-09-09",40.16,40.97,40.08,40.66,216000.0],["2014-09-10",40.61,41.09,40.57,41.03,160300.0],["2014-09-11",40.76,41.7,40.55,41.4,91400.0],["2014-09-12",41.37,41.52,40.93,41.22,84000.0],["2014-09-15",41.14,41.37,40.59,40.97,113300.0],["2014-09-16",40.99,41.36,40.78,41.2,83000.0],["2014-09-17",41.24,41.91,41.24,41.51,84000.0],["2014-09-18",41.6,42.23,41.38,42.15,55900.0],["2014-09-19",42.13,42.47,41.64,42.12,189200.0],["2014-09-22",41.88,42.07,41.2,41.82,86800.0],["2014-09-23",41.79,42.1,41.58,41.7,120300.0],["2014-09-24",41.91,42.39,41.57,42.23,85100.0],["2014-09-25",42.2,42.27,41.55,41.66,99100.0],["2014-09-26",41.68,42.72,41.61,42.57,100300.0],["2014-09-29",42.2,42.5,42.1,42.34,454500.0],["2014-09-30",42.26,42.46,42.0,42.06,467400.0],["2014-10-01",41.75,42.07,41.17,41.24,162500.0],["2014-10-02",41.3,42.06,40.97,41.99,105600.0],["2014-10-03",42.45,42.72,42.17,42.19,56400.0],["2014-10-06",42.21,42.33,41.95,42.03,71000.0],["2014-10-07",41.94,42.17,41.77,41.81,151800.0],["2014-10-08",41.73,42.27,41.71,42.03,233300.0],["2014-10-09",42.04,42.2,41.77,41.88,144200.0],["2014-10-10",41.71,42.33,41.33,41.38,267200.0],["2014-10-13",41.48,42.36,41.02,41.06,156400.0],["2014-10-14",41.48,42.25,41.35,41.6,200000.0],["2014-10-15",41.0,42.23,40.6,41.97,224600.0],["2014-10-16",41.55,42.88,41.19,42.57,151700.0],["2014-10-17",43.06,43.15,42.04,42.42,99600.0],["2014-10-20",42.35,42.72,42.17,42.46,115000.0],["2014-10-21",42.53,43.88,42.46,43.26,236500.0],["2014-10-22",43.3,43.79,42.79,42.85,80800.0],["2014-10-23",43.08,43.17,42.39,42.7,166600.0],["2014-10-24",42.81,43.43,42.58,43.28,66200.0],["2014-10-27",43.18,43.23,42.72,42.92,56200.0],["2014-10-28",43.19,44.22,42.98,44.17,162100.0],["2014-10-29",44.22,44.54,43.8,43.96,81500.0],["2014-10-30",43.95,44.5,43.69,44.4,110200.0],["2014-10-31",44.5,44.95,44.17,44.56,108600.0],["2014-11-03",44.13,44.36,43.0,44.25,181700.0],["2014-11-04",44.11,44.84,43.79,44.78,168100.0],["2014-11-05",44.8,44.8,43.01,43.68,295000.0],["2014-11-06",43.65,43.75,42.72,43.05,146400.0],["2014-11-07",43.05,43.45,42.8,43.43,128100.0],["2014-11-10",43.57,44.77,43.55,44.41,221600.0],["2014-11-11",44.29,44.42,43.7,43.92,142700.0],["2014-11-12",43.84,44.14,43.82,44.01,126900.0],["2014-11-13",44.13,44.28,43.39,43.48,45300.0],["2014-11-14",43.42,43.77,43.25,43.59,90200.0],["2014-11-17",43.61,43.73,43.55,43.6,67800.0],["2014-11-18",43.75,44.2,43.4,44.04,96500.0],["2014-11-19",44.08,44.35,43.86,43.93,87400.0],["2014-11-20",43.92,44.74,43.63,44.19,133700.0],["2014-11-21",44.71,44.71,43.97,44.08,176700.0],["2014-11-24",44.27,44.51,43.81,44.47,125700.0],["2014-11-25",44.65,44.67,44.03,44.63,132100.0],["2014-11-26",44.8,45.06,44.6,44.92,212300.0],["2014-11-28",45.0,45.26,44.53,44.7,135500.0],["2014-12-01",44.38,44.69,43.34,44.23,182700.0],["2014-12-02",44.4,45.02,44.09,44.81,197100.0],["2014-12-03",44.93,45.41,44.24,45.1,144500.0],["2014-12-04",44.94,45.39,44.58,44.86,104200.0],["2014-12-05",44.79,45.74,44.79,45.22,93300.0],["2014-12-08",45.22,45.79,44.83,44.89,86900.0],["2014-12-09",44.33,45.83,43.98,45.59,115500.0],["2014-12-10",45.55,45.99,45.18,45.71,175700.0],["2014-12-11",45.69,45.86,44.99,45.09,1135700.0],["2014-12-12",44.67,45.47,44.67,44.9,254600.0],["2014-12-15",45.26,45.72,44.8,44.85,224500.0],["2014-12-16",44.84,45.44,44.55,45.01,128900.0],["2014-12-17",45.21,45.81,44.65,45.66,201100.0],["2014-12-18",46.0,46.3,45.45,46.17,330200.0],["2014-12-19",46.27,47.0,46.14,46.52,489500.0],["2014-12-22",46.66,46.78,46.16,46.63,55600.0],["2014-12-23",46.72,47.2,46.68,46.94,83300.0],["2014-12-24",47.0,47.2,46.73,47.14,33000.0],["2014-12-26",47.2,47.3,46.82,47.09,56000.0],["2014-12-29",47.24,47.3,46.64,46.93,67200.0],["2014-12-30",46.74,46.97,46.37,46.63,64500.0],["2014-12-31",46.82,47.17,46.79,47.01,118400.0],["2015-01-02",46.86,46.86,43.84,45.39,287000.0],["2015-01-05",45.0,45.19,43.77,44.22,139800.0],["2015-01-06",44.36,44.97,43.9,44.62,216800.0],["2015-01-07",45.06,46.64,44.77,46.62,247800.0],["2015-01-08",47.04,47.8,46.73,47.37,147400.0],["2015-01-09",47.29,47.73,46.47,46.74,96400.0],["2015-01-12",46.88,47.69,46.52,47.35,281400.0],["2015-01-13",47.75,48.94,46.71,47.49,212800.0],["2015-01-14",47.13,48.06,47.11,47.89,235300.0],["2015-01-15",47.96,48.23,47.35,48.2,141200.0],["2015-01-16",47.99,48.31,47.7,48.15,163100.0],["2015-01-20",48.09,48.76,47.58,48.5,124300.0],["2015-01-21",48.37,48.73,47.63,47.93,110700.0],["2015-01-22",48.24,48.83,47.93,48.77,92800.0],["2015-01-23",48.84,49.35,48.23,48.52,78400.0],["2015-01-26",48.63,49.71,48.4,49.7,164800.0],["2015-01-27",49.46,49.46,48.57,49.03,101000.0],["2015-01-28",49.16,49.17,48.01,48.57,130800.0],["2015-01-29",48.74,49.18,48.02,49.16,64300.0],["2015-01-30",48.98,49.14,48.29,48.55,153600.0],["2015-02-02",48.47,49.17,47.76,48.74,114600.0],["2015-02-03",48.86,50.0,48.69,49.86,155800.0],["2015-02-04",49.58,49.87,49.12,49.4,100700.0],["2015-02-05",49.51,50.13,49.24,50.01,97600.0],["2015-02-06",49.9,49.9,49.0,49.35,90100.0],["2015-02-09",49.24,49.46,48.64,48.92,72000.0],["2015-02-10",49.08,49.45,48.22,49.18,93100.0],["2015-02-11",49.11,49.68,48.91,49.42,92300.0],["2015-02-12",49.69,49.91,49.0,49.04,161700.0],["2015-02-13",49.17,51.1,49.17,50.19,332900.0],["2015-02-17",50.33,50.33,48.96,49.24,154600.0],["2015-02-18",49.34,50.33,49.04,49.91,258700.0],["2015-02-19",49.96,50.79,49.93,50.78,158500.0],["2015-02-20",50.74,50.78,50.16,50.5,92800.0],["2015-02-23",50.34,50.77,49.87,50.65,182900.0],["2015-02-24",50.53,50.68,50.14,50.52,162400.0],["2015-02-25",50.61,50.79,50.23,50.5,117300.0],["2015-02-26",50.35,50.87,50.27,50.73,141000.0],["2015-02-27",50.52,51.11,50.11,50.7,200400.0],["2015-03-02",50.44,50.99,50.19,50.69,154300.0],["2015-03-03",50.42,50.53,49.66,50.0,275400.0],["2015-03-04",49.68,50.99,49.58,50.15,195000.0],["2015-03-05",50.3,50.58,49.76,49.93,128300.0],["2015-03-06",49.44,50.25,49.0,50.15,142100.0],["2015-03-09",50.21,51.31,50.11,50.96,223900.0],["2015-03-10",50.74,51.29,50.03,50.95,238200.0],["2015-03-11",50.95,51.4,50.91,51.13,115900.0],["2015-03-12",51.91,53.19,51.56,52.86,297100.0],["2015-03-13",52.9,52.9,51.71,52.33,153400.0],["2015-03-16",52.71,53.0,52.33,52.79,126300.0],["2015-03-17",52.75,53.05,51.57,52.49,195500.0],["2015-03-18",52.39,52.8,51.96,52.37,111100.0],["2015-03-19",52.01,52.79,52.01,52.57,126000.0],["2015-03-20",52.75,52.99,51.99,52.19,637600.0],["2015-03-23",51.92,52.6,51.73,51.96,248400.0],["2015-03-24",52.09,52.75,51.76,52.69,125000.0],["2015-03-25",52.5,52.5,51.14,51.26,116300.0],["2015-03-26",51.17,51.8,50.77,51.63,130800.0],["2015-03-27",51.53,51.82,50.98,51.69,196800.0],["2015-03-30",51.72,52.17,51.44,51.9,167000.0],["2015-03-31",51.7,52.0,51.05,51.27,321000.0],["2015-04-01",50.79,52.07,50.28,52.05,120400.0],["2015-04-02",52.15,52.51,51.9,52.14,82900.0],["2015-04-06",51.78,52.58,51.77,52.26,73500.0],["2015-04-07",52.13,52.3,51.89,52.22,81700.0],["2015-04-08",51.94,52.58,51.94,52.28,76300.0],["2015-04-09",52.4,52.54,51.78,51.89,101600.0],["2015-04-10",52.14,52.31,51.8,52.06,109900.0],["2015-04-13",52.14,52.3,51.59,51.79,70900.0],["2015-04-14",51.56,52.03,51.0,51.85,73000.0],["2015-04-15",51.77,52.27,51.45,51.77,93800.0],["2015-04-16",51.86,52.0,51.0,51.87,111900.0],["2015-04-17",51.54,51.77,50.77,50.99,271700.0],["2015-04-20",51.12,51.67,51.0,51.5,113400.0],["2015-04-21",51.5,52.07,51.3,51.76,136800.0],["2015-04-22",51.69,52.12,51.22,51.6,126700.0],["2015-04-23",51.61,52.29,51.35,51.89,185600.0],["2015-04-24",51.78,52.17,51.13,51.52,201700.0],["2015-04-27",51.5,51.74,50.78,50.9,157600.0],["2015-04-28",51.06,51.4,50.72,50.75,229800.0],["2015-04-29",50.75,51.26,50.68,50.84,184100.0],["2015-04-30",50.75,50.96,50.04,50.28,159800.0],["2015-05-01",48.9,54.46,48.89,54.05,369300.0],["2015-05-04",53.63,54.5,53.3,53.89,152400.0],["2015-05-05",54.52,54.56,53.55,53.95,202200.0],["2015-05-06",53.61,54.26,53.36,54.19,154200.0],["2015-05-07",54.31,54.55,53.31,53.43,143100.0],["2015-05-08",53.93,54.31,53.01,53.25,144100.0],["2015-05-11",53.19,53.87,53.13,53.18,151800.0],["2015-05-12",52.83,53.3,52.14,52.84,99400.0],["2015-05-13",52.93,53.11,52.21,52.8,71300.0],["2015-05-14",52.79,53.23,52.39,53.11,162100.0],["2015-05-15",53.22,53.62,52.72,53.09,115300.0],["2015-05-18",53.13,53.82,52.96,53.81,117600.0],["2015-05-19",53.9,54.5,53.18,54.47,159900.0],["2015-05-20",54.5,55.27,54.08,55.01,198600.0],["2015-05-21",55.01,55.23,54.36,54.8,127700.0],["2015-05-22",54.55,54.98,54.53,54.88,183400.0],["2015-05-26",54.49,54.87,54.02,54.74,173900.0],["2015-05-27",54.75,55.91,54.29,55.87,222900.0],["2015-05-28",55.78,55.85,55.1,55.48,640700.0],["2015-05-29",55.75,55.89,55.58,55.67,210600.0],["2015-06-01",55.95,56.0,55.65,55.85,187500.0],["2015-06-02",55.84,55.99,55.49,55.89,148700.0],["2015-06-03",55.89,56.75,55.73,56.45,102200.0],["2015-06-04",56.14,56.43,55.83,56.07,113800.0],["2015-06-05",56.02,56.37,55.87,56.11,165100.0],["2015-06-08",55.96,56.73,55.91,56.65,235400.0],["2015-06-09",56.72,56.82,56.26,56.5,139100.0],["2015-06-10",56.79,57.3,56.62,56.98,98400.0],["2015-06-11",57.14,57.43,56.87,57.26,77300.0],["2015-06-12",57.1,57.42,56.56,57.18,72400.0],["2015-06-15",57.01,57.17,56.36,57.12,102900.0],["2015-06-16",57.04,57.88,56.83,57.74,266100.0],["2015-06-17",58.03,58.47,58.0,58.2,179800.0],["2015-06-18",58.3,59.64,58.3,59.41,259500.0],["2015-06-19",59.55,59.55,58.93,59.31,320600.0],["2015-06-22",59.66,60.0,59.45,60.0,151500.0],["2015-06-23",60.0,60.0,59.42,59.91,181100.0],["2015-06-24",59.94,59.96,58.92,59.34,156300.0],["2015-06-25",59.35,59.58,58.56,58.95,177600.0],["2015-06-26",58.99,59.24,58.1,58.36,798300.0],["2015-06-29",57.91,58.5,57.11,57.39,242900.0],["2015-06-30",57.9,58.02,57.5,57.8,193700.0],["2015-07-01",58.19,58.41,57.66,57.79,182500.0],["2015-07-02",58.05,58.05,57.1,57.63,123300.0],["2015-07-06",56.98,58.17,56.76,57.85,172100.0],["2015-07-07",58.1,58.1,57.02,57.95,141500.0],["2015-07-08",57.59,58.12,57.46,57.92,187400.0],["2015-07-09",58.29,58.91,57.86,57.92,123200.0],["2015-07-10",58.5,59.29,58.27,59.09,116100.0],["2015-07-13",59.59,59.82,58.98,59.03,84700.0],["2015-07-14",59.15,59.27,58.73,59.13,114600.0],["2015-07-15",59.35,60.19,58.89,60.02,111600.0],["2015-07-16",60.38,61.0,60.3,60.77,96400.0],["2015-07-17",60.85,60.85,59.74,60.64,76300.0],["2015-07-20",60.87,60.93,60.34,60.42,101600.0],["2015-07-21",60.36,60.55,59.52,59.76,97900.0],["2015-07-22",59.66,60.0,59.52,59.63,168000.0],["2015-07-23",59.82,59.98,58.82,59.07,90500.0],["2015-07-24",58.93,59.17,58.13,58.25,156100.0],["2015-07-27",58.14,58.92,57.33,58.64,114100.0],["2015-07-28",58.59,59.17,58.08,58.71,160100.0],["2015-07-29",58.66,60.1,58.52,59.82,98100.0],["2015-07-30",59.61,60.39,59.35,60.07,88300.0],["2015-07-31",60.31,60.98,60.07,60.24,86200.0],["2015-08-03",60.32,60.78,59.44,60.27,98400.0],["2015-08-04",60.3,61.44,59.87,61.25,186300.0],["2015-08-05",63.41,66.06,62.2,63.3,220000.0],["2015-08-06",63.03,64.05,61.15,62.6,250800.0],["2015-08-07",62.27,62.47,61.12,61.98,138300.0],["2015-08-10",62.05,62.57,60.8,62.08,268100.0],["2015-08-11",61.34,61.73,60.81,61.45,787300.0],["2015-08-12",61.12,62.22,60.84,62.02,308700.0],["2015-08-13",62.41,62.63,61.74,62.05,162400.0],["2015-08-14",61.77,62.54,61.31,62.49,216400.0],["2015-08-17",62.47,62.86,61.45,62.81,175000.0],["2015-08-18",62.86,63.01,62.35,62.77,179700.0],["2015-08-19",62.57,63.11,62.39,62.69,126000.0],["2015-08-20",62.11,62.43,61.52,61.97,117100.0],["2015-08-21",60.99,62.37,60.3,61.44,190400.0],["2015-08-24",59.43,60.07,58.19,59.34,324100.0],["2015-08-25",60.77,61.03,59.68,59.97,227400.0],["2015-08-26",60.35,61.4,59.49,61.22,164400.0],["2015-08-27",61.46,61.98,60.63,61.93,135900.0],["2015-08-28",61.82,61.86,60.86,61.79,110900.0],["2015-08-31",61.53,62.43,61.05,61.12,103300.0],["2015-09-01",60.23,61.18,60.18,60.41,200800.0],["2015-09-02",61.22,61.92,60.7,61.78,150200.0],["2015-09-03",61.78,64.52,61.36,64.07,349800.0],["2015-09-04",63.44,63.93,63.14,63.48,114300.0],["2015-09-08",64.36,65.18,63.78,65.0,177400.0],["2015-09-09",65.3,66.17,64.27,64.9,246400.0],["2015-09-10",64.9,65.02,63.98,64.53,164100.0],["2015-09-11",64.17,65.42,62.87,64.88,188600.0],["2015-09-14",65.04,65.34,64.23,64.5,98900.0],["2015-09-15",65.02,66.29,64.87,65.91,199400.0],["2015-09-16",66.22,66.39,65.26,65.55,163200.0],["2015-09-17",65.68,66.31,64.66,64.78,215400.0],["2015-09-18",64.15,65.62,63.9,64.32,213900.0],["2015-09-21",64.89,65.91,64.53,65.1,98700.0],["2015-09-22",64.54,64.89,63.85,64.51,109000.0],["2015-09-23",64.73,65.05,64.17,64.78,76100.0],["2015-09-24",64.18,65.18,64.09,64.77,207300.0],["2015-09-25",65.1,66.52,65.02,65.26,276500.0],["2015-09-28",65.02,65.25,64.35,64.51,207600.0],["2015-09-29",64.76,64.85,63.42,63.69,180400.0],["2015-09-30",64.22,64.48,63.14,64.24,381400.0],["2015-10-01",64.23,64.4,63.22,63.92,102700.0],["2015-10-02",63.56,63.66,62.13,63.51,129300.0],["2015-10-05",64.0,65.0,63.9,64.8,99900.0],["2015-10-06",64.87,64.95,63.64,63.9,88200.0],["2015-10-07",64.18,65.28,64.07,65.18,99000.0],["2015-10-08",64.89,65.0,64.39,64.47,153700.0],["2015-10-09",64.53,64.86,63.63,63.85,154700.0],["2015-10-12",64.02,64.88,63.95,64.24,381700.0],["2015-10-13",63.93,64.03,63.55,63.66,132800.0],["2015-10-14",63.6,64.22,62.7,62.81,131800.0],["2015-10-15",63.01,64.52,62.6,64.48,172700.0],["2015-10-16",64.59,65.0,63.87,64.73,102900.0],["2015-10-19",64.54,64.6,62.94,64.12,82700.0],["2015-10-20",63.99,64.74,63.99,64.64,108100.0],["2015-10-21",64.8,64.85,62.26,62.4,128200.0],["2015-10-22",62.41,63.04,61.31,62.96,172700.0],["2015-10-23",63.3,65.02,62.9,65.02,123700.0],["2015-10-26",65.0,65.62,64.34,64.44,101900.0],["2015-10-27",64.29,64.64,63.44,63.59,101100.0],["2015-10-28",63.8,64.81,63.51,64.53,159200.0],["2015-10-29",64.32,64.82,63.87,64.54,69300.0],["2015-10-30",64.42,64.93,63.62,64.02,85400.0],["2015-11-02",64.12,64.72,63.63,63.93,103200.0],["2015-11-03",63.8,63.8,61.98,62.06,360900.0],["2015-11-04",62.31,62.33,61.15,61.97,590700.0],["2015-11-05",62.06,62.49,60.96,61.32,303900.0],["2015-11-06",60.1,66.0,59.85,64.54,468500.0],["2015-11-09",64.64,64.77,62.77,63.29,195100.0],["2015-11-10",63.14,64.25,62.89,63.85,146500.0],["2015-11-11",64.0,64.24,63.32,63.33,59800.0],["2015-11-12",63.19,64.14,62.33,62.49,130100.0],["2015-11-13",62.17,62.75,61.48,61.98,135500.0],["2015-11-16",61.96,62.73,61.75,62.58,93700.0],["2015-11-17",62.61,63.9,61.94,63.81,216400.0],["2015-11-18",64.0,65.03,63.3,64.88,163100.0],["2015-11-19",63.3,65.38,63.03,65.3,1150900.0],["2015-11-20",65.63,66.31,64.61,64.99,174700.0],["2015-11-23",65.0,66.37,64.35,66.0,288000.0],["2015-11-24",65.56,67.0,65.11,66.94,193200.0],["2015-11-25",67.0,69.09,66.94,68.58,301800.0],["2015-11-27",68.63,68.9,67.93,67.99,406400.0],["2015-11-30",68.19,68.25,66.09,66.33,295200.0],["2015-12-01",66.66,66.92,66.11,66.7,137500.0],["2015-12-02",66.74,66.87,65.88,65.96,127900.0],["2015-12-03",66.18,66.63,65.14,65.38,236000.0],["2015-12-04",65.38,66.13,65.04,66.09,176400.0],["2015-12-07",66.09,66.12,65.29,65.63,154500.0],["2015-12-08",65.34,65.8,64.86,65.28,77500.0],["2015-12-09",65.03,65.17,63.97,64.77,131200.0],["2015-12-10",64.72,66.05,64.26,65.38,131200.0],["2015-12-11",64.36,65.37,63.8,64.15,101400.0],["2015-12-14",63.88,64.65,63.55,64.24,170500.0],["2015-12-15",64.6,65.23,64.11,64.32,197600.0],["2015-12-16",64.68,65.62,63.93,65.29,191200.0],["2015-12-17",65.52,65.68,64.67,64.76,143300.0],["2015-12-18",64.43,64.43,62.88,63.46,374300.0],["2015-12-21",63.79,64.19,63.0,63.45,197000.0],["2015-12-22",63.67,63.67,62.99,63.19,197100.0],["2015-12-23",63.38,67.2,63.38,66.95,274900.0],["2015-12-24",67.4,67.57,65.28,66.8,131000.0],["2015-12-28",66.47,67.45,66.14,67.32,127300.0],["2015-12-29",67.63,68.69,67.27,68.37,199900.0],["2015-12-30",68.2,68.69,67.51,67.58,124000.0],["2015-12-31",67.26,67.6,66.63,66.8,244000.0],["2016-01-04",65.6,65.75,64.51,64.76,266000.0],["2016-01-05",64.91,65.89,64.63,65.25,150400.0],["2016-01-06",64.58,66.07,64.56,64.86,167300.0],["2016-01-07",64.02,64.17,62.34,62.52,157700.0],["2016-01-08",62.78,62.93,61.72,61.88,220700.0],["2016-01-11",62.28,63.23,61.99,62.83,154100.0],["2016-01-12",63.38,63.38,61.9,62.21,238700.0],["2016-01-13",62.21,62.41,60.18,60.59,163400.0],["2016-01-14",60.77,63.78,60.77,63.6,278600.0],["2016-01-15",62.34,63.51,61.73,63.19,304800.0],["2016-01-19",63.53,64.18,62.99,63.46,224900.0],["2016-01-20",62.34,65.01,62.34,64.51,411400.0],["2016-01-21",64.66,64.75,63.57,63.97,247400.0],["2016-01-22",64.57,66.56,64.53,66.54,286500.0],["2016-01-25",66.58,66.76,65.53,66.5,246000.0],["2016-01-26",66.67,66.89,65.31,66.21,208700.0],["2016-01-27",65.92,67.4,65.63,66.02,192700.0],["2016-01-28",66.6,67.36,65.92,66.27,175100.0],["2016-01-29",66.58,70.25,66.3,70.17,442900.0],["2016-02-01",70.21,70.59,69.04,69.62,234500.0],["2016-02-02",69.06,69.86,67.97,68.44,267200.0],["2016-02-03",69.6,69.6,66.88,67.92,220200.0],["2016-02-04",67.58,67.83,65.77,66.24,196400.0],["2016-02-05",66.03,66.8,63.9,64.03,439900.0],["2016-02-08",63.82,64.32,61.54,62.3,688800.0],["2016-02-09",62.94,66.19,60.73,61.84,681800.0],["2016-02-10",62.16,63.68,61.59,62.06,455200.0],["2016-02-11",61.48,63.5,61.33,63.01,347800.0],["2016-02-12",63.44,64.27,62.09,62.66,228100.0],["2016-02-16",63.01,64.95,62.69,64.18,346200.0],["2016-02-17",64.55,64.97,63.91,64.61,315300.0],["2016-02-18",64.54,64.76,63.14,63.29,142600.0],["2016-02-19",63.23,64.9,62.96,64.18,283200.0],["2016-02-22",64.63,64.96,63.51,63.87,153200.0],["2016-02-23",63.39,63.6,62.53,63.08,137700.0],["2016-02-24",62.37,64.19,61.96,63.72,155700.0],["2016-02-25",64.0,64.88,63.69,64.55,111300.0],["2016-02-26",64.66,64.78,63.48,63.9,194400.0],["2016-02-29",63.81,63.98,63.19,63.37,174500.0],["2016-03-01",63.85,64.46,63.51,64.25,220500.0],["2016-03-02",64.13,65.16,63.97,64.66,191000.0],["2016-03-03",64.58,64.72,63.66,64.37,163900.0],["2016-03-04",64.4,64.55,63.5,64.55,124600.0],["2016-03-07",64.07,64.9,63.86,64.69,230900.0],["2016-03-08",64.38,65.08,63.67,64.1,184600.0],["2016-03-09",64.28,64.99,63.91,64.17,145800.0],["2016-03-10",64.17,64.72,63.3,64.23,206600.0],["2016-03-11",64.86,65.1,63.61,63.99,219100.0],["2016-03-14",63.67,64.33,63.19,63.79,146800.0],["2016-03-15",63.35,65.39,63.08,64.23,327500.0],["2016-03-16",63.95,65.29,63.95,65.0,150100.0],["2016-03-17",64.84,65.37,64.48,64.95,229800.0],["2016-03-18",65.27,65.32,63.76,63.93,266700.0],["2016-03-21",63.52,64.26,63.39,63.86,200200.0],["2016-03-22",63.38,64.15,63.06,63.32,142500.0],["2016-03-23",63.28,63.69,62.97,63.33,133300.0],["2016-03-24",63.24,64.04,63.15,63.98,139400.0],["2016-03-28",63.79,63.91,62.3,62.63,215800.0],["2016-03-29",62.72,63.62,62.64,63.5,233400.0],["2016-03-30",63.54,63.94,62.64,63.25,267500.0],["2016-03-31",63.16,64.86,62.92,64.78,515100.0],["2016-04-01",64.15,64.97,63.91,64.67,168100.0],["2016-04-04",64.83,64.83,64.02,64.16,137600.0],["2016-04-05",63.56,64.08,63.21,63.42,179500.0],["2016-04-06",63.34,64.77,63.34,64.64,169000.0],["2016-04-07",64.44,64.44,63.48,63.87,156600.0],["2016-04-08",64.08,64.66,63.7,64.15,90000.0],["2016-04-11",64.25,64.44,63.73,63.8,140800.0],["2016-04-12",63.8,64.41,63.73,64.04,100100.0],["2016-04-13",64.38,64.97,64.05,64.93,91000.0],["2016-04-14",65.19,65.25,64.47,65.18,161400.0],["2016-04-15",65.04,65.4,64.54,65.1,232800.0],["2016-04-18",64.81,65.4,64.81,65.32,179400.0],["2016-04-19",65.44,65.44,64.48,64.84,197700.0],["2016-04-20",64.68,64.73,63.44,64.45,124500.0],["2016-04-21",64.25,64.6,63.78,64.5,114300.0],["2016-04-22",64.23,65.06,64.01,64.63,208500.0],["2016-04-25",64.42,64.63,64.08,64.55,293200.0],["2016-04-26",64.55,65.84,64.52,65.63,193400.0],["2016-04-27",65.5,66.48,65.44,66.26,147800.0],["2016-04-28",66.12,66.53,65.73,65.99,152200.0],["2016-04-29",66.1,66.28,65.17,65.62,139100.0],["2016-05-02",65.72,66.22,65.37,66.18,145100.0],["2016-05-03",65.62,66.57,65.11,65.3,187600.0],["2016-05-04",64.91,67.0,64.73,66.0,279900.0],["2016-05-05",66.02,66.36,64.65,64.79,268500.0],["2016-05-06",64.69,65.35,64.02,64.54,326000.0],["2016-05-09",64.73,66.88,64.11,65.76,230700.0],["2016-05-10",66.12,66.53,65.4,65.82,151900.0],["2016-05-11",65.42,66.28,65.14,65.22,110100.0],["2016-05-12",65.56,66.1,65.04,65.75,118900.0],["2016-05-13",66.05,66.11,64.14,65.82,889500.0],["2016-05-16",65.9,66.05,65.07,65.57,302200.0],["2016-05-17",65.59,65.59,63.39,63.8,314000.0],["2016-05-18",63.74,64.67,63.64,64.41,192900.0],["2016-05-19",64.18,64.75,63.15,64.5,159200.0],["2016-05-20",64.72,65.07,64.14,64.44,156100.0],["2016-05-23",64.26,64.89,64.16,64.21,187800.0],["2016-05-24",64.25,65.34,64.25,65.18,188700.0],["2016-05-25",65.15,65.37,64.02,64.39,264600.0],["2016-05-26",64.37,64.55,63.84,64.27,229700.0],["2016-05-27",64.14,65.18,64.14,65.08,122600.0],["2016-05-31",64.87,65.29,64.49,64.79,179900.0],["2016-06-01",64.64,65.18,64.4,65.17,224700.0],["2016-06-02",64.86,65.65,64.86,65.4,148800.0],["2016-06-03",65.27,65.7,64.32,65.43,166300.0],["2016-06-06",65.72,66.0,65.33,65.66,120300.0],["2016-06-07",65.45,65.89,64.87,65.3,174900.0],["2016-06-08",65.15,65.42,64.41,65.21,226300.0],["2016-06-09",65.0,65.65,65.0,65.33,191000.0],["2016-06-10",64.99,65.97,64.74,64.94,224600.0],["2016-06-13",65.03,65.78,64.84,64.99,227500.0],["2016-06-14",64.93,65.5,64.66,65.12,308500.0],["2016-06-15",65.02,65.58,64.63,65.37,230400.0],["2016-06-16",65.35,65.86,64.81,65.8,190300.0],["2016-06-17",65.94,65.94,64.79,64.81,468100.0],["2016-06-20",65.12,67.11,65.11,67.1,357900.0],["2016-06-21",66.91,67.44,66.83,67.09,146000.0],["2016-06-22",67.2,67.2,65.82,65.96,180900.0],["2016-06-23",66.0,66.22,65.41,66.19,304500.0],["2016-06-24",64.21,65.9,63.37,64.98,1034200.0],["2016-06-27",64.7,64.7,63.34,64.24,251600.0],["2016-06-28",64.97,65.11,63.79,64.49,263200.0],["2016-06-29",65.07,65.28,64.22,64.62,189500.0],["2016-06-30",64.52,66.33,64.39,66.31,281300.0],["2016-07-01",66.0,66.94,65.83,66.37,238000.0],["2016-07-05",66.03,67.04,66.01,66.75,199100.0],["2016-07-06",66.57,67.1,66.36,66.6,275900.0],["2016-07-07",66.64,67.18,66.42,66.42,237600.0],["2016-07-08",66.76,68.0,66.58,67.46,362500.0],["2016-07-11",67.74,68.03,67.28,67.34,201800.0],["2016-07-12",67.6,68.07,67.22,67.85,227900.0],["2016-07-13",67.76,68.22,67.18,67.28,173500.0],["2016-07-14",67.28,68.26,67.28,67.67,163800.0],["2016-07-15",67.99,67.99,67.17,67.42,86900.0],["2016-07-18",67.58,67.94,67.58,67.72,145800.0],["2016-07-19",67.59,68.09,67.56,67.92,127800.0],["2016-07-20",67.8,68.21,67.75,67.85,138500.0],["2016-07-21",67.94,68.0,67.19,67.3,115300.0],["2016-07-22",67.57,68.05,67.51,67.83,129700.0],["2016-07-25",67.83,68.05,67.21,67.29,131500.0],["2016-07-26",67.37,67.94,66.98,67.85,180100.0],["2016-07-27",67.69,67.69,66.82,67.49,81000.0],["2016-07-28",67.58,67.87,67.17,67.6,116700.0],["2016-07-29",67.63,67.89,67.0,67.07,271200.0],["2016-08-01",67.01,67.43,66.4,66.65,244500.0],["2016-08-02",66.56,66.56,65.23,65.53,315400.0],["2016-08-03",65.69,65.73,65.15,65.2,236100.0],["2016-08-04",64.0,65.35,63.4,63.9,803800.0],["2016-08-05",63.9,67.54,63.68,65.92,641400.0],["2016-08-08",65.93,66.51,65.58,65.87,234300.0],["2016-08-09",65.75,66.65,65.41,66.3,217600.0],["2016-08-10",66.25,66.35,65.1,65.24,217500.0],["2016-08-11",65.25,65.55,64.99,65.39,151400.0],["2016-08-12",65.31,65.39,65.02,65.32,114500.0],["2016-08-15",67.0,68.3,66.24,68.28,433400.0],["2016-08-16",68.22,68.35,67.46,67.5,366300.0],["2016-08-17",67.28,67.82,66.85,67.3,190800.0],["2016-08-18",67.39,67.69,67.06,67.28,198100.0],["2016-08-19",67.22,67.8,66.84,67.62,169700.0],["2016-08-22",67.33,69.23,67.32,69.11,259200.0],["2016-08-23",69.36,69.95,69.05,69.81,310100.0],["2016-08-24",69.73,69.73,68.45,68.82,353500.0],["2016-08-25",68.49,69.11,68.33,68.7,144100.0],["2016-08-26",68.44,69.1,68.09,68.44,153800.0],["2016-08-29",68.77,68.91,68.41,68.55,114300.0],["2016-08-30",68.68,68.68,67.67,68.06,119000.0],["2016-08-31",68.16,68.5,67.64,68.16,166400.0],["2016-09-01",67.92,68.29,67.59,68.03,146800.0],["2016-09-02",68.39,68.59,67.77,68.48,183500.0],["2016-09-06",68.79,68.79,68.08,68.37,98000.0],["2016-09-07",68.35,69.02,68.08,68.77,284300.0],["2016-09-08",68.72,68.72,68.15,68.24,102800.0],["2016-09-09",68.0,68.38,67.45,68.01,186100.0],["2016-09-12",67.93,68.55,67.59,68.54,139300.0],["2016-09-13",67.94,68.67,67.21,67.65,156700.0],["2016-09-14",67.73,68.27,67.47,67.65,112800.0],["2016-09-15",67.65,68.36,66.48,68.34,116300.0],["2016-09-16",68.46,68.46,67.52,67.76,298300.0],["2016-09-19",67.74,67.95,67.0,67.34,167400.0],["2016-09-20",67.59,67.72,66.74,66.85,152100.0],["2016-09-21",67.02,67.66,66.35,67.47,169800.0],["2016-09-22",67.77,68.5,67.53,68.25,137000.0],["2016-09-23",68.25,68.59,67.65,67.76,255500.0],["2016-09-26",67.79,67.86,66.94,66.96,137000.0],["2016-09-27",66.75,67.0,66.59,66.68,240200.0],["2016-09-28",66.56,66.79,66.38,66.54,99100.0],["2016-09-29",66.75,66.75,65.98,66.09,133600.0],["2016-09-30",66.38,67.25,65.99,66.89,313100.0],["2016-10-03",66.63,67.18,66.61,66.69,187700.0],["2016-10-04",66.68,66.95,66.34,66.62,69000.0],["2016-10-05",66.78,67.11,66.23,66.26,120900.0],["2016-10-06",66.15,66.67,65.99,66.08,105700.0],["2016-10-07",65.97,66.08,65.16,65.31,119300.0],["2016-10-10",65.66,66.07,65.54,65.98,117600.0],["2016-10-11",65.99,66.3,65.82,66.02,139900.0],["2016-10-12",66.08,66.43,65.77,66.18,102800.0],["2016-10-13",65.77,66.37,65.16,66.04,151300.0],["2016-10-14",65.77,66.24,65.18,65.21,202400.0],["2016-10-17",65.0,65.18,64.54,64.61,195100.0],["2016-10-18",64.98,65.38,64.93,65.23,115600.0],["2016-10-19",65.82,66.96,65.74,66.8,173200.0],["2016-10-20",66.26,66.51,65.51,66.18,124500.0],["2016-10-21",65.62,66.83,65.62,66.59,91200.0],["2016-10-24",67.0,67.82,66.87,67.3,294200.0],["2016-10-25",67.27,67.94,67.02,67.19,326500.0],["2016-10-26",66.98,67.25,66.62,66.99,257900.0],["2016-10-27",67.37,67.37,66.49,66.96,136300.0],["2016-10-28",66.8,67.24,66.44,66.53,103100.0],["2016-10-31",66.67,67.09,66.2,66.91,208100.0],["2016-11-01",66.72,66.8,65.93,66.19,185300.0],["2016-11-02",59.0,64.02,59.0,62.74,1439100.0],["2016-11-03",62.68,63.57,62.53,62.77,504300.0],["2016-11-04",62.93,64.17,62.65,63.1,484900.0],["2016-11-07",63.64,64.02,62.89,63.63,393200.0],["2016-11-08",63.46,64.08,63.2,63.86,374500.0],["2016-11-09",63.25,66.54,62.55,66.37,361600.0],["2016-11-10",68.0,69.99,67.35,69.89,610600.0],["2016-11-11",70.0,72.06,69.87,71.72,582800.0],["2016-11-14",72.0,72.8,71.5,71.86,275100.0],["2016-11-15",71.8,71.8,70.57,70.75,201400.0],["2016-11-16",70.59,71.28,70.11,70.8,281600.0],["2016-11-17",70.79,71.51,69.92,70.12,313000.0],["2016-11-18",70.28,71.42,70.28,71.33,153900.0],["2016-11-21",71.65,72.3,71.0,72.3,350300.0],["2016-11-22",70.46,71.09,69.8,69.83,1008800.0],["2016-11-23",69.99,70.33,69.67,70.11,243500.0],["2016-11-25",70.3,70.93,69.76,70.16,226600.0],["2016-11-28",70.04,70.4,69.72,69.92,187300.0],["2016-11-29",70.23,70.48,69.54,69.8,267200.0],["2016-11-30",69.95,70.22,68.79,68.82,221400.0],["2016-12-01",68.52,68.75,67.35,67.65,319300.0],["2016-12-02",67.73,68.54,66.99,68.33,453700.0],["2016-12-05",68.45,69.32,68.34,69.02,332500.0],["2016-12-06",68.94,69.64,68.51,69.2,206900.0],["2016-12-07",69.07,70.12,69.06,69.86,164000.0],["2016-12-08",70.0,71.32,69.71,71.19,305400.0],["2016-12-09",71.2,71.35,70.64,70.9,322500.0],["2016-12-12",70.58,70.58,69.89,70.16,292200.0],["2016-12-13",70.24,70.7,69.43,69.48,356600.0],["2016-12-14",69.54,69.86,69.04,69.1,197100.0],["2016-12-15",69.31,70.02,68.61,69.21,254900.0],["2016-12-16",69.55,69.75,69.08,69.14,576400.0],["2016-12-19",69.51,70.25,69.51,70.24,184000.0],["2016-12-20",70.47,70.53,69.88,70.53,242400.0],["2016-12-21",70.33,70.75,69.82,69.82,312200.0],["2016-12-22",70.15,70.15,69.22,69.45,104200.0],["2016-12-23",69.28,69.69,68.95,69.15,83800.0],["2016-12-27",69.59,69.74,69.08,69.46,113100.0],["2016-12-28",69.34,70.38,69.17,69.67,211600.0],["2016-12-29",69.89,70.14,69.75,70.07,276500.0],["2016-12-30",70.16,70.29,69.69,70.02,254100.0],["2017-01-03",70.02,70.28,68.77,69.18,346900.0],["2017-01-04",69.15,70.48,69.15,70.3,219100.0],["2017-01-05",70.36,70.83,70.12,70.69,796900.0],["2017-01-06",70.25,71.55,70.0,70.91,359100.0],["2017-01-09",70.58,71.11,70.36,71.01,444800.0],["2017-01-10",71.08,71.76,71.08,71.28,191400.0],["2017-01-11",71.1,71.42,70.6,71.21,169000.0],["2017-01-12",71.2,71.27,70.52,70.83,205300.0],["2017-01-13",71.01,71.84,71.01,71.12,169600.0],["2017-01-17",70.62,70.75,70.15,70.5,180400.0],["2017-01-18",70.49,70.86,70.15,70.77,220400.0],["2017-01-19",70.78,70.78,69.16,69.2,266900.0],["2017-01-20",69.2,70.1,69.2,69.71,359600.0],["2017-01-23",69.81,70.19,69.42,69.64,241700.0],["2017-01-24",69.69,71.02,69.44,70.44,186000.0],["2017-01-25",70.9,71.43,70.18,71.16,194400.0],["2017-01-26",70.93,71.63,70.39,70.41,239000.0],["2017-01-27",70.75,70.75,70.05,70.3,103400.0],["2017-01-30",70.01,70.16,69.25,69.64,177500.0],["2017-01-31",69.23,70.91,69.13,70.86,312700.0],["2017-02-01",71.02,71.35,70.48,70.8,178000.0],["2017-02-02",70.82,71.02,70.4,70.73,227200.0],["2017-02-03",71.4,71.96,71.13,71.84,129300.0],["2017-02-06",71.43,71.53,71.01,71.25,213900.0],["2017-02-07",71.5,71.69,70.6,70.74,131000.0],["2017-02-08",70.45,71.02,70.43,70.73,192300.0],["2017-02-09",70.82,71.88,70.73,71.47,265400.0],["2017-02-10",65.0,70.0,65.0,68.4,1124400.0],["2017-02-13",68.93,69.08,67.68,68.13,451400.0],["2017-02-14",68.44,68.44,67.78,68.01,613000.0],["2017-02-15",67.9,68.92,67.57,68.76,194000.0],["2017-02-16",68.9,68.9,68.03,68.76,211700.0],["2017-02-17",68.71,69.39,68.55,69.37,207200.0],["2017-02-21",69.36,69.8,69.04,69.16,168600.0],["2017-02-22",69.01,69.28,68.55,69.11,171600.0],["2017-02-23",69.23,69.38,68.94,69.06,186900.0],["2017-02-24",68.53,69.22,68.11,69.14,228300.0],["2017-02-27",69.16,69.63,68.99,69.3,231600.0],["2017-02-28",69.11,69.37,68.77,69.11,301900.0],["2017-03-01",69.91,70.0,69.07,69.3,355600.0],["2017-03-02",69.29,69.88,68.99,69.34,209900.0],["2017-03-03",69.6,69.73,69.09,69.62,304900.0],["2017-03-06",69.18,69.65,69.04,69.54,318800.0],["2017-03-07",69.57,69.85,69.32,69.53,186800.0],["2017-03-08",69.82,69.82,69.25,69.36,196200.0],["2017-03-09",69.32,69.64,69.01,69.3,154500.0],["2017-03-10",69.58,69.92,68.99,69.41,213300.0],["2017-03-13",69.31,69.72,69.31,69.56,145700.0],["2017-03-14",69.38,69.52,68.86,69.04,148400.0],["2017-03-15",69.19,69.28,68.62,68.66,316500.0],["2017-03-16",69.07,69.47,68.32,68.73,213000.0],["2017-03-17",68.56,70.0,68.53,69.92,264200.0],["2017-03-20",69.61,69.87,69.61,69.86,209600.0],["2017-03-21",70.0,70.0,69.36,69.5,285700.0],["2017-03-22",69.24,69.33,68.87,69.16,151500.0],["2017-03-23",69.17,70.2,69.17,69.88,190000.0],["2017-03-24",70.01,70.61,69.75,70.31,189000.0],["2017-03-27",69.63,70.81,69.44,70.69,254600.0],["2017-03-28",70.66,72.09,70.36,71.93,329200.0],["2017-03-29",71.85,72.14,71.39,71.76,301100.0],["2017-03-30",71.78,72.34,71.77,72.18,198900.0],["2017-03-31",72.23,72.51,71.79,72.49,312600.0],["2017-04-03",72.18,72.51,69.98,70.04,728800.0],["2017-04-04",70.13,70.88,70.13,70.56,228800.0],["2017-04-05",70.88,71.3,69.98,70.07,232400.0],["2017-04-06",70.08,71.32,69.49,71.04,262500.0],["2017-04-07",70.84,71.48,70.84,70.86,200800.0],["2017-04-10",70.93,71.61,70.79,71.34,155100.0],["2017-04-11",70.95,72.28,70.93,72.27,343800.0],["2017-04-12",72.13,72.3,71.53,71.7,240100.0],["2017-04-13",71.57,71.83,71.35,71.53,187300.0],["2017-04-17",72.08,72.31,71.08,72.12,217300.0],["2017-04-18",71.95,72.31,71.61,72.1,161600.0],["2017-04-19",72.24,72.78,72.24,72.7,178400.0],["2017-04-20",72.78,73.49,72.78,73.45,178500.0],["2017-04-21",73.43,74.9,73.32,74.57,340200.0],["2017-04-24",75.0,75.52,74.47,74.63,197400.0],["2017-04-25",75.05,75.3,74.32,75.07,214900.0],["2017-04-26",74.89,76.06,74.89,75.49,254700.0],["2017-04-27",75.63,76.25,75.52,76.09,152800.0],["2017-04-28",75.88,76.26,75.73,76.12,229900.0],["2017-05-01",76.21,76.24,74.95,75.99,227600.0],["2017-05-02",75.86,76.97,75.86,76.39,252000.0],["2017-05-03",76.21,76.33,75.4,75.91,163700.0],["2017-05-04",76.09,76.61,75.61,76.04,246500.0],["2017-05-05",77.5,79.46,76.97,79.44,551900.0],["2017-05-08",79.17,81.23,79.03,80.04,229700.0],["2017-05-09",79.77,80.95,79.77,80.76,212600.0],["2017-05-10",80.87,81.0,80.13,80.61,256300.0],["2017-05-11",78.99,79.07,78.0,78.65,1615400.0],["2017-05-12",77.97,78.85,77.6,78.19,411100.0],["2017-05-15",78.01,79.14,78.01,78.56,265600.0],["2017-05-16",78.73,78.82,77.36,77.61,448400.0],["2017-05-17",77.05,77.46,76.08,76.38,529400.0],["2017-05-18",76.37,77.25,76.33,76.76,261500.0],["2017-05-19",76.95,76.95,76.21,76.23,536500.0],["2017-05-22",76.31,76.88,75.94,76.8,312200.0],["2017-05-23",77.31,77.31,75.91,76.01,397600.0],["2017-05-24",76.0,76.99,76.0,76.46,207300.0],["2017-05-25",76.56,77.06,76.36,76.37,226100.0],["2017-05-26",76.46,76.96,76.25,76.62,180800.0],["2017-05-30",76.43,77.13,76.0,76.98,400100.0],["2017-05-31",77.04,77.39,76.5,76.72,226000.0],["2017-06-01",76.87,78.1,75.55,77.99,403700.0],["2017-06-02",78.31,78.46,77.65,77.84,275000.0],["2017-06-05",77.61,77.96,77.13,77.19,151500.0],["2017-06-06",76.69,77.24,76.6,76.95,372900.0],["2017-06-07",77.03,77.14,76.76,77.02,255700.0],["2017-06-08",76.85,76.89,76.22,76.57,200100.0],["2017-06-09",76.42,76.85,76.08,76.28,396000.0],["2017-06-12",76.24,76.39,75.74,76.39,364400.0],["2017-06-13",76.39,77.0,76.14,76.82,263200.0],["2017-06-14",76.7,76.88,76.38,76.6,215200.0],["2017-06-15",75.86,77.5,75.83,76.89,618000.0],["2017-06-16",76.62,77.3,76.44,77.02,737200.0],["2017-06-19",77.0,77.49,76.72,77.0,759300.0],["2017-06-20",77.14,78.47,76.83,77.55,659300.0],["2017-06-21",78.0,79.33,77.79,79.24,543700.0],["2017-06-22",79.25,79.31,78.16,78.28,391600.0],["2017-06-23",78.35,78.92,77.95,78.01,4563800.0],["2017-06-26",78.41,78.82,77.52,77.76,357400.0],["2017-06-27",77.5,78.21,76.97,77.24,391700.0],["2017-06-28",77.52,77.94,76.48,76.81,589700.0],["2017-06-29",76.94,77.38,76.81,77.12,351700.0],["2017-06-30",77.52,77.7,77.17,77.21,205000.0],["2017-07-03",77.23,77.65,76.86,76.87,175800.0],["2017-07-05",76.8,77.11,76.13,76.91,324900.0],["2017-07-06",76.65,76.72,75.65,75.84,321200.0],["2017-07-07",75.93,76.7,75.92,76.56,189300.0],["2017-07-10",76.72,77.09,76.05,76.22,253600.0],["2017-07-11",76.37,76.6,75.85,76.46,291000.0],["2017-07-12",76.61,77.44,76.61,76.97,148500.0],["2017-07-13",76.87,77.77,76.53,77.05,147700.0],["2017-07-14",76.97,77.65,76.86,77.33,192100.0],["2017-07-17",77.25,77.99,76.95,77.65,315700.0],["2017-07-18",78.94,79.66,77.67,79.3,356900.0],["2017-07-19",79.37,80.03,79.36,79.7,399800.0],["2017-07-20",79.7,80.0,79.48,79.68,142200.0],["2017-07-21",79.69,79.81,79.41,79.55,168300.0],["2017-07-24",79.52,80.19,79.28,79.59,249900.0],["2017-07-25",79.48,80.01,79.24,79.45,196300.0],["2017-07-26",79.43,80.67,79.11,79.18,149100.0],["2017-07-27",79.55,79.75,78.72,78.92,242700.0],["2017-07-28",78.81,79.39,78.22,79.2,170900.0],["2017-07-31",79.17,79.66,78.95,79.01,195600.0],["2017-08-01",79.63,81.16,79.18,79.85,395600.0],["2017-08-02",81.9,82.0,78.07,78.49,415700.0],["2017-08-03",78.54,79.8,78.28,78.91,215800.0],["2017-08-04",79.23,79.25,78.38,78.71,119600.0],["2017-08-07",78.8,79.22,78.35,79.17,162600.0],["2017-08-08",78.78,79.63,78.59,79.42,241300.0],["2017-08-09",79.18,79.76,79.09,79.6,201600.0],["2017-08-10",79.44,79.89,79.18,79.29,262500.0],["2017-08-11",78.67,80.0,77.73,79.16,242100.0],["2017-08-14",79.68,80.3,79.68,80.18,184200.0],["2017-08-15",80.38,80.38,79.65,79.88,174600.0],["2017-08-16",79.93,80.41,79.62,79.81,146400.0],["2017-08-17",79.7,80.17,79.42,79.81,214300.0],["2017-08-18",79.58,79.89,79.05,79.5,156700.0],["2017-08-21",79.42,79.8,78.99,79.72,104700.0],["2017-08-22",80.0,80.76,79.94,80.73,160300.0],["2017-08-23",80.48,80.73,80.02,80.33,174600.0],["2017-08-24",80.5,80.5,79.03,79.06,286700.0],["2017-08-25",79.34,79.88,79.12,79.42,116200.0],["2017-08-28",79.58,79.9,79.03,79.66,142400.0],["2017-08-29",79.37,79.81,79.02,79.06,100100.0],["2017-08-30",79.05,79.27,78.85,79.17,72500.0],["2017-08-31",79.34,79.95,79.13,79.93,112600.0],["2017-09-01",79.85,80.26,79.61,79.88,73500.0],["2017-09-05",79.85,80.62,79.55,79.92,115500.0],["2017-09-06",79.88,80.0,78.37,78.76,277400.0],["2017-09-07",78.81,79.12,77.69,78.04,174300.0],["2017-09-08",78.1,79.33,77.75,79.22,206000.0],["2017-09-11",79.76,80.49,79.39,80.36,172600.0],["2017-09-12",80.12,80.74,79.91,80.73,134700.0],["2017-09-13",80.85,81.05,80.51,80.86,161200.0],["2017-09-14",80.6,81.68,80.29,81.29,194600.0],["2017-09-15",81.09,81.09,80.61,80.96,200200.0],["2017-09-18",81.18,81.45,80.91,81.39,127300.0],["2017-09-19",81.33,81.66,81.01,81.36,129100.0],["2017-09-20",81.44,82.41,81.24,82.35,165800.0],["2017-09-21",82.36,82.42,81.5,81.76,151000.0],["2017-09-22",81.83,82.25,81.69,81.99,106400.0],["2017-09-25",81.93,82.23,81.41,82.2,85900.0],["2017-09-26",82.0,84.04,82.0,83.91,275500.0],["2017-09-27",84.17,84.47,83.34,84.31,241000.0],["2017-09-28",84.19,85.81,83.88,85.74,223300.0],["2017-09-29",85.64,86.3,85.01,86.21,345100.0],["2017-10-02",86.21,87.42,86.17,87.1,315400.0],["2017-10-03",87.5,88.13,86.62,87.21,263300.0],["2017-10-04",87.4,87.48,85.53,85.58,188800.0],["2017-10-05",85.78,85.97,85.08,85.32,125400.0],["2017-10-06",85.16,85.99,85.16,85.84,98500.0],["2017-10-09",85.75,85.75,84.78,85.34,102600.0],["2017-10-10",85.34,85.89,85.15,85.49,84500.0],["2017-10-11",85.56,85.94,85.02,85.29,75100.0],["2017-10-12",85.45,85.62,85.13,85.24,98400.0],["2017-10-13",85.34,85.34,84.63,85.15,120300.0],["2017-10-16",85.18,85.38,84.65,85.21,154000.0],["2017-10-17",85.1,85.58,84.91,85.07,235000.0],["2017-10-18",85.18,85.57,84.84,84.91,159800.0],["2017-10-19",84.62,85.39,84.38,85.19,79300.0],["2017-10-20",85.32,86.07,84.97,86.04,106000.0],["2017-10-23",86.52,86.52,85.35,85.63,62000.0],["2017-10-24",85.6,86.67,85.41,86.47,425400.0],["2017-10-25",86.37,86.83,85.35,85.91,178200.0],["2017-10-26",85.7,86.46,85.21,85.6,135600.0],["2017-10-27",85.84,86.48,85.41,86.45,94100.0],["2017-10-30",86.26,86.45,85.02,85.69,212800.0],["2017-10-31",85.84,86.67,85.84,86.3,107700.0],["2017-11-01",86.66,86.66,85.61,86.59,142900.0],["2017-11-02",91.75,93.13,88.32,88.68,463100.0],["2017-11-03",88.49,89.21,87.42,89.11,192700.0],["2017-11-06",89.04,90.52,88.71,89.53,163400.0],["2017-11-07",89.51,90.03,88.13,89.52,169000.0],["2017-11-08",89.47,90.81,89.29,89.96,164300.0],["2017-11-09",86.6,87.23,85.55,86.59,1163700.0],["2017-11-10",86.73,87.27,86.5,86.66,255200.0],["2017-11-13",86.41,87.54,85.99,86.73,460100.0],["2017-11-14",86.69,87.25,86.25,86.58,270400.0],["2017-11-15",86.27,86.61,85.58,86.19,273600.0],["2017-11-16",86.64,87.65,86.62,87.61,355200.0],["2017-11-17",87.74,88.0,87.27,87.55,289200.0],["2017-11-20",87.72,87.99,86.8,87.67,217100.0],["2017-11-21",87.67,88.14,87.6,88.04,191700.0],["2017-11-22",88.02,88.29,87.77,88.08,134700.0],["2017-11-24",88.24,88.82,87.83,87.92,203600.0],["2017-11-27",88.28,88.59,87.13,87.42,176400.0],["2017-11-28",87.62,88.13,87.29,88.07,237500.0],["2017-11-29",88.36,88.82,88.26,88.68,177600.0],["2017-11-30",88.7,89.18,88.45,88.95,231400.0],["2017-12-01",88.78,89.66,87.84,88.94,453400.0],["2017-12-04",89.51,90.34,89.16,89.9,394700.0],["2017-12-05",90.1,90.5,89.96,90.15,368900.0],["2017-12-06",90.05,90.5,89.22,90.42,415700.0],["2017-12-07",90.38,92.07,90.28,92.05,320200.0],["2017-12-08",92.27,92.42,91.53,91.56,363600.0],["2017-12-11",91.76,91.91,91.37,91.77,184600.0],["2017-12-12",91.64,91.81,91.06,91.27,251600.0],["2017-12-13",91.2,91.68,90.74,90.85,346900.0],["2017-12-14",90.94,91.46,90.81,91.35,154100.0],["2017-12-15",91.45,93.76,91.2,93.65,353900.0],["2017-12-18",93.91,94.77,93.91,94.57,309300.0],["2017-12-19",94.57,94.78,94.05,94.71,267200.0],["2017-12-20",94.71,95.4,94.52,94.69,237800.0],["2017-12-21",94.72,95.82,93.79,94.22,333800.0],["2017-12-22",94.22,94.74,93.88,94.48,177300.0],["2017-12-26",94.42,94.72,94.11,94.34,126300.0],["2017-12-27",94.39,94.7,94.04,94.18,112900.0],["2017-12-28",94.44,94.58,93.48,94.28,163100.0],["2017-12-29",94.34,94.43,93.9,94.0,159800.0],["2018-01-02",94.0,94.41,93.14,94.03,240500.0],["2018-01-03",94.25,94.49,93.54,94.16,281000.0],["2018-01-04",94.02,95.2,93.91,94.59,171800.0],["2018-01-05",94.48,95.78,94.47,95.75,237500.0],["2018-01-08",94.65,95.5,94.54,95.05,166400.0],["2018-01-09",94.73,95.28,94.72,94.97,192600.0],["2018-01-10",94.66,94.96,93.91,94.88,136100.0],["2018-01-11",94.83,95.43,94.54,95.43,96200.0],["2018-01-12",95.0,95.91,94.52,95.44,137100.0],["2018-01-16",95.35,96.43,95.35,95.58,208500.0],["2018-01-17",96.17,96.27,95.12,95.68,196800.0],["2018-01-18",95.93,96.46,95.54,96.18,164100.0],["2018-01-19",96.65,98.16,96.65,97.51,165200.0],["2018-01-22",97.52,98.22,97.17,97.57,141500.0],["2018-01-23",97.7,98.25,97.17,98.09,210100.0],["2018-01-24",98.28,98.48,96.63,97.17,147300.0],["2018-01-25",97.6,97.88,96.81,97.32,138600.0],["2018-01-26",97.45,98.24,96.77,97.8,223500.0],["2018-01-29",97.45,97.8,96.6,96.75,103000.0],["2018-01-30",96.49,97.28,95.99,97.01,118000.0],["2018-01-31",97.13,98.25,96.77,98.2,197100.0],["2018-02-01",98.04,98.84,97.49,98.75,221400.0],["2018-02-02",98.25,98.81,96.61,97.21,232400.0],["2018-02-05",96.48,96.74,93.67,94.36,250000.0],["2018-02-06",92.84,94.76,92.55,94.35,239500.0],["2018-02-07",94.36,94.97,93.76,93.92,204400.0],["2018-02-08",94.04,94.43,91.54,91.78,329100.0],["2018-02-09",94.68,96.65,92.72,93.56,456900.0],["2018-02-12",93.66,94.45,92.61,93.08,402100.0],["2018-02-13",93.02,95.17,92.7,95.16,354100.0],["2018-02-14",95.08,96.0,94.32,95.94,135400.0],["2018-02-15",96.0,96.1,95.13,96.0,210400.0],["2018-02-16",95.81,97.59,95.81,97.35,167000.0],["2018-02-20",97.06,97.59,96.03,96.09,128600.0],["2018-02-21",96.1,98.0,96.1,96.66,129400.0],["2018-02-22",97.07,98.03,95.57,95.97,192300.0],["2018-02-23",96.0,96.77,95.4,96.46,186200.0],["2018-02-26",96.5,97.18,95.82,96.59,229700.0],["2018-02-27",96.6,96.93,95.87,96.12,162600.0],["2018-02-28",96.27,97.31,95.57,95.57,160200.0],["2018-03-01",95.54,95.85,94.39,95.17,171200.0],["2018-03-02",95.07,96.22,94.31,95.83,138000.0],["2018-03-05",95.5,96.91,95.09,96.26,157600.0],["2018-03-06",96.17,97.07,95.56,96.57,227800.0],["2018-03-07",96.29,98.5,96.29,98.34,180300.0],["2018-03-08",98.5,99.87,98.24,98.51,226500.0],["2018-03-09",99.11,100.55,98.38,100.3,234600.0],["2018-03-12",100.41,100.83,99.71,100.35,225200.0],["2018-03-13",100.35,100.95,99.4,99.48,285100.0],["2018-03-14",99.85,100.01,98.7,99.99,196900.0],["2018-03-15",99.81,100.26,98.88,100.1,166700.0],["2018-03-16",100.19,101.47,99.73,101.17,350300.0],["2018-03-19",100.82,101.42,100.74,101.21,189200.0],["2018-03-20",101.24,102.42,100.66,102.29,159000.0],["2018-03-21",102.42,102.95,101.68,102.31,190900.0],["2018-03-22",102.0,102.74,101.74,101.88,296700.0],["2018-03-23",102.14,103.52,102.14,102.84,388300.0],["2018-03-26",103.6,105.04,102.9,104.67,518400.0],["2018-03-27",103.47,103.47,97.71,97.86,1651500.0],["2018-03-28",98.0,99.72,96.86,97.69,791000.0],["2018-03-29",98.49,100.35,98.07,99.72,776700.0],["2018-04-02",99.66,100.11,97.56,97.79,401300.0],["2018-04-03",95.82,97.24,95.0,96.97,399000.0],["2018-04-04",95.61,97.65,95.38,97.56,403200.0],["2018-04-05",97.78,99.99,97.78,99.1,452900.0],["2018-04-06",98.56,99.26,96.08,96.1,582500.0],["2018-04-09",96.83,97.49,96.38,96.47,479100.0],["2018-04-10",97.39,99.06,97.39,98.89,325700.0],["2018-04-11",98.87,99.14,98.02,98.23,242600.0],["2018-04-12",98.62,99.59,98.39,98.7,343900.0],["2018-04-13",99.42,99.42,98.27,98.8,231700.0],["2018-04-16",98.93,100.17,98.92,99.59,237400.0],["2018-04-17",99.87,99.88,98.47,98.99,252000.0],["2018-04-18",98.99,99.89,98.93,99.48,259400.0],["2018-04-19",99.22,99.53,98.18,98.39,242300.0],["2018-04-20",98.7,99.0,97.85,98.77,187400.0],["2018-04-23",98.89,99.51,98.45,98.84,136200.0],["2018-04-24",99.1,99.44,96.56,96.95,375800.0],["2018-04-25",96.86,97.37,95.67,95.89,312400.0],["2018-04-26",96.27,97.15,95.5,96.05,200800.0],["2018-04-27",96.0,96.31,95.0,96.0,333000.0],["2018-04-30",96.47,96.84,94.8,94.88,523100.0],["2018-05-01",93.0,95.53,91.29,95.03,720000.0],["2018-05-02",94.98,96.88,94.39,96.5,548700.0],["2018-05-03",96.16,96.98,95.88,96.72,231000.0],["2018-05-04",96.53,98.1,95.37,98.1,427300.0],["2018-05-07",98.2,99.03,97.38,98.85,285600.0],["2018-05-08",98.37,98.99,98.35,98.81,292800.0],["2018-05-09",99.02,99.02,97.16,97.5,313600.0],["2018-05-10",97.52,98.56,97.1,98.13,164200.0],["2018-05-11",98.46,99.23,97.64,99.2,213400.0],["2018-05-14",99.26,99.28,98.13,98.5,145800.0],["2018-05-15",98.04,98.55,97.74,98.24,109400.0],["2018-05-16",98.55,99.3,98.08,98.98,321500.0],["2018-05-17",98.7,99.59,98.55,99.43,136800.0],["2018-05-18",99.37,99.63,99.16,99.41,145600.0],["2018-05-21",99.72,99.92,98.87,99.76,173800.0],["2018-05-22",100.05,100.41,99.5,99.73,235400.0],["2018-05-23",99.55,99.73,99.18,99.44,153300.0],["2018-05-24",99.57,100.82,99.29,100.58,166700.0],["2018-05-25",100.62,101.84,100.55,101.04,144000.0],["2018-05-29",100.44,100.68,99.41,100.05,152200.0],["2018-05-30",100.11,101.82,99.85,101.37,188100.0],["2018-05-31",101.39,102.0,101.09,101.2,197300.0],["2018-06-01",101.31,101.75,100.94,101.71,275900.0],["2018-06-04",102.04,103.41,101.85,103.26,295000.0],["2018-06-05",103.42,104.46,102.36,103.01,250700.0],["2018-06-06",103.21,105.93,103.21,105.77,403800.0],["2018-06-07",105.69,106.24,104.85,106.23,322600.0],["2018-06-08",106.27,107.57,106.21,107.49,224700.0],["2018-06-11",107.9,107.94,107.09,107.44,266600.0],["2018-06-12",107.58,108.4,107.46,108.09,202200.0],["2018-06-13",108.29,108.32,105.9,106.17,285100.0],["2018-06-14",106.29,106.37,105.34,105.77,211700.0],["2018-06-15",104.53,105.36,104.52,105.12,433700.0],["2018-06-18",105.21,105.8,104.58,105.48,242500.0],["2018-06-19",105.18,106.08,104.21,106.0,222800.0],["2018-06-20",106.08,106.55,105.1,105.75,220800.0],["2018-06-21",105.37,105.74,104.15,105.1,161800.0],["2018-06-22",105.74,105.74,104.79,105.46,343500.0],["2018-06-25",104.97,104.97,102.84,103.23,359200.0],["2018-06-26",103.13,103.52,102.14,102.47,286800.0],["2018-06-27",103.02,103.02,100.56,100.83,240900.0],["2018-06-28",100.84,102.23,100.12,102.03,228200.0],["2018-06-29",102.78,103.12,102.43,102.52,373900.0],["2018-07-02",101.68,103.56,101.28,103.54,256900.0],["2018-07-03",103.57,104.34,103.1,104.1,123600.0],["2018-07-05",104.3,104.79,103.7,104.79,300900.0],["2018-07-06",104.87,106.66,104.87,106.11,242400.0],["2018-07-09",106.68,107.41,106.44,107.01,157700.0],["2018-07-10",107.05,107.43,106.49,107.34,129500.0],["2018-07-11",106.83,107.93,106.83,107.61,126100.0],["2018-07-12",108.15,108.86,107.91,108.6,135400.0],["2018-07-13",108.55,109.16,107.73,108.84,161600.0],["2018-07-16",108.84,108.92,108.02,108.57,165400.0],["2018-07-17",108.66,108.9,108.18,108.85,97900.0],["2018-07-18",108.81,110.36,108.81,110.14,247900.0],["2018-07-19",110.04,110.85,109.19,109.81,173300.0],["2018-07-20",109.76,110.88,109.15,110.3,256900.0],["2018-07-23",110.38,110.47,109.59,110.11,142400.0],["2018-07-24",110.2,110.53,108.44,109.32,148400.0],["2018-07-25",109.57,110.58,108.46,110.45,150100.0],["2018-07-26",110.09,111.02,109.65,110.95,136400.0],["2018-07-27",111.19,111.29,108.77,109.14,203700.0],["2018-07-30",109.56,109.56,106.68,106.88,222400.0],["2018-07-31",107.05,107.85,106.57,106.99,182200.0],["2018-08-01",107.0,108.15,106.49,107.69,246000.0],["2018-08-02",107.33,108.74,107.03,108.28,209600.0],["2018-08-03",107.33,112.68,107.03,110.33,450300.0],["2018-08-06",110.0,111.23,109.41,110.69,228000.0],["2018-08-07",110.25,110.77,109.04,109.27,306200.0],["2018-08-08",109.1,110.3,109.01,109.66,211100.0],["2018-08-09",109.64,110.46,109.46,110.17,206400.0],["2018-08-10",109.98,111.1,109.57,110.33,186700.0],["2018-08-13",110.07,111.93,109.76,111.53,215900.0],["2018-08-14",111.56,114.1,111.56,113.85,312500.0],["2018-08-15",113.19,114.21,112.61,114.2,236600.0],["2018-08-16",114.63,115.86,114.53,115.45,192500.0],["2018-08-17",115.24,116.27,114.55,116.12,133800.0],["2018-08-20",116.53,117.09,115.9,116.64,246900.0],["2018-08-21",116.59,117.5,116.59,117.19,149100.0],["2018-08-22",116.92,117.08,116.26,116.55,302100.0],["2018-08-23",116.55,117.35,116.18,116.48,142500.0],["2018-08-24",116.95,117.74,116.35,117.28,151100.0],["2018-08-27",117.69,119.02,117.18,118.9,271300.0],["2018-08-28",118.86,119.92,118.42,119.36,333600.0],["2018-08-29",119.65,120.07,118.55,118.97,188300.0],["2018-08-30",118.68,119.52,117.99,119.24,92300.0],["2018-08-31",119.0,119.77,118.8,119.43,159200.0],["2018-09-04",119.83,119.83,118.72,119.43,129800.0],["2018-09-05",118.87,118.91,117.51,118.2,118000.0],["2018-09-06",118.37,118.62,117.27,118.02,184900.0],["2018-09-07",117.77,119.09,117.33,117.84,135300.0],["2018-09-10",117.85,117.85,116.7,116.78,239500.0],["2018-09-11",115.97,118.07,115.43,116.32,155800.0],["2018-09-12",116.15,116.46,114.63,116.04,176500.0],["2018-09-13",116.28,117.23,116.08,116.51,72200.0],["2018-09-14",116.85,117.51,116.16,116.16,117100.0],["2018-09-17",115.75,116.13,114.13,115.11,176200.0],["2018-09-18",115.37,116.2,114.78,115.87,161900.0],["2018-09-19",116.05,116.05,113.82,114.54,143300.0],["2018-09-20",114.78,115.96,114.78,115.45,114800.0],["2018-09-21",115.48,116.47,115.22,116.36,324800.0],["2018-09-24",116.15,117.3,115.91,116.68,198900.0],["2018-09-25",116.76,118.56,116.22,118.24,169400.0],["2018-09-26",118.47,118.5,116.72,116.88,153800.0],["2018-09-27",117.1,117.92,116.29,116.97,180500.0],["2018-09-28",116.75,118.35,116.2,117.84,368600.0],["2018-10-01",118.36,118.91,116.34,117.2,158500.0],["2018-10-02",117.29,117.29,115.51,116.01,352100.0],["2018-10-03",116.56,117.24,115.49,116.43,187300.0],["2018-10-04",116.42,116.42,113.13,113.76,146900.0],["2018-10-05",113.34,116.28,113.18,115.39,279300.0],["2018-10-08",115.3,115.6,113.28,114.8,287700.0],["2018-10-09",114.39,116.42,114.09,115.68,174000.0],["2018-10-10",115.34,116.35,112.23,112.36,168300.0],["2018-10-11",112.17,112.85,110.23,111.14,287200.0],["2018-10-12",113.02,113.66,111.62,112.78,264900.0],["2018-10-15",112.83,114.4,112.0,112.19,128700.0],["2018-10-16",112.72,116.02,112.26,115.96,172600.0],["2018-10-17",116.0,116.42,114.12,114.86,138900.0],["2018-10-18",114.64,115.3,114.05,114.39,96600.0],["2018-10-19",114.72,114.83,112.68,113.73,98900.0],["2018-10-22",114.05,115.75,113.79,114.17,193100.0],["2018-10-23",112.1,113.38,111.32,112.9,253300.0],["2018-10-24",112.75,114.09,109.85,109.95,262800.0],["2018-10-25",110.86,113.39,110.75,113.0,170200.0],["2018-10-26",111.55,113.35,111.13,112.69,140600.0],["2018-10-29",113.68,114.42,109.34,110.35,322600.0],["2018-10-30",110.25,113.84,109.97,113.6,220700.0],["2018-10-31",114.79,116.64,114.78,114.91,255300.0],["2018-11-01",115.18,116.9,114.6,115.55,364900.0],["2018-11-02",112.8,117.93,112.0,115.93,479300.0],["2018-11-05",115.54,116.37,113.15,115.47,222700.0],["2018-11-06",115.58,116.93,114.35,116.32,151000.0],["2018-11-07",117.0,118.76,116.31,117.93,286600.0],["2018-11-08",117.41,118.65,116.87,118.3,292900.0],["2018-11-09",119.0,120.89,117.0,120.81,222300.0],["2018-11-12",121.45,122.01,117.0,117.35,346100.0],["2018-11-13",117.66,120.04,117.25,118.21,150300.0],["2018-11-14",118.53,119.68,117.16,117.46,272200.0],["2018-11-15",116.47,117.85,116.0,117.81,136500.0],["2018-11-16",117.0,120.22,116.87,120.2,169300.0],["2018-11-19",120.36,121.64,118.37,119.0,375600.0],["2018-11-20",117.92,118.78,117.2,117.29,279700.0],["2018-11-21",118.13,119.43,117.8,117.84,230500.0],["2018-11-23",117.4,119.05,117.4,118.14,60200.0],["2018-11-26",119.09,119.09,117.51,118.03,252600.0],["2018-11-27",117.45,118.4,117.45,117.9,270700.0],["2018-11-28",118.31,118.89,117.54,118.12,567100.0],["2018-11-29",118.11,122.63,117.72,121.35,616500.0],["2018-11-30",121.52,122.76,121.29,121.68,186700.0],["2018-12-03",122.99,123.93,121.81,123.75,357300.0],["2018-12-04",123.67,123.88,120.87,121.17,154000.0],["2018-12-06",120.0,120.35,116.7,119.26,210200.0],["2018-12-07",119.01,120.31,115.35,116.26,207100.0],["2018-12-10",115.66,115.66,114.04,114.9,228800.0],["2018-12-11",116.0,116.96,113.31,113.37,250700.0],["2018-12-12",115.27,116.67,114.84,115.36,235500.0],["2018-12-13",115.34,115.87,113.84,114.0,276200.0],["2018-12-14",113.61,114.31,111.74,111.89,303900.0],["2018-12-17",111.66,113.48,109.88,110.12,335900.0],["2018-12-18",110.5,112.09,110.5,111.34,276500.0],["2018-12-19",111.23,112.67,109.54,110.15,309000.0],["2018-12-20",109.45,110.48,108.18,108.95,362200.0],["2018-12-21",109.31,110.16,107.03,107.15,376000.0],["2018-12-24",106.92,107.03,105.15,105.39,136500.0],["2018-12-26",106.46,109.33,106.08,109.33,307700.0],["2018-12-27",107.22,111.07,107.22,111.0,230300.0],["2018-12-28",111.42,112.61,109.92,111.39,164600.0],["2018-12-31",111.95,112.27,110.29,111.45,202500.0],["2019-01-02",110.02,110.32,108.1,110.23,378800.0],["2019-01-03",109.62,109.93,107.42,107.49,195300.0],["2019-01-04",108.18,110.11,108.03,110.02,189500.0],["2019-01-07",109.56,111.55,109.56,110.75,158800.0],["2019-01-08",111.36,112.3,110.37,111.07,284800.0],["2019-01-09",111.49,112.43,110.98,111.44,225700.0],["2019-01-10",111.06,111.85,110.83,111.46,195500.0],["2019-01-11",110.86,111.43,110.36,110.57,203800.0],["2019-01-14",110.18,110.73,109.24,110.07,196200.0],["2019-01-15",110.13,113.81,109.76,112.56,214500.0],["2019-01-16",112.84,114.15,112.6,113.85,161500.0],["2019-01-17",113.34,114.89,113.34,114.39,160500.0],["2019-01-18",114.77,117.88,114.57,117.06,244700.0],["2019-01-22",116.55,117.28,114.34,114.99,211600.0],["2019-01-23",115.35,115.94,114.3,115.28,160400.0],["2019-01-24",115.14,115.86,114.87,115.2,201500.0],["2019-01-25",115.9,115.9,114.31,114.47,139500.0],["2019-01-28",113.47,114.45,113.28,113.87,125400.0],["2019-01-29",113.95,114.57,113.27,113.94,247600.0],["2019-01-30",114.38,116.04,113.36,114.08,111300.0],["2019-01-31",114.46,116.66,114.17,115.79,176900.0],["2019-02-01",115.5,116.28,114.85,116.11,192900.0],["2019-02-04",115.55,116.53,115.2,116.11,118600.0],["2019-02-05",116.3,117.12,115.87,116.98,158000.0],["2019-02-06",117.38,117.65,116.62,117.3,168400.0],["2019-02-07",117.0,120.51,116.89,117.83,216000.0],["2019-02-08",117.03,118.12,116.95,117.92,177500.0],["2019-02-11",118.0,118.49,117.18,117.92,242900.0],["2019-02-12",119.08,119.17,117.19,117.47,368400.0],["2019-02-13",120.0,123.61,118.51,120.98,585900.0],["2019-02-14",120.25,120.7,117.92,119.67,397600.0],["2019-02-15",119.7,121.82,119.69,121.14,208200.0],["2019-02-19",121.0,122.06,120.29,121.67,164700.0],["2019-02-20",122.15,122.78,120.91,122.57,351800.0],["2019-02-21",122.7,124.2,121.57,121.95,293100.0],["2019-02-22",122.29,123.65,122.27,123.1,208400.0],["2019-02-25",123.12,123.64,122.06,122.44,189000.0],["2019-02-26",122.46,123.0,122.16,122.54,160400.0],["2019-02-27",122.1,123.45,122.02,123.4,177900.0],["2019-02-28",123.2,125.0,123.2,124.0,216100.0],["2019-03-01",124.31,125.02,123.73,124.64,188300.0],["2019-03-04",125.21,125.3,123.95,124.99,262200.0],["2019-03-05",125.53,125.53,124.49,124.92,235500.0],["2019-03-06",125.2,125.31,124.42,124.54,200200.0],["2019-03-07",124.07,124.45,122.84,123.23,194800.0],["2019-03-08",122.13,123.6,121.48,122.57,241500.0],["2019-03-11",123.11,124.6,121.43,124.44,154100.0],["2019-03-12",124.44,125.73,123.45,125.07,169600.0],["2019-03-13",125.21,126.48,125.21,125.85,270600.0],["2019-03-14",125.8,126.17,124.37,125.09,211900.0],["2019-03-15",125.44,126.42,124.68,125.55,121700.0],["2019-03-18",125.67,126.32,124.83,125.86,314100.0],["2019-03-19",126.1,127.24,125.84,126.58,210100.0],["2019-03-20",126.42,126.52,123.65,123.95,199200.0],["2019-03-21",123.4,125.62,123.4,125.37,222200.0],["2019-03-22",125.35,125.35,123.68,123.9,177800.0],["2019-03-25",123.62,124.12,122.68,123.15,248900.0],["2019-03-26",124.04,124.57,123.19,124.22,142300.0],["2019-03-27",123.82,124.42,123.18,124.14,95900.0],["2019-03-28",124.38,126.19,124.38,126.1,151200.0],["2019-03-29",126.57,127.32,126.18,127.11,165800.0],["2019-04-01",127.16,127.75,124.58,125.75,275100.0],["2019-04-02",125.9,126.53,124.2,126.48,208000.0],["2019-04-03",127.13,128.22,126.5,127.86,168400.0],["2019-04-04",127.93,128.0,127.05,127.6,150100.0],["2019-04-05",128.35,128.78,127.72,128.43,152200.0],["2019-04-08",128.08,128.25,126.67,127.72,131500.0],["2019-04-09",127.19,128.59,127.19,127.47,111500.0],["2019-04-10",127.76,128.79,127.57,128.26,86400.0],["2019-04-11",128.28,128.77,127.68,128.2,129600.0],["2019-04-12",128.42,129.24,127.89,128.52,129000.0],["2019-04-15",127.84,128.85,127.22,128.06,176300.0],["2019-04-16",128.54,129.32,127.06,127.18,127400.0],["2019-04-17",127.45,127.81,125.2,126.15,270500.0],["2019-04-18",126.71,127.37,125.41,125.48,255100.0],["2019-04-22",125.09,125.86,124.89,125.71,152100.0],["2019-04-23",125.75,128.48,125.75,128.07,203100.0],["2019-04-24",128.02,128.66,127.06,127.61,141500.0],["2019-04-25",127.42,128.28,126.39,127.5,111100.0],["2019-04-26",128.08,128.44,127.1,128.15,109900.0],["2019-04-29",128.48,128.95,128.03,128.64,259400.0],["2019-04-30",127.69,128.97,127.57,128.15,253300.0],["2019-05-01",130.25,132.41,128.27,129.43,279500.0],["2019-05-02",128.67,130.42,128.02,130.41,246900.0],["2019-05-03",129.77,131.02,129.57,130.29,179500.0],["2019-05-06",128.28,131.09,128.28,130.47,146000.0],["2019-05-07",130.17,130.78,129.15,129.96,156600.0],["2019-05-08",129.52,130.52,127.94,130.29,235200.0],["2019-05-09",129.69,131.27,128.74,131.05,180200.0],["2019-05-10",131.16,132.79,130.23,132.27,290700.0],["2019-05-13",130.55,130.55,128.0,128.46,142100.0],["2019-05-14",128.65,131.76,128.65,131.06,175900.0],["2019-05-15",130.18,132.42,130.18,131.9,183200.0],["2019-05-16",131.97,134.65,131.76,134.21,197500.0],["2019-05-17",133.44,135.18,132.78,134.19,210800.0],["2019-05-20",133.48,133.77,132.25,132.56,191100.0],["2019-05-21",133.34,134.35,133.34,133.47,102300.0],["2019-05-22",132.94,134.63,132.93,133.88,115600.0],["2019-05-23",133.12,134.66,132.62,134.51,167500.0],["2019-05-24",135.01,136.99,135.01,136.07,266700.0],["2019-05-28",136.49,138.0,135.63,136.24,211800.0],["2019-05-29",136.01,136.5,134.66,135.36,124500.0],["2019-05-30",135.34,136.72,134.99,136.02,92600.0],["2019-05-31",135.08,137.5,134.18,137.06,216700.0],["2019-06-03",137.06,137.35,135.61,136.57,211600.0],["2019-06-04",137.63,137.67,135.97,137.49,123600.0],["2019-06-05",137.66,139.04,137.15,138.47,159400.0],["2019-06-06",138.57,139.75,137.92,139.26,167900.0],["2019-06-07",139.77,140.38,138.87,140.1,156400.0],["2019-06-10",140.76,141.15,139.34,139.76,118700.0],["2019-06-11",140.23,140.29,137.47,138.33,102900.0],["2019-06-12",138.54,139.9,138.28,139.39,133200.0],["2019-06-13",139.89,140.15,139.07,140.0,141100.0],["2019-06-14",139.99,140.46,139.23,140.0,95500.0],["2019-06-17",139.56,140.14,139.01,139.82,102000.0],["2019-06-18",140.5,140.5,139.36,139.52,132700.0],["2019-06-19",139.48,141.42,138.85,141.2,187700.0],["2019-06-20",146.84,146.84,143.84,146.2,284800.0],["2019-06-21",145.9,149.5,145.67,148.24,402200.0],["2019-06-24",148.49,150.15,147.35,149.84,242700.0],["2019-06-25",149.82,150.47,148.32,148.82,299900.0],["2019-06-26",149.42,150.02,148.09,148.96,233000.0],["2019-06-27",149.2,150.25,148.89,150.0,290900.0],["2019-06-28",149.75,151.73,149.71,150.87,655900.0],["2019-07-01",151.84,153.89,151.21,153.79,374100.0],["2019-07-02",153.79,154.37,151.96,153.04,211800.0],["2019-07-03",153.82,155.0,152.98,154.83,114000.0],["2019-07-05",153.6,154.8,151.99,154.8,185400.0],["2019-07-08",154.55,154.63,150.61,152.21,396600.0],["2019-07-09",151.81,151.81,150.54,151.62,386200.0],["2019-07-10",152.22,153.79,150.66,150.91,261500.0],["2019-07-11",151.41,153.5,151.1,152.99,305500.0],["2019-07-12",153.12,154.07,152.38,153.09,277200.0],["2019-07-15",153.1,155.0,152.15,154.68,190000.0],["2019-07-16",154.28,155.78,154.28,155.06,232700.0],["2019-07-17",154.95,155.7,153.92,154.14,165400.0],["2019-07-18",153.92,154.17,153.04,153.91,212700.0],["2019-07-19",154.26,154.64,151.04,151.1,286000.0],["2019-07-22",151.29,153.34,151.29,152.3,199500.0],["2019-07-23",153.25,155.51,152.06,155.46,283800.0],["2019-07-24",155.18,156.06,153.33,155.57,204100.0],["2019-07-25",155.57,155.85,154.2,154.6,151800.0],["2019-07-26",155.16,157.12,154.59,156.85,130200.0],["2019-07-29",156.35,157.31,153.86,153.99,264500.0],["2019-07-30",153.45,155.05,152.73,154.13,299900.0],["2019-07-31",153.9,154.21,151.11,152.07,363100.0],["2019-08-01",152.48,153.54,149.27,149.91,448200.0],["2019-08-02",148.6,150.83,146.36,149.56,376700.0],["2019-08-05",148.67,148.88,146.7,147.8,422100.0],["2019-08-06",149.15,151.37,148.49,150.91,380500.0],["2019-08-07",149.84,153.01,148.25,152.13,287500.0],["2019-08-08",153.46,155.78,152.43,155.25,205600.0],["2019-08-09",154.0,155.58,152.77,154.68,320400.0],["2019-08-12",154.51,156.36,153.71,154.09,154300.0],["2019-08-13",154.52,156.62,153.86,155.96,160400.0],["2019-08-14",154.72,156.76,153.25,156.22,345900.0],["2019-08-15",156.75,158.35,156.04,158.19,362700.0],["2019-08-16",158.68,160.73,158.02,160.61,283600.0],["2019-08-19",162.49,162.77,160.85,161.23,268200.0],["2019-08-20",161.22,164.02,160.3,163.13,417600.0],["2019-08-21",164.22,165.83,163.96,165.06,224300.0],["2019-08-22",165.21,167.02,163.53,166.75,244700.0],["2019-08-23",166.53,166.72,162.44,162.82,249100.0],["2019-08-26",163.5,164.43,162.86,163.87,121700.0],["2019-08-27",164.81,166.37,162.99,164.79,272900.0],["2019-08-28",164.27,165.85,163.35,165.54,134600.0],["2019-08-29",167.05,167.05,165.16,165.48,175800.0],["2019-08-30",166.1,167.51,163.89,165.05,193800.0],["2019-09-03",164.2,165.04,162.9,163.36,185900.0],["2019-09-04",164.7,165.12,163.29,163.82,260300.0],["2019-09-05",165.0,166.34,164.33,165.34,360200.0],["2019-09-06",165.88,168.28,165.25,165.35,161400.0],["2019-09-09",165.53,165.53,158.14,158.69,325500.0],["2019-09-10",156.54,156.97,148.51,150.02,885300.0],["2019-09-11",151.63,153.47,149.89,151.58,563400.0],["2019-09-12",152.74,155.22,152.23,154.04,502200.0],["2019-09-13",154.16,155.84,152.44,155.4,572400.0],["2019-09-16",154.24,158.21,153.98,157.92,379100.0],["2019-09-17",157.7,160.94,157.7,159.41,291600.0],["2019-09-18",159.6,160.46,158.56,160.21,349600.0],["2019-09-19",160.21,160.64,156.67,157.74,278500.0],["2019-09-20",158.03,158.46,154.94,155.07,376700.0],["2019-09-23",154.63,157.03,154.29,155.81,182200.0],["2019-09-24",156.0,158.21,155.48,157.58,185800.0],["2019-09-25",157.41,158.37,154.87,155.23,224800.0],["2019-09-26",155.11,155.96,151.13,151.8,324700.0],["2019-09-27",152.03,152.03,148.01,148.51,281100.0],["2019-09-30",149.0,152.77,148.64,152.5,357500.0],["2019-10-01",152.28,153.7,151.43,151.83,227100.0],["2019-10-02",150.97,151.99,149.16,150.94,271800.0],["2019-10-03",150.58,153.86,149.74,153.56,240800.0],["2019-10-04",154.27,154.54,151.75,154.05,182700.0],["2019-10-07",153.49,153.91,152.95,153.31,117300.0],["2019-10-08",152.27,153.29,150.75,151.09,148700.0],["2019-10-09",151.59,153.69,150.83,152.91,165200.0],["2019-10-10",152.52,155.31,152.24,154.34,156100.0],["2019-10-11",155.66,156.71,153.89,154.64,145200.0],["2019-10-14",154.34,155.65,152.44,152.53,200900.0],["2019-10-15",152.89,154.54,152.33,152.8,155200.0],["2019-10-16",152.13,153.3,150.48,152.18,232600.0],["2019-10-17",153.03,154.42,150.49,150.79,220900.0],["2019-10-18",149.99,151.37,147.93,149.6,323800.0],["2019-10-21",150.16,151.3,149.29,149.53,205600.0],["2019-10-22",149.99,151.9,149.21,149.3,217200.0],["2019-10-23",149.13,150.01,147.4,147.83,152200.0],["2019-10-24",148.32,150.36,147.96,149.39,141400.0],["2019-10-25",149.12,150.72,148.59,149.7,116600.0],["2019-10-28",149.74,150.83,146.71,146.85,250900.0],["2019-10-29",146.62,148.21,146.03,147.12,229800.0],["2019-10-30",147.01,147.25,145.29,147.23,411200.0],["2019-10-31",148.41,155.52,146.54,148.52,394500.0],["2019-11-01",148.96,149.14,144.05,144.84,228000.0],["2019-11-04",145.1,145.2,142.38,142.93,173300.0],["2019-11-05",143.1,145.89,142.81,145.02,453600.0],["2019-11-06",144.76,146.95,144.57,146.39,446900.0],["2019-11-07",146.53,147.66,144.57,145.46,270700.0],["2019-11-08",145.1,146.9,142.32,143.24,452400.0],["2019-11-11",142.86,145.15,142.86,143.98,413700.0],["2019-11-12",144.44,146.19,144.44,145.46,316400.0],["2019-11-13",145.55,146.13,143.79,145.3,168200.0],["2019-11-14",145.07,148.51,144.15,148.06,468700.0],["2019-11-15",148.67,149.48,147.93,149.35,226400.0],["2019-11-18",150.09,151.97,150.09,151.34,348000.0],["2019-11-19",151.38,153.0,150.86,152.06,184700.0],["2019-11-20",151.5,152.99,151.5,152.43,304400.0],["2019-11-21",152.15,152.15,148.41,148.71,438300.0],["2019-11-22",149.71,151.29,148.15,150.86,201100.0],["2019-11-25",151.68,152.56,149.86,150.73,244000.0],["2019-11-26",150.93,152.84,150.93,151.47,256200.0],["2019-11-27",151.7,152.87,151.69,152.27,127300.0],["2019-11-29",151.57,152.66,150.1,150.52,110200.0],["2019-12-02",150.9,152.0,150.36,151.97,314900.0],["2019-12-03",150.49,151.66,148.08,148.34,180300.0],["2019-12-04",148.85,151.87,148.12,151.65,415700.0],["2019-12-05",152.28,153.81,149.68,150.83,211800.0],["2019-12-06",151.37,152.75,150.91,151.66,231900.0],["2019-12-09",151.49,152.31,148.3,149.84,389100.0],["2019-12-10",150.25,151.43,149.72,151.23,367700.0],["2019-12-11",151.47,152.56,150.44,151.2,148800.0],["2019-12-12",151.0,151.31,149.09,149.89,270600.0],["2019-12-13",149.0,150.55,147.9,150.55,298500.0],["2019-12-16",151.35,152.88,150.56,151.84,208500.0],["2019-12-17",152.28,152.92,150.62,151.07,333700.0],["2019-12-18",151.35,151.54,149.81,150.82,385800.0],["2019-12-19",151.03,152.36,149.99,151.23,237600.0],["2019-12-20",151.59,153.07,149.96,153.07,738400.0],["2019-12-23",153.51,153.73,151.33,153.0,228900.0],["2019-12-24",153.0,153.35,150.8,151.28,79400.0],["2019-12-26",151.38,152.33,149.79,152.05,104600.0],["2019-12-27",152.0,152.38,150.55,150.89,152100.0],["2019-12-30",150.96,151.0,149.13,149.95,238100.0],["2019-12-31",149.93,150.95,149.64,150.29,321600.0],["2020-01-02",151.38,153.86,150.65,153.86,490600.0],["2020-01-03",153.17,155.45,152.28,155.4,271400.0],["2020-01-06",154.66,157.38,153.78,157.02,391800.0],["2020-01-07",156.77,158.36,155.79,157.15,291100.0],["2020-01-08",157.15,158.71,156.55,158.5,272500.0],["2020-01-09",159.37,161.9,159.01,160.74,219700.0],["2020-01-10",161.39,162.55,160.85,162.32,248400.0],["2020-01-13",162.85,163.79,162.32,163.55,282300.0],["2020-01-14",163.34,163.34,161.2,161.58,282200.0],["2020-01-15",161.5,163.12,161.13,161.82,189900.0],["2020-01-16",162.39,163.24,161.56,162.68,151300.0],["2020-01-17",163.17,163.17,161.95,162.25,203500.0],["2020-01-21",161.6,163.04,161.44,162.48,224300.0],["2020-01-22",163.24,164.87,162.61,164.36,308200.0],["2020-01-23",163.65,164.92,163.13,164.02,145500.0],["2020-01-24",164.38,165.23,162.42,162.87,141100.0],["2020-01-27",159.82,163.11,158.99,162.37,346100.0],["2020-01-28",162.8,163.99,161.15,161.6,180000.0],["2020-01-29",161.92,163.35,161.59,162.55,114000.0],["2020-01-30",161.63,164.16,161.29,164.09,149200.0],["2020-01-31",164.32,165.13,163.36,163.73,195900.0],["2020-02-03",163.07,166.39,162.63,165.36,259800.0],["2020-02-04",166.54,168.56,166.46,168.52,233200.0],["2020-02-05",169.54,169.72,167.54,168.16,272900.0],["2020-02-06",168.91,169.16,167.59,169.08,203600.0],["2020-02-07",168.95,169.44,167.22,167.76,223800.0],["2020-02-10",167.31,170.56,167.31,170.31,168500.0],["2020-02-11",170.97,171.78,170.06,170.93,149900.0],["2020-02-12",171.36,172.25,170.74,171.96,339400.0],["2020-02-13",171.4,175.0,170.42,173.74,330000.0],["2020-02-14",174.81,176.98,164.15,172.32,638900.0],["2020-02-18",172.32,174.06,171.33,172.11,273900.0],["2020-02-19",172.72,175.47,172.72,174.81,233600.0],["2020-02-20",174.8,175.31,172.43,174.28,153600.0],["2020-02-21",173.78,174.65,172.82,174.42,233500.0],["2020-02-24",170.9,172.87,169.66,169.87,227800.0],["2020-02-25",170.54,170.6,167.04,167.25,266700.0],["2020-02-26",167.03,169.22,162.51,164.25,362900.0],["2020-02-27",161.45,161.86,155.16,155.55,721300.0],["2020-02-28",152.66,157.21,149.66,157.15,620800.0],["2020-03-02",157.41,162.9,155.12,159.37,631500.0],["2020-03-03",159.07,161.63,154.9,156.77,461500.0],["2020-03-04",159.07,159.73,154.48,157.16,626900.0],["2020-03-05",154.62,154.84,150.66,152.37,391600.0],["2020-03-06",148.69,152.13,146.56,151.68,566500.0],["2020-03-09",145.52,146.43,136.0,136.4,444500.0],["2020-03-10",139.1,139.99,133.37,136.03,682500.0],["2020-03-11",133.14,135.88,128.87,132.0,744900.0],["2020-03-12",123.4,125.47,110.94,117.54,1157800.0],["2020-03-13",122.14,126.33,120.37,124.84,756000.0],["2020-03-16",113.53,114.69,92.96,94.31,946900.0],["2020-03-17",95.86,98.84,94.36,98.43,851800.0],["2020-03-18",92.45,92.45,73.42,76.32,2480300.0],["2020-03-19",76.54,81.59,64.23,69.95,2605000.0],["2020-03-20",71.14,85.9,68.13,83.96,1767700.0],["2020-03-23",82.92,90.31,78.14,85.49,1624000.0],["2020-03-24",90.58,93.23,87.16,92.03,652800.0],["2020-03-25",92.99,99.86,92.12,94.16,1191600.0],["2020-03-26",95.6,101.09,94.23,100.87,933400.0],["2020-03-27",97.65,106.26,95.84,103.01,688500.0],["2020-03-30",101.76,102.69,95.2,99.31,906000.0],["2020-03-31",98.78,104.29,96.32,102.0,1033400.0],["2020-04-01",98.41,98.41,91.47,93.0,965300.0],["2020-04-02",93.1,96.72,92.03,96.02,433500.0],["2020-04-03",95.12,97.4,89.73,91.1,515300.0],["2020-04-06",94.93,99.49,90.87,97.5,672300.0],["2020-04-07",104.99,111.93,101.79,102.87,971800.0],["2020-04-08",103.8,111.87,102.98,111.38,688000.0],["2020-04-09",112.71,120.0,112.71,117.04,968300.0],["2020-04-13",117.43,118.89,113.29,116.59,630600.0],["2020-04-14",119.53,121.35,118.18,119.72,506500.0],["2020-04-15",116.09,116.84,114.32,115.34,651300.0],["2020-04-16",115.06,115.73,108.38,111.32,805900.0],["2020-04-17",114.69,122.59,114.69,121.51,722300.0],["2020-04-20",118.55,124.62,116.87,120.0,697600.0],["2020-04-21",113.3,116.86,111.25,112.39,918800.0],["2020-04-22",112.89,114.99,110.82,110.95,364200.0],["2020-04-23",110.56,112.48,108.54,109.33,544400.0],["2020-04-24",109.95,109.95,105.06,107.65,925100.0],["2020-04-27",109.27,113.44,108.53,111.29,916800.0],["2020-04-28",113.82,117.71,112.13,116.21,871600.0],["2020-04-29",118.96,125.16,117.38,122.1,671400.0],["2020-04-30",119.92,119.92,115.92,116.45,407700.0],["2020-05-01",113.27,116.33,111.45,115.96,409700.0],["2020-05-04",114.28,115.21,113.0,115.07,378000.0],["2020-05-05",116.96,122.43,116.83,121.15,546500.0],["2020-05-06",122.16,122.86,119.23,120.7,977200.0],["2020-05-07",123.11,123.11,112.34,112.61,1138800.0],["2020-05-08",114.23,116.15,112.18,112.36,410300.0],["2020-05-11",112.57,114.86,110.81,113.09,1139000.0],["2020-05-12",114.5,114.5,106.48,106.5,512700.0],["2020-05-13",105.81,106.81,97.66,100.33,1085800.0],["2020-05-14",98.89,101.05,97.23,100.93,844800.0],["2020-05-15",100.66,102.15,99.01,99.13,542900.0],["2020-05-18",102.89,109.06,102.68,108.48,624800.0],["2020-05-19",108.08,109.44,105.24,105.41,598200.0],["2020-05-20",107.35,107.98,105.21,105.8,534300.0],["2020-05-21",106.31,108.47,104.65,106.03,361400.0],["2020-05-22",107.05,107.14,104.54,106.04,479500.0],["2020-05-26",111.07,111.27,108.73,108.98,544300.0],["2020-05-27",111.79,117.95,109.37,117.58,1186700.0],["2020-05-28",117.64,118.5,112.22,112.68,732800.0],["2020-05-29",111.86,113.56,109.65,111.88,607500.0],["2020-06-01",112.27,115.5,112.27,114.92,414500.0],["2020-06-02",116.53,118.22,115.42,118.17,519900.0],["2020-06-03",120.63,128.28,120.51,128.06,875800.0],["2020-06-04",127.4,128.85,126.37,128.03,741200.0],["2020-06-05",132.46,139.49,132.46,136.34,996100.0],["2020-06-08",138.0,139.5,133.77,136.25,1573800.0],["2020-06-09",132.76,133.25,128.63,129.94,587200.0],["2020-06-10",129.41,131.49,125.15,128.5,501400.0],["2020-06-11",120.86,123.37,119.0,119.77,692000.0],["2020-06-12",125.32,126.55,118.48,121.56,395600.0],["2020-06-15",117.4,122.56,116.97,121.21,453000.0],["2020-06-16",125.89,127.55,122.94,124.82,424900.0],["2020-06-17",124.95,125.08,120.94,121.36,308500.0],["2020-06-18",120.07,122.88,120.01,120.47,296600.0],["2020-06-19",122.42,122.42,115.07,115.1,392300.0],["2020-06-22",115.23,117.28,112.97,117.0,640400.0],["2020-06-23",119.36,119.36,116.9,117.67,487000.0],["2020-06-24",116.82,117.12,111.27,113.73,1033500.0],["2020-06-25",113.23,115.64,111.64,115.32,624500.0],["2020-06-26",114.96,115.39,110.14,110.26,1178900.0],["2020-06-29",110.75,115.76,109.79,115.54,324700.0],["2020-06-30",114.97,117.95,113.44,117.2,479500.0],["2020-07-01",117.07,121.14,117.07,118.01,643200.0],["2020-07-02",119.86,121.02,114.74,114.83,669800.0],["2020-07-06",117.06,117.89,114.73,116.71,435300.0],["2020-07-07",115.49,115.49,110.02,110.75,1072700.0],["2020-07-08",111.32,113.68,109.43,111.33,665600.0],["2020-07-09",111.63,112.0,105.91,107.2,559400.0],["2020-07-10",107.19,110.23,106.31,110.12,427800.0],["2020-07-13",111.79,112.42,107.88,109.18,717900.0],["2020-07-14",108.94,109.21,106.67,109.1,352500.0],["2020-07-15",111.81,115.76,110.67,115.69,600800.0],["2020-07-16",114.68,117.09,113.51,115.57,477300.0],["2020-07-17",116.0,117.15,114.43,115.92,425900.0],["2020-07-20",115.56,117.6,112.37,113.09,559400.0],["2020-07-21",114.63,116.17,110.74,111.21,580200.0],["2020-07-22",111.41,113.78,108.54,113.28,615500.0],["2020-07-23",113.01,113.01,109.5,110.65,783900.0],["2020-07-24",110.91,111.76,109.64,110.97,270500.0],["2020-07-27",110.96,112.08,109.83,111.82,381700.0],["2020-07-28",111.58,112.56,110.26,110.47,247500.0],["2020-07-29",111.59,113.21,110.46,110.64,354400.0],["2020-07-30",109.5,110.34,108.45,109.5,467000.0],["2020-07-31",109.5,110.42,105.86,107.24,533700.0],["2020-08-03",107.65,109.08,106.22,106.71,449800.0],["2020-08-04",107.15,111.99,106.27,111.5,705200.0],["2020-08-05",112.31,113.35,110.62,112.97,509100.0],["2020-08-06",126.13,129.0,121.17,123.55,1514500.0],["2020-08-07",122.33,123.68,120.69,121.65,642700.0],["2020-08-10",121.84,122.85,118.99,120.31,767000.0],["2020-08-11",121.51,128.18,121.2,126.25,726400.0],["2020-08-12",126.75,126.75,124.45,126.0,563900.0],["2020-08-13",125.03,128.7,125.03,128.28,704500.0],["2020-08-14",127.75,130.8,127.05,130.31,446100.0],["2020-08-17",131.92,132.35,129.72,130.12,929100.0],["2020-08-18",130.54,130.54,126.92,127.65,522700.0],["2020-08-19",127.61,128.18,126.77,126.98,397500.0],["2020-08-20",126.05,127.49,125.95,127.21,377400.0],["2020-08-21",127.27,129.36,127.21,128.57,462900.0],["2020-08-24",129.47,129.47,127.77,129.35,479900.0],["2020-08-25",129.55,131.68,128.05,131.46,609600.0],["2020-08-26",131.46,131.46,128.36,128.71,500600.0],["2020-08-27",129.0,135.51,129.0,134.12,877200.0],["2020-08-28",135.0,137.43,133.17,135.99,531800.0],["2020-08-31",135.33,135.74,130.0,133.01,528400.0],["2020-09-01",132.69,135.74,132.1,135.74,362600.0],["2020-09-02",137.01,137.25,134.04,135.05,502700.0],["2020-09-03",135.32,137.63,133.3,137.13,892700.0],["2020-09-04",138.17,138.66,133.55,136.26,436300.0],["2020-09-08",134.75,137.56,132.69,135.31,564600.0],["2020-09-09",134.77,136.23,132.97,135.98,399500.0],["2020-09-10",135.86,137.6,134.4,135.98,934300.0],["2020-09-11",137.0,137.77,133.76,134.68,346600.0],["2020-09-14",135.73,137.94,135.3,136.63,713200.0],["2020-09-15",136.91,140.32,136.8,139.64,538100.0],["2020-09-16",140.06,145.44,139.18,143.06,723800.0],["2020-09-17",141.44,143.44,140.4,141.38,758900.0],["2020-09-18",141.2,142.33,138.41,139.46,576500.0],["2020-09-21",135.42,138.39,133.01,138.2,912700.0],["2020-09-22",137.83,142.52,137.41,142.5,535900.0],["2020-09-23",143.28,145.93,142.38,142.57,865700.0],["2020-09-24",141.37,142.25,138.73,140.97,470500.0],["2020-09-25",140.63,144.42,140.63,144.36,274200.0],["2020-09-28",146.31,149.46,146.19,148.53,370200.0],["2020-09-29",148.55,149.88,145.54,149.75,541300.0],["2020-09-30",149.2,152.56,149.2,152.04,657800.0],["2020-10-01",153.51,155.0,149.93,155.0,455400.0],["2020-10-02",152.64,156.81,152.22,154.94,374100.0],["2020-10-05",156.07,157.99,155.14,157.99,435500.0],["2020-10-06",157.31,157.46,149.42,149.92,657500.0],["2020-10-07",151.49,153.47,151.08,152.59,322400.0],["2020-10-08",153.46,155.67,153.23,153.79,252500.0],["2020-10-09",154.03,155.91,153.54,154.6,257500.0],["2020-10-12",155.46,157.87,154.95,155.85,278100.0],["2020-10-13",155.63,156.51,152.76,152.82,461000.0],["2020-10-14",153.53,155.91,153.3,154.69,210200.0],["2020-10-15",153.38,158.07,152.22,157.26,178000.0],["2020-10-16",157.9,160.83,157.41,158.28,177400.0],["2020-10-19",159.85,162.05,155.71,156.06,429700.0],["2020-10-20",157.61,164.56,157.12,163.25,612400.0],["2020-10-21",163.82,167.86,162.77,165.75,655200.0],["2020-10-22",166.19,166.47,162.79,164.79,417600.0],["2020-10-23",164.46,165.37,161.68,162.5,233400.0],["2020-10-26",160.02,162.12,158.15,161.76,225500.0],["2020-10-27",161.51,163.84,158.94,159.99,373500.0],["2020-10-28",157.7,158.97,154.85,157.65,380300.0],["2020-10-29",157.65,161.72,155.6,160.96,285300.0],["2020-10-30",159.88,160.91,155.3,158.05,295100.0],["2020-11-02",155.25,157.26,152.06,156.06,479400.0],["2020-11-03",159.09,160.48,156.54,157.54,347200.0],["2020-11-04",158.64,162.47,156.51,157.99,569300.0],["2020-11-05",160.42,164.01,160.42,163.33,346300.0],["2020-11-06",162.0,163.11,153.4,154.55,873200.0],["2020-11-09",163.15,177.16,163.15,173.01,1083100.0],["2020-11-10",171.76,174.0,166.52,167.1,754300.0],["2020-11-11",168.83,169.98,166.99,168.02,433700.0],["2020-11-12",167.57,168.96,161.35,163.58,535900.0],["2020-11-13",164.4,166.97,163.58,166.55,232900.0],["2020-11-16",169.7,170.35,165.79,170.22,498100.0],["2020-11-17",169.44,169.44,166.08,168.49,223200.0],["2020-11-18",168.0,171.68,167.85,168.33,246800.0],["2020-11-19",167.19,169.06,165.89,167.75,260900.0],["2020-11-20",166.9,168.54,164.04,167.12,196100.0],["2020-11-23",169.37,171.09,167.1,167.79,263500.0],["2020-11-24",169.19,172.71,168.18,171.99,216100.0],["2020-11-25",172.25,173.79,170.83,173.02,187700.0],["2020-11-27",172.7,174.02,170.73,171.28,91500.0],["2020-11-30",170.46,172.06,168.12,170.11,306900.0],["2020-12-01",172.4,173.69,168.63,169.02,221000.0],["2020-12-02",168.54,168.56,165.18,165.24,213800.0],["2020-12-03",165.38,166.87,164.14,164.88,276500.0],["2020-12-04",166.45,166.82,164.59,166.0,407100.0],["2020-12-07",166.53,167.31,165.2,166.4,549400.0],["2020-12-08",165.29,169.03,165.29,168.6,180100.0],["2020-12-09",169.39,169.39,165.46,166.3,216300.0],["2020-12-10",165.78,167.29,165.25,166.32,243100.0],["2020-12-11",166.2,167.86,163.84,164.65,225700.0],["2020-12-14",166.16,169.54,165.91,168.52,352600.0],["2020-12-15",168.41,172.42,167.25,170.96,298600.0],["2020-12-16",172.27,172.79,169.86,170.17,269100.0],["2020-12-17",170.47,170.64,165.33,166.57,340500.0],["2020-12-18",168.92,168.95,166.65,168.62,531000.0],["2020-12-21",165.9,168.1,163.86,167.17,308400.0],["2020-12-22",167.31,167.48,161.01,161.94,362300.0],["2020-12-23",163.49,166.14,162.12,165.29,323800.0],["2020-12-24",166.38,166.38,164.88,165.34,42200.0],["2020-12-28",166.48,168.62,164.73,168.32,192000.0],["2020-12-29",169.38,170.68,168.13,170.44,206900.0],["2020-12-30",170.79,171.79,169.37,169.81,166200.0],["2020-12-31",168.93,173.3,168.61,172.99,179500.0],["2021-01-04",167.87,170.96,161.45,164.43,296700.0],["2021-01-05",164.46,168.22,164.31,167.73,174000.0],["2021-01-06",168.46,170.71,165.57,166.1,368200.0],["2021-01-07",166.94,169.1,166.36,167.28,267000.0],["2021-01-08",168.99,168.99,160.5,161.79,460500.0],["2021-01-11",160.21,165.7,160.21,161.67,252800.0],["2021-01-12",163.73,163.73,158.92,159.69,426000.0],["2021-01-13",159.2,159.55,155.7,156.24,341000.0],["2021-01-14",158.19,159.08,154.65,155.86,237400.0],["2021-01-15",156.11,160.0,155.82,158.35,413000.0],["2021-01-19",158.61,161.02,157.84,159.17,248300.0],["2021-01-20",159.03,160.82,157.3,159.64,276600.0],["2021-01-21",160.65,161.58,157.82,159.36,230900.0],["2021-01-22",158.14,159.01,156.35,156.39,198900.0],["2021-01-25",156.02,156.3,151.03,151.77,354100.0],["2021-01-26",153.54,158.71,152.41,157.46,313300.0],["2021-01-27",155.72,159.88,154.55,157.69,587200.0],["2021-01-28",157.31,158.38,154.12,155.99,615000.0],["2021-01-29",155.02,155.61,151.22,151.97,713600.0],["2021-02-01",154.48,158.0,152.56,157.35,410300.0],["2021-02-02",157.79,161.28,157.65,159.6,472000.0],["2021-02-03",160.0,163.42,158.88,163.13,293900.0],["2021-02-04",163.25,167.85,162.36,166.83,382000.0],["2021-02-05",168.93,171.96,168.21,171.13,318500.0],["2021-02-08",172.03,172.71,171.17,172.6,404600.0],["2021-02-09",173.57,175.09,170.44,173.45,544300.0],["2021-02-10",174.64,176.69,172.76,174.32,387100.0],["2021-02-11",174.69,175.93,171.57,172.73,415200.0],["2021-02-12",171.7,178.34,170.82,178.18,298500.0],["2021-02-16",179.57,182.49,176.05,181.69,390100.0],["2021-02-17",181.66,182.13,179.3,179.74,353100.0],["2021-02-18",172.0,174.11,163.11,164.98,634300.0],["2021-02-19",165.62,172.61,164.56,169.69,347800.0],["2021-02-22",169.5,171.19,165.85,166.13,274400.0],["2021-02-23",165.57,169.57,162.78,169.06,449500.0],["2021-02-24",169.91,171.26,166.01,170.76,296900.0],["2021-02-25",169.95,171.7,160.67,160.7,296200.0],["2021-02-26",160.16,161.69,157.14,159.66,305400.0],["2021-03-01",161.94,163.82,159.87,162.84,258900.0],["2021-03-02",163.8,167.32,160.9,164.95,488400.0],["2021-03-03",165.63,165.7,161.35,163.97,305000.0],["2021-03-04",164.34,165.03,157.89,160.39,431400.0],["2021-03-05",160.79,163.07,158.6,161.5,435300.0],["2021-03-08",162.01,164.1,160.53,162.4,431200.0],["2021-03-09",164.12,165.99,160.89,162.69,489800.0],["2021-03-10",162.19,167.38,161.23,164.0,355200.0],["2021-03-11",165.51,172.08,164.28,170.84,314200.0],["2021-03-12",170.8,173.74,169.6,169.6,226300.0],["2021-03-15",168.88,169.82,166.16,169.4,249500.0],["2021-03-16",170.14,170.94,166.69,167.02,128600.0],["2021-03-17",166.4,170.16,165.8,169.7,207700.0],["2021-03-18",169.6,172.82,167.66,169.36,247000.0],["2021-03-19",169.92,169.92,165.77,167.36,327200.0],["2021-03-22",165.94,167.51,163.4,163.45,312100.0],["2021-03-23",162.01,163.72,159.05,159.05,296700.0],["2021-03-24",160.41,164.99,159.1,163.43,256400.0],["2021-03-25",162.98,166.5,161.4,165.71,179200.0],["2021-03-26",166.55,167.78,164.43,167.58,151900.0],["2021-03-29",167.11,168.96,164.13,165.16,222600.0],["2021-03-30",164.88,170.71,164.62,169.09,179700.0],["2021-03-31",169.2,173.29,167.87,171.45,304700.0],["2021-04-01",173.08,177.0,173.06,176.76,270400.0],["2021-04-05",178.65,182.5,177.83,180.4,539700.0],["2021-04-06",180.0,180.31,177.14,178.29,479800.0],["2021-04-07",172.66,173.2,157.56,158.99,711000.0],["2021-04-08",159.6,165.26,157.9,164.54,533600.0],["2021-04-09",165.26,165.62,162.3,164.79,536200.0],["2021-04-12",164.82,167.27,163.06,166.51,328600.0],["2021-04-13",165.49,166.16,161.71,162.28,330900.0],["2021-04-14",163.25,166.67,163.0,164.75,233100.0],["2021-04-15",166.33,167.78,165.57,166.26,149400.0],["2021-04-16",167.52,167.52,165.47,167.09,153000.0],["2021-04-19",168.25,168.9,163.39,164.66,301900.0],["2021-04-20",164.86,167.75,162.92,163.26,250100.0],["2021-04-21",162.7,165.28,162.51,164.2,238700.0],["2021-04-22",164.61,167.11,163.76,165.21,214500.0],["2021-04-23",165.36,165.78,162.88,163.49,357300.0],["2021-04-26",164.51,164.7,162.57,162.67,631500.0],["2021-04-27",163.27,163.29,154.8,156.41,977200.0],["2021-04-28",155.45,156.65,153.04,155.16,711800.0],["2021-04-29",157.09,157.29,151.57,151.86,487400.0],["2021-04-30",150.54,151.1,144.81,144.83,1071700.0],["2021-05-03",146.9,148.69,146.1,148.04,509700.0],["2021-05-04",147.49,148.65,144.39,146.07,555700.0],["2021-05-05",147.22,148.54,145.11,148.15,482200.0],["2021-05-06",146.56,148.47,137.46,137.5,747800.0],["2021-05-07",138.77,138.77,135.0,136.0,984900.0],["2021-05-10",138.3,140.81,136.36,139.0,597600.0],["2021-05-11",136.28,136.9,132.63,133.69,770200.0],["2021-05-12",132.45,135.5,132.45,134.29,1304000.0],["2021-05-13",135.02,136.54,131.01,132.39,490300.0],["2021-05-14",132.36,136.21,132.36,134.91,608100.0],["2021-05-17",133.7,136.56,132.49,134.87,739400.0],["2021-05-18",135.26,138.25,135.0,136.61,732400.0],["2021-05-19",134.02,135.96,132.31,134.21,583000.0],["2021-05-20",134.66,137.37,133.55,136.54,600100.0],["2021-05-21",137.83,140.14,135.62,135.74,405500.0],["2021-05-24",135.33,135.55,133.65,134.19,343900.0],["2021-05-25",134.64,136.45,134.19,135.76,514500.0],["2021-05-26",136.64,139.22,135.9,136.8,573800.0],["2021-05-27",136.3,137.99,133.75,134.92,888400.0],["2021-05-28",135.35,138.85,134.46,138.23,744100.0],["2021-06-01",140.0,140.64,138.1,138.32,507000.0],["2021-06-02",138.16,142.04,137.43,141.75,639600.0],["2021-06-03",140.47,141.1,138.83,140.15,556000.0],["2021-06-04",140.79,143.97,140.46,143.96,459400.0],["2021-06-07",143.47,145.08,143.07,144.17,624500.0],["2021-06-08",144.06,146.6,143.35,146.3,477600.0],["2021-06-09",147.08,148.53,146.25,147.03,513700.0],["2021-06-10",148.46,148.53,146.1,147.72,340900.0],["2021-06-11",146.87,148.17,146.63,147.79,241200.0],["2021-06-14",148.04,148.51,146.98,147.56,303200.0],["2021-06-15",148.34,148.51,146.89,147.45,357600.0],["2021-06-16",147.3,149.42,147.01,149.13,420700.0],["2021-06-17",148.98,152.39,148.63,152.08,370700.0],["2021-06-18",150.87,152.56,150.46,152.13,592400.0],["2021-06-21",152.73,155.14,151.14,154.63,500200.0],["2021-06-22",154.69,155.9,149.94,150.07,565600.0],["2021-06-23",150.33,150.97,148.53,149.47,499400.0],["2021-06-24",149.83,150.61,148.37,149.09,477500.0],["2021-06-25",149.86,150.04,147.19,147.55,936100.0],["2021-06-28",147.34,147.34,141.37,144.15,706600.0],["2021-06-29",144.61,146.74,144.51,146.02,429700.0],["2021-06-30",146.05,147.6,145.53,147.11,529700.0],["2021-07-01",147.16,149.95,147.16,148.86,282200.0],["2021-07-02",149.42,149.69,148.52,148.79,222000.0],["2021-07-06",151.99,155.59,150.4,155.26,595600.0],["2021-07-07",155.0,156.47,153.02,154.24,217700.0],["2021-07-08",151.49,153.34,148.66,151.77,282600.0],["2021-07-09",153.03,154.33,152.28,154.24,164100.0],["2021-07-12",154.14,154.14,152.73,153.7,207700.0],["2021-07-13",152.82,153.83,152.07,152.58,344200.0],["2021-07-14",152.88,152.89,148.58,149.12,376700.0],["2021-07-15",148.14,150.6,148.14,150.41,165900.0],["2021-07-16",151.37,152.52,150.15,151.13,368900.0],["2021-07-19",149.02,153.14,149.02,152.82,498400.0],["2021-07-20",153.6,155.14,149.91,151.21,458200.0],["2021-07-21",151.4,153.43,150.84,152.71,215400.0],["2021-07-22",153.11,153.33,150.61,152.55,354700.0],["2021-07-23",153.0,154.54,152.5,154.24,143900.0],["2021-07-26",153.81,154.22,152.14,152.58,156300.0],["2021-07-27",152.2,153.29,150.51,152.99,194100.0],["2021-07-28",154.15,154.97,152.2,154.15,188000.0],["2021-07-29",154.71,154.73,152.57,152.73,180900.0],["2021-07-30",151.87,153.46,149.09,149.5,270900.0],["2021-08-02",150.54,151.32,148.8,149.13,198500.0],["2021-08-03",148.81,149.33,144.79,147.14,443400.0],["2021-08-04",145.56,147.06,141.34,142.23,370100.0],["2021-08-05",142.21,146.35,139.67,145.74,425600.0],["2021-08-06",145.89,146.89,143.65,143.86,231000.0],["2021-08-09",143.0,145.47,142.17,145.01,178200.0],["2021-08-10",145.66,146.81,144.55,144.99,207100.0],["2021-08-11",144.58,145.21,143.55,144.53,160700.0],["2021-08-12",144.18,144.87,143.43,144.82,157700.0],["2021-08-13",146.02,146.09,144.01,145.32,109600.0],["2021-08-16",143.23,144.77,141.43,143.55,210900.0],["2021-08-17",142.85,143.52,141.37,143.36,236700.0],["2021-08-18",142.95,144.1,142.05,142.13,162400.0],["2021-08-19",141.31,143.03,138.89,139.82,170600.0],["2021-08-20",139.87,142.55,138.91,141.51,155600.0],["2021-08-23",142.0,143.63,141.18,143.03,105400.0],["2021-08-24",143.65,144.58,142.69,143.55,175700.0],["2021-08-25",143.68,145.51,142.71,145.51,176900.0],["2021-08-26",145.92,146.41,143.46,143.64,128800.0],["2021-08-27",143.55,145.76,142.87,145.53,152100.0],["2021-08-30",146.19,146.19,143.94,143.97,146900.0],["2021-08-31",143.59,147.34,143.59,145.76,180200.0],["2021-09-01",145.75,147.13,144.06,144.3,208600.0],["2021-09-02",145.12,146.13,144.12,145.18,138700.0],["2021-09-03",145.01,145.95,142.85,144.78,135700.0],["2021-09-07",144.17,145.99,144.02,144.75,151900.0],["2021-09-08",144.74,146.2,143.5,144.32,146500.0],["2021-09-09",144.08,144.64,140.79,141.85,175900.0],["2021-09-10",142.65,143.06,140.48,141.06,239700.0],["2021-09-13",142.48,144.39,140.69,144.33,188900.0],["2021-09-14",145.38,145.97,141.08,142.37,278900.0],["2021-09-15",141.68,142.41,139.33,140.34,252500.0],["2021-09-16",140.21,142.97,138.81,142.48,281400.0],["2021-09-17",143.0,144.67,142.54,144.51,557200.0],["2021-09-20",144.0,145.13,142.88,144.93,302100.0],["2021-09-21",145.22,148.21,145.22,147.15,235100.0],["2021-09-22",147.59,149.47,146.61,148.87,357500.0],["2021-09-23",146.45,149.1,144.21,145.99,716600.0],["2021-09-24",145.66,146.51,142.99,143.35,271100.0],["2021-09-27",143.61,146.28,143.59,145.1,187900.0],["2021-09-28",144.29,148.3,143.65,146.55,349300.0],["2021-09-29",147.12,147.4,143.55,144.09,400500.0],["2021-09-30",144.6,145.43,139.33,139.42,302200.0],["2021-10-01",139.12,146.26,137.53,145.76,424800.0],["2021-10-04",145.89,152.28,145.89,151.28,412300.0],["2021-10-05",150.75,154.61,150.55,153.1,414300.0],["2021-10-06",152.04,154.66,151.15,154.43,226700.0],["2021-10-07",155.11,157.17,154.63,157.09,267200.0],["2021-10-08",156.8,157.75,155.43,156.8,176100.0],["2021-10-11",155.84,158.23,155.84,156.35,175700.0],["2021-10-12",156.94,157.22,155.49,156.81,239600.0],["2021-10-13",156.67,159.25,156.67,158.98,176100.0],["2021-10-14",159.62,161.91,159.52,161.34,137000.0],["2021-10-15",162.0,164.64,162.0,163.82,147700.0],["2021-10-18",163.36,164.16,160.92,160.99,179100.0],["2021-10-19",160.15,161.6,159.67,159.79,262200.0],["2021-10-20",160.25,160.76,157.71,158.03,270200.0],["2021-10-21",158.11,165.73,158.11,165.68,202000.0],["2021-10-22",165.06,167.59,164.7,164.8,143600.0],["2021-10-25",165.12,166.09,162.9,163.25,131500.0],["2021-10-26",163.01,163.98,160.87,161.11,133000.0],["2021-10-27",162.3,163.31,160.2,160.21,182400.0],["2021-10-28",160.72,163.62,160.72,163.24,130300.0],["2021-10-29",162.94,166.58,162.94,166.0,218500.0],["2021-11-01",166.0,171.01,165.32,169.73,313900.0],["2021-11-02",168.1,171.91,166.15,169.22,511000.0],["2021-11-03",151.13,155.57,144.21,148.64,805200.0],["2021-11-04",148.31,149.36,143.34,143.91,699600.0],["2021-11-05",146.49,150.36,145.44,148.7,394300.0],["2021-11-08",148.66,149.64,145.63,146.73,311100.0],["2021-11-09",146.5,147.39,142.31,143.37,313700.0],["2021-11-10",144.4,144.4,141.52,141.74,286200.0],["2021-11-11",141.19,142.75,138.06,138.1,253100.0],["2021-11-12",138.0,139.19,137.1,138.28,244200.0],["2021-11-15",138.96,139.29,136.37,136.45,223100.0],["2021-11-16",136.11,137.0,134.6,135.79,563400.0],["2021-11-17",135.52,136.34,131.23,131.45,318200.0],["2021-11-18",132.05,132.68,128.06,128.35,258000.0],["2021-11-19",127.57,129.0,125.15,126.18,547000.0],["2021-11-22",126.52,127.0,123.46,123.9,513500.0],["2021-11-23",124.55,125.87,122.45,124.56,537600.0],["2021-11-24",124.06,127.1,122.8,125.24,355300.0],["2021-11-26",122.36,127.03,119.89,125.35,452800.0],["2021-11-29",126.22,127.44,124.44,124.66,680700.0],["2021-11-30",123.59,125.0,122.29,122.95,431200.0],["2021-12-01",124.12,125.43,119.06,119.06,472900.0],["2021-12-02",119.05,123.2,118.96,121.38,611900.0],["2021-12-03",120.86,122.2,118.44,119.36,398500.0],["2021-12-06",120.92,125.14,119.17,123.66,468800.0],["2021-12-07",124.52,125.7,121.73,121.83,375700.0],["2021-12-08",122.48,125.07,121.15,123.54,405500.0],["2021-12-09",123.15,124.11,122.3,123.5,779900.0],["2021-12-10",123.69,124.34,116.04,116.88,381400.0],["2021-12-13",115.64,119.9,115.01,118.99,458600.0],["2021-12-14",118.74,120.01,115.1,116.39,443300.0],["2021-12-15",116.15,119.4,116.15,118.39,670900.0],["2021-12-16",117.4,118.34,113.41,114.69,479800.0],["2021-12-17",114.83,119.13,114.24,117.97,602000.0],["2021-12-20",115.99,117.9,115.48,115.6,496500.0],["2021-12-21",115.73,118.92,115.73,118.86,471900.0],["2021-12-22",119.17,120.0,118.11,119.06,274100.0],["2021-12-23",119.43,123.87,118.98,123.21,291700.0],["2021-12-27",123.12,124.75,121.54,124.08,273500.0],["2021-12-28",123.94,125.46,123.27,124.71,323600.0],["2021-12-29",125.37,126.38,123.99,125.21,278200.0],["2021-12-30",124.93,127.3,124.93,126.17,293900.0],["2021-12-31",125.49,127.04,124.99,125.88,270800.0],["2022-01-03",126.19,128.95,125.01,127.93,421700.0],["2022-01-04",128.63,129.57,127.48,128.08,339800.0],["2022-01-05",127.1,128.97,123.68,123.84,341600.0],["2022-01-06",124.58,126.56,123.49,124.03,426100.0],["2022-01-07",124.06,128.47,124.05,126.39,605500.0],["2022-01-10",126.3,129.87,123.57,129.7,932300.0],["2022-01-11",129.67,130.93,126.74,129.83,395600.0],["2022-01-12",130.21,131.49,128.41,128.54,414400.0],["2022-01-13",128.78,129.64,125.19,125.67,346800.0],["2022-01-14",125.28,129.61,124.29,129.43,373600.0],["2022-01-18",128.98,129.67,126.99,128.62,500400.0],["2022-01-19",128.88,130.82,127.47,127.55,267300.0],["2022-01-20",129.18,131.12,127.12,127.5,317300.0],["2022-01-21",126.98,128.64,125.05,126.28,358200.0],["2022-01-24",123.97,128.51,122.39,128.45,618200.0],["2022-01-25",127.57,129.86,120.9,122.93,470200.0],["2022-01-26",123.91,125.58,119.93,120.19,672800.0],["2022-01-27",121.31,123.86,118.1,118.34,299800.0],["2022-01-28",118.5,122.83,117.62,122.65,271100.0],["2022-01-31",122.96,129.24,122.96,128.41,727600.0],["2022-02-01",128.25,129.1,125.04,127.76,414600.0],["2022-02-02",127.5,128.45,126.23,128.35,417900.0],["2022-02-03",129.08,129.35,125.7,126.19,427200.0],["2022-02-04",125.22,130.66,125.22,130.23,442100.0],["2022-02-07",130.26,132.74,129.55,130.66,383100.0],["2022-02-08",130.26,135.26,129.96,134.27,535000.0],["2022-02-09",135.04,138.38,135.04,137.66,561300.0],["2022-02-10",134.45,136.81,131.52,132.49,400800.0],["2022-02-11",133.28,135.06,129.43,131.13,428900.0],["2022-02-14",131.07,133.9,130.62,132.65,438100.0],["2022-02-15",134.72,135.98,131.65,133.02,268100.0],["2022-02-16",132.76,132.76,129.79,131.86,338900.0],["2022-02-17",123.75,132.31,119.31,128.75,755900.0],["2022-02-18",126.46,131.84,126.46,131.28,454900.0],["2022-02-22",129.97,130.72,128.57,129.89,431900.0],["2022-02-23",131.22,132.31,128.17,128.63,322200.0],["2022-02-24",125.45,128.14,125.04,127.95,640300.0],["2022-02-25",129.22,129.6,126.65,128.81,437600.0],["2022-02-28",127.45,131.31,125.21,130.64,577900.0],["2022-03-01",130.8,130.8,127.81,129.22,251400.0],["2022-03-02",129.53,131.45,128.14,130.33,263400.0],["2022-03-03",131.17,131.81,128.26,128.86,175000.0],["2022-03-04",127.96,129.57,126.12,129.29,443900.0],["2022-03-07",128.56,130.08,127.02,127.23,370400.0],["2022-03-08",128.07,131.76,127.26,129.43,284000.0],["2022-03-09",130.15,133.64,130.15,130.88,187800.0],["2022-03-10",129.15,131.0,127.86,129.45,205700.0],["2022-03-11",130.82,130.82,127.33,128.66,144500.0],["2022-03-14",129.08,129.57,125.22,126.97,309900.0],["2022-03-15",127.22,133.21,126.85,132.93,395300.0],["2022-03-16",134.29,136.7,132.15,134.46,353900.0],["2022-03-17",133.38,135.89,133.0,135.89,283800.0],["2022-03-18",134.86,137.54,134.86,137.23,255000.0],["2022-03-21",137.91,137.91,134.54,135.98,280800.0],["2022-03-22",136.1,137.25,135.29,136.21,239500.0],["2022-03-23",136.27,136.27,133.42,133.87,239700.0],["2022-03-24",134.03,135.95,131.71,134.95,544500.0],["2022-03-25",135.95,138.02,135.15,136.97,387300.0],["2022-03-28",136.74,138.04,134.04,134.7,399600.0],["2022-03-29",135.05,137.13,134.1,136.07,342300.0],["2022-03-30",135.19,135.77,133.42,134.32,302000.0],["2022-03-31",134.73,135.66,132.69,132.69,394500.0],["2022-04-01",133.72,135.6,132.67,135.6,258700.0],["2022-04-04",135.6,137.63,133.73,137.54,348900.0],["2022-04-05",138.23,140.02,136.76,137.14,319200.0],["2022-04-06",136.09,136.41,134.38,135.42,366000.0],["2022-04-07",136.38,137.1,134.36,135.86,371200.0],["2022-04-08",135.88,136.46,132.61,132.81,201300.0],["2022-04-11",132.31,133.89,130.81,131.18,244000.0],["2022-04-12",131.75,133.05,129.46,130.19,203700.0],["2022-04-13",130.13,131.82,129.09,130.92,455500.0],["2022-04-14",131.59,134.94,131.41,132.4,207900.0],["2022-04-18",132.16,133.25,129.05,130.71,207700.0],["2022-04-19",130.07,132.73,130.07,131.85,153600.0],["2022-04-20",132.62,135.03,131.71,132.98,310300.0],["2022-04-21",134.73,135.28,130.09,131.29,559600.0],["2022-04-22",131.66,133.32,125.62,125.7,309200.0],["2022-04-25",124.56,127.18,124.21,127.15,367200.0],["2022-04-26",126.94,127.06,121.97,122.35,387200.0],["2022-04-27",122.56,123.78,121.2,121.85,320000.0],["2022-04-28",122.6,123.57,119.49,120.46,490000.0],["2022-04-29",120.25,120.96,114.14,114.24,503400.0],["2022-05-02",114.64,115.46,110.74,112.08,488700.0],["2022-05-03",112.16,112.16,107.37,109.1,817900.0],["2022-05-04",105.82,105.94,95.65,100.74,1346500.0],["2022-05-05",99.02,100.11,91.66,91.94,942400.0],["2022-05-06",92.15,92.15,85.58,86.21,701700.0],["2022-05-09",85.23,86.13,79.32,79.76,907400.0],["2022-05-10",81.2,83.14,78.99,80.32,1263900.0],["2022-05-11",81.07,83.31,78.15,78.29,880700.0],["2022-05-12",78.0,80.6,76.21,79.06,786200.0],["2022-05-13",80.0,82.79,79.35,82.61,643200.0],["2022-05-16",82.3,82.65,78.71,79.05,442400.0],["2022-05-17",79.79,81.31,78.98,81.29,412300.0],["2022-05-18",80.42,83.36,80.42,81.35,855400.0],["2022-05-19",81.19,84.53,81.19,84.1,612600.0],["2022-05-20",84.82,86.05,82.37,84.73,643600.0],["2022-05-23",85.35,87.99,83.01,87.94,667500.0],["2022-05-24",87.38,89.42,85.13,86.15,659600.0],["2022-05-25",85.39,89.38,84.73,86.2,508600.0],["2022-05-26",86.63,89.7,86.63,88.0,716100.0],["2022-05-27",88.4,90.95,88.4,90.92,417300.0],["2022-05-31",90.89,91.9,88.98,90.55,585800.0],["2022-06-01",90.74,91.18,88.43,88.64,429800.0],["2022-06-02",88.71,90.71,88.71,90.47,336000.0],["2022-06-03",89.4,89.82,87.86,88.68,267700.0],["2022-06-06",88.28,88.7,86.36,86.64,348800.0],["2022-06-07",85.8,88.78,85.12,88.2,478300.0],["2022-06-08",88.18,88.73,86.35,86.74,282100.0],["2022-06-09",86.33,86.33,82.38,82.44,326200.0],["2022-06-10",80.72,81.62,80.01,81.26,284500.0],["2022-06-13",79.52,79.85,76.54,77.38,504300.0],["2022-06-14",77.92,78.67,75.45,77.45,513100.0],["2022-06-15",78.02,79.12,75.95,77.6,270600.0],["2022-06-16",75.84,75.84,71.38,72.27,539600.0],["2022-06-17",72.93,74.36,72.04,74.31,984900.0],["2022-06-21",75.34,76.08,72.5,74.57,823700.0],["2022-06-22",73.93,77.33,73.26,77.01,619100.0],["2022-06-23",78.0,81.03,77.89,80.41,685700.0],["2022-06-24",81.65,84.23,80.72,84.03,1135600.0],["2022-06-27",83.65,84.59,82.65,83.51,521000.0],["2022-06-28",84.46,87.28,83.02,83.49,611700.0],["2022-06-29",83.5,86.72,82.99,84.67,522500.0],["2022-06-30",83.91,86.11,82.9,84.52,560900.0],["2022-07-01",84.44,88.77,84.18,88.75,452400.0],["2022-07-05",87.58,89.68,87.1,89.59,480600.0],["2022-07-06",89.89,90.64,86.51,87.0,590000.0],["2022-07-07",87.13,88.28,85.73,86.26,401300.0],["2022-07-08",85.41,87.05,85.41,85.89,344000.0],["2022-07-11",85.09,86.15,83.63,83.96,415900.0],["2022-07-12",84.75,85.86,83.93,84.37,401300.0],["2022-07-13",82.62,85.1,81.68,84.28,451400.0],["2022-07-14",83.55,84.25,82.47,82.84,684100.0],["2022-07-15",84.39,86.34,83.33,85.5,650100.0],["2022-07-18",85.94,87.32,84.8,85.12,567000.0],["2022-07-19",86.03,89.05,85.39,88.81,772000.0],["2022-07-20",88.2,90.81,87.4,90.25,343600.0],["2022-07-21",89.74,91.32,89.05,90.63,589500.0],["2022-07-22",90.67,92.31,89.75,90.48,472800.0],["2022-07-25",90.63,90.82,89.33,90.32,488900.0],["2022-07-26",90.07,91.21,88.85,90.95,584200.0],["2022-07-27",91.77,92.94,90.52,92.79,381000.0],["2022-07-28",93.37,94.81,92.35,94.06,338200.0],["2022-07-29",94.05,94.77,92.68,93.67,473300.0],["2022-08-01",92.71,94.3,91.22,93.79,623900.0],["2022-08-02",93.49,94.87,93.32,94.51,570300.0],["2022-08-03",89.76,89.76,80.77,82.42,1390800.0],["2022-08-04",82.7,84.38,79.47,79.77,657100.0],["2022-08-05",79.87,81.14,78.38,78.51,546100.0],["2022-08-08",78.98,81.05,78.98,79.97,660400.0],["2022-08-09",80.48,81.79,76.35,76.42,469500.0],["2022-08-10",77.36,78.16,76.9,77.71,438000.0],["2022-08-11",77.78,78.42,75.99,76.91,428600.0],["2022-08-12",77.87,78.35,77.07,78.02,321800.0],["2022-08-15",77.4,79.84,77.3,78.96,327300.0],["2022-08-16",78.67,79.65,78.05,79.17,277400.0],["2022-08-17",78.46,79.1,76.03,76.09,471100.0],["2022-08-18",76.11,76.15,74.77,76.12,348300.0],["2022-08-19",75.84,75.84,73.25,73.26,338400.0],["2022-08-22",72.6,73.77,72.09,73.46,539000.0],["2022-08-23",73.08,74.09,71.94,72.37,556200.0],["2022-08-24",71.79,73.63,71.64,73.36,431000.0],["2022-08-25",73.72,73.91,72.88,73.88,364000.0],["2022-08-26",74.25,74.25,70.99,70.99,334700.0],["2022-08-29",70.39,71.01,69.5,69.5,273900.0],["2022-08-30",69.88,69.88,68.55,68.85,301800.0],["2022-08-31",69.24,69.54,67.74,68.2,317200.0],["2022-09-01",67.69,67.96,66.49,67.23,389000.0],["2022-09-02",67.9,68.18,65.87,65.9,385900.0],["2022-09-06",66.1,66.98,65.39,66.24,370100.0],["2022-09-07",66.26,68.02,66.22,68.02,435800.0],["2022-09-08",67.51,68.64,67.23,68.46,244800.0],["2022-09-09",68.81,70.51,68.09,70.26,494000.0],["2022-09-12",71.04,72.19,70.58,70.9,441100.0],["2022-09-13",69.25,71.04,67.47,67.57,291900.0],["2022-09-14",67.21,67.28,65.14,66.16,366400.0],["2022-09-15",65.94,67.22,64.96,65.0,451500.0],["2022-09-16",64.41,64.5,62.42,63.24,1025100.0],["2022-09-19",62.6,63.5,62.6,63.06,478800.0],["2022-09-20",62.68,63.04,61.48,63.0,632500.0],["2022-09-21",63.2,63.23,60.94,61.25,594900.0],["2022-09-22",60.94,60.94,58.55,58.82,601700.0],["2022-09-23",58.29,58.87,57.58,58.41,532100.0],["2022-09-26",58.42,59.06,56.81,57.34,493900.0],["2022-09-27",57.33,58.31,56.15,56.99,677800.0],["2022-09-28",57.35,59.49,56.99,59.13,553700.0],["2022-09-29",57.92,58.87,56.77,58.33,405200.0],["2022-09-30",58.21,59.24,57.57,57.65,519600.0],["2022-10-03",58.49,59.05,57.02,58.5,482300.0],["2022-10-04",59.52,61.12,59.05,60.53,490600.0],["2022-10-05",59.78,60.16,58.32,59.27,357400.0],["2022-10-06",58.96,59.82,58.31,58.61,307200.0],["2022-10-07",57.86,58.21,56.45,56.58,422700.0],["2022-10-10",56.63,56.78,55.55,55.75,363400.0],["2022-10-11",55.65,56.73,54.19,55.93,443900.0],["2022-10-12",56.13,58.52,55.28,58.36,557300.0],["2022-10-13",57.23,59.55,56.23,58.71,531800.0],["2022-10-14",59.52,59.79,57.68,58.01,330000.0],["2022-10-17",59.52,60.37,59.11,59.48,528800.0],["2022-10-18",60.55,61.07,58.86,59.01,487900.0],["2022-10-19",58.73,59.56,58.18,58.35,388000.0],["2022-10-20",58.58,60.22,58.24,59.48,726700.0],["2022-10-21",59.49,59.86,58.43,59.24,568100.0],["2022-10-24",59.08,60.0,58.6,59.63,488400.0],["2022-10-25",60.09,64.08,60.09,64.05,616500.0],["2022-10-26",64.17,65.76,63.64,64.04,491100.0],["2022-10-27",64.42,65.47,63.27,63.52,342900.0],["2022-10-28",63.46,64.46,63.16,64.39,381300.0],["2022-10-31",63.47,65.35,63.47,65.32,390600.0],["2022-11-01",66.79,66.8,64.79,65.39,485400.0],["2022-11-02",63.27,68.22,60.53,66.07,1311100.0],["2022-11-03",64.64,65.2,63.24,64.37,651400.0],["2022-11-04",65.1,65.56,62.27,65.46,551300.0],["2022-11-07",66.02,69.09,65.46,68.41,622800.0],["2022-11-08",68.35,70.57,67.89,69.02,548900.0],["2022-11-09",67.83,68.42,66.43,68.11,629000.0],["2022-11-10",71.49,75.02,71.31,74.73,639700.0],["2022-11-11",75.39,76.5,74.78,76.03,479200.0],["2022-11-14",75.3,76.86,74.07,74.34,555400.0],["2022-11-15",75.73,76.83,74.72,75.52,522700.0],["2022-11-16",74.68,75.82,73.92,74.24,408900.0],["2022-11-17",72.72,74.12,71.96,72.35,388800.0],["2022-11-18",73.48,73.48,71.54,72.32,359600.0],["2022-11-21",71.73,74.09,71.39,73.91,489200.0],["2022-11-22",73.78,73.93,68.92,72.16,1487400.0],["2022-11-23",72.3,73.34,71.44,72.49,442300.0],["2022-11-25",72.25,72.89,71.93,72.23,133500.0],["2022-11-28",71.55,71.75,70.21,71.18,519000.0],["2022-11-29",71.16,71.63,70.34,70.71,441400.0],["2022-11-30",70.95,74.21,70.02,74.2,443100.0],["2022-12-01",74.56,76.04,73.7,74.84,361100.0],["2022-12-02",72.6,73.19,70.12,70.16,332400.0],["2022-12-05",69.37,69.79,66.2,66.76,599200.0],["2022-12-06",67.36,68.06,66.18,66.79,396700.0],["2022-12-07",66.43,67.05,64.51,64.56,408900.0],["2022-12-08",64.93,66.18,64.43,65.91,341200.0],["2022-12-09",65.49,66.21,64.82,65.25,283800.0],["2022-12-12",65.09,67.93,63.69,67.84,557600.0],["2022-12-13",70.2,70.81,68.68,69.44,494900.0],["2022-12-14",69.25,70.68,67.99,68.64,681900.0],["2022-12-15",67.78,68.15,64.72,64.81,430900.0],["2022-12-16",64.39,64.8,62.82,63.16,450000.0],["2022-12-19",63.39,65.16,62.57,63.13,544200.0],["2022-12-20",62.64,64.08,62.64,63.23,363100.0],["2022-12-21",63.96,65.39,63.7,63.95,397100.0],["2022-12-22",63.62,64.17,62.07,63.92,387900.0],["2022-12-23",63.54,63.54,59.71,59.86,418000.0],["2022-12-27",60.05,63.05,59.55,62.06,516200.0],["2022-12-28",61.75,62.79,61.73,61.86,420000.0],["2022-12-29",62.11,64.8,62.11,64.4,360500.0],["2022-12-30",63.69,64.57,62.08,63.1,334500.0],["2023-01-03",64.18,65.79,62.87,65.75,495000.0],["2023-01-04",66.26,67.64,65.79,66.94,489700.0],["2023-01-05",66.05,68.5,65.14,68.09,678300.0],["2023-01-06",68.67,70.5,67.44,69.55,326700.0],["2023-01-09",70.03,71.66,69.69,70.79,312900.0],["2023-01-10",70.78,71.86,69.66,70.62,369500.0],["2023-01-11",70.72,71.82,70.6,71.77,270000.0],["2023-01-12",72.35,73.74,71.06,73.52,349300.0],["2023-01-13",73.11,74.48,73.07,73.59,291400.0],["2023-01-17",73.32,76.3,72.93,75.5,407900.0],["2023-01-18",76.05,77.31,75.16,75.33,331300.0],["2023-01-19",74.49,75.6,72.97,75.58,543900.0],["2023-01-20",76.16,77.29,75.74,76.51,342600.0],["2023-01-23",76.32,79.29,76.03,79.02,431700.0],["2023-01-24",79.33,79.36,77.64,78.08,295000.0],["2023-01-25",77.46,77.46,74.67,76.2,506600.0],["2023-01-26",76.94,77.51,75.44,76.14,366500.0],["2023-01-27",76.12,77.52,75.93,77.13,294600.0],["2023-01-30",75.69,76.08,74.8,75.16,539700.0],["2023-01-31",75.23,76.82,74.68,76.78,338200.0],["2023-02-01",76.77,78.65,75.13,78.47,298400.0],["2023-02-02",79.26,80.94,78.89,78.99,303200.0],["2023-02-03",77.46,79.72,77.03,79.12,375700.0],["2023-02-06",78.21,78.8,77.19,77.76,376300.0],["2023-02-07",77.41,77.71,75.73,77.14,438700.0],["2023-02-08",77.03,77.46,76.09,76.6,277100.0],["2023-02-09",77.55,78.07,74.43,74.71,482500.0],["2023-02-10",74.11,75.79,73.82,73.99,442800.0],["2023-02-13",74.29,75.36,74.29,74.65,532600.0],["2023-02-14",74.56,77.15,74.18,76.74,357500.0],["2023-02-15",76.25,77.95,76.25,76.86,239000.0],["2023-02-16",75.71,76.07,71.81,72.14,633500.0],["2023-02-17",72.56,80.65,72.32,79.87,1293900.0],["2023-02-21",78.54,80.75,78.08,78.93,729500.0],["2023-02-22",79.23,79.58,77.93,78.27,542600.0],["2023-02-23",78.52,79.9,78.03,79.37,475100.0],["2023-02-24",78.1,78.53,76.52,77.99,704700.0],["2023-02-27",78.1,78.98,77.92,78.44,362500.0],["2023-02-28",77.85,79.73,77.74,78.84,501600.0],["2023-03-01",78.7,81.84,78.7,81.79,660900.0],["2023-03-02",81.37,83.54,81.37,83.49,566600.0],["2023-03-03",84.47,86.8,84.39,86.75,774000.0],["2023-03-06",86.54,87.11,82.65,83.52,571700.0],["2023-03-07",83.55,83.75,82.12,82.56,499000.0],["2023-03-08",82.09,83.71,82.02,83.61,318100.0],["2023-03-09",83.4,83.51,81.37,81.73,475500.0],["2023-03-10",80.89,81.45,77.8,79.35,539500.0],["2023-03-13",78.04,80.1,77.27,78.36,551000.0],["2023-03-14",79.79,80.66,78.32,79.19,277100.0],["2023-03-15",77.02,79.41,76.71,78.95,379700.0],["2023-03-16",78.25,80.12,77.82,79.28,386500.0],["2023-03-17",78.49,78.69,77.36,77.92,801500.0],["2023-03-20",77.78,78.84,76.98,78.13,382000.0],["2023-03-21",79.09,79.78,78.91,78.99,278400.0],["2023-03-22",79.03,79.95,77.38,77.43,477300.0],["2023-03-23",78.0,78.59,76.13,76.38,302000.0],["2023-03-24",75.63,76.29,74.8,76.24,405100.0],["2023-03-27",77.13,77.27,75.59,76.63,271900.0],["2023-03-28",76.68,76.85,75.2,76.3,438200.0],["2023-03-29",76.7,77.33,76.37,76.63,299500.0],["2023-03-30",77.14,77.59,76.07,76.17,357000.0],["2023-03-31",76.79,77.33,76.51,76.99,309100.0],["2023-04-03",76.98,78.15,76.69,77.57,376900.0],["2023-04-04",77.96,77.97,76.66,77.74,389100.0],["2023-04-05",77.44,77.68,75.66,75.66,435200.0],["2023-04-06",75.83,75.85,74.58,75.25,287000.0],["2023-04-10",74.9,76.01,74.85,75.99,353000.0],["2023-04-11",76.41,77.29,76.3,77.18,494000.0],["2023-04-12",77.78,78.03,75.5,75.62,288700.0],["2023-04-13",76.18,77.56,76.01,77.31,290600.0],["2023-04-14",77.4,78.34,76.98,77.33,241400.0],["2023-04-17",77.62,77.92,77.05,77.87,209800.0],["2023-04-18",78.19,79.37,77.51,79.36,187100.0],["2023-04-19",79.06,79.47,78.45,78.84,217300.0],["2023-04-20",78.64,78.75,75.44,75.66,296000.0],["2023-04-21",76.06,76.48,74.65,76.43,518600.0],["2023-04-24",76.18,76.46,74.45,75.37,304000.0],["2023-04-25",74.74,74.94,71.93,72.02,490700.0],["2023-04-26",71.93,73.68,71.66,72.73,734900.0],["2023-04-27",73.17,75.2,72.51,74.91,257000.0],["2023-04-28",75.07,76.95,75.07,76.12,257000.0],["2023-05-01",76.04,77.92,75.98,77.43,418600.0],["2023-05-02",77.2,77.27,72.96,74.09,675200.0],["2023-05-03",77.0,82.36,76.09,81.84,1223100.0],["2023-05-04",80.74,85.27,80.73,85.19,710400.0],["2023-05-05",86.58,91.53,86.45,90.77,1213600.0],["2023-05-08",90.95,91.78,89.39,91.66,748700.0],["2023-05-09",90.82,93.89,90.08,93.41,814100.0],["2023-05-10",94.58,94.89,88.64,89.9,837200.0],["2023-05-11",89.79,90.41,89.21,90.23,499600.0],["2023-05-12",90.2,91.13,86.95,88.85,764300.0],["2023-05-15",88.65,89.31,86.51,86.7,470500.0],["2023-05-16",86.47,86.56,84.74,85.82,427800.0],["2023-05-17",86.14,88.09,85.53,86.99,285900.0],["2023-05-18",86.49,87.81,85.73,87.69,324300.0],["2023-05-19",87.98,88.18,86.7,87.0,283000.0],["2023-05-22",87.45,87.45,85.96,86.18,382200.0],["2023-05-23",85.63,86.5,82.93,83.81,323900.0],["2023-05-24",83.04,83.25,81.73,82.33,272200.0],["2023-05-25",82.97,83.21,81.97,82.64,242500.0],["2023-05-26",82.51,84.02,82.0,83.54,231500.0],["2023-05-30",83.96,85.02,83.1,84.3,248200.0],["2023-05-31",84.0,86.07,82.78,85.6,425700.0],["2023-06-01",84.15,85.33,83.09,84.52,468000.0],["2023-06-02",85.51,88.77,84.87,87.73,1340400.0],["2023-06-05",87.31,87.42,85.41,85.75,358400.0],["2023-06-06",85.59,89.17,85.41,89.11,418300.0],["2023-06-07",89.33,91.45,89.33,91.4,490900.0],["2023-06-08",91.07,91.28,89.93,91.12,405500.0],["2023-06-09",91.65,92.16,90.81,91.6,495100.0],["2023-06-12",92.19,92.79,91.26,92.35,313800.0],["2023-06-13",92.62,94.97,92.43,94.66,376800.0],["2023-06-14",94.69,95.12,93.14,94.28,733200.0],["2023-06-15",93.63,94.15,93.01,93.91,412400.0],["2023-06-16",94.62,95.53,93.5,93.75,564400.0],["2023-06-20",92.76,94.0,92.0,92.4,391500.0],["2023-06-21",92.16,92.4,90.82,92.02,317700.0],["2023-06-22",91.44,92.21,90.25,91.29,253600.0],["2023-06-23",90.25,90.66,89.61,90.04,454700.0],["2023-06-26",88.85,89.19,87.66,88.65,409000.0],["2023-06-27",88.86,90.08,88.06,90.0,433400.0],["2023-06-28",90.21,90.29,89.09,89.47,347100.0],["2023-06-29",89.56,91.33,89.05,90.72,435600.0],["2023-06-30",91.23,92.64,90.74,92.45,440100.0],["2023-07-03",92.35,93.45,91.78,92.09,159400.0],["2023-07-05",91.6,92.29,90.63,92.15,238300.0],["2023-07-06",91.17,91.86,90.43,91.43,380700.0],["2023-07-07",91.96,93.18,91.33,92.58,409400.0],["2023-07-10",92.8,94.49,92.8,94.15,356300.0],["2023-07-11",94.12,96.94,94.1,96.77,596000.0],["2023-07-12",98.26,98.56,95.72,97.59,441000.0],["2023-07-13",98.11,98.87,97.85,98.48,543700.0],["2023-07-14",97.76,97.81,95.47,95.75,364900.0],["2023-07-17",94.24,94.64,92.34,92.5,617400.0],["2023-07-18",92.8,94.33,92.26,93.27,389500.0],["2023-07-19",94.07,95.91,93.62,95.81,416500.0],["2023-07-20",95.23,96.04,94.15,95.85,198200.0],["2023-07-21",97.29,97.32,93.74,93.86,368700.0],["2023-07-24",93.81,94.76,93.39,94.4,222400.0],["2023-07-25",93.99,95.22,93.72,95.03,400700.0],["2023-07-26",95.01,96.27,94.4,95.3,309000.0],["2023-07-27",95.57,95.85,93.6,94.15,463900.0],["2023-07-28",95.17,96.89,94.85,96.28,298600.0],["2023-07-31",96.31,97.1,96.07,97.03,451800.0],["2023-08-01",96.64,97.38,93.88,94.78,668300.0],["2023-08-02",92.26,95.14,87.52,94.35,869200.0],["2023-08-03",93.15,94.35,90.71,92.27,463700.0],["2023-08-04",92.88,94.57,91.7,92.57,399100.0],["2023-08-07",92.14,92.47,91.1,92.41,403600.0],["2023-08-08",92.27,93.18,91.43,93.05,340000.0],["2023-08-09",93.01,93.61,92.0,93.17,237700.0],["2023-08-10",94.07,94.49,93.13,93.45,187900.0],["2023-08-11",92.84,95.02,92.84,94.9,166300.0],["2023-08-14",94.32,94.85,94.02,94.28,223400.0],["2023-08-15",94.26,94.26,91.76,92.38,481900.0],["2023-08-16",92.0,92.62,91.18,91.54,305900.0],["2023-08-17",91.94,92.22,90.25,90.81,287900.0],["2023-08-18",89.79,90.87,89.66,90.27,310600.0],["2023-08-21",90.33,94.39,90.3,93.78,424100.0],["2023-08-22",94.24,95.0,93.35,94.09,287300.0],["2023-08-23",94.22,95.02,93.45,94.96,183800.0],["2023-08-24",94.47,96.13,94.07,95.68,215200.0],["2023-08-25",95.89,96.13,94.51,95.25,356200.0],["2023-08-28",95.37,96.23,95.3,95.56,180100.0],["2023-08-29",94.97,95.53,93.38,93.69,364500.0],["2023-08-30",93.31,95.94,93.31,95.39,377200.0],["2023-08-31",95.42,95.8,94.24,94.42,239200.0],["2023-09-01",95.23,97.24,94.91,96.67,281400.0],["2023-09-05",95.69,96.33,92.24,93.17,366600.0],["2023-09-06",93.2,93.91,91.49,93.47,317400.0],["2023-09-07",92.84,95.29,92.84,94.76,285100.0],["2023-09-08",94.54,94.87,93.37,93.93,204200.0],["2023-09-11",93.96,94.53,91.84,92.25,340400.0],["2023-09-12",92.11,92.75,91.53,92.21,573300.0],["2023-09-13",91.75,92.73,89.35,90.14,389300.0],["2023-09-14",90.95,92.53,90.64,91.86,294900.0],["2023-09-15",91.8,91.8,87.03,87.66,710900.0],["2023-09-18",88.26,88.26,85.59,85.76,553400.0],["2023-09-19",85.27,85.97,83.67,85.38,1110800.0],["2023-09-20",86.09,87.18,85.3,85.74,573100.0],["2023-09-21",84.75,85.55,83.52,84.68,272000.0],["2023-09-22",84.99,86.6,84.14,85.08,341800.0],["2023-09-25",84.54,86.69,84.32,85.44,426600.0],["2023-09-26",85.06,85.76,83.49,83.66,335800.0],["2023-09-27",84.12,84.63,82.3,83.82,435000.0],["2023-09-28",83.75,85.04,81.29,81.6,582900.0],["2023-09-29",82.5,83.14,80.81,81.46,481400.0],["2023-10-02",81.22,81.67,80.37,81.54,355100.0],["2023-10-03",80.84,81.85,79.28,81.04,496700.0],["2023-10-04",81.12,81.67,80.33,80.97,471700.0],["2023-10-05",80.76,81.39,79.16,79.79,316700.0],["2023-10-06",79.11,82.04,78.52,81.01,519300.0],["2023-10-09",80.51,82.13,80.08,82.11,297800.0],["2023-10-10",82.66,84.33,81.73,83.34,259500.0],["2023-10-11",83.38,83.85,82.06,82.93,235300.0],["2023-10-12",83.49,83.77,80.73,81.0,244600.0],["2023-10-13",80.65,81.18,79.85,81.03,295000.0],["2023-10-16",81.84,82.34,80.24,80.38,313000.0],["2023-10-17",79.96,82.15,79.81,80.91,347200.0],["2023-10-18",80.2,80.2,77.77,77.81,243900.0],["2023-10-19",77.9,79.67,77.05,79.01,536200.0],["2023-10-20",78.91,79.57,78.34,78.68,407900.0],["2023-10-23",79.18,80.24,76.73,76.91,427600.0],["2023-10-24",77.4,78.38,76.11,76.14,623300.0],["2023-10-25",75.73,75.82,73.99,74.5,715900.0],["2023-10-26",74.71,74.93,73.06,73.31,590500.0],["2023-10-27",73.93,74.92,72.0,72.18,518600.0],["2023-10-30",72.55,74.45,71.65,74.0,715600.0],["2023-10-31",74.27,75.09,73.16,74.06,413500.0],["2023-11-01",74.0,74.45,73.33,74.34,518500.0],["2023-11-02",77.35,82.63,77.35,81.09,870500.0],["2023-11-03",82.21,86.75,82.21,86.01,782700.0],["2023-11-06",85.28,86.07,83.74,84.95,472800.0],["2023-11-07",84.61,85.02,82.67,82.81,301000.0],["2023-11-08",83.04,83.87,81.78,83.51,370700.0],["2023-11-09",83.96,84.44,82.02,82.52,314700.0],["2023-11-10",83.04,83.04,80.9,81.81,253500.0],["2023-11-13",81.37,83.26,80.29,83.12,286000.0],["2023-11-14",85.28,88.28,85.28,87.41,484900.0],["2023-11-15",87.71,89.72,86.94,87.08,350000.0],["2023-11-16",86.68,87.03,85.95,86.62,298500.0],["2023-11-17",87.4,88.16,86.77,87.69,313400.0],["2023-11-20",87.78,89.08,87.76,88.56,315200.0],["2023-11-21",88.23,88.81,87.58,87.99,211700.0],["2023-11-22",88.65,89.53,88.1,88.43,228300.0],["2023-11-24",88.07,90.23,88.07,89.68,108900.0],["2023-11-27",89.17,89.61,88.59,88.62,306600.0],["2023-11-28",88.46,89.44,87.83,88.67,196100.0],["2023-11-29",89.08,89.68,87.55,87.65,250500.0],["2023-11-30",87.71,88.24,86.8,87.44,251700.0],["2023-12-01",87.12,89.72,86.99,89.7,253400.0],["2023-12-04",89.19,91.81,89.19,91.79,355500.0],["2023-12-05",91.04,91.78,89.42,89.46,350300.0],["2023-12-06",90.37,91.26,89.33,89.33,203000.0],["2023-12-07",89.5,90.78,88.87,90.57,256500.0],["2023-12-08",90.24,91.27,88.99,91.24,205900.0],["2023-12-11",91.02,91.84,90.37,91.65,238600.0],["2023-12-12",91.69,91.79,90.28,90.59,240200.0],["2023-12-13",90.53,90.53,87.82,90.09,522600.0],["2023-12-14",92.0,92.9,88.58,89.86,560700.0],["2023-12-15",91.12,91.96,90.25,91.33,697400.0],["2023-12-18",91.55,92.36,90.56,91.2,209400.0],["2023-12-19",91.67,93.11,91.14,92.65,241200.0],["2023-12-20",92.75,94.14,91.0,91.54,346000.0],["2023-12-21",92.1,93.99,91.89,93.99,251100.0],["2023-12-22",94.3,96.33,93.41,96.15,754900.0],["2023-12-26",96.28,97.44,95.7,96.39,302000.0],["2023-12-27",96.76,97.22,95.84,96.9,269100.0],["2023-12-28",96.35,96.85,94.95,95.66,240600.0],["2023-12-29",95.39,95.96,93.98,94.24,210800.0],["2024-01-02",93.81,94.04,92.82,93.46,209600.0],["2024-01-03",93.16,93.23,91.61,92.4,351300.0],["2024-01-04",92.54,94.0,92.07,92.95,411000.0],["2024-01-05",92.36,95.1,92.18,94.9,657900.0],["2024-01-08",94.66,97.85,94.31,97.3,494700.0],["2024-01-09",96.21,96.35,92.51,92.55,319300.0],["2024-01-10",92.46,96.02,92.4,95.68,392300.0],["2024-01-11",95.23,97.13,94.74,96.73,342700.0],["2024-01-12",97.38,98.3,96.47,98.18,353400.0],["2024-01-16",96.81,98.69,94.91,97.83,378200.0],["2024-01-17",96.48,98.15,95.88,96.05,374400.0],["2024-01-18",96.68,96.99,95.78,96.26,186400.0],["2024-01-19",96.7,98.67,96.03,98.17,278800.0],["2024-01-22",98.55,100.94,97.87,100.43,338600.0],["2024-01-23",100.91,101.5,100.36,100.96,284700.0],["2024-01-24",102.06,102.2,100.04,100.08,183900.0],["2024-01-25",101.39,102.34,100.08,101.23,265500.0],["2024-01-26",101.09,101.79,100.05,100.33,266900.0],["2024-01-29",100.46,101.09,99.28,101.0,269100.0],["2024-01-30",100.09,100.09,98.66,98.68,412800.0],["2024-01-31",98.64,100.8,98.08,98.25,276800.0],["2024-02-01",98.88,100.8,97.5,100.49,260100.0],["2024-02-02",99.71,101.04,98.94,100.38,219900.0],["2024-02-05",99.68,99.68,98.03,98.06,278100.0],["2024-02-06",98.15,99.46,98.07,98.58,354200.0],["2024-02-07",98.83,99.06,97.85,98.43,277900.0],["2024-02-08",98.53,99.25,97.95,99.0,310400.0],["2024-02-09",99.15,101.0,99.1,100.87,385300.0],["2024-02-12",100.58,101.48,99.0,99.44,454800.0],["2024-02-13",97.78,98.36,94.83,95.89,682900.0],["2024-02-14",103.05,107.83,102.39,105.83,1428400.0],["2024-02-15",105.68,109.57,105.68,109.35,854400.0],["2024-02-16",108.75,111.92,108.48,110.87,582200.0],["2024-02-20",109.04,109.45,105.98,106.4,503800.0],["2024-02-21",105.63,106.54,105.05,105.98,365000.0],["2024-02-22",106.95,108.29,106.0,107.75,447300.0],["2024-02-23",108.2,108.42,106.95,107.91,275600.0],["2024-02-26",108.0,108.99,106.55,107.84,225500.0],["2024-02-27",108.71,110.32,108.4,109.76,392100.0],["2024-02-28",111.7,114.71,111.43,114.07,745600.0],["2024-02-29",114.14,115.68,113.55,114.86,556000.0],["2024-03-01",114.73,116.81,114.37,116.07,268500.0],["2024-03-04",115.94,117.2,115.4,115.65,295900.0],["2024-03-05",114.7,115.45,114.04,114.11,290300.0],["2024-03-06",114.72,116.13,113.83,115.27,217900.0],["2024-03-07",115.64,117.01,115.27,116.54,227600.0],["2024-03-08",117.06,119.13,116.64,117.68,203200.0],["2024-03-11",117.16,117.9,115.98,116.46,204100.0],["2024-03-12",116.2,117.74,115.75,117.38,312200.0],["2024-03-13",117.59,119.21,117.59,117.9,236100.0],["2024-03-14",117.7,117.7,113.68,114.65,302700.0],["2024-03-15",114.74,115.42,113.33,113.53,813400.0],["2024-03-18",113.85,114.68,113.23,113.49,674900.0],["2024-03-19",113.04,116.25,113.04,115.24,263700.0],["2024-03-20",115.11,115.34,113.85,114.66,358600.0],["2024-03-21",114.91,115.46,114.13,114.79,225500.0],["2024-03-22",114.85,114.95,113.08,113.86,231300.0],["2024-03-25",114.11,114.41,112.25,112.26,197500.0],["2024-03-26",112.79,114.46,112.74,113.0,322500.0],["2024-03-27",113.61,113.67,111.82,112.83,293600.0],["2024-03-28",112.74,114.18,112.74,113.36,175800.0],["2024-04-01",113.63,113.63,111.61,112.49,208100.0],["2024-04-02",111.84,112.01,110.67,111.36,254800.0],["2024-04-03",111.01,112.03,110.2,110.42,242600.0],["2024-04-04",111.17,112.67,109.59,109.75,192000.0],["2024-04-05",109.14,111.46,109.14,111.43,205500.0],["2024-04-08",111.93,113.73,111.55,112.57,259600.0],["2024-04-09",112.74,113.08,112.09,112.55,212500.0],["2024-04-10",110.85,112.12,110.42,111.36,206400.0],["2024-04-11",112.02,112.02,110.01,111.62,173000.0],["2024-04-12",110.78,110.78,108.67,109.17,192900.0],["2024-04-15",110.18,110.18,105.45,106.28,265700.0],["2024-04-16",105.64,105.76,104.49,104.83,334500.0],["2024-04-17",105.35,105.35,103.33,103.44,222100.0],["2024-04-18",103.77,104.73,102.77,103.72,230200.0],["2024-04-19",104.26,105.15,103.41,104.45,234100.0],["2024-04-22",105.46,106.72,104.77,105.87,262700.0],["2024-04-23",106.09,108.11,105.39,107.62,205100.0],["2024-04-24",107.69,108.72,106.79,106.83,187900.0],["2024-04-25",105.9,107.18,105.73,106.28,212700.0],["2024-04-26",106.41,108.06,106.1,106.68,155400.0],["2024-04-29",106.74,107.52,105.93,106.15,266200.0],["2024-04-30",105.51,106.06,103.69,103.71,336900.0],["2024-05-01",103.52,105.14,102.13,103.73,237200.0],["2024-05-02",104.94,105.72,103.22,104.27,451700.0],["2024-05-03",111.02,112.7,108.75,111.23,651900.0],["2024-05-06",111.72,115.71,110.0,114.52,778900.0],["2024-05-07",114.88,117.1,113.87,114.28,434700.0],["2024-05-08",113.59,116.81,112.58,113.79,434900.0],["2024-05-09",112.91,115.02,112.41,113.14,260200.0],["2024-05-10",113.55,113.59,111.52,112.7,326100.0],["2024-05-13",113.24,113.33,111.06,112.71,430800.0],["2024-05-14",113.68,116.28,113.57,114.76,483200.0],["2024-05-15",115.17,115.81,114.44,115.1,185000.0],["2024-05-16",114.96,115.15,112.57,112.66,230700.0],["2024-05-17",112.98,113.13,108.79,109.06,462000.0],["2024-05-20",109.13,111.13,109.13,110.67,364200.0],["2024-05-21",110.41,110.87,109.32,109.38,203200.0],["2024-05-22",109.04,109.63,107.4,107.9,157300.0],["2024-05-23",108.49,109.46,107.26,108.5,484300.0],["2024-05-24",109.35,109.52,107.57,107.62,355900.0],["2024-05-28",107.81,107.94,105.57,106.0,244900.0],["2024-05-29",104.65,105.06,103.35,103.42,291300.0],["2024-05-30",103.19,104.64,102.74,104.25,393400.0],["2024-05-31",104.79,105.25,103.79,105.12,609100.0],["2024-06-03",105.36,108.92,105.1,108.86,433000.0],["2024-06-04",108.52,109.34,107.63,109.2,270300.0],["2024-06-05",109.34,111.36,108.65,110.82,334600.0],["2024-06-06",110.12,111.2,108.04,108.33,192700.0],["2024-06-07",106.33,107.4,106.19,106.97,177300.0],["2024-06-10",106.42,107.84,106.42,106.92,202800.0],["2024-06-11",105.98,106.92,105.06,105.56,271500.0],["2024-06-12",107.62,108.44,106.32,107.14,243500.0],["2024-06-13",106.8,106.93,104.46,104.58,571900.0],["2024-06-14",103.56,104.17,101.52,103.94,422500.0],["2024-06-17",103.67,104.66,102.46,103.74,387100.0],["2024-06-18",103.92,104.12,102.03,102.22,331300.0],["2024-06-20",102.09,102.09,100.59,100.83,449300.0],["2024-06-21",100.89,102.34,100.6,102.3,539300.0],["2024-06-24",102.44,105.44,101.92,105.02,389000.0],["2024-06-25",105.16,105.84,104.04,104.45,226100.0],["2024-06-26",104.09,106.85,104.09,106.79,246500.0],["2024-06-27",107.03,107.35,105.52,106.86,318900.0],["2024-06-28",107.21,110.41,107.21,110.08,434500.0],["2024-07-01",109.87,110.57,107.53,108.64,298700.0],["2024-07-02",108.26,109.42,107.76,108.12,257200.0],["2024-07-03",108.63,110.89,108.46,110.06,159500.0],["2024-07-05",110.2,111.82,109.67,111.46,185100.0],["2024-07-08",111.49,112.23,109.63,109.97,242600.0],["2024-07-09",109.39,110.86,107.46,107.74,183100.0],["2024-07-10",108.1,109.45,107.32,109.08,284000.0],["2024-07-11",110.6,113.53,110.03,111.99,295100.0],["2024-07-12",113.27,115.67,112.44,114.75,269900.0],["2024-07-15",116.17,120.74,115.68,118.69,395000.0],["2024-07-16",118.4,122.03,118.3,121.82,346900.0],["2024-07-17",120.69,122.67,119.0,119.27,340200.0],["2024-07-18",118.53,120.28,116.72,118.34,326400.0],["2024-07-19",118.08,120.0,117.69,118.72,262800.0],["2024-07-22",119.82,120.07,118.18,118.55,275200.0],["2024-07-23",117.8,119.14,117.5,117.87,259100.0],["2024-07-24",117.36,118.57,115.04,115.13,295600.0],["2024-07-25",115.91,118.61,114.96,117.9,444300.0],["2024-07-26",118.52,122.31,117.83,120.36,398400.0],["2024-07-29",120.58,122.06,119.71,121.3,307400.0],["2024-07-30",121.84,122.43,119.91,122.28,272400.0],["2024-07-31",122.53,122.53,119.89,120.25,431600.0],["2024-08-01",120.39,120.76,116.21,118.43,392600.0],["2024-08-02",123.0,136.22,119.18,135.15,1596200.0],["2024-08-05",128.67,131.84,127.23,128.78,970800.0],["2024-08-06",129.22,135.85,128.05,132.7,736600.0],["2024-08-07",132.9,135.3,129.88,131.01,476800.0],["2024-08-08",132.06,132.72,130.37,132.05,533500.0],["2024-08-09",132.54,133.9,131.21,132.49,501300.0],["2024-08-12",132.96,133.84,130.92,131.93,307300.0],["2024-08-13",132.0,134.0,131.44,133.45,242800.0],["2024-08-14",133.99,136.1,133.99,136.03,284500.0],["2024-08-15",137.08,138.25,136.05,136.3,268000.0],["2024-08-16",136.51,138.23,135.45,135.8,265200.0],["2024-08-19",134.72,136.07,133.79,135.07,319800.0],["2024-08-20",134.93,135.39,132.78,133.65,540200.0],["2024-08-21",133.67,137.2,133.57,137.0,464200.0],["2024-08-22",137.14,137.14,134.82,135.66,288600.0],["2024-08-23",135.8,137.87,134.98,136.13,263700.0],["2024-08-26",135.96,137.99,135.96,137.12,294800.0],["2024-08-27",136.32,139.4,135.86,139.03,431400.0],["2024-08-28",138.67,139.59,136.79,137.12,406000.0],["2024-08-29",138.19,140.81,138.12,139.07,311300.0],["2024-08-30",139.65,140.86,138.59,140.72,306600.0],["2024-09-03",140.0,140.91,138.1,139.4,302100.0],["2024-09-04",137.53,141.89,135.0,140.64,344000.0],["2024-09-05",140.65,141.9,139.53,140.71,268800.0],["2024-09-06",140.39,141.12,137.38,137.51,401200.0],["2024-09-09",137.93,140.51,136.62,138.9,331500.0],["2024-09-10",139.14,139.14,136.83,138.67,281700.0],["2024-09-11",137.99,139.34,136.07,137.8,351500.0],["2024-09-12",137.98,140.41,137.64,140.15,305700.0],["2024-09-13",140.76,141.64,139.69,140.68,249500.0],["2024-09-16",140.45,141.8,139.83,139.99,232300.0],["2024-09-17",140.82,141.26,138.25,138.3,215300.0],["2024-09-18",138.3,139.05,136.3,136.59,275000.0],["2024-09-19",138.63,139.32,136.49,136.5,430600.0],["2024-09-20",136.37,139.42,136.3,139.06,508600.0],["2024-09-23",139.6,140.7,138.08,138.93,258200.0],["2024-09-24",138.68,140.82,137.8,140.69,229900.0],["2024-09-25",141.15,141.57,138.74,139.44,256400.0],["2024-09-26",139.89,140.53,138.52,139.78,182500.0],["2024-09-27",140.19,140.69,137.63,138.68,255700.0],["2024-09-30",138.71,140.19,138.44,140.13,222700.0],["2024-10-01",140.0,140.0,137.22,138.15,233200.0],["2024-10-02",137.7,138.75,137.13,138.19,162400.0],["2024-10-03",137.33,138.17,136.01,137.94,305800.0],["2024-10-04",138.88,139.68,135.74,136.2,492900.0],["2024-10-07",136.94,138.15,135.89,136.31,254200.0],["2024-10-08",136.71,139.25,136.5,136.62,331100.0],["2024-10-09",136.15,138.1,135.3,135.51,305100.0],["2024-10-10",134.8,134.93,131.09,132.94,497400.0],["2024-10-11",133.3,135.23,132.39,134.23,234900.0],["2024-10-14",133.5,134.89,133.18,133.7,373000.0],["2024-10-15",133.7,136.74,132.48,132.9,756200.0],["2024-10-16",133.0,133.06,131.3,131.96,423100.0],["2024-10-17",131.82,133.1,130.38,131.67,550300.0],["2024-10-18",132.15,132.36,130.81,131.62,251400.0],["2024-10-21",131.35,133.15,130.15,130.2,337800.0],["2024-10-22",130.0,130.53,128.38,130.52,590700.0],["2024-10-23",130.35,132.64,129.44,132.59,394600.0],["2024-10-24",132.0,132.45,129.9,130.01,534100.0],["2024-10-25",130.0,130.9,129.22,129.77,332300.0],["2024-10-28",130.68,131.8,129.52,130.79,296100.0],["2024-10-29",130.12,132.3,130.12,131.42,451000.0],["2024-10-30",131.43,133.5,131.03,133.21,322500.0],["2024-10-31",132.47,135.44,132.47,133.47,399800.0],["2024-11-01",134.83,135.37,131.6,133.54,657200.0],["2024-11-04",133.25,135.78,132.03,132.83,750600.0],["2024-11-05",128.84,129.88,115.16,115.88,1289300.0],["2024-11-06",117.68,121.44,115.57,116.39,1545900.0],["2024-11-07",117.02,119.04,114.45,116.52,1236100.0],["2024-11-08",117.69,119.14,115.84,116.14,1003600.0],["2024-11-11",116.37,116.72,113.0,113.82,728200.0],["2024-11-12",114.32,114.79,111.51,111.58,730600.0],["2024-11-13",111.63,112.2,110.55,111.14,601400.0],["2024-11-14",111.85,111.85,106.5,107.04,1025500.0],["2024-11-15",106.9,106.9,103.75,104.0,1056600.0],["2024-11-18",105.28,108.18,105.28,108.0,836000.0],["2024-11-19",107.06,109.26,106.53,109.06,651000.0],["2024-11-20",108.03,110.26,108.03,108.36,494700.0],["2024-11-21",108.43,111.24,108.22,111.05,591800.0],["2024-11-22",113.21,114.15,111.84,113.08,767100.0],["2024-11-25",113.4,115.17,113.4,114.61,1145700.0],["2024-11-26",114.82,115.13,113.94,115.1,521200.0],["2024-11-27",115.82,115.93,114.36,115.25,586200.0],["2024-11-29",115.05,116.3,114.67,115.63,376900.0],["2024-12-02",115.04,116.05,114.25,115.43,589300.0],["2024-12-03",115.57,115.84,114.45,115.61,426600.0],["2024-12-04",114.93,118.83,114.54,118.68,593500.0],["2024-12-05",117.92,119.55,116.16,119.27,750600.0],["2024-12-06",119.06,120.29,114.15,115.11,1933300.0],["2024-12-09",114.9,116.28,112.24,113.1,789400.0],["2024-12-10",112.66,113.29,110.53,112.19,513800.0],["2024-12-11",112.91,113.17,111.42,112.06,559700.0],["2024-12-12",111.72,112.94,110.09,110.21,404500.0],["2024-12-13",109.47,110.26,107.8,109.72,539500.0],["2024-12-16",109.46,110.2,107.53,108.39,433500.0],["2024-12-17",107.75,109.19,107.45,108.14,922800.0],["2024-12-18",108.26,109.09,104.87,105.03,648200.0],["2024-12-19",104.99,106.68,104.51,106.15,498500.0],["2024-12-20",106.18,109.07,105.86,108.26,961200.0],["2024-12-23",107.52,109.14,106.94,109.08,341700.0],["2024-12-24",109.24,109.83,108.31,109.7,159600.0],["2024-12-26",109.43,110.85,109.29,110.83,250000.0],["2024-12-27",110.6,111.11,109.68,110.53,318500.0],["2024-12-30",109.62,110.73,108.1,110.63,269900.0],["2024-12-31",110.68,111.36,110.07,110.85,284200.0],["2025-01-02",111.79,112.37,109.83,110.55,291300.0],["2025-01-03",110.28,112.64,110.19,112.46,335700.0],["2025-01-06",113.02,114.61,111.74,112.22,509600.0],["2025-01-07",113.07,113.39,111.9,112.68,244400.0],["2025-01-08",112.27,116.04,112.03,115.48,373400.0],["2025-01-10",114.3,115.0,112.41,114.17,444800.0],["2025-01-13",113.08,114.68,111.86,114.19,432600.0],["2025-01-14",115.23,115.67,113.56,114.9,363000.0],["2025-01-15",117.01,117.57,115.34,115.8,281400.0],["2025-01-16",115.97,118.14,115.73,117.67,367900.0],["2025-01-17",118.65,119.33,117.35,117.54,256700.0],["2025-01-21",118.21,119.61,116.58,119.17,259500.0],["2025-01-22",119.06,119.87,115.97,116.4,302200.0],["2025-01-23",116.1,118.82,115.01,117.81,524600.0],["2025-01-24",117.81,117.81,113.96,115.19,465400.0],["2025-01-27",116.02,120.08,115.05,120.02,516500.0],["2025-01-28",120.27,122.08,119.75,122.01,450500.0],["2025-01-29",122.81,122.83,120.67,122.72,307600.0],["2025-01-30",123.36,125.36,123.25,124.68,266700.0],["2025-01-31",124.7,124.7,120.88,122.6,400600.0],["2025-02-03",120.68,122.17,119.79,121.31,287900.0],["2025-02-04",120.84,122.24,120.84,121.76,623600.0],["2025-02-05",122.41,124.41,120.06,120.48,533100.0],["2025-02-06",121.09,122.06,120.11,121.81,349200.0],["2025-02-07",122.23,123.18,121.54,121.82,312600.0],["2025-02-10",122.25,123.79,120.63,122.63,519300.0],["2025-02-11",119.38,121.13,116.91,117.01,665800.0],["2025-02-12",115.63,118.9,115.63,118.28,418900.0],["2025-02-13",119.33,120.35,118.48,118.99,685300.0],["2025-02-14",127.74,130.0,123.89,128.93,1115400.0],["2025-02-18",128.4,129.05,124.83,129.01,559800.0],["2025-02-19",128.62,130.51,127.51,130.35,448800.0],["2025-02-20",129.77,130.02,128.39,129.36,392900.0],["2025-02-21",128.96,128.96,124.59,126.39,525500.0],["2025-02-24",125.13,126.32,123.39,125.23,370500.0],["2025-02-25",126.14,127.64,125.1,127.17,312600.0],["2025-02-26",127.14,128.9,127.14,128.47,312400.0],["2025-02-27",128.5,129.31,126.92,126.99,243100.0],["2025-02-28",127.62,129.81,125.57,129.66,876600.0],["2025-03-03",129.49,130.34,127.86,128.63,362000.0],["2025-03-04",127.73,129.26,125.42,128.66,365800.0],["2025-03-05",127.71,130.5,127.71,130.21,374200.0],["2025-03-06",128.58,129.07,126.73,127.45,630200.0],["2025-03-07",127.47,128.59,123.74,127.2,528100.0],["2025-03-10",125.76,126.7,123.96,124.25,472400.0],["2025-03-11",124.17,124.25,122.18,122.28,376400.0],["2025-03-12",123.73,125.34,123.14,125.02,402200.0],["2025-03-13",124.69,125.9,122.08,123.38,352500.0],["2025-03-14",124.44,127.01,124.0,126.73,374100.0],["2025-03-17",126.2,129.74,126.2,129.13,269800.0],["2025-03-18",128.46,128.54,126.99,127.17,299600.0],["2025-03-19",127.71,129.85,126.47,128.63,358100.0],["2025-03-20",127.47,129.73,125.91,126.31,440500.0],["2025-03-21",125.7,126.11,124.21,124.73,568400.0],["2025-03-24",126.31,127.38,125.08,126.52,296800.0],["2025-03-25",127.29,127.29,123.32,124.89,301800.0],["2025-03-26",125.69,126.14,124.0,125.18,275900.0],["2025-03-27",125.17,130.79,124.77,128.98,506600.0],["2025-03-28",128.76,128.95,125.14,126.6,344900.0],["2025-03-31",125.57,127.94,123.11,127.04,549600.0],["2025-04-01",126.54,127.46,125.28,127.05,412400.0],["2025-04-02",126.69,129.38,126.02,128.54,312800.0],["2025-04-03",125.84,128.22,120.29,120.83,743200.0],["2025-04-04",117.28,119.67,114.31,114.6,779500.0],["2025-04-07",110.23,114.6,107.3,111.51,878900.0],["2025-04-08",114.37,115.54,109.44,110.23,596700.0],["2025-04-09",109.46,120.14,107.6,119.51,869100.0],["2025-04-10",118.38,118.38,113.61,115.88,694600.0],["2025-04-11",115.39,118.06,114.75,117.3,391100.0],["2025-04-14",119.1,120.07,116.31,118.21,444300.0],["2025-04-15",119.12,119.96,118.01,118.16,318800.0],["2025-04-16",118.0,118.82,115.82,116.72,358000.0],["2025-04-17",117.0,118.21,116.1,116.35,255200.0],["2025-04-21",115.0,115.79,112.23,113.39,381600.0],["2025-04-22",114.55,117.1,113.55,117.09,512000.0],["2025-04-23",119.73,122.46,119.14,119.83,419000.0],["2025-04-24",119.38,120.45,119.07,119.73,274900.0],["2025-04-25",119.85,120.65,118.54,120.64,252800.0],["2025-04-28",121.12,122.53,119.45,121.32,358100.0],["2025-04-29",121.32,123.9,120.14,123.35,389000.0],["2025-04-30",122.06,125.55,120.92,125.42,406900.0],["2025-05-01",125.36,126.04,123.37,124.75,316200.0],["2025-05-02",125.63,128.62,125.63,128.18,269200.0],["2025-05-05",127.69,128.39,126.69,126.82,528600.0],["2025-05-06",123.43,126.28,120.38,121.31,635100.0],["2025-05-07",122.13,124.71,122.06,123.23,491300.0],["2025-05-08",123.77,124.72,121.67,121.99,533100.0],["2025-05-09",122.11,123.26,121.52,122.03,536300.0],["2025-05-12",124.93,125.25,120.54,122.96,551800.0],["2025-05-13",122.38,123.56,120.95,121.37,501000.0],["2025-05-14",121.75,122.41,119.61,119.94,449500.0],["2025-05-15",119.52,122.74,118.89,122.32,574300.0],["2025-05-16",122.16,125.05,121.12,124.33,495300.0],["2025-05-19",123.45,125.43,123.1,123.78,560800.0],["2025-05-20",123.68,125.08,122.86,123.56,430100.0],["2025-05-21",123.01,123.09,121.33,122.99,456800.0],["2025-05-22",122.73,129.56,122.21,126.52,879200.0],["2025-05-23",125.06,130.39,125.0,129.62,720000.0],["2025-05-27",131.0,132.99,130.5,131.5,706800.0],["2025-05-28",131.5,132.43,128.96,128.99,571500.0],["2025-05-29",130.05,130.05,127.28,127.88,845100.0],["2025-05-30",127.61,129.76,127.46,129.2,463800.0],["2025-06-02",128.25,128.59,124.88,128.17,335400.0],["2025-06-03",128.15,129.18,127.23,128.08,332800.0],["2025-06-04",128.5,129.0,127.49,128.05,344200.0],["2025-06-05",127.23,127.64,125.77,125.94,384200.0],["2025-06-06",127.08,127.32,125.56,126.95,499200.0],["2025-06-09",126.79,127.04,122.57,125.15,537400.0],["2025-06-10",126.03,126.38,124.22,124.47,290400.0],["2025-06-11",124.5,125.34,120.85,124.84,436400.0],["2025-06-12",123.86,125.62,122.93,125.48,553000.0],["2025-06-13",123.81,125.56,122.9,123.18,271800.0],["2025-06-16",123.82,125.26,123.45,123.46,303300.0],["2025-06-17",122.36,124.09,121.79,121.98,339100.0],["2025-06-18",122.08,123.33,121.54,122.23,302200.0],["2025-06-20",122.35,122.78,120.63,122.33,476300.0],["2025-06-23",121.57,122.84,118.39,122.77,852800.0],["2025-06-24",123.72,124.64,122.11,123.54,820500.0],["2025-06-25",124.28,124.28,121.11,121.18,619400.0],["2025-06-26",121.99,121.99,119.39,120.52,668900.0],["2025-06-27",121.52,122.7,120.49,122.31,1056400.0],["2025-06-30",123.59,123.71,121.96,123.59,461100.0],["2025-07-01",122.56,123.63,121.39,121.5,547000.0],["2025-07-02",121.97,122.22,120.26,120.92,441100.0],["2025-07-03",121.09,121.58,120.39,120.58,157100.0],["2025-07-07",120.43,120.82,116.53,117.24,615500.0],["2025-07-08",117.24,117.93,116.45,117.56,670200.0],["2025-07-09",117.99,118.78,116.28,116.76,386400.0],["2025-07-10",115.91,117.75,115.0,116.58,423000.0],["2025-07-11",116.22,116.72,114.78,115.35,295000.0],["2025-07-14",115.4,116.07,114.37,115.32,364800.0],["2025-07-15",115.64,115.68,113.78,113.85,297200.0],["2025-07-16",114.41,116.25,114.03,115.17,558200.0],["2025-07-17",115.21,116.29,114.58,115.04,309200.0],["2025-07-18",115.31,115.31,113.83,114.88,357500.0],["2025-07-21",115.58,116.62,113.61,114.07,370000.0],["2025-07-22",114.07,115.34,113.09,114.19,685400.0],["2025-07-23",114.21,114.47,112.19,113.38,1024400.0],["2025-07-24",113.14,114.22,112.08,113.28,600100.0],["2025-07-25",114.0,115.08,113.47,115.07,530300.0],["2025-07-28",114.02,114.58,111.45,111.78,696700.0],["2025-07-29",111.62,112.71,110.97,112.67,635500.0],["2025-07-30",112.64,113.93,112.24,113.6,924500.0],["2025-07-31",113.51,114.1,112.9,113.1,550100.0],["2025-08-01",127.37,130.76,120.36,125.1,1620800.0],["2025-08-04",124.56,125.16,122.6,124.08,921600.0],["2025-08-05",123.77,124.05,117.46,117.6,1038900.0],["2025-08-06",118.91,119.25,116.72,119.19,956900.0],["2025-08-07",120.54,121.61,118.81,120.22,688800.0],["2025-08-08",120.62,120.8,118.69,119.2,530200.0],["2025-08-11",118.77,120.09,116.99,117.39,706400.0],["2025-08-12",117.79,119.23,116.94,118.06,654700.0],["2025-08-13",117.98,120.91,116.77,119.58,927700.0],["2025-08-14",118.79,119.58,118.05,118.98,368200.0],["2025-08-15",119.82,121.48,119.14,121.4,533400.0],["2025-08-18",120.92,122.49,119.2,119.24,435900.0],["2025-08-19",119.72,122.37,118.93,122.32,628400.0],["2025-08-20",122.12,123.76,121.41,122.47,554700.0],["2025-08-21",122.12,122.88,121.6,121.88,675700.0],["2025-08-22",121.6,124.25,121.6,123.33,641000.0],["2025-08-25",123.29,123.77,120.81,121.04,436100.0],["2025-08-26",120.56,121.13,118.72,118.84,397600.0],["2025-08-27",119.12,120.09,118.71,119.46,423900.0],["2025-08-28",119.34,119.67,117.69,118.35,438300.0],["2025-08-29",118.41,118.73,117.38,118.04,503800.0],["2025-09-02",116.49,117.09,114.94,115.91,470400.0],["2025-09-03",115.27,116.5,114.82,116.46,386400.0],["2025-09-04",116.55,117.3,115.71,116.33,374600.0],["2025-09-05",116.64,117.25,115.27,116.82,373000.0],["2025-09-08",116.61,116.99,115.15,116.45,395000.0],["2025-09-09",116.5,116.98,115.16,115.43,430300.0],["2025-09-10",114.98,115.32,111.22,111.75,405600.0],["2025-09-11",112.24,114.42,112.07,114.13,818400.0],["2025-09-12",113.92,114.32,113.08,113.33,522800.0],["2025-09-15",113.41,113.88,109.11,109.13,743600.0],["2025-09-16",109.46,111.27,108.61,110.42,1572600.0],["2025-09-17",111.05,111.49,108.04,109.23,1107300.0],["2025-09-18",110.13,112.41,110.07,111.06,1066200.0],["2025-09-19",110.99,111.39,108.65,109.02,853300.0],["2025-09-22",109.18,110.31,108.66,109.52,498900.0],["2025-09-23",110.13,110.14,108.23,108.44,509000.0],["2025-09-24",108.37,108.74,106.92,107.52,940700.0],["2025-09-25",107.52,108.16,106.04,107.28,402700.0],["2025-09-26",108.03,108.76,107.18,108.52,392600.0],["2025-09-29",108.54,109.36,107.9,108.58,494400.0],["2025-09-30",107.82,108.73,107.34,108.57,490100.0],["2025-10-01",108.52,109.34,107.25,107.99,439700.0],["2025-10-02",107.0,107.58,105.68,106.68,372100.0],["2025-10-03",106.63,107.53,106.15,106.43,442100.0],["2025-10-06",106.74,106.74,102.17,102.18,673700.0],["2025-10-07",102.49,102.66,99.24,99.59,966800.0],["2025-10-08",100.24,100.24,98.04,98.8,604300.0],["2025-10-09",98.17,99.35,96.09,96.94,774700.0],["2025-10-10",96.89,97.78,95.53,97.58,771100.0],["2025-10-13",96.89,99.48,96.77,96.77,631400.0],["2025-10-14",96.97,98.75,96.06,98.39,649700.0],["2025-10-15",98.79,100.23,98.07,100.07,662400.0],["2025-10-16",100.35,101.41,98.59,98.86,636900.0],["2025-10-17",99.8,101.41,99.58,100.55,470400.0],["2025-10-20",100.03,102.05,100.03,101.62,413200.0],["2025-10-21",101.55,103.31,100.85,102.74,504100.0],["2025-10-22",103.09,104.11,102.44,102.5,475800.0],["2025-10-23",102.33,102.63,100.88,101.96,578600.0],["2025-10-24",100.94,102.99,100.84,100.89,831500.0],["2025-10-27",101.69,102.06,99.08,99.19,710300.0],["2025-10-28",99.19,100.0,98.13,98.33,696800.0],["2025-10-29",97.19,97.58,92.66,92.7,1542800.0],["2025-10-30",93.04,94.19,91.49,92.28,1975600.0],["2025-10-31",100.07,109.86,100.07,109.23,3374900.0],["2025-11-03",106.76,108.1,102.05,103.63,2002100.0],["2025-11-04",104.22,105.79,102.53,102.61,728100.0],["2025-11-05",102.1,102.26,99.73,100.25,739700.0],["2025-11-06",99.66,99.66,95.87,97.85,924700.0],["2025-11-07",97.94,99.99,96.96,98.46,696500.0],["2025-11-10",98.27,99.49,97.21,99.08,648500.0],["2025-11-11",99.85,101.07,99.34,100.89,448200.0],["2025-11-12",100.47,101.94,99.86,100.03,605300.0],["2025-11-13",99.9,101.78,99.9,100.19,637200.0],["2025-11-14",99.38,100.6,99.11,99.47,515900.0],["2025-11-17",99.22,99.4,96.15,96.34,1039800.0],["2025-11-18",95.7,99.8,95.7,99.69,1364100.0],["2025-11-19",99.15,99.94,98.35,99.59,660900.0],["2025-11-20",99.37,101.0,97.47,97.59,955300.0],["2025-11-21",98.02,101.65,97.95,101.12,1083900.0],["2025-11-24",100.18,100.67,98.59,98.92,826900.0],["2025-11-25",98.85,102.69,98.85,101.93,729100.0],["2025-11-26",101.39,103.1,100.96,102.46,513500.0],["2025-11-28",102.32,104.1,102.31,102.76,278300.0],["2025-12-01",102.36,104.43,101.07,103.7,773600.0],["2025-12-02",104.21,104.97,102.62,104.04,573500.0],["2025-12-03",103.87,105.32,103.67,104.26,640500.0],["2025-12-04",104.49,105.75,103.65,103.99,844400.0],["2025-12-05",104.07,105.62,102.93,103.14,1237800.0],["2025-12-08",102.73,103.0,98.21,99.56,854700.0],["2025-12-09",100.1,100.73,97.81,97.97,659100.0],["2025-12-10",97.97,98.59,97.24,97.98,953900.0],["2025-12-11",98.48,99.79,98.21,98.71,755100.0],["2025-12-12",99.47,100.75,98.25,100.71,723300.0],["2025-12-15",100.71,104.51,100.47,104.13,1066700.0],["2025-12-16",104.3,105.07,103.19,104.11,683800.0],["2025-12-17",103.25,105.57,103.25,104.52,553500.0],["2025-12-18",103.81,105.12,102.75,103.48,790400.0],["2025-12-19",103.5,104.13,101.51,101.63,514400.0],["2025-12-22",100.76,102.2,100.76,101.77,572600.0],["2025-12-23",101.66,101.85,99.36,99.57,432700.0],["2025-12-24",99.51,101.16,99.11,100.7,191600.0],["2025-12-26",100.37,101.48,100.25,101.32,294100.0],["2025-12-29",101.81,102.49,100.67,102.24,438400.0],["2025-12-30",101.86,102.72,101.28,102.13,336600.0],["2025-12-31",101.36,102.42,100.85,101.4,399900.0],["2026-01-02",100.77,101.04,98.81,99.3,462700.0],["2026-01-05",98.52,103.69,98.21,102.88,666900.0],["2026-01-06",102.76,104.46,102.28,102.36,660100.0],["2026-01-07",103.2,103.72,101.78,103.49,576100.0],["2026-01-08",102.6,104.11,101.63,101.99,508000.0],["2026-01-09",101.65,103.77,100.33,102.46,512300.0],["2026-01-12",102.4,102.93,101.45,101.87,586200.0],["2026-01-13",101.42,101.53,98.75,99.5,590800.0],["2026-01-14",99.17,99.4,96.44,96.89,752600.0],["2026-01-15",97.13,98.18,96.32,97.01,735000.0],["2026-01-16",96.62,96.98,94.49,96.23,812800.0],["2026-01-20",94.79,96.52,93.0,93.39,663900.0],["2026-01-21",93.54,94.67,92.41,93.13,575000.0],["2026-01-22",93.88,94.93,93.2,93.95,537600.0],["2026-01-23",93.67,95.57,92.61,93.43,407900.0],["2026-01-26",93.22,94.19,91.75,92.54,458500.0],["2026-01-27",91.98,92.45,90.41,91.11,444400.0],["2026-01-28",91.04,92.67,90.83,91.91,542100.0],["2026-01-29",91.97,91.97,89.86,91.32,601600.0],["2026-01-30",91.85,92.66,90.42,92.63,583200.0],["2026-02-02",92.65,93.71,91.79,92.18,541200.0],["2026-02-03",90.34,91.07,87.26,88.15,672900.0],["2026-02-04",87.84,90.63,86.38,89.38,1231600.0],["2026-02-05",90.66,91.63,87.64,88.72,899700.0],["2026-02-06",89.08,89.83,85.78,86.08,906000.0],["2026-02-09",85.63,86.09,82.98,83.48,1110400.0],["2026-02-10",83.8,85.63,83.58,85.04,993900.0],["2026-02-11",84.23,84.84,80.79,81.6,773800.0],["2026-02-12",81.46,83.09,77.25,81.83,1971800.0],["2026-02-13",74.33,74.33,63.68,66.9,4154800.0],["2026-02-17",67.17,69.29,65.95,67.94,2130000.0],["2026-02-18",68.38,71.0,67.79,70.87,1657600.0],["2026-02-19",70.37,71.27,69.42,71.06,1459500.0],["2026-02-20",71.47,72.94,70.98,72.35,1573100.0],["2026-02-23",71.49,73.1,70.51,71.41,2211700.0],["2026-02-24",71.31,72.92,70.51,71.64,1319200.0],["2026-02-25",71.59,72.98,71.15,72.24,1008800.0],["2026-02-26",72.87,75.45,72.87,75.16,921500.0],["2026-02-27",74.03,75.15,73.97,74.52,1229000.0],["2026-03-02",72.86,75.3,72.86,74.87,1051700.0],["2026-03-03",74.2,75.47,72.3,75.02,696800.0],["2026-03-04",74.81,75.98,74.04,75.76,937700.0],["2026-03-05",75.87,77.96,75.76,77.88,639100.0],["2026-03-06",77.33,78.04,76.26,77.32,937400.0],["2026-03-09",77.0,77.37,75.4,77.21,1005100.0],["2026-03-10",78.35,78.79,75.79,76.27,1318000.0],["2026-03-11",75.93,77.92,75.93,77.85,875300.0],["2026-03-12",77.64,79.38,77.46,78.0,959400.0],["2026-03-13",78.09,78.81,74.89,76.23,1022500.0],["2026-03-16",76.0,76.99,75.35,76.46,858400.0],["2026-03-17",77.08,79.3,76.19,76.4,737700.0],["2026-03-18",75.65,77.23,75.11,76.55,799300.0],["2026-03-19",77.22,77.96,76.07,77.07,658400.0],["2026-03-20",76.88,78.15,76.43,77.33,904800.0],["2026-03-23",78.7,78.9,77.4,78.14,999900.0],["2026-03-24",78.85,80.21,77.5,79.05,803000.0],["2026-03-25",79.18,79.79,77.75,79.74,678700.0],["2026-03-26",79.88,81.8,79.88,81.2,1040400.0],["2026-03-27",80.98,81.41,77.94,77.99,914100.0],["2026-03-30",78.17,80.93,77.98,80.8,632000.0],["2026-03-31",81.19,83.51,80.88,82.13,576500.0],["2026-04-01",82.05,83.12,79.4,81.23,790200.0],["2026-04-02",81.62,84.55,80.16,83.81,686800.0],["2026-04-06",83.4,84.55,82.83,84.39,555400.0],["2026-04-07",84.36,84.85,82.65,82.98,538100.0],["2026-04-08",83.93,84.64,82.77,82.85,548300.0],["2026-04-09",82.4,82.69,81.12,82.41,496800.0],["2026-04-10",82.09,83.18,79.59,80.45,554200.0],["2026-04-13",80.5,83.2,80.5,82.85,619400.0],["2026-04-14",82.97,84.6,82.97,83.89,463500.0],["2026-04-15",83.94,85.34,83.64,83.93,476400.0],["2026-04-16",84.51,84.94,83.52,84.72,463900.0],["2026-04-17",85.29,86.09,84.3,84.76,714800.0],["2026-04-20",84.57,85.85,84.35,85.02,775900.0],["2026-04-21",85.41,86.23,84.83,85.27,750700.0],["2026-04-22",85.69,86.69,84.77,84.99,552000.0],["2026-04-23",84.2,84.33,81.02,81.7,1246200.0],["2026-04-24",81.34,81.96,79.7,81.02,734700.0],["2026-04-27",80.54,82.15,80.54,81.3,553900.0],["2026-04-28",82.03,83.32,81.29,81.58,523300.0],["2026-04-29",81.76,82.14,80.82,82.04,471300.0],["2026-04-30",81.01,81.75,80.48,81.11,701800.0],["2026-05-01",82.02,82.81,80.81,81.55,605200.0],["2026-05-04",81.19,82.2,80.18,80.88,643600.0],["2026-05-05",80.8,81.95,79.06,81.57,1056900.0],["2026-05-06",74.69,74.69,66.0,66.36,2020600.0],["2026-05-07",66.75,69.89,65.0,68.31,1973300.0],["2026-05-08",71.33,72.06,69.49,70.59,3103000.0],["2026-05-11",70.58,71.07,68.65,68.68,1554500.0],["2026-05-12",69.58,70.31,68.26,69.12,2092200.0],["2026-05-13",68.82,69.81,67.61,68.62,10150700.0],["2026-05-14",68.66,69.67,67.3,69.48,1768300.0],["2026-05-15",69.95,71.92,68.33,68.58,1550900.0],["2026-05-18",68.14,70.33,68.01,68.17,1604700.0],["2026-05-19",68.83,70.82,67.17,67.38,1252300.0],["2026-05-20",66.87,67.73,65.5,67.61,1046200.0],["2026-05-21",66.97,67.91,65.63,67.55,812400.0],["2026-05-22",67.46,68.83,67.01,67.75,919700.0],["2026-05-26",66.97,67.47,64.96,65.06,1311000.0],["2026-05-27",64.83,65.82,62.41,62.53,1277300.0],["2026-05-28",62.31,63.35,61.51,61.57,1263400.0],["2026-05-29",62.0,63.66,61.53,62.62,1393500.0],["2026-06-01",62.87,65.96,62.87,65.51,1406500.0],["2026-06-02",64.43,65.01,60.43,61.03,1254100.0],["2026-06-03",60.86,60.99,57.63,59.64,1304100.0],["2026-06-04",60.91,62.48,60.25,61.54,1255200.0],["2026-06-05",62.86,64.47,61.62,62.17,1038700.0],["2026-06-08",61.34,61.5,58.99,59.18,918200.0],["2026-06-09",59.07,61.65,58.69,61.51,929100.0],["2026-06-10",61.5,64.54,61.14,64.29,1206400.0],["2026-06-11",63.83,65.52,63.06,65.31,970100.0],["2026-06-12",65.32,65.51,63.96,64.85,878100.0],["2026-06-15",64.33,66.13,63.28,63.81,917300.0],["2026-06-16",63.92,65.45,63.82,64.87,867100.0],["2026-06-17",64.27,65.89,63.8,64.01,1402700.0],["2026-06-18",63.66,64.81,63.0,64.32,1972300.0],["2026-06-22",63.82,65.07,63.55,64.02,899000.0],["2026-06-23",64.58,65.98,64.22,65.84,889600.0],["2026-06-24",66.77,68.65,66.13,67.92,1169300.0],["2026-06-25",67.63,68.37,66.54,66.91,1113800.0],["2026-06-26",66.01,70.5,66.01,70.14,1882100.0],["2026-06-29",71.08,71.5,70.35,70.89,1020700.0],["2026-06-30",70.24,71.66,69.99,70.88,656400.0],["2026-07-01",71.98,74.39,71.98,73.03,969900.0],["2026-07-02",73.37,75.2,72.64,75.14,739900.0],["2026-07-06",74.62,75.77,73.38,75.71,966414.643655],["2026-07-07",76.66,78.06,76.48,76.62,690083.754648],["2026-07-08",76.44,76.55,74.76,75.09,817619.407925],["2026-07-09",73.94,75.69,73.77,74.43,1121147.544377],["2026-07-10",75.26,75.56,71.77,73.31,886015.156879],["2026-07-13",74.07,75.3125,74.07,74.76,811023.383436],["2026-07-14",73.34,74.29,72.665,73.09,757751.824421],["2026-07-15",73.3,75.71,73.105,73.99,963517.343004],["2026-07-16",74.35,77.15,74.35,76.03,675123.370468],["2026-07-17",78,79.41,76.03,76.58,756060.147253],["2026-07-20",75.81,77.795,74.94,77.51,983575.733184],["2026-07-21",76.22,77.18,74.26,74.57,739889.5539],["2026-07-22",75.24,75.785,70.73,72.04,1348161.223096],["2026-07-23",72.08,74.43,71,74.32,713808.920132],["2026-07-24",74.68,76.1,74.58,75.77,577584.377844],["2026-07-27",76.32,79.25,76.32,77.85,868019.804646],["2026-07-28",79.25,81.45,78.785,80.66,978178.840882],["2026-07-29",80.66,83.03,79.8,82.68,922309.027505],["2026-07-30",80.57,81.705,77.47,77.95,925015.977616],["2026-07-31",76.385,79.405,74.325,74.54,1089763.164713],["2026-08-03",75.57,77.8,75.335,76.27,965927.501149],["2026-08-04",74.75,76.99,73.72,75.6,748700.764551],["2026-08-05",76.31,76.62,74.6601,75.52,611045.589494],["2026-08-06",74.96,74.96,73.21,73.97,652096.096942],["2026-08-07",73.54,74.96,72.78,73.38,657125.918842],["2026-08-10",72.1,73.68,72.1,73.255,95610.964721],["2026-08-11",71.72,73.15,71.51,71.52,570646.019205],["2026-08-12",70.65,71.95,70.1701,71.46,687674.494545],["2026-08-13",71.94,73.94,71.53,73.25,819510.303434],["2026-08-14",73.63,74.62,70.54,71.31,577482.012691]]}