{"t":"LGIH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-07",12.26,12.9,12.01,12.9,2569700.0],["2013-11-08",12.67,13.47,12.49,13.04,208500.0],["2013-11-11",13.0,13.63,12.95,13.26,67700.0],["2013-11-12",13.29,13.4,12.65,12.72,266500.0],["2013-11-13",13.19,13.79,12.28,13.05,132200.0],["2013-11-14",13.74,13.74,13.12,13.42,159300.0],["2013-11-15",13.7,13.7,13.43,13.56,17700.0],["2013-11-18",13.6,13.66,13.27,13.54,91700.0],["2013-11-19",13.5,13.6,13.23,13.52,49400.0],["2013-11-20",13.4,13.64,13.4,13.64,14300.0],["2013-11-21",13.67,14.46,13.66,14.15,155000.0],["2013-11-22",14.2,14.2,13.59,13.91,19500.0],["2013-11-25",13.8,14.24,13.72,14.04,30900.0],["2013-11-26",14.04,15.03,13.99,14.72,95200.0],["2013-11-27",15.31,16.03,14.81,15.49,265000.0],["2013-11-29",15.88,15.99,15.01,15.4,35200.0],["2013-12-02",15.43,15.97,14.67,15.18,125600.0],["2013-12-03",15.25,16.21,14.94,15.36,100400.0],["2013-12-04",15.36,16.0,15.36,15.8,182400.0],["2013-12-05",15.93,16.78,15.16,16.38,265700.0],["2013-12-06",16.4,17.5,16.2,16.95,139000.0],["2013-12-09",17.34,17.58,16.65,17.23,110600.0],["2013-12-10",17.48,17.48,16.74,17.17,77100.0],["2013-12-11",17.24,17.24,16.37,16.48,79000.0],["2013-12-12",16.56,16.92,16.35,16.5,54200.0],["2013-12-13",16.58,17.31,16.58,16.61,111500.0],["2013-12-16",16.9,17.3,16.36,17.08,83400.0],["2013-12-17",17.3,17.3,16.73,17.18,99900.0],["2013-12-18",17.31,17.53,16.55,17.3,292500.0],["2013-12-19",17.57,18.4,17.5,17.98,198600.0],["2013-12-20",18.39,18.45,17.75,18.23,1618300.0],["2013-12-23",18.52,18.85,17.85,18.08,111200.0],["2013-12-24",18.43,18.43,17.81,18.09,27900.0],["2013-12-26",18.15,18.27,18.0,18.14,41400.0],["2013-12-27",18.11,18.43,18.0,18.1,30200.0],["2013-12-30",18.16,18.16,17.6,17.68,130200.0],["2013-12-31",17.6,17.86,17.6,17.79,66100.0],["2014-01-02",18.06,18.06,17.31,17.6,56000.0],["2014-01-03",18.0,18.05,17.6,17.91,105200.0],["2014-01-06",18.04,18.1,17.41,17.52,57200.0],["2014-01-07",17.62,17.81,17.41,17.53,47000.0],["2014-01-08",17.5,17.92,17.5,17.72,106100.0],["2014-01-09",17.74,17.84,17.5,17.68,75000.0],["2014-01-10",17.69,17.95,17.69,17.81,62800.0],["2014-01-13",17.8,17.89,17.7,17.83,115900.0],["2014-01-14",17.8,17.88,17.59,17.67,76600.0],["2014-01-15",17.68,17.95,17.59,17.79,33000.0],["2014-01-16",17.75,17.88,17.53,17.79,32300.0],["2014-01-17",17.71,19.27,17.71,18.91,159300.0],["2014-01-21",19.5,20.75,17.76,18.01,208100.0],["2014-01-22",17.88,18.63,17.8,18.2,60500.0],["2014-01-23",18.03,18.3,17.82,18.11,41100.0],["2014-01-24",18.0,18.42,17.25,17.45,78500.0],["2014-01-27",17.42,17.44,16.48,17.02,85800.0],["2014-01-28",17.02,17.5,16.94,17.12,46400.0],["2014-01-29",16.87,17.33,16.87,16.95,50100.0],["2014-01-30",17.04,17.91,17.0,17.12,38400.0],["2014-01-31",16.89,17.7,16.5,17.42,132100.0],["2014-02-03",17.43,18.15,16.35,17.09,92500.0],["2014-02-04",17.15,17.59,16.77,17.0,50600.0],["2014-02-05",16.96,17.28,16.56,16.68,36600.0],["2014-02-06",16.62,16.71,16.38,16.46,35200.0],["2014-02-07",16.5,16.83,16.21,16.52,58900.0],["2014-02-10",16.42,16.49,15.76,16.17,55500.0],["2014-02-11",16.18,17.2,16.18,16.77,66600.0],["2014-02-12",16.84,16.9,16.29,16.43,16600.0],["2014-02-13",16.38,17.12,16.27,17.0,23500.0],["2014-02-14",17.01,17.02,16.58,16.58,12400.0],["2014-02-18",16.77,16.89,15.79,15.9,62400.0],["2014-02-19",15.79,16.1,15.76,15.97,31200.0],["2014-02-20",15.91,16.97,15.87,16.77,32900.0],["2014-02-21",16.86,16.89,16.04,16.16,30800.0],["2014-02-24",16.16,16.32,15.82,16.13,21300.0],["2014-02-25",16.17,16.3,16.01,16.14,44100.0],["2014-02-26",16.17,16.98,16.17,16.5,90800.0],["2014-02-27",16.5,17.06,16.5,16.69,204600.0],["2014-02-28",16.74,17.2,16.69,17.0,56800.0],["2014-03-03",16.89,17.09,16.51,16.75,35500.0],["2014-03-04",16.94,17.19,16.76,16.91,79100.0],["2014-03-05",17.0,17.07,16.58,16.61,53800.0],["2014-03-06",16.6,16.99,16.33,16.56,51100.0],["2014-03-07",16.7,16.7,16.0,16.46,237900.0],["2014-03-10",16.41,16.86,16.32,16.66,177000.0],["2014-03-11",16.73,17.31,16.26,16.74,189600.0],["2014-03-12",16.72,16.74,16.22,16.65,113400.0],["2014-03-13",16.77,16.96,16.45,16.76,94500.0],["2014-03-14",16.63,17.15,16.21,16.41,163200.0],["2014-03-17",16.45,17.5,16.26,17.29,90800.0],["2014-03-18",17.37,17.6,16.96,17.38,58300.0],["2014-03-19",17.31,18.25,17.31,17.95,186300.0],["2014-03-20",18.05,18.19,17.82,17.96,61800.0],["2014-03-21",18.04,18.2,17.77,17.84,190200.0],["2014-03-24",17.85,17.85,17.09,17.49,35500.0],["2014-03-25",17.6,17.79,16.97,17.15,66000.0],["2014-03-26",17.21,17.49,16.61,16.73,116700.0],["2014-03-27",16.64,17.44,16.57,17.2,96900.0],["2014-03-28",17.35,18.15,16.84,18.09,78300.0],["2014-03-31",18.12,18.12,17.0,17.25,165200.0],["2014-04-01",17.29,17.61,16.37,16.73,185300.0],["2014-04-02",16.69,17.86,16.35,17.49,79700.0],["2014-04-03",17.8,17.81,16.42,16.86,108300.0],["2014-04-04",16.9,17.33,16.76,17.19,147000.0],["2014-04-07",17.24,17.3,16.8,16.85,66800.0],["2014-04-08",16.91,17.44,16.85,16.98,55200.0],["2014-04-09",17.09,17.37,16.5,17.15,65700.0],["2014-04-10",17.16,17.16,16.41,16.73,67400.0],["2014-04-11",16.69,17.09,16.47,16.5,79000.0],["2014-04-14",16.61,16.87,16.21,16.53,92200.0],["2014-04-15",16.66,16.78,16.32,16.39,40100.0],["2014-04-16",16.54,16.73,15.92,16.1,58300.0],["2014-04-17",16.1,16.21,15.71,15.95,44200.0],["2014-04-21",15.94,15.94,15.5,15.76,87800.0],["2014-04-22",15.77,16.17,15.53,15.83,98300.0],["2014-04-23",15.86,15.86,15.51,15.62,35300.0],["2014-04-24",15.74,15.88,15.25,15.32,111500.0],["2014-04-25",15.25,15.47,14.77,14.99,189800.0],["2014-04-28",15.02,15.82,14.21,14.46,106700.0],["2014-04-29",14.55,14.67,14.38,14.47,60200.0],["2014-04-30",14.46,15.04,14.25,14.72,50200.0],["2014-05-01",14.77,15.26,14.49,14.97,64700.0],["2014-05-02",14.92,15.5,14.73,14.75,50700.0],["2014-05-05",14.7,15.14,14.5,14.69,43500.0],["2014-05-06",14.59,14.93,13.95,14.06,87200.0],["2014-05-07",14.12,14.75,14.07,14.49,50000.0],["2014-05-08",14.4,14.74,13.8,13.99,67100.0],["2014-05-09",13.92,14.77,13.81,14.59,139200.0],["2014-05-12",14.78,15.52,14.55,15.28,60400.0],["2014-05-13",15.25,15.98,15.12,15.33,71400.0],["2014-05-14",15.38,15.41,14.53,15.03,60200.0],["2014-05-15",15.6,16.12,15.1,15.98,141800.0],["2014-05-16",16.1,17.05,16.1,16.78,64900.0],["2014-05-19",16.75,16.79,16.28,16.59,64300.0],["2014-05-20",19.3,19.3,15.75,15.96,91900.0],["2014-05-21",15.97,16.02,15.4,15.76,33900.0],["2014-05-22",15.94,16.29,15.79,15.99,46500.0],["2014-05-23",16.05,16.05,15.68,16.01,120200.0],["2014-05-27",16.1,16.36,15.82,16.0,48000.0],["2014-05-28",15.95,16.2,15.76,15.97,100100.0],["2014-05-29",16.0,16.04,15.76,15.98,22800.0],["2014-05-30",16.05,16.11,15.8,15.96,26300.0],["2014-06-02",15.75,15.87,15.61,15.76,69100.0],["2014-06-03",15.77,16.15,15.77,15.94,38900.0],["2014-06-04",15.97,16.75,15.85,16.46,60800.0],["2014-06-05",16.67,16.93,16.4,16.9,36000.0],["2014-06-06",17.01,18.15,17.0,17.96,180700.0],["2014-06-09",17.88,18.82,17.78,18.82,70600.0],["2014-06-10",18.87,19.23,18.27,18.97,131900.0],["2014-06-11",18.95,18.95,18.02,18.3,72300.0],["2014-06-12",18.37,18.37,17.52,18.08,86600.0],["2014-06-13",18.16,18.27,17.55,17.64,31800.0],["2014-06-16",17.59,18.48,17.59,18.24,158500.0],["2014-06-17",18.27,18.74,17.7,18.36,86200.0],["2014-06-18",18.31,18.9,18.06,18.76,132800.0],["2014-06-19",18.77,18.81,18.39,18.64,181000.0],["2014-06-20",18.77,18.99,18.02,18.32,303200.0],["2014-06-23",18.39,18.62,18.15,18.44,95600.0],["2014-06-24",18.33,19.05,18.1,18.44,160500.0],["2014-06-25",18.46,18.88,18.13,18.72,96100.0],["2014-06-26",18.76,18.76,18.1,18.39,126000.0],["2014-06-27",18.34,18.89,18.1,18.68,717700.0],["2014-06-30",18.75,18.84,18.17,18.25,145700.0],["2014-07-01",18.3,18.81,18.2,18.7,121200.0],["2014-07-02",18.65,19.66,18.6,19.4,130800.0],["2014-07-03",19.4,20.83,19.4,20.08,118200.0],["2014-07-07",20.05,20.3,19.02,19.29,196100.0],["2014-07-08",19.24,20.74,18.74,19.01,99700.0],["2014-07-09",19.04,19.04,18.5,18.59,249800.0],["2014-07-10",18.4,19.1,17.85,19.01,207800.0],["2014-07-11",18.9,19.54,18.82,19.41,98300.0],["2014-07-14",19.8,21.57,19.75,21.2,372700.0],["2014-07-15",21.43,22.21,20.87,20.94,221800.0],["2014-07-16",20.96,21.45,20.35,20.48,193400.0],["2014-07-17",20.4,20.4,19.8,19.86,117000.0],["2014-07-18",19.77,20.27,19.25,20.12,181700.0],["2014-07-21",20.11,20.55,19.95,20.04,35900.0],["2014-07-22",20.1,20.26,19.91,20.09,33200.0],["2014-07-23",20.1,20.11,19.61,20.02,109900.0],["2014-07-24",20.09,20.09,19.15,19.33,118100.0],["2014-07-25",19.17,19.29,18.84,18.91,93300.0],["2014-07-28",18.97,19.45,18.56,18.81,83000.0],["2014-07-29",18.88,19.23,18.59,18.77,55800.0],["2014-07-30",18.88,19.17,18.51,18.78,49500.0],["2014-07-31",18.57,18.74,18.01,18.19,111600.0],["2014-08-01",18.27,18.91,18.02,18.81,93000.0],["2014-08-04",18.82,19.14,18.64,18.95,53600.0],["2014-08-05",18.91,18.91,18.55,18.72,93800.0],["2014-08-06",18.57,19.03,18.5,18.58,127000.0],["2014-08-07",18.63,18.84,18.26,18.55,133900.0],["2014-08-08",18.55,19.06,18.55,18.9,62000.0],["2014-08-11",19.04,19.63,18.9,19.31,112700.0],["2014-08-12",20.32,21.09,18.93,19.0,402000.0],["2014-08-13",18.99,19.65,18.33,18.97,202300.0],["2014-08-14",19.17,19.3,18.56,19.05,138400.0],["2014-08-15",19.21,19.3,18.61,19.19,180700.0],["2014-08-18",19.34,19.98,19.22,19.57,103400.0],["2014-08-19",19.68,20.12,19.34,19.87,110700.0],["2014-08-20",19.83,20.01,19.5,19.93,61900.0],["2014-08-21",19.99,20.08,19.75,19.96,72500.0],["2014-08-22",19.92,20.05,19.75,19.98,74200.0],["2014-08-25",20.12,20.27,19.9,19.92,60500.0],["2014-08-26",20.0,20.08,19.39,19.66,73300.0],["2014-08-27",19.7,19.95,19.33,19.44,68500.0],["2014-08-28",19.35,19.97,19.13,19.15,49800.0],["2014-08-29",19.15,19.71,18.92,19.12,68000.0],["2014-09-02",19.18,19.31,18.73,19.19,68100.0],["2014-09-03",19.33,19.56,18.85,18.92,56400.0],["2014-09-04",19.0,19.19,18.79,18.89,44300.0],["2014-09-05",18.85,19.17,18.82,19.1,45700.0],["2014-09-08",19.15,19.93,19.15,19.79,92400.0],["2014-09-09",19.89,19.89,19.05,19.15,62600.0],["2014-09-10",19.06,19.71,19.06,19.22,29000.0],["2014-09-11",19.08,19.61,19.05,19.57,78200.0],["2014-09-12",19.6,19.73,18.93,19.3,50300.0],["2014-09-15",19.25,19.39,18.78,18.99,30900.0],["2014-09-16",18.98,19.41,18.98,19.13,31000.0],["2014-09-17",19.19,19.75,19.19,19.64,66100.0],["2014-09-18",19.76,19.9,19.57,19.81,59800.0],["2014-09-19",19.87,19.98,19.13,19.28,120900.0],["2014-09-22",19.25,19.39,18.83,19.31,54000.0],["2014-09-23",19.16,19.44,19.04,19.07,40900.0],["2014-09-24",19.0,19.24,18.74,18.9,53500.0],["2014-09-25",18.92,18.92,18.35,18.49,53700.0],["2014-09-26",18.52,19.32,18.52,19.04,44100.0],["2014-09-29",18.76,19.18,18.75,19.08,55600.0],["2014-09-30",19.14,19.14,18.35,18.36,62700.0],["2014-10-01",18.43,19.34,17.07,18.04,157500.0],["2014-10-02",18.09,18.69,17.78,18.13,55800.0],["2014-10-03",18.38,18.94,17.72,18.59,49800.0],["2014-10-06",18.57,18.74,18.02,18.37,167800.0],["2014-10-07",18.16,18.39,18.0,18.13,57200.0],["2014-10-08",18.03,18.6,17.76,18.57,54200.0],["2014-10-09",18.61,18.74,18.21,18.45,91000.0],["2014-10-10",18.32,18.57,17.29,17.3,93800.0],["2014-10-13",17.53,17.72,17.15,17.24,51800.0],["2014-10-14",17.4,18.34,17.08,17.75,50400.0],["2014-10-15",17.48,18.39,17.1,18.31,65600.0],["2014-10-16",18.0,19.2,17.49,18.62,52800.0],["2014-10-17",18.73,19.25,18.37,19.11,113500.0],["2014-10-20",18.95,19.3,18.83,19.03,67300.0],["2014-10-21",19.22,19.22,19.0,19.12,49700.0],["2014-10-22",19.11,19.12,18.77,18.78,27100.0],["2014-10-23",19.02,19.1,18.57,18.93,35000.0],["2014-10-24",18.99,18.99,18.26,18.48,38100.0],["2014-10-27",18.39,18.89,18.29,18.61,23000.0],["2014-10-28",18.76,19.02,18.64,19.02,41900.0],["2014-10-29",19.08,19.18,18.71,19.02,31300.0],["2014-10-30",19.0,19.38,18.84,19.28,190400.0],["2014-10-31",19.72,19.72,19.35,19.42,82900.0],["2014-11-03",19.5,19.6,19.38,19.5,115500.0],["2014-11-04",19.46,19.63,18.42,19.45,225500.0],["2014-11-05",19.5,19.51,19.26,19.28,73900.0],["2014-11-06",19.2,19.28,18.34,19.24,102100.0],["2014-11-07",19.11,19.5,18.93,19.45,33900.0],["2014-11-10",19.43,19.66,19.4,19.61,77100.0],["2014-11-11",18.25,19.38,17.9,18.09,430100.0],["2014-11-12",17.8,18.74,17.36,18.54,76300.0],["2014-11-13",18.44,18.65,17.86,18.16,56000.0],["2014-11-14",18.13,18.36,17.92,18.08,126100.0],["2014-11-17",17.8,17.82,16.51,16.55,582700.0],["2014-11-18",16.57,16.85,15.79,16.01,2107700.0],["2014-11-19",15.85,16.73,15.78,15.95,202900.0],["2014-11-20",15.92,16.19,15.84,16.01,225900.0],["2014-11-21",16.57,16.57,16.08,16.23,191600.0],["2014-11-24",16.36,16.46,16.28,16.35,281900.0],["2014-11-25",16.4,16.51,16.21,16.46,192500.0],["2014-11-26",16.42,16.74,16.34,16.5,103000.0],["2014-11-28",16.58,16.58,15.88,15.98,103400.0],["2014-12-01",15.95,15.98,14.71,14.75,180000.0],["2014-12-02",14.55,15.14,14.48,14.87,273900.0],["2014-12-03",14.92,15.95,14.61,14.73,320800.0],["2014-12-04",14.73,14.73,14.21,14.29,179200.0],["2014-12-05",14.28,14.84,14.28,14.82,515900.0],["2014-12-08",14.74,14.96,14.65,14.65,142200.0],["2014-12-09",14.58,15.61,14.58,15.37,159400.0],["2014-12-10",15.3,15.68,14.61,14.8,151500.0],["2014-12-11",14.86,15.13,14.35,14.39,242200.0],["2014-12-12",14.26,14.38,13.5,13.9,266700.0],["2014-12-15",13.99,14.21,13.8,13.88,120000.0],["2014-12-16",13.78,14.26,13.78,13.91,199500.0],["2014-12-17",13.96,14.55,13.82,14.45,99200.0],["2014-12-18",14.7,15.08,14.5,14.71,89000.0],["2014-12-19",14.71,15.0,14.41,14.94,156700.0],["2014-12-22",14.93,15.5,14.79,15.07,109800.0],["2014-12-23",15.18,15.29,14.43,14.95,70300.0],["2014-12-24",14.99,15.29,14.62,14.75,27000.0],["2014-12-26",14.75,15.0,14.55,14.72,45500.0],["2014-12-29",14.75,15.18,14.63,15.11,137800.0],["2014-12-30",15.01,15.25,14.9,15.1,88100.0],["2014-12-31",15.2,15.27,14.86,14.92,85500.0],["2015-01-02",15.08,15.54,14.3,14.67,65500.0],["2015-01-05",15.11,15.53,14.71,14.9,123500.0],["2015-01-06",15.02,15.02,14.04,14.61,127100.0],["2015-01-07",14.85,15.31,14.34,14.35,225700.0],["2015-01-08",13.96,14.4,13.96,14.23,352300.0],["2015-01-09",14.18,14.55,14.06,14.25,97700.0],["2015-01-12",14.17,14.38,13.79,13.86,296500.0],["2015-01-13",14.03,14.43,13.0,13.3,416600.0],["2015-01-14",12.48,13.21,12.21,13.07,466400.0],["2015-01-15",13.17,13.27,12.34,12.66,337600.0],["2015-01-16",12.61,13.36,12.6,13.31,218500.0],["2015-01-20",13.35,13.67,12.91,13.05,164700.0],["2015-01-21",12.97,13.96,12.79,13.9,296300.0],["2015-01-22",14.06,14.06,12.94,13.28,203200.0],["2015-01-23",13.03,13.17,12.31,12.96,249200.0],["2015-01-26",12.87,13.85,12.87,13.74,193500.0],["2015-01-27",13.6,13.65,13.03,13.32,73600.0],["2015-01-28",13.45,13.52,13.02,13.42,168200.0],["2015-01-29",13.47,14.0,13.19,13.99,154200.0],["2015-01-30",13.83,14.0,12.95,13.17,199500.0],["2015-02-02",13.25,13.35,12.84,13.34,116700.0],["2015-02-03",13.45,13.89,12.93,13.82,156500.0],["2015-02-04",13.83,13.96,13.52,13.82,106900.0],["2015-02-05",13.78,13.95,13.54,13.81,61100.0],["2015-02-06",13.85,14.02,13.81,13.85,172700.0],["2015-02-09",13.85,14.05,13.73,13.98,151500.0],["2015-02-10",14.13,14.13,13.45,13.54,129600.0],["2015-02-11",13.52,13.62,13.23,13.38,54700.0],["2015-02-12",13.48,13.74,13.22,13.45,214300.0],["2015-02-13",13.49,13.73,13.09,13.38,196200.0],["2015-02-17",13.44,13.48,13.09,13.13,119100.0],["2015-02-18",13.1,13.44,13.1,13.29,107500.0],["2015-02-19",13.29,14.15,13.08,14.02,289000.0],["2015-02-20",14.0,14.19,13.62,13.7,90500.0],["2015-02-23",13.7,13.87,13.32,13.51,99100.0],["2015-02-24",13.64,14.23,13.64,14.06,216900.0],["2015-02-25",14.11,14.25,13.81,14.04,108500.0],["2015-02-26",13.98,14.14,13.9,14.0,53000.0],["2015-02-27",13.96,14.35,13.95,14.16,152200.0],["2015-03-02",14.18,14.29,13.75,14.16,87600.0],["2015-03-03",14.08,14.08,13.52,13.64,83000.0],["2015-03-04",13.61,13.94,13.35,13.78,113400.0],["2015-03-05",13.86,13.99,13.67,13.89,62400.0],["2015-03-06",13.84,14.0,13.62,13.66,68600.0],["2015-03-09",13.63,13.74,13.12,13.43,133500.0],["2015-03-10",13.32,13.54,13.0,13.0,146000.0],["2015-03-11",13.01,14.0,13.01,13.45,196900.0],["2015-03-12",13.63,14.72,13.37,14.58,363900.0],["2015-03-13",14.51,14.6,14.0,14.59,210900.0],["2015-03-16",14.64,14.88,14.38,14.69,141900.0],["2015-03-17",14.65,14.7,14.04,14.39,159500.0],["2015-03-18",14.31,14.95,14.13,14.71,213900.0],["2015-03-19",14.63,14.87,14.29,14.58,84200.0],["2015-03-20",14.6,15.02,14.54,14.89,256900.0],["2015-03-23",15.38,15.97,15.29,15.43,347000.0],["2015-03-24",15.78,15.78,15.24,15.32,144600.0],["2015-03-25",15.41,15.64,15.13,15.2,124200.0],["2015-03-26",15.11,15.43,14.97,15.2,186100.0],["2015-03-27",15.19,16.06,15.19,16.04,198800.0],["2015-03-30",16.16,16.72,16.16,16.69,241100.0],["2015-03-31",16.7,16.84,16.3,16.66,218600.0],["2015-04-01",16.58,17.04,16.5,17.02,150800.0],["2015-04-02",17.01,17.64,16.91,17.6,269600.0],["2015-04-06",17.6,17.76,17.36,17.63,283400.0],["2015-04-07",17.58,17.74,17.36,17.6,153300.0],["2015-04-08",17.59,17.93,17.49,17.61,107600.0],["2015-04-09",17.69,17.69,16.9,17.27,148900.0],["2015-04-10",17.3,17.57,16.95,17.19,188400.0],["2015-04-13",17.21,17.46,16.89,16.97,94300.0],["2015-04-14",16.99,17.21,16.72,17.2,93100.0],["2015-04-15",17.36,18.05,17.21,17.92,222000.0],["2015-04-16",17.95,17.98,17.27,17.3,96200.0],["2015-04-17",17.15,17.28,16.98,17.23,118700.0],["2015-04-20",17.28,17.77,17.26,17.59,150400.0],["2015-04-21",17.63,17.75,17.36,17.54,126400.0],["2015-04-22",17.48,17.7,17.33,17.57,157400.0],["2015-04-23",17.43,17.52,16.88,17.09,206700.0],["2015-04-24",17.17,17.46,17.02,17.42,113800.0],["2015-04-27",17.57,17.73,16.77,17.1,169500.0],["2015-04-28",17.07,17.41,16.76,17.24,69300.0],["2015-04-29",17.06,17.2,16.76,16.96,72700.0],["2015-04-30",16.86,16.9,16.43,16.47,90500.0],["2015-05-01",16.54,16.85,16.27,16.78,109200.0],["2015-05-04",16.72,16.97,16.47,16.74,87900.0],["2015-05-05",16.73,16.98,16.68,16.88,99200.0],["2015-05-06",16.99,16.99,16.64,16.89,125800.0],["2015-05-07",16.91,18.0,16.91,17.2,274400.0],["2015-05-08",17.51,17.83,17.08,17.29,241700.0],["2015-05-11",17.35,17.88,17.22,17.7,295100.0],["2015-05-12",17.69,18.05,17.26,17.96,328400.0],["2015-05-13",18.07,18.34,17.73,17.92,141200.0],["2015-05-14",18.0,18.05,17.66,17.75,72700.0],["2015-05-15",17.78,17.78,17.51,17.75,84300.0],["2015-05-18",17.77,17.82,17.4,17.76,98800.0],["2015-05-19",17.85,17.98,17.5,17.69,96400.0],["2015-05-20",17.69,18.0,17.4,17.95,83000.0],["2015-05-21",17.88,18.08,17.88,18.0,84200.0],["2015-05-22",17.94,18.0,17.82,17.86,44600.0],["2015-05-26",17.86,18.61,17.52,18.36,148300.0],["2015-05-27",18.44,18.93,18.06,18.58,269700.0],["2015-05-28",18.53,19.13,18.43,18.7,192500.0],["2015-05-29",18.62,18.95,18.42,18.85,127400.0],["2015-06-01",19.08,19.1,18.37,18.55,127600.0],["2015-06-02",18.58,18.76,18.33,18.59,127900.0],["2015-06-03",18.68,18.82,18.46,18.56,142400.0],["2015-06-04",18.51,18.51,17.94,18.26,263900.0],["2015-06-05",18.26,18.62,18.1,18.51,138300.0],["2015-06-08",18.52,18.59,17.51,17.88,333300.0],["2015-06-09",17.92,18.0,17.67,17.86,137400.0],["2015-06-10",17.96,18.07,17.72,17.83,161900.0],["2015-06-11",17.92,18.44,17.91,18.37,128200.0],["2015-06-12",18.36,18.61,18.27,18.52,45700.0],["2015-06-15",18.46,18.9,18.26,18.64,174200.0],["2015-06-16",18.6,18.68,18.41,18.51,224000.0],["2015-06-17",18.6,18.67,18.11,18.52,296700.0],["2015-06-18",18.62,18.97,18.46,18.88,111700.0],["2015-06-19",18.95,19.63,18.87,19.14,393400.0],["2015-06-22",19.32,19.45,18.96,19.1,117400.0],["2015-06-23",19.21,19.49,19.04,19.47,184300.0],["2015-06-24",19.5,20.1,19.47,19.86,413500.0],["2015-06-25",20.0,20.1,19.71,19.77,136000.0],["2015-06-26",19.77,19.96,19.67,19.92,294600.0],["2015-06-29",19.74,19.86,18.93,19.2,189300.0],["2015-06-30",19.5,19.96,19.33,19.78,131300.0],["2015-07-01",19.93,19.97,19.02,19.36,171300.0],["2015-07-02",19.39,19.67,18.51,18.81,172600.0],["2015-07-06",18.69,19.05,18.3,18.95,219000.0],["2015-07-07",18.62,18.87,17.97,18.79,155200.0],["2015-07-08",18.68,18.8,18.42,18.55,83800.0],["2015-07-09",18.85,18.91,18.62,18.78,163500.0],["2015-07-10",18.88,19.09,18.78,19.03,85500.0],["2015-07-13",19.12,19.99,19.0,19.66,177600.0],["2015-07-14",19.72,19.72,19.25,19.45,95900.0],["2015-07-15",19.42,19.42,18.64,18.86,177600.0],["2015-07-16",19.03,19.05,18.67,18.88,62700.0],["2015-07-17",18.62,18.8,18.15,18.54,149500.0],["2015-07-20",18.48,18.9,17.85,18.82,319300.0],["2015-07-21",18.82,18.98,18.49,18.8,81900.0],["2015-07-22",18.81,19.66,18.81,19.48,186100.0],["2015-07-23",19.58,19.91,18.75,18.97,102700.0],["2015-07-24",19.03,19.04,18.4,18.47,148400.0],["2015-07-27",18.65,18.9,18.14,18.64,166600.0],["2015-07-28",18.66,19.05,18.12,18.54,187600.0],["2015-07-29",18.57,19.3,18.4,19.27,150000.0],["2015-07-30",19.18,19.37,19.0,19.29,76800.0],["2015-07-31",19.25,19.82,19.25,19.54,113700.0],["2015-08-03",19.52,19.52,18.62,19.07,93500.0],["2015-08-04",19.07,19.31,18.64,18.82,134400.0],["2015-08-05",19.95,23.48,19.94,23.21,1246000.0],["2015-08-06",22.68,24.5,22.68,23.9,792400.0],["2015-08-07",23.92,24.15,22.74,23.31,410800.0],["2015-08-10",23.65,24.05,23.38,23.77,375500.0],["2015-08-11",23.7,24.53,23.49,24.42,331200.0],["2015-08-12",24.4,24.97,23.93,24.87,350600.0],["2015-08-13",25.0,26.0,24.5,25.51,471600.0],["2015-08-14",25.74,26.53,25.2,26.27,409700.0],["2015-08-17",26.28,26.75,25.86,26.17,382700.0],["2015-08-18",26.46,26.62,26.15,26.27,269800.0],["2015-08-19",26.0,26.48,25.87,26.26,285100.0],["2015-08-20",26.33,26.33,24.57,24.89,387400.0],["2015-08-21",24.52,25.36,24.2,24.9,337400.0],["2015-08-24",23.55,24.81,23.0,23.67,400900.0],["2015-08-25",24.66,25.19,23.03,23.05,594700.0],["2015-08-26",23.75,24.46,23.05,24.22,304600.0],["2015-08-27",24.5,24.59,23.52,24.43,281200.0],["2015-08-28",24.41,25.06,24.26,24.85,207900.0],["2015-08-31",24.78,26.2,24.64,26.04,427500.0],["2015-09-01",25.51,25.99,24.58,25.15,442900.0],["2015-09-02",25.51,26.55,25.24,26.28,447400.0],["2015-09-03",26.49,27.72,26.43,27.05,805400.0],["2015-09-04",26.56,27.61,26.5,26.94,396600.0],["2015-09-08",27.24,28.74,26.99,28.43,780800.0],["2015-09-09",29.63,29.63,27.7,28.01,510700.0],["2015-09-10",27.73,27.85,25.85,27.48,556900.0],["2015-09-11",27.41,28.49,26.51,28.4,621000.0],["2015-09-14",28.45,28.69,27.92,28.47,379500.0],["2015-09-15",28.67,29.24,28.65,29.06,573200.0],["2015-09-16",29.1,29.74,28.9,29.58,332000.0],["2015-09-17",29.6,30.17,29.15,29.57,681400.0],["2015-09-18",29.2,29.87,28.87,28.97,426300.0],["2015-09-21",29.27,29.73,28.0,28.3,330900.0],["2015-09-22",27.88,28.08,26.92,27.39,435100.0],["2015-09-23",27.47,28.27,27.47,27.8,174800.0],["2015-09-24",27.62,28.5,27.48,28.31,239200.0],["2015-09-25",28.67,29.65,28.62,28.72,433500.0],["2015-09-28",28.51,28.77,26.06,26.91,730700.0],["2015-09-29",26.82,27.68,26.1,26.35,405000.0],["2015-09-30",26.64,28.1,26.46,27.19,719100.0],["2015-10-01",27.4,27.97,26.62,27.6,443500.0],["2015-10-02",27.12,27.12,25.7,26.75,333900.0],["2015-10-05",27.29,29.52,27.29,29.35,820800.0],["2015-10-06",29.8,30.6,29.07,30.37,770900.0],["2015-10-07",30.1,32.38,29.52,31.39,951500.0],["2015-10-08",31.61,32.32,30.68,31.56,810400.0],["2015-10-09",31.74,32.86,31.57,32.33,728300.0],["2015-10-12",32.82,33.33,32.0,32.69,543200.0],["2015-10-13",32.69,33.4,30.89,31.48,532200.0],["2015-10-14",32.11,32.14,29.18,29.32,825800.0],["2015-10-15",29.37,30.34,29.35,30.28,331900.0],["2015-10-16",30.33,30.73,29.56,30.42,264900.0],["2015-10-19",30.43,32.23,30.43,32.14,601500.0],["2015-10-20",32.0,33.14,31.9,32.22,411000.0],["2015-10-21",32.36,33.87,31.93,33.34,590800.0],["2015-10-22",33.66,33.66,30.17,31.41,833600.0],["2015-10-23",31.5,31.79,30.01,30.87,382300.0],["2015-10-26",30.95,32.44,30.95,32.36,299900.0],["2015-10-27",32.06,32.11,30.2,30.34,414800.0],["2015-10-28",30.34,31.92,30.29,31.54,264700.0],["2015-10-29",31.24,31.66,30.0,30.13,305400.0],["2015-10-30",30.19,30.99,27.6,28.03,880600.0],["2015-11-02",28.1,29.82,27.38,29.53,630100.0],["2015-11-03",29.53,30.0,28.77,29.83,422500.0],["2015-11-04",31.79,32.0,29.22,29.55,909400.0],["2015-11-05",29.86,30.32,28.02,28.79,608900.0],["2015-11-06",28.54,30.41,28.42,30.28,533500.0],["2015-11-09",30.49,30.68,29.62,29.87,558900.0],["2015-11-10",29.78,31.08,29.4,31.05,375600.0],["2015-11-11",31.21,33.08,31.2,32.26,657200.0],["2015-11-12",32.1,32.51,30.51,30.7,498100.0],["2015-11-13",30.62,30.95,29.69,29.9,306500.0],["2015-11-16",30.19,30.73,29.49,30.7,309900.0],["2015-11-17",30.89,31.39,30.23,30.35,335000.0],["2015-11-18",30.28,31.38,29.74,31.08,461200.0],["2015-11-19",31.06,32.0,30.91,30.99,244100.0],["2015-11-20",31.72,31.8,30.91,31.4,365800.0],["2015-11-23",31.6,32.53,31.27,31.39,548800.0],["2015-11-24",31.0,31.46,30.4,30.96,398600.0],["2015-11-25",31.09,32.94,31.06,32.9,423900.0],["2015-11-27",33.02,33.19,32.61,32.97,441700.0],["2015-11-30",33.34,33.48,32.67,33.26,509700.0],["2015-12-01",33.69,35.91,33.51,35.54,1876500.0],["2015-12-02",36.03,36.07,34.05,34.23,725600.0],["2015-12-03",34.23,34.96,29.75,30.54,1347600.0],["2015-12-04",30.28,32.38,30.09,30.63,1004700.0],["2015-12-07",31.19,31.45,26.6,27.28,1639800.0],["2015-12-08",26.68,27.61,26.05,27.58,660500.0],["2015-12-09",27.54,27.82,26.04,26.25,746300.0],["2015-12-10",26.23,27.61,26.13,27.0,518500.0],["2015-12-11",26.29,26.68,24.87,24.94,850900.0],["2015-12-14",24.94,25.52,23.49,24.54,893400.0],["2015-12-15",24.67,25.32,24.5,24.85,498600.0],["2015-12-16",25.25,26.35,25.03,25.79,974000.0],["2015-12-17",25.81,26.13,24.01,24.18,684900.0],["2015-12-18",24.13,24.52,21.76,23.02,1815900.0],["2015-12-21",22.85,23.21,21.24,21.81,1617800.0],["2015-12-22",21.91,22.88,21.34,22.69,603000.0],["2015-12-23",22.61,23.45,22.41,23.31,515300.0],["2015-12-24",23.08,23.44,22.78,23.19,215600.0],["2015-12-28",23.1,23.2,22.27,22.9,408700.0],["2015-12-29",23.17,24.41,22.65,23.84,605600.0],["2015-12-30",23.92,24.86,23.83,24.59,501800.0],["2015-12-31",24.22,24.61,23.96,24.33,619500.0],["2016-01-04",23.79,23.92,23.11,23.33,500700.0],["2016-01-05",23.38,23.69,22.77,23.43,418900.0],["2016-01-06",22.87,23.08,22.12,22.52,505400.0],["2016-01-07",22.0,22.29,21.19,21.67,627400.0],["2016-01-08",23.6,25.0,23.2,23.28,1111100.0],["2016-01-11",23.53,23.81,22.64,23.54,495400.0],["2016-01-12",23.79,24.37,22.83,23.3,404700.0],["2016-01-13",23.37,23.57,21.38,21.61,520200.0],["2016-01-14",21.78,22.6,20.76,22.23,556100.0],["2016-01-15",21.49,22.16,21.08,21.74,536300.0],["2016-01-19",22.19,22.58,20.26,20.51,483300.0],["2016-01-20",20.12,20.57,18.74,20.22,836000.0],["2016-01-21",20.32,21.64,20.2,20.56,293700.0],["2016-01-22",21.15,22.65,21.02,21.86,348100.0],["2016-01-25",21.76,21.8,20.85,21.15,251100.0],["2016-01-26",21.36,21.93,20.87,21.63,233100.0],["2016-01-27",21.63,22.03,21.25,21.55,263700.0],["2016-01-28",21.97,22.65,20.99,21.25,236000.0],["2016-01-29",21.25,21.99,21.25,21.96,227000.0],["2016-02-01",21.61,22.01,21.26,21.79,227200.0],["2016-02-02",21.41,21.5,20.39,20.75,258900.0],["2016-02-03",21.06,21.08,19.66,20.29,368700.0],["2016-02-04",20.24,21.4,20.23,20.99,315300.0],["2016-02-05",20.81,21.24,19.9,20.01,271700.0],["2016-02-08",19.53,19.89,19.07,19.82,308900.0],["2016-02-09",19.3,20.7,19.0,20.3,292300.0],["2016-02-10",20.55,21.05,20.18,20.32,257600.0],["2016-02-11",19.6,20.0,19.01,19.49,347700.0],["2016-02-12",19.98,21.58,19.95,21.48,341600.0],["2016-02-16",21.93,22.21,20.6,21.49,383000.0],["2016-02-17",22.0,22.42,21.42,21.6,396200.0],["2016-02-18",21.49,21.81,21.1,21.48,222500.0],["2016-02-19",21.24,21.78,21.2,21.42,197000.0],["2016-02-22",21.59,22.61,21.5,22.44,260600.0],["2016-02-23",22.4,22.42,21.0,22.26,248800.0],["2016-02-24",21.54,22.41,21.5,22.37,211100.0],["2016-02-25",22.56,23.4,22.25,23.23,268000.0],["2016-02-26",23.47,24.09,23.21,23.44,345800.0],["2016-02-29",23.38,24.41,23.36,23.74,442100.0],["2016-03-01",24.11,24.61,23.34,24.33,328200.0],["2016-03-02",24.33,24.33,22.72,23.5,462500.0],["2016-03-03",23.59,24.34,23.5,24.27,407400.0],["2016-03-04",24.37,24.5,21.53,22.29,977700.0],["2016-03-07",22.11,22.98,22.0,22.55,442300.0],["2016-03-08",22.4,22.68,21.27,21.93,616200.0],["2016-03-09",23.2,24.8,21.85,24.06,1035900.0],["2016-03-10",24.15,24.5,22.51,23.38,669400.0],["2016-03-11",23.74,23.86,22.47,22.84,512100.0],["2016-03-14",22.7,22.88,21.91,22.39,371500.0],["2016-03-15",22.25,22.39,21.44,21.77,342100.0],["2016-03-16",21.57,22.31,21.5,22.08,349400.0],["2016-03-17",22.03,23.24,22.03,22.83,513000.0],["2016-03-18",22.98,24.32,22.86,24.05,898500.0],["2016-03-21",24.63,24.67,23.75,24.14,569700.0],["2016-03-22",24.07,24.26,23.42,23.84,250100.0],["2016-03-23",23.79,24.16,22.8,23.01,230400.0],["2016-03-24",22.96,23.45,22.51,22.99,261600.0],["2016-03-28",22.85,23.59,22.73,23.3,321100.0],["2016-03-29",23.14,24.44,23.0,24.16,329100.0],["2016-03-30",24.2,24.24,23.46,23.75,292000.0],["2016-03-31",23.75,24.4,23.57,24.21,267500.0],["2016-04-01",24.02,24.19,23.63,24.05,273600.0],["2016-04-04",24.28,24.37,23.03,23.44,258400.0],["2016-04-05",23.02,24.15,23.0,23.65,207500.0],["2016-04-06",24.0,26.94,24.0,26.65,1427500.0],["2016-04-07",26.55,27.26,26.0,26.93,582400.0],["2016-04-08",27.25,27.7,26.67,27.3,371800.0],["2016-04-11",27.9,28.5,27.34,27.51,416100.0],["2016-04-12",27.99,28.25,27.06,27.83,301600.0],["2016-04-13",28.12,28.12,27.25,27.87,359200.0],["2016-04-14",28.0,28.64,27.55,28.09,294200.0],["2016-04-15",28.09,28.1,27.2,27.77,281800.0],["2016-04-18",27.89,28.79,27.7,28.29,334500.0],["2016-04-19",28.67,28.83,26.73,27.43,391800.0],["2016-04-20",27.54,28.02,26.66,27.69,216900.0],["2016-04-21",28.13,28.59,27.69,28.03,271400.0],["2016-04-22",28.03,29.36,28.03,29.17,429200.0],["2016-04-25",29.3,29.77,28.19,28.6,441300.0],["2016-04-26",28.55,29.04,28.0,29.0,332600.0],["2016-04-27",28.98,29.26,28.32,28.75,288200.0],["2016-04-28",28.64,28.69,27.85,27.91,315500.0],["2016-04-29",27.66,28.25,27.01,28.01,354200.0],["2016-05-02",28.04,28.54,27.72,28.38,276800.0],["2016-05-03",27.82,28.64,27.51,27.78,224400.0],["2016-05-04",27.56,27.65,26.77,27.54,322900.0],["2016-05-05",27.87,28.44,27.62,27.97,456400.0],["2016-05-06",27.81,28.39,27.52,28.2,249200.0],["2016-05-09",28.5,29.95,28.48,29.6,1166500.0],["2016-05-10",29.99,30.35,25.69,27.5,1761500.0],["2016-05-11",27.29,27.79,26.21,26.58,586600.0],["2016-05-12",26.59,26.96,24.89,25.46,799600.0],["2016-05-13",25.15,26.4,25.02,25.73,364500.0],["2016-05-16",25.54,26.15,25.45,25.62,266100.0],["2016-05-17",25.43,26.06,24.7,24.88,362700.0],["2016-05-18",24.8,25.65,24.53,24.78,328400.0],["2016-05-19",24.64,24.92,23.86,24.84,373700.0],["2016-05-20",24.9,25.33,24.5,25.3,218100.0],["2016-05-23",25.08,25.48,24.67,25.0,202600.0],["2016-05-24",25.29,26.88,25.15,26.62,579900.0],["2016-05-25",26.61,27.0,26.03,26.41,231600.0],["2016-05-26",26.4,27.04,26.21,26.83,236000.0],["2016-05-27",26.79,27.14,26.74,27.06,182800.0],["2016-05-31",27.01,27.22,26.76,27.02,176600.0],["2016-06-01",26.87,27.28,26.8,26.9,211500.0],["2016-06-02",26.9,27.17,26.42,26.87,235100.0],["2016-06-03",26.9,28.01,26.54,27.93,344100.0],["2016-06-06",29.0,29.32,28.33,28.55,399600.0],["2016-06-07",28.48,29.2,28.4,28.85,299700.0],["2016-06-08",28.91,29.01,27.84,28.35,518400.0],["2016-06-09",28.28,28.44,27.8,28.38,300400.0],["2016-06-10",28.06,28.66,27.85,28.37,314600.0],["2016-06-13",28.09,28.66,27.38,27.58,327900.0],["2016-06-14",27.46,27.86,27.0,27.7,183100.0],["2016-06-15",27.79,28.97,27.55,28.94,595500.0],["2016-06-16",28.96,29.02,28.21,28.95,375300.0],["2016-06-17",28.93,30.1,28.7,29.8,692500.0],["2016-06-20",30.41,30.98,29.91,30.12,722400.0],["2016-06-21",30.39,30.49,29.46,29.77,410600.0],["2016-06-22",29.76,30.28,29.52,29.91,282600.0],["2016-06-23",30.25,30.47,29.79,30.45,149600.0],["2016-06-24",28.86,30.45,28.51,30.1,791100.0],["2016-06-27",29.91,30.33,28.65,29.14,402500.0],["2016-06-28",29.46,30.39,29.2,30.35,309800.0],["2016-06-29",30.69,31.66,30.61,31.44,411100.0],["2016-06-30",31.58,32.22,30.87,31.94,560300.0],["2016-07-01",31.99,33.24,31.87,32.84,483100.0],["2016-07-05",32.85,32.87,32.02,32.2,438500.0],["2016-07-06",32.09,33.46,31.9,33.22,354900.0],["2016-07-07",33.19,33.19,31.17,32.78,689900.0],["2016-07-08",33.03,34.14,32.91,34.01,533100.0],["2016-07-11",34.36,34.5,33.34,33.68,491500.0],["2016-07-12",33.88,34.47,33.84,34.27,500900.0],["2016-07-13",34.44,34.46,33.95,34.31,398100.0],["2016-07-14",34.45,34.45,32.5,32.94,600300.0],["2016-07-15",33.0,33.65,32.88,33.43,350900.0],["2016-07-18",33.56,34.18,33.35,33.7,271800.0],["2016-07-19",33.88,33.96,33.09,33.21,226600.0],["2016-07-20",33.22,33.65,32.67,33.38,324300.0],["2016-07-21",34.9,35.48,34.43,34.77,1502300.0],["2016-07-22",34.92,35.0,34.47,34.82,345000.0],["2016-07-25",34.92,35.67,34.84,35.45,669500.0],["2016-07-26",35.47,36.44,35.36,36.2,593200.0],["2016-07-27",36.41,36.44,35.09,35.65,2609900.0],["2016-07-28",35.64,35.73,34.86,35.21,374100.0],["2016-07-29",35.08,35.08,34.15,34.33,359900.0],["2016-08-01",34.46,35.0,34.03,34.98,407900.0],["2016-08-02",34.78,35.0,34.01,34.26,348200.0],["2016-08-03",34.06,34.82,33.99,34.74,297000.0],["2016-08-04",32.96,33.32,31.1,33.07,900800.0],["2016-08-05",33.1,33.27,32.55,32.67,671200.0],["2016-08-08",32.85,33.03,32.13,32.33,776200.0],["2016-08-09",34.47,34.9,33.21,34.5,709300.0],["2016-08-10",34.83,35.6,34.42,34.55,752700.0],["2016-08-11",35.01,35.95,34.2,35.69,534500.0],["2016-08-12",35.68,35.78,33.98,34.17,497600.0],["2016-08-15",34.16,34.57,34.03,34.06,281900.0],["2016-08-16",33.99,34.12,33.66,33.99,254700.0],["2016-08-17",34.05,34.16,33.71,34.08,271400.0],["2016-08-18",34.21,34.84,33.96,34.64,324300.0],["2016-08-19",34.6,34.6,33.9,34.21,272600.0],["2016-08-22",34.15,34.15,33.62,33.95,233600.0],["2016-08-23",33.95,34.76,33.84,34.63,208300.0],["2016-08-24",34.68,34.84,34.1,34.79,395800.0],["2016-08-25",34.5,35.85,34.5,35.64,323800.0],["2016-08-26",35.53,35.84,34.92,35.47,322600.0],["2016-08-29",35.66,37.68,35.55,37.51,1183300.0],["2016-08-30",37.69,39.23,37.67,38.89,1067900.0],["2016-08-31",39.1,39.1,37.57,38.42,536100.0],["2016-09-01",38.47,39.16,38.24,38.59,288200.0],["2016-09-02",38.81,38.95,38.03,38.22,300600.0],["2016-09-06",38.54,38.78,37.77,38.55,454700.0],["2016-09-07",38.76,40.47,38.76,39.46,607400.0],["2016-09-08",39.46,39.64,38.69,38.92,313700.0],["2016-09-09",38.4,38.7,34.18,35.82,1266200.0],["2016-09-12",35.21,37.52,35.2,37.26,1021700.0],["2016-09-13",36.72,37.41,35.85,36.27,458900.0],["2016-09-14",36.13,36.96,35.65,35.96,381300.0],["2016-09-15",34.87,36.91,34.87,36.64,335800.0],["2016-09-16",36.41,36.53,35.6,35.63,1200000.0],["2016-09-19",35.66,36.68,35.66,35.95,260600.0],["2016-09-20",36.03,36.39,34.88,35.39,306300.0],["2016-09-21",35.65,36.41,35.22,36.35,392000.0],["2016-09-22",36.3,36.93,36.3,36.88,473600.0],["2016-09-23",36.71,37.35,36.52,36.57,265300.0],["2016-09-26",36.43,37.22,36.32,36.38,205800.0],["2016-09-27",36.14,36.61,36.0,36.22,317700.0],["2016-09-28",36.35,36.91,36.31,36.73,187700.0],["2016-09-29",37.05,37.79,36.44,36.88,339300.0],["2016-09-30",37.0,37.2,36.34,36.84,271900.0],["2016-10-03",36.66,37.21,36.54,36.97,253300.0],["2016-10-04",36.97,37.19,34.83,35.21,552100.0],["2016-10-05",35.16,36.31,34.85,35.54,379400.0],["2016-10-06",35.11,35.53,34.1,35.07,435500.0],["2016-10-07",35.0,35.39,33.08,33.66,728500.0],["2016-10-10",33.85,34.4,33.61,33.68,361600.0],["2016-10-11",33.68,33.68,32.4,33.06,321500.0],["2016-10-12",32.76,33.1,32.07,32.79,382400.0],["2016-10-13",32.25,32.78,32.08,32.18,365300.0],["2016-10-14",32.28,33.29,32.16,32.47,270700.0],["2016-10-17",32.42,32.77,32.25,32.49,217500.0],["2016-10-18",32.68,33.14,32.5,32.66,183300.0],["2016-10-19",32.79,33.22,32.5,32.97,210800.0],["2016-10-20",32.82,32.97,32.03,32.19,317900.0],["2016-10-21",32.01,32.41,31.36,32.35,302700.0],["2016-10-24",32.25,32.74,31.57,31.59,249200.0],["2016-10-25",31.59,31.59,30.33,30.45,574500.0],["2016-10-26",30.43,31.0,29.49,29.89,578100.0],["2016-10-27",29.8,30.24,29.04,29.12,434300.0],["2016-10-28",29.07,29.56,28.91,29.19,222500.0],["2016-10-31",29.37,29.95,29.3,29.76,402600.0],["2016-11-01",29.84,30.05,29.14,29.5,468600.0],["2016-11-02",29.51,29.7,28.95,29.59,322900.0],["2016-11-03",29.62,30.0,29.52,29.9,243600.0],["2016-11-04",29.84,32.16,29.84,31.47,513700.0],["2016-11-07",32.05,32.4,30.91,31.34,588700.0],["2016-11-08",30.5,32.67,29.54,32.26,688400.0],["2016-11-09",31.36,32.06,30.01,31.49,692100.0],["2016-11-10",31.92,31.98,30.65,30.93,375000.0],["2016-11-11",30.61,31.67,30.51,31.16,306300.0],["2016-11-14",31.16,31.77,30.5,30.81,299100.0],["2016-11-15",30.89,31.08,30.51,31.05,211300.0],["2016-11-16",30.77,30.96,30.02,30.4,393800.0],["2016-11-17",30.46,32.79,30.46,32.24,492900.0],["2016-11-18",32.24,32.47,31.89,32.2,224600.0],["2016-11-21",32.3,32.75,31.57,32.08,133900.0],["2016-11-22",32.05,32.91,31.7,32.9,201300.0],["2016-11-23",32.58,33.04,32.46,32.84,178900.0],["2016-11-25",32.9,33.67,32.75,33.23,220200.0],["2016-11-28",33.43,33.43,32.77,32.87,267600.0],["2016-11-29",32.91,33.85,32.57,33.55,288300.0],["2016-11-30",33.55,33.86,32.32,32.65,225500.0],["2016-12-01",32.75,33.0,31.31,31.51,387200.0],["2016-12-02",30.96,31.99,30.84,31.89,293200.0],["2016-12-05",31.56,32.64,31.38,32.34,515600.0],["2016-12-06",32.24,32.29,30.89,31.52,374000.0],["2016-12-07",31.4,32.15,31.18,32.03,366500.0],["2016-12-08",31.75,33.77,31.75,33.14,290700.0],["2016-12-09",33.07,33.12,31.36,31.56,351500.0],["2016-12-12",31.4,31.56,30.22,30.68,418200.0],["2016-12-13",30.93,31.23,30.43,30.69,283900.0],["2016-12-14",30.77,30.92,29.5,29.86,430700.0],["2016-12-15",29.93,30.75,28.93,28.98,424700.0],["2016-12-16",28.96,29.41,28.51,28.78,540200.0],["2016-12-19",28.75,29.41,28.56,28.92,491600.0],["2016-12-20",28.92,29.19,28.75,28.99,225200.0],["2016-12-21",29.01,29.91,28.92,29.89,315600.0],["2016-12-22",29.88,29.99,29.67,29.69,480700.0],["2016-12-23",29.56,30.12,29.5,29.69,259100.0],["2016-12-27",29.94,29.96,29.43,29.65,310400.0],["2016-12-28",29.53,29.6,28.73,28.88,339400.0],["2016-12-29",28.97,29.36,28.55,28.63,194300.0],["2016-12-30",28.86,28.86,28.23,28.73,375300.0],["2017-01-03",29.21,29.47,28.26,28.79,339500.0],["2017-01-04",28.86,29.3,28.73,29.17,242700.0],["2017-01-05",29.07,29.76,28.79,29.71,242500.0],["2017-01-06",28.4,29.71,28.28,29.63,578100.0],["2017-01-09",29.57,29.66,28.83,28.93,309600.0],["2017-01-10",28.8,29.98,28.68,29.7,272700.0],["2017-01-11",29.69,30.45,29.36,30.43,287600.0],["2017-01-12",30.41,30.7,29.9,30.58,389200.0],["2017-01-13",30.63,31.15,30.42,30.83,396200.0],["2017-01-17",30.8,31.36,30.57,31.34,284800.0],["2017-01-18",31.41,31.43,30.78,30.88,290500.0],["2017-01-19",30.83,30.93,29.33,29.39,351000.0],["2017-01-20",29.28,29.57,29.16,29.34,442800.0],["2017-01-23",29.02,29.67,28.69,29.41,393500.0],["2017-01-24",29.66,30.91,29.57,30.76,305600.0],["2017-01-25",30.99,32.38,30.76,32.19,568100.0],["2017-01-26",32.25,32.87,32.12,32.14,294500.0],["2017-01-27",32.19,32.19,31.22,31.72,201300.0],["2017-01-30",31.71,31.71,30.76,30.79,389700.0],["2017-01-31",30.73,31.2,30.51,31.06,217300.0],["2017-02-01",31.17,31.38,30.43,30.7,290600.0],["2017-02-02",30.77,31.02,30.36,30.87,223100.0],["2017-02-03",31.07,31.48,30.67,31.34,164900.0],["2017-02-06",28.05,28.47,26.82,27.62,3565100.0],["2017-02-07",27.63,27.88,26.97,27.62,762000.0],["2017-02-08",27.57,27.71,27.12,27.4,441800.0],["2017-02-09",27.28,28.11,26.91,28.07,360700.0],["2017-02-10",28.11,28.78,27.74,28.4,297500.0],["2017-02-13",28.5,28.99,28.17,28.95,279700.0],["2017-02-14",28.84,29.09,28.56,28.99,307000.0],["2017-02-15",28.85,29.17,28.38,28.95,219800.0],["2017-02-16",28.77,29.37,28.54,28.9,285700.0],["2017-02-17",28.66,28.97,28.56,28.86,225900.0],["2017-02-21",28.94,29.62,28.94,29.35,214200.0],["2017-02-22",29.41,30.03,29.13,29.21,191100.0],["2017-02-23",29.23,29.3,28.51,28.67,187400.0],["2017-02-24",28.45,28.8,28.23,28.7,191700.0],["2017-02-27",28.66,29.52,28.66,29.23,315800.0],["2017-02-28",29.29,29.33,28.7,29.01,398000.0],["2017-03-01",29.2,30.34,29.18,29.44,683700.0],["2017-03-02",29.49,29.5,28.9,28.92,617700.0],["2017-03-03",28.93,30.09,28.58,29.91,621100.0],["2017-03-06",28.24,29.3,27.28,29.01,773000.0],["2017-03-07",31.65,34.4,31.57,32.71,2973300.0],["2017-03-08",33.31,33.96,32.75,32.98,1132400.0],["2017-03-09",33.14,33.67,31.97,32.24,751100.0],["2017-03-10",32.52,32.92,31.9,32.25,528400.0],["2017-03-13",32.25,32.62,30.96,31.05,524200.0],["2017-03-14",31.05,31.42,30.61,31.23,384800.0],["2017-03-15",31.41,31.94,31.09,31.64,273300.0],["2017-03-16",31.7,32.74,31.59,32.17,438800.0],["2017-03-17",32.84,32.84,31.81,32.18,416200.0],["2017-03-20",32.24,32.41,31.74,32.04,180600.0],["2017-03-21",32.23,32.42,31.44,31.49,192800.0],["2017-03-22",31.5,31.54,30.65,31.52,277100.0],["2017-03-23",31.65,32.2,30.84,31.79,143100.0],["2017-03-24",31.97,32.31,31.68,31.91,143800.0],["2017-03-27",31.55,32.65,31.15,32.56,296700.0],["2017-03-28",32.56,33.52,32.46,33.48,275300.0],["2017-03-29",33.52,34.15,33.13,33.85,306900.0],["2017-03-30",33.86,34.2,33.37,33.82,280800.0],["2017-03-31",33.78,34.03,33.27,33.91,195800.0],["2017-04-03",34.05,34.05,33.34,33.85,255500.0],["2017-04-04",33.7,34.19,33.47,33.98,275900.0],["2017-04-05",34.22,34.84,33.68,33.73,407200.0],["2017-04-06",32.29,32.64,31.15,31.67,912600.0],["2017-04-07",31.61,31.82,30.63,30.87,404400.0],["2017-04-10",30.99,31.21,30.29,30.38,413300.0],["2017-04-11",30.4,30.77,30.26,30.6,315000.0],["2017-04-12",30.55,30.8,29.95,30.13,185400.0],["2017-04-13",30.22,30.76,29.92,30.07,207600.0],["2017-04-17",30.1,30.65,30.07,30.56,190700.0],["2017-04-18",30.61,31.09,30.4,30.9,239600.0],["2017-04-19",30.99,31.32,30.66,30.82,243000.0],["2017-04-20",30.99,31.2,30.26,30.92,312600.0],["2017-04-21",30.88,31.16,30.46,30.98,393300.0],["2017-04-24",31.42,31.45,30.47,30.86,238600.0],["2017-04-25",30.88,30.88,29.92,30.81,370600.0],["2017-04-26",30.87,31.15,30.36,30.96,247100.0],["2017-04-27",31.05,32.14,30.86,32.11,325500.0],["2017-04-28",32.14,32.14,31.35,31.83,281800.0],["2017-05-01",31.97,32.44,31.58,31.77,223700.0],["2017-05-02",31.83,31.93,31.15,31.32,319400.0],["2017-05-03",31.36,31.45,30.51,31.03,250100.0],["2017-05-04",30.71,30.72,29.25,29.52,865100.0],["2017-05-05",29.64,29.86,29.32,29.73,201700.0],["2017-05-08",29.7,29.7,28.57,29.04,1126700.0],["2017-05-09",32.0,32.98,30.44,32.87,965200.0],["2017-05-10",32.75,32.93,32.0,32.14,362300.0],["2017-05-11",32.07,32.22,31.44,31.89,258400.0],["2017-05-12",31.75,32.41,31.46,31.75,358600.0],["2017-05-15",31.71,32.84,31.56,32.69,659000.0],["2017-05-16",33.8,34.45,32.99,33.95,688100.0],["2017-05-17",33.59,33.76,32.18,32.18,391800.0],["2017-05-18",32.22,32.48,31.8,32.0,281100.0],["2017-05-19",32.02,32.77,32.02,32.46,156600.0],["2017-05-22",32.49,32.57,32.15,32.54,276600.0],["2017-05-23",32.75,32.97,32.15,32.22,159500.0],["2017-05-24",32.28,32.49,31.86,32.41,313800.0],["2017-05-25",32.6,32.71,32.1,32.4,186500.0],["2017-05-26",32.31,32.47,32.07,32.41,143700.0],["2017-05-30",32.25,32.51,31.88,32.31,194600.0],["2017-05-31",32.46,32.47,31.79,32.4,207800.0],["2017-06-01",32.5,33.22,32.01,33.18,293700.0],["2017-06-02",33.29,34.7,33.07,34.4,589100.0],["2017-06-05",34.34,34.61,34.11,34.38,270400.0],["2017-06-06",35.1,36.69,34.75,36.06,531100.0],["2017-06-07",36.04,36.8,35.63,35.99,387000.0],["2017-06-08",35.95,36.39,35.91,36.19,281300.0],["2017-06-09",36.26,36.69,36.04,36.24,278200.0],["2017-06-12",36.07,36.98,34.44,36.62,273400.0],["2017-06-13",36.61,36.98,36.21,36.94,267100.0],["2017-06-14",37.0,37.83,36.91,37.14,202900.0],["2017-06-15",36.97,37.17,36.48,37.06,140500.0],["2017-06-16",36.75,37.36,36.68,37.19,290600.0],["2017-06-19",37.38,37.73,37.15,37.41,196400.0],["2017-06-20",37.4,37.94,37.36,37.77,239100.0],["2017-06-21",37.58,38.17,37.41,37.71,236700.0],["2017-06-22",37.78,38.23,37.6,37.67,170900.0],["2017-06-23",37.63,38.1,37.4,38.01,395200.0],["2017-06-26",38.13,39.7,38.0,39.44,748800.0],["2017-06-27",39.25,39.92,38.44,38.6,311000.0],["2017-06-28",38.85,39.7,38.53,39.7,175800.0],["2017-06-29",39.51,39.6,38.76,39.17,209300.0],["2017-06-30",39.3,40.58,39.3,40.18,285300.0],["2017-07-03",40.43,40.62,39.81,39.96,158100.0],["2017-07-05",39.62,40.75,39.32,40.49,250700.0],["2017-07-06",40.12,40.47,39.71,39.9,295900.0],["2017-07-07",42.26,42.78,40.49,41.91,839600.0],["2017-07-10",42.05,42.6,41.64,42.39,702000.0],["2017-07-11",42.32,42.48,41.27,42.18,464400.0],["2017-07-12",42.4,43.07,41.94,42.32,221600.0],["2017-07-13",42.37,42.63,41.69,42.11,387600.0],["2017-07-14",42.15,42.74,42.08,42.46,234800.0],["2017-07-17",42.74,43.42,42.37,43.23,313500.0],["2017-07-18",43.29,43.9,41.94,42.5,296200.0],["2017-07-19",42.71,43.05,42.56,42.6,237400.0],["2017-07-20",42.7,42.7,41.82,42.32,280400.0],["2017-07-21",42.45,43.3,42.42,43.28,203900.0],["2017-07-24",43.0,43.68,43.0,43.53,201000.0],["2017-07-25",43.89,45.09,43.53,44.39,731300.0],["2017-07-26",44.41,44.6,43.8,44.1,286300.0],["2017-07-27",44.24,44.58,43.77,44.14,230700.0],["2017-07-28",43.89,44.94,43.42,43.97,368300.0],["2017-07-31",44.11,44.78,43.26,44.3,370400.0],["2017-08-01",44.38,45.23,44.18,45.21,399500.0],["2017-08-02",45.2,45.68,44.69,45.64,269700.0],["2017-08-03",45.75,46.35,45.3,46.29,355500.0],["2017-08-04",47.36,48.23,46.5,47.44,778400.0],["2017-08-07",47.53,48.05,47.13,47.84,566900.0],["2017-08-08",49.0,49.95,47.85,48.48,723000.0],["2017-08-09",47.01,47.49,44.48,46.06,975800.0],["2017-08-10",45.73,46.44,45.29,45.3,550800.0],["2017-08-11",45.32,46.14,44.94,45.86,437300.0],["2017-08-14",45.95,46.69,45.8,46.56,360600.0],["2017-08-15",46.41,46.85,46.3,46.55,229300.0],["2017-08-16",46.67,47.09,46.54,46.81,238900.0],["2017-08-17",46.79,47.14,46.29,46.49,291500.0],["2017-08-18",46.3,46.83,45.51,45.98,376700.0],["2017-08-21",45.95,46.11,45.16,45.72,254500.0],["2017-08-22",46.03,46.07,45.1,45.58,304500.0],["2017-08-23",45.42,46.19,44.93,44.96,265400.0],["2017-08-24",44.98,45.17,43.68,43.74,354900.0],["2017-08-25",44.2,44.74,43.61,43.79,401700.0],["2017-08-28",43.64,43.65,41.41,41.8,728500.0],["2017-08-29",41.48,41.8,40.73,41.14,684600.0],["2017-08-30",41.14,41.45,40.76,41.09,465300.0],["2017-08-31",42.34,42.54,41.12,42.54,832300.0],["2017-09-01",42.66,44.98,42.66,44.9,667000.0],["2017-09-05",44.78,44.95,43.47,43.66,599200.0],["2017-09-06",43.71,44.32,42.88,42.94,357700.0],["2017-09-07",43.21,44.39,43.21,43.98,345800.0],["2017-09-08",42.1,43.9,42.1,43.6,333600.0],["2017-09-11",43.76,44.45,43.69,44.24,169000.0],["2017-09-12",44.42,45.73,44.37,45.71,228500.0],["2017-09-13",45.78,45.85,44.44,45.06,247600.0],["2017-09-14",45.04,45.49,44.94,45.06,189800.0],["2017-09-15",45.12,45.41,44.61,44.67,330500.0],["2017-09-18",44.85,45.14,44.79,45.1,181200.0],["2017-09-19",45.32,46.89,45.32,46.67,407100.0],["2017-09-20",46.85,46.87,45.56,45.92,223800.0],["2017-09-21",45.7,46.14,45.58,45.76,152000.0],["2017-09-22",45.73,46.23,45.2,45.31,97400.0],["2017-09-25",45.4,45.59,44.86,45.58,164900.0],["2017-09-26",45.72,46.23,45.69,46.07,165300.0],["2017-09-27",46.27,46.69,45.12,46.21,195500.0],["2017-09-28",46.3,47.97,46.3,47.86,256200.0],["2017-09-29",48.2,48.82,47.62,48.57,252100.0],["2017-10-02",49.2,50.91,48.8,48.98,431400.0],["2017-10-03",48.19,49.43,47.33,48.97,354500.0],["2017-10-04",49.12,50.95,49.01,50.68,525200.0],["2017-10-05",53.11,54.84,49.89,52.13,789400.0],["2017-10-06",52.0,52.8,51.52,52.28,320300.0],["2017-10-09",52.61,53.47,52.41,52.98,275200.0],["2017-10-10",53.5,53.54,52.44,53.03,161800.0],["2017-10-11",53.2,53.48,52.75,53.37,195300.0],["2017-10-12",53.47,54.19,53.47,53.98,210200.0],["2017-10-13",54.46,54.57,53.76,53.99,225700.0],["2017-10-16",54.51,54.54,53.33,53.83,256900.0],["2017-10-17",53.55,54.11,53.54,53.8,177400.0],["2017-10-18",53.9,54.8,53.56,54.38,162900.0],["2017-10-19",54.29,55.5,53.76,55.2,185100.0],["2017-10-20",55.65,56.42,55.17,55.92,252100.0],["2017-10-23",56.17,56.52,55.27,56.06,302500.0],["2017-10-24",56.35,57.61,56.1,57.56,303700.0],["2017-10-25",57.74,57.92,56.13,56.95,426600.0],["2017-10-26",56.95,57.46,56.35,57.03,309200.0],["2017-10-27",57.5,59.11,57.34,59.04,221500.0],["2017-10-30",58.82,59.41,58.57,59.05,221800.0],["2017-10-31",59.24,60.48,58.86,60.33,303200.0],["2017-11-01",60.95,61.41,60.38,61.36,242000.0],["2017-11-02",61.66,61.66,58.95,60.01,399500.0],["2017-11-03",60.08,60.86,59.78,60.11,254700.0],["2017-11-06",60.35,62.19,60.35,61.93,399700.0],["2017-11-07",63.68,65.33,62.85,65.07,765700.0],["2017-11-08",65.14,66.13,61.7,62.87,548100.0],["2017-11-09",62.26,63.84,60.83,63.69,427800.0],["2017-11-10",62.5,63.69,62.18,63.15,279600.0],["2017-11-13",63.1,66.19,62.72,65.28,420100.0],["2017-11-14",65.21,65.84,65.0,65.16,357300.0],["2017-11-15",64.5,64.94,61.43,63.33,407400.0],["2017-11-16",63.38,64.21,62.28,62.41,443500.0],["2017-11-17",62.4,64.92,61.92,63.52,393600.0],["2017-11-20",63.79,65.43,63.49,65.38,234500.0],["2017-11-21",64.15,67.85,64.02,67.73,401700.0],["2017-11-22",67.76,67.92,66.43,67.39,256800.0],["2017-11-24",67.39,67.63,66.69,67.44,108700.0],["2017-11-27",67.77,68.79,67.45,67.88,235500.0],["2017-11-28",67.95,70.56,67.95,70.29,480000.0],["2017-11-29",70.6,71.02,68.43,68.91,284200.0],["2017-11-30",69.55,70.81,69.39,70.21,308900.0],["2017-12-01",70.56,71.24,68.4,69.85,354400.0],["2017-12-04",71.18,71.96,67.21,67.7,485100.0],["2017-12-05",66.94,68.12,65.0,66.84,429100.0],["2017-12-06",67.36,69.44,66.98,67.15,443400.0],["2017-12-07",67.53,71.13,67.33,70.26,371500.0],["2017-12-08",70.9,71.8,70.4,71.64,234300.0],["2017-12-11",71.87,72.47,69.45,70.47,209600.0],["2017-12-12",70.75,71.41,70.16,70.73,196800.0],["2017-12-13",71.06,71.7,70.35,71.11,219100.0],["2017-12-14",71.27,71.91,70.25,70.46,172700.0],["2017-12-15",70.47,73.08,70.47,72.58,501000.0],["2017-12-18",72.58,74.25,72.36,74.01,540400.0],["2017-12-19",74.19,74.94,73.82,74.05,294500.0],["2017-12-20",74.31,74.92,73.5,74.45,225100.0],["2017-12-21",74.98,75.31,73.55,73.83,321100.0],["2017-12-22",73.39,74.04,72.26,72.66,180000.0],["2017-12-26",72.68,73.28,71.92,72.99,125300.0],["2017-12-27",73.25,75.96,73.09,75.46,359100.0],["2017-12-28",75.89,77.67,75.75,76.99,346900.0],["2017-12-29",77.35,77.95,75.01,75.03,403600.0],["2018-01-02",75.67,76.47,74.92,75.75,296400.0],["2018-01-03",76.2,78.93,75.44,78.77,426000.0],["2018-01-04",79.34,79.55,74.84,75.48,505600.0],["2018-01-05",76.78,77.73,76.11,77.43,483500.0],["2018-01-08",77.65,78.61,76.71,77.04,220100.0],["2018-01-09",77.05,77.42,75.68,75.99,239500.0],["2018-01-10",75.58,75.63,71.74,73.65,454700.0],["2018-01-11",73.64,76.92,73.11,76.82,306500.0],["2018-01-12",76.56,77.46,75.38,75.6,268000.0],["2018-01-16",76.57,76.57,69.0,69.51,806300.0],["2018-01-17",69.65,72.28,69.65,72.07,466300.0],["2018-01-18",71.78,72.51,71.0,71.29,320100.0],["2018-01-19",71.68,72.67,70.89,71.33,350200.0],["2018-01-22",70.92,71.9,70.26,71.9,447900.0],["2018-01-23",72.24,75.84,72.0,75.66,371000.0],["2018-01-24",76.0,77.39,75.46,76.76,531100.0],["2018-01-25",76.72,76.95,71.9,72.22,371800.0],["2018-01-26",72.78,73.19,70.42,71.2,298100.0],["2018-01-29",70.59,71.11,66.9,67.11,579400.0],["2018-01-30",66.58,68.16,65.3,67.95,457500.0],["2018-01-31",68.68,69.57,67.66,67.68,359000.0],["2018-02-01",67.24,68.82,65.91,67.89,370600.0],["2018-02-02",67.6,68.55,66.36,68.41,367400.0],["2018-02-05",67.39,69.04,65.47,66.04,566500.0],["2018-02-06",61.6,65.73,58.01,64.68,990500.0],["2018-02-07",64.67,66.44,64.35,64.41,363800.0],["2018-02-08",64.34,64.7,58.97,59.05,672300.0],["2018-02-09",59.9,60.68,57.85,59.51,500300.0],["2018-02-12",60.16,62.22,58.89,61.8,505000.0],["2018-02-13",62.3,64.22,61.9,64.18,433900.0],["2018-02-14",63.47,65.8,63.24,64.05,322500.0],["2018-02-15",64.64,65.52,62.81,64.95,291900.0],["2018-02-16",64.62,66.93,64.62,65.77,373700.0],["2018-02-20",65.47,66.16,64.73,65.45,243300.0],["2018-02-21",65.52,68.57,65.52,66.56,223100.0],["2018-02-22",66.98,68.08,64.69,65.0,263000.0],["2018-02-23",64.93,65.78,62.77,65.73,310200.0],["2018-02-26",67.57,67.57,64.17,66.52,369400.0],["2018-02-27",63.7,65.56,60.02,62.8,1320000.0],["2018-02-28",62.61,62.61,56.51,56.59,1002000.0],["2018-03-01",56.58,58.22,55.34,57.0,584200.0],["2018-03-02",56.56,57.25,56.07,56.94,423900.0],["2018-03-05",56.51,57.98,55.77,57.75,404500.0],["2018-03-06",58.25,60.76,57.57,60.67,333500.0],["2018-03-07",60.91,62.63,60.31,62.13,418000.0],["2018-03-08",62.14,62.99,59.55,60.48,235800.0],["2018-03-09",61.2,62.96,59.65,62.85,370900.0],["2018-03-12",62.78,65.09,62.56,64.26,399500.0],["2018-03-13",64.76,67.6,64.76,67.26,498300.0],["2018-03-14",67.6,67.6,65.32,66.15,569200.0],["2018-03-15",66.43,66.5,63.77,64.6,215400.0],["2018-03-16",64.71,65.4,63.01,65.2,796300.0],["2018-03-19",64.88,66.33,64.2,66.11,396400.0],["2018-03-20",66.36,67.57,66.36,67.46,225700.0],["2018-03-21",67.4,69.92,67.19,69.01,366700.0],["2018-03-22",68.18,69.33,67.58,67.85,313900.0],["2018-03-23",68.31,69.42,67.63,68.21,526500.0],["2018-03-26",69.57,71.23,68.38,71.02,513900.0],["2018-03-27",71.72,72.0,69.48,70.19,560300.0],["2018-03-28",70.09,71.11,69.5,70.24,343900.0],["2018-03-29",70.44,71.17,69.52,70.57,368900.0],["2018-04-02",70.55,71.07,66.51,66.63,556600.0],["2018-04-03",66.73,66.83,64.03,65.75,454800.0],["2018-04-04",64.98,72.01,64.98,71.43,576300.0],["2018-04-05",71.93,75.29,71.93,73.97,752800.0],["2018-04-06",73.16,75.52,72.17,73.21,518700.0],["2018-04-09",74.01,75.11,73.86,73.9,465100.0],["2018-04-10",72.96,74.87,72.51,73.08,540100.0],["2018-04-11",72.85,73.54,70.29,70.67,329500.0],["2018-04-12",70.99,71.55,68.58,69.74,372600.0],["2018-04-13",70.0,70.42,68.78,69.87,226600.0],["2018-04-16",70.61,71.43,69.77,70.45,197400.0],["2018-04-17",71.16,72.84,71.16,72.46,198000.0],["2018-04-18",72.8,74.54,72.51,73.96,254300.0],["2018-04-19",73.72,73.72,69.47,71.2,412800.0],["2018-04-20",70.78,72.1,68.88,69.69,349700.0],["2018-04-23",69.71,70.36,67.82,69.08,256100.0],["2018-04-24",69.63,70.55,68.08,68.89,188400.0],["2018-04-25",68.78,69.77,66.7,69.5,243200.0],["2018-04-26",70.13,71.67,68.46,71.22,214100.0],["2018-04-27",71.45,72.19,70.41,71.09,184700.0],["2018-04-30",71.36,71.36,69.2,69.2,223600.0],["2018-05-01",69.05,70.32,68.46,69.97,295600.0],["2018-05-02",69.69,71.6,69.08,70.58,275900.0],["2018-05-03",70.06,72.2,70.0,71.78,241200.0],["2018-05-04",71.82,73.33,70.7,73.23,355400.0],["2018-05-07",73.42,76.37,72.56,75.8,691600.0],["2018-05-08",76.06,81.88,68.21,69.91,1719000.0],["2018-05-09",69.97,70.12,62.21,63.16,1507600.0],["2018-05-10",63.21,64.4,61.56,63.39,980300.0],["2018-05-11",63.95,64.87,61.4,62.18,532500.0],["2018-05-14",62.25,62.97,61.01,61.83,418200.0],["2018-05-15",61.6,61.99,57.34,58.19,1122300.0],["2018-05-16",58.1,60.13,57.54,60.0,782600.0],["2018-05-17",59.78,60.33,58.2,59.28,501800.0],["2018-05-18",59.46,60.85,59.1,59.77,563800.0],["2018-05-21",60.08,60.58,58.14,58.79,348000.0],["2018-05-22",58.37,58.74,56.58,58.46,437600.0],["2018-05-23",58.38,59.62,57.56,59.33,396300.0],["2018-05-24",58.93,60.07,58.54,59.61,247800.0],["2018-05-25",59.48,61.81,59.02,61.1,282900.0],["2018-05-29",60.52,63.59,60.52,62.48,446400.0],["2018-05-30",62.89,63.6,61.16,61.43,323800.0],["2018-05-31",61.21,61.52,60.55,60.91,187000.0],["2018-06-01",61.37,62.05,60.32,61.52,273700.0],["2018-06-04",61.93,62.47,61.11,61.44,213800.0],["2018-06-05",61.29,61.58,60.46,60.73,375800.0],["2018-06-06",60.21,60.5,58.26,60.16,504200.0],["2018-06-07",60.32,61.23,59.5,59.69,362800.0],["2018-06-08",59.6,62.72,59.4,62.28,479800.0],["2018-06-11",62.4,63.54,60.78,61.76,338000.0],["2018-06-12",61.86,63.58,61.72,63.32,241600.0],["2018-06-13",63.41,63.41,59.16,60.13,937400.0],["2018-06-14",60.53,60.53,58.5,59.64,397800.0],["2018-06-15",59.52,60.18,58.22,58.67,546400.0],["2018-06-18",58.47,59.4,56.59,57.07,409000.0],["2018-06-19",56.57,57.71,56.14,56.81,224300.0],["2018-06-20",57.0,57.42,55.91,57.04,308800.0],["2018-06-21",57.35,57.54,56.08,56.43,203000.0],["2018-06-22",56.67,57.11,55.41,56.91,821000.0],["2018-06-25",56.47,57.41,55.8,56.43,366700.0],["2018-06-26",57.45,58.59,57.13,57.73,375800.0],["2018-06-27",57.76,58.27,56.83,57.12,399800.0],["2018-06-28",57.11,57.52,56.07,57.28,315600.0],["2018-06-29",57.55,59.41,57.0,57.73,424100.0],["2018-07-02",57.73,58.98,56.32,57.91,307800.0],["2018-07-03",58.11,59.4,57.82,59.07,182900.0],["2018-07-05",59.41,59.99,58.44,59.87,298400.0],["2018-07-06",59.73,59.73,57.86,57.97,435100.0],["2018-07-09",58.4,58.91,57.1,58.8,276900.0],["2018-07-10",58.92,59.26,58.1,58.77,196500.0],["2018-07-11",58.05,58.97,57.81,57.84,151900.0],["2018-07-12",58.38,58.57,57.04,58.21,269300.0],["2018-07-13",58.22,58.46,57.5,58.27,149900.0],["2018-07-16",58.18,58.53,57.0,57.95,242300.0],["2018-07-17",57.87,60.81,57.62,60.56,284800.0],["2018-07-18",60.35,61.22,59.03,60.98,221600.0],["2018-07-19",60.79,62.56,60.73,61.74,285100.0],["2018-07-20",61.48,61.74,59.69,59.91,165200.0],["2018-07-23",59.97,60.25,59.05,59.24,196300.0],["2018-07-24",59.38,59.39,57.13,57.35,226100.0],["2018-07-25",57.21,57.8,53.43,54.49,579200.0],["2018-07-26",54.94,56.35,54.41,55.44,506000.0],["2018-07-27",55.62,55.76,52.77,53.03,295100.0],["2018-07-30",53.0,53.45,51.46,51.53,283600.0],["2018-07-31",51.88,52.05,50.78,51.69,407800.0],["2018-08-01",51.7,52.11,51.45,52.06,315100.0],["2018-08-02",51.75,52.07,50.67,51.83,204000.0],["2018-08-03",52.06,52.43,50.84,50.97,241600.0],["2018-08-06",49.99,50.28,48.79,50.05,848700.0],["2018-08-07",54.0,57.74,52.88,55.2,1215500.0],["2018-08-08",54.78,57.92,54.75,56.73,655000.0],["2018-08-09",57.0,58.93,57.0,58.66,293600.0],["2018-08-10",58.34,59.18,57.63,58.5,294600.0],["2018-08-13",58.45,58.48,55.01,55.87,241900.0],["2018-08-14",55.94,57.22,55.62,56.74,189400.0],["2018-08-15",56.37,56.37,54.05,54.43,219700.0],["2018-08-16",54.61,56.2,54.61,55.82,195500.0],["2018-08-17",55.75,56.26,55.42,55.96,114300.0],["2018-08-20",55.95,56.57,55.8,56.25,194600.0],["2018-08-21",56.74,58.97,56.74,58.63,362900.0],["2018-08-22",58.47,59.27,57.66,58.04,212100.0],["2018-08-23",58.05,58.11,56.96,57.28,261500.0],["2018-08-24",57.6,57.94,56.7,56.76,153300.0],["2018-08-27",57.0,58.06,56.7,57.29,164400.0],["2018-08-28",57.39,57.88,56.69,57.76,239300.0],["2018-08-29",57.9,58.15,57.05,57.72,127200.0],["2018-08-30",57.39,57.73,56.9,57.56,189300.0],["2018-08-31",57.31,57.86,57.22,57.6,209900.0],["2018-09-04",57.43,57.58,55.92,56.02,281700.0],["2018-09-05",55.82,56.53,55.4,56.38,192000.0],["2018-09-06",56.47,56.74,52.94,52.99,327300.0],["2018-09-07",52.8,53.97,49.77,50.57,623100.0],["2018-09-10",50.82,51.5,49.85,50.0,320900.0],["2018-09-11",49.83,52.76,49.47,52.28,358100.0],["2018-09-12",52.25,52.47,51.25,52.22,222800.0],["2018-09-13",52.55,52.55,49.76,50.33,273900.0],["2018-09-14",50.31,50.64,49.8,50.53,373500.0],["2018-09-17",50.4,50.84,48.95,49.4,285000.0],["2018-09-18",49.19,51.08,49.19,49.72,373600.0],["2018-09-19",49.7,50.25,48.33,48.92,527100.0],["2018-09-20",49.07,49.47,47.75,48.8,400400.0],["2018-09-21",49.45,50.76,49.17,50.44,704200.0],["2018-09-24",50.29,50.67,49.79,50.47,224200.0],["2018-09-25",50.51,50.81,50.14,50.26,175300.0],["2018-09-26",50.26,50.44,48.74,49.66,387800.0],["2018-09-27",49.56,49.65,48.35,48.4,282200.0],["2018-09-28",48.27,48.48,47.37,47.44,324200.0],["2018-10-01",47.69,48.1,46.33,46.41,209600.0],["2018-10-02",46.36,47.36,45.58,45.68,324600.0],["2018-10-03",45.55,46.71,44.5,45.39,456500.0],["2018-10-04",44.8,44.86,40.45,40.7,1406500.0],["2018-10-05",41.0,41.76,39.58,41.21,737700.0],["2018-10-08",41.27,42.03,40.59,41.6,395700.0],["2018-10-09",41.6,42.46,40.52,41.1,828300.0],["2018-10-10",40.79,41.25,39.59,39.69,630900.0],["2018-10-11",39.53,40.56,39.21,39.91,552700.0],["2018-10-12",40.71,40.71,38.43,38.8,359800.0],["2018-10-15",38.99,39.19,37.55,38.78,396100.0],["2018-10-16",39.01,41.2,38.86,40.61,323500.0],["2018-10-17",40.48,40.61,38.98,40.24,480600.0],["2018-10-18",40.14,40.37,38.83,39.17,199100.0],["2018-10-19",39.2,39.83,37.39,37.86,328700.0],["2018-10-22",37.87,38.75,37.45,37.74,334000.0],["2018-10-23",37.16,40.35,37.16,39.39,523600.0],["2018-10-24",39.33,41.31,38.72,39.92,705000.0],["2018-10-25",40.16,41.87,39.48,41.58,652600.0],["2018-10-26",41.41,43.02,40.43,41.7,406600.0],["2018-10-29",42.41,42.41,39.83,40.23,359000.0],["2018-10-30",40.31,42.68,39.9,42.58,258000.0],["2018-10-31",43.14,43.41,41.63,42.79,401000.0],["2018-11-01",42.79,44.92,42.21,44.05,359800.0],["2018-11-02",44.75,44.88,43.01,44.25,411800.0],["2018-11-05",44.56,45.7,44.0,45.28,422200.0],["2018-11-06",45.74,47.44,39.15,39.45,1461000.0],["2018-11-07",39.45,40.27,38.1,39.84,711400.0],["2018-11-08",39.22,41.39,37.73,40.2,866700.0],["2018-11-09",40.26,41.92,39.84,41.26,631200.0],["2018-11-12",41.13,41.73,40.19,40.42,322700.0],["2018-11-13",40.46,41.94,40.0,40.45,311400.0],["2018-11-14",40.73,41.81,39.78,40.33,294300.0],["2018-11-15",39.91,39.97,37.77,39.2,485000.0],["2018-11-16",39.18,41.96,39.01,41.43,379200.0],["2018-11-19",41.32,42.37,41.03,41.92,707800.0],["2018-11-20",40.88,43.69,40.88,43.11,339500.0],["2018-11-21",43.26,44.35,42.4,42.52,331400.0],["2018-11-23",41.94,44.06,41.21,42.8,164100.0],["2018-11-26",43.19,43.26,41.46,41.98,455400.0],["2018-11-27",42.0,45.66,41.32,45.26,557900.0],["2018-11-28",45.53,47.84,43.41,47.6,649600.0],["2018-11-29",47.7,47.99,46.39,46.5,333000.0],["2018-11-30",46.39,47.15,45.63,46.16,313400.0],["2018-12-03",46.3,46.62,43.63,44.96,420300.0],["2018-12-04",44.5,44.68,40.97,40.99,474500.0],["2018-12-06",40.73,44.31,40.68,44.12,451300.0],["2018-12-07",44.13,46.0,44.13,44.41,303100.0],["2018-12-10",44.41,45.07,42.0,42.91,463100.0],["2018-12-11",43.64,43.64,42.05,42.1,335500.0],["2018-12-12",42.5,44.35,41.4,42.36,420500.0],["2018-12-13",42.46,43.39,41.7,41.75,280000.0],["2018-12-14",41.5,42.5,40.84,40.99,204600.0],["2018-12-17",40.92,41.53,40.29,40.87,549900.0],["2018-12-18",41.22,43.25,41.21,42.84,399100.0],["2018-12-19",42.79,44.85,42.49,43.24,349300.0],["2018-12-20",42.9,44.78,42.21,44.38,353700.0],["2018-12-21",44.26,44.87,43.26,43.26,1269600.0],["2018-12-24",42.52,43.27,41.18,42.81,525600.0],["2018-12-26",43.0,44.7,41.44,44.64,313200.0],["2018-12-27",43.62,45.49,42.92,45.49,312000.0],["2018-12-28",45.55,46.92,44.21,46.29,320200.0],["2018-12-31",46.32,46.84,43.65,45.22,272500.0],["2019-01-02",44.54,46.83,44.2,46.69,464900.0],["2019-01-03",46.27,47.41,45.8,46.74,289000.0],["2019-01-04",47.51,49.59,47.0,48.92,424300.0],["2019-01-07",51.53,56.27,51.03,55.99,994700.0],["2019-01-08",56.84,57.52,55.25,55.79,684000.0],["2019-01-09",55.77,57.76,54.98,57.11,444300.0],["2019-01-10",56.92,57.9,56.21,56.58,310900.0],["2019-01-11",56.37,58.77,56.37,58.0,287500.0],["2019-01-14",57.52,57.97,55.51,56.08,212900.0],["2019-01-15",56.09,57.22,55.18,57.02,196700.0],["2019-01-16",56.8,57.55,55.67,56.13,188600.0],["2019-01-17",55.58,56.93,55.39,56.28,269700.0],["2019-01-18",56.47,56.98,55.52,55.6,258200.0],["2019-01-22",55.25,55.76,53.69,54.38,426300.0],["2019-01-23",54.62,56.58,54.6,56.46,279600.0],["2019-01-24",56.27,57.65,54.77,57.65,130100.0],["2019-01-25",58.19,59.58,57.09,57.94,244800.0],["2019-01-28",57.48,59.09,57.4,58.04,192600.0],["2019-01-29",57.91,59.84,56.22,59.68,296600.0],["2019-01-30",59.87,60.17,58.51,59.38,256600.0],["2019-01-31",59.69,60.3,58.72,59.3,767100.0],["2019-02-01",59.66,60.37,59.06,60.02,626200.0],["2019-02-04",59.85,60.09,58.89,59.93,405600.0],["2019-02-05",59.95,61.54,59.49,61.26,364700.0],["2019-02-06",61.35,61.71,57.08,57.37,270900.0],["2019-02-07",57.19,58.45,57.12,58.06,286400.0],["2019-02-08",57.99,58.44,57.24,57.39,342700.0],["2019-02-11",57.47,58.76,56.94,57.8,240100.0],["2019-02-12",58.11,61.18,57.85,60.77,304200.0],["2019-02-13",60.79,60.79,59.68,60.3,238300.0],["2019-02-14",59.81,60.6,59.3,60.0,243300.0],["2019-02-15",60.06,60.96,59.51,60.37,241600.0],["2019-02-19",60.11,62.07,59.8,61.89,203600.0],["2019-02-20",61.87,62.36,60.52,60.81,287900.0],["2019-02-21",60.49,61.63,59.69,61.51,198700.0],["2019-02-22",61.63,62.83,61.15,61.96,187100.0],["2019-02-25",62.35,62.82,61.03,61.3,368300.0],["2019-02-26",59.4,60.56,56.75,58.52,689000.0],["2019-02-27",58.89,59.39,58.0,59.17,284700.0],["2019-02-28",58.96,60.03,58.5,59.1,220300.0],["2019-03-01",59.44,59.44,57.66,58.43,397400.0],["2019-03-04",58.61,59.83,58.18,58.72,191900.0],["2019-03-05",58.96,59.11,57.61,58.18,177200.0],["2019-03-06",58.29,59.08,57.5,57.71,302200.0],["2019-03-07",57.38,59.1,57.38,58.71,304900.0],["2019-03-08",58.16,59.79,58.0,58.03,238900.0],["2019-03-11",58.65,59.57,58.06,59.17,295500.0],["2019-03-12",59.34,59.51,58.13,58.86,145600.0],["2019-03-13",59.23,59.7,58.16,58.27,177300.0],["2019-03-14",58.25,58.54,57.61,57.7,211500.0],["2019-03-15",57.91,58.34,56.29,56.49,528300.0],["2019-03-18",56.53,57.41,56.09,57.13,406700.0],["2019-03-19",57.08,57.5,54.75,54.85,318000.0],["2019-03-20",54.38,54.83,52.16,53.32,839700.0],["2019-03-21",53.46,56.69,53.46,56.13,473600.0],["2019-03-22",55.62,59.17,55.4,58.19,461400.0],["2019-03-25",58.24,61.03,57.71,60.7,450600.0],["2019-03-26",60.55,61.14,59.06,60.63,384900.0],["2019-03-27",61.18,65.1,61.18,63.55,859300.0],["2019-03-28",63.55,64.04,59.16,60.54,470800.0],["2019-03-29",61.05,62.16,60.11,60.24,236100.0],["2019-04-01",60.6,61.65,59.83,61.6,230100.0],["2019-04-02",61.57,62.08,60.8,61.74,220100.0],["2019-04-03",62.07,63.44,61.91,62.88,308000.0],["2019-04-04",62.79,65.34,61.25,65.28,360500.0],["2019-04-05",65.85,67.35,65.19,67.11,479500.0],["2019-04-08",66.8,66.8,65.17,66.48,274800.0],["2019-04-09",66.54,66.61,64.99,65.21,192500.0],["2019-04-10",65.5,67.5,65.5,67.12,301900.0],["2019-04-11",66.97,68.08,66.58,67.49,153000.0],["2019-04-12",67.78,68.0,65.7,66.84,223800.0],["2019-04-15",66.97,67.22,65.63,66.84,203200.0],["2019-04-16",66.85,67.89,66.56,67.88,151700.0],["2019-04-17",67.92,68.29,66.79,68.24,275300.0],["2019-04-18",67.75,69.68,66.17,69.57,239600.0],["2019-04-22",69.65,69.65,67.79,68.11,186300.0],["2019-04-23",68.26,70.72,68.26,70.15,299700.0],["2019-04-24",70.01,71.5,68.9,69.45,189100.0],["2019-04-25",68.98,70.16,66.91,69.63,161600.0],["2019-04-26",69.66,69.66,67.85,68.91,183800.0],["2019-04-29",68.73,69.09,67.76,68.43,150300.0],["2019-04-30",68.28,69.71,68.07,69.31,211800.0],["2019-05-01",69.48,71.56,69.46,69.93,282000.0],["2019-05-02",70.0,72.15,68.5,69.65,220100.0],["2019-05-03",70.0,71.63,69.51,71.08,163000.0],["2019-05-06",70.1,71.5,69.43,70.92,356800.0],["2019-05-07",64.95,67.35,61.88,67.08,993900.0],["2019-05-08",66.64,68.9,66.07,67.06,328800.0],["2019-05-09",66.41,69.57,65.8,69.35,264000.0],["2019-05-10",68.9,69.96,68.52,68.97,312200.0],["2019-05-13",67.96,69.44,67.51,69.29,246900.0],["2019-05-14",69.37,72.89,68.87,70.75,471100.0],["2019-05-15",69.95,71.32,69.68,71.06,193500.0],["2019-05-16",71.12,72.42,71.07,72.19,392100.0],["2019-05-17",72.0,72.0,70.03,70.15,264700.0],["2019-05-20",69.64,70.58,68.5,68.92,303600.0],["2019-05-21",69.17,70.16,68.72,69.75,132200.0],["2019-05-22",69.0,70.87,68.72,69.34,170000.0],["2019-05-23",68.72,70.44,68.38,68.86,220800.0],["2019-05-24",69.27,71.41,69.26,71.12,152700.0],["2019-05-28",71.31,71.81,69.83,69.89,203900.0],["2019-05-29",69.5,69.5,67.63,68.16,223400.0],["2019-05-30",68.25,68.9,67.86,68.56,154100.0],["2019-05-31",68.13,69.54,67.15,68.2,272900.0],["2019-06-03",68.2,70.54,67.66,69.55,235700.0],["2019-06-04",70.08,71.82,69.15,71.78,341700.0],["2019-06-05",72.0,73.2,71.07,72.05,256100.0],["2019-06-06",72.12,75.49,72.1,72.55,388600.0],["2019-06-07",72.87,74.9,72.6,74.43,250100.0],["2019-06-10",74.51,74.99,72.85,73.02,205200.0],["2019-06-11",73.52,73.57,68.81,70.79,368600.0],["2019-06-12",70.82,71.92,70.21,70.31,185000.0],["2019-06-13",70.61,72.0,70.61,71.05,200900.0],["2019-06-14",70.91,73.65,70.91,73.1,255700.0],["2019-06-17",72.89,73.31,70.56,72.21,243700.0],["2019-06-18",72.83,74.0,72.45,73.42,316200.0],["2019-06-19",72.94,73.26,69.96,71.69,213700.0],["2019-06-20",72.32,73.89,71.36,73.55,212200.0],["2019-06-21",73.29,73.87,71.46,71.68,253000.0],["2019-06-24",71.82,72.2,70.86,71.56,175700.0],["2019-06-25",71.95,72.4,68.3,68.97,271600.0],["2019-06-26",69.1,69.78,67.26,67.79,171000.0],["2019-06-27",68.47,70.61,68.26,70.5,163000.0],["2019-06-28",70.27,72.8,70.27,71.43,429600.0],["2019-07-01",72.43,72.71,70.64,71.96,205800.0],["2019-07-02",72.22,73.1,71.71,73.03,183300.0],["2019-07-03",73.24,73.59,72.39,73.14,111900.0],["2019-07-05",72.38,72.53,69.4,70.13,202500.0],["2019-07-08",70.04,71.9,69.41,71.48,194700.0],["2019-07-09",71.13,72.17,70.45,70.89,143200.0],["2019-07-10",71.43,72.35,70.46,72.35,254400.0],["2019-07-11",72.35,73.5,71.21,73.43,206100.0],["2019-07-12",73.5,76.25,73.09,75.94,285300.0],["2019-07-15",76.5,76.93,73.93,74.07,158500.0],["2019-07-16",73.37,75.07,72.65,74.61,169600.0],["2019-07-17",74.28,74.58,71.07,71.9,294800.0],["2019-07-18",71.57,72.31,71.03,71.85,206300.0],["2019-07-19",71.83,73.05,71.5,71.54,157800.0],["2019-07-22",72.14,73.35,70.44,70.51,258900.0],["2019-07-23",71.0,71.18,67.36,67.76,326700.0],["2019-07-24",67.51,69.46,66.59,69.43,285200.0],["2019-07-25",69.7,71.66,69.05,71.63,176200.0],["2019-07-26",71.73,72.77,70.86,72.48,198400.0],["2019-07-29",72.63,72.85,70.09,70.59,207100.0],["2019-07-30",70.19,73.42,70.19,71.25,293600.0],["2019-07-31",71.55,73.32,70.13,70.29,259300.0],["2019-08-01",70.52,73.35,70.37,71.18,262800.0],["2019-08-02",71.07,71.16,69.9,70.69,146000.0],["2019-08-05",69.13,69.98,67.19,68.19,286600.0],["2019-08-06",72.25,77.5,72.03,75.1,605500.0],["2019-08-07",74.83,75.63,73.05,74.8,430600.0],["2019-08-08",75.32,76.06,74.65,75.99,289600.0],["2019-08-09",75.68,75.91,74.91,75.57,158100.0],["2019-08-12",75.38,75.38,73.27,73.84,113900.0],["2019-08-13",73.7,76.4,73.45,75.76,206100.0],["2019-08-14",74.82,75.56,74.2,74.76,116000.0],["2019-08-15",75.28,75.62,74.24,74.59,873800.0],["2019-08-16",74.92,75.32,74.12,75.18,120400.0],["2019-08-19",76.14,79.36,75.8,78.56,352700.0],["2019-08-20",79.44,79.44,77.27,77.79,192600.0],["2019-08-21",78.17,80.69,77.26,79.96,300200.0],["2019-08-22",80.53,81.93,78.76,80.1,169700.0],["2019-08-23",79.67,81.23,78.56,78.8,222900.0],["2019-08-26",79.31,80.5,78.2,79.32,156100.0],["2019-08-27",79.75,79.84,78.25,78.5,132400.0],["2019-08-28",78.28,79.65,77.55,78.81,99200.0],["2019-08-29",79.39,80.67,79.19,80.0,114100.0],["2019-08-30",80.64,81.63,79.6,81.51,171000.0],["2019-09-03",81.04,82.19,80.26,81.22,216900.0],["2019-09-04",81.55,84.5,81.55,84.37,332200.0],["2019-09-05",84.5,85.41,81.7,82.75,403300.0],["2019-09-06",83.98,84.48,82.12,82.24,181200.0],["2019-09-09",82.5,82.54,79.21,79.9,271100.0],["2019-09-10",79.64,79.8,76.27,77.41,267300.0],["2019-09-11",76.24,79.94,75.76,79.58,289900.0],["2019-09-12",79.8,83.06,79.8,82.02,321900.0],["2019-09-13",82.9,83.2,79.39,79.84,289100.0],["2019-09-16",79.62,80.39,79.29,79.83,197600.0],["2019-09-17",79.83,81.52,79.45,81.2,193900.0],["2019-09-18",81.26,81.94,79.92,81.19,203600.0],["2019-09-19",81.89,81.98,80.77,81.25,169900.0],["2019-09-20",81.52,81.6,80.86,81.35,440600.0],["2019-09-23",80.91,82.82,80.74,82.47,211500.0],["2019-09-24",82.58,84.12,81.82,81.87,247200.0],["2019-09-25",82.15,82.88,79.97,82.74,168300.0],["2019-09-26",86.63,87.19,84.24,84.99,430400.0],["2019-09-27",85.5,85.56,81.45,81.79,294600.0],["2019-09-30",82.0,84.13,81.54,83.32,199200.0],["2019-10-01",83.33,83.95,80.43,82.23,223700.0],["2019-10-02",81.94,83.06,80.15,82.82,220900.0],["2019-10-03",83.04,84.35,81.81,82.2,220500.0],["2019-10-04",82.37,84.69,82.0,83.79,329000.0],["2019-10-07",83.51,84.82,81.63,82.6,373100.0],["2019-10-08",82.34,83.27,81.19,81.39,261800.0],["2019-10-09",82.76,83.65,82.25,82.94,296700.0],["2019-10-10",83.04,83.75,82.25,82.87,163300.0],["2019-10-11",83.5,84.17,82.46,82.51,286300.0],["2019-10-14",82.42,84.44,82.12,84.05,161400.0],["2019-10-15",84.25,86.33,83.53,86.25,278000.0],["2019-10-16",85.96,87.69,85.35,87.62,352900.0],["2019-10-17",87.75,89.0,87.55,87.68,345200.0],["2019-10-18",87.68,88.22,86.73,87.52,569700.0],["2019-10-21",88.22,88.81,85.04,85.17,285100.0],["2019-10-22",85.64,86.16,83.23,83.26,333500.0],["2019-10-23",83.18,84.28,82.01,84.09,305300.0],["2019-10-24",84.68,85.45,84.2,85.24,210800.0],["2019-10-25",85.21,87.3,84.32,84.5,207700.0],["2019-10-28",84.78,85.51,80.38,80.48,348200.0],["2019-10-29",80.48,82.22,79.06,79.72,366300.0],["2019-10-30",80.37,80.71,75.9,79.9,424300.0],["2019-10-31",80.02,80.43,77.03,78.48,266100.0],["2019-11-01",78.87,79.94,78.5,79.47,203500.0],["2019-11-04",79.52,80.0,74.01,75.51,647300.0],["2019-11-05",76.33,76.6,69.41,72.25,755000.0],["2019-11-06",72.75,75.33,70.85,74.65,486700.0],["2019-11-07",74.43,74.65,70.55,70.92,430800.0],["2019-11-08",70.9,71.82,69.35,70.3,302500.0],["2019-11-11",70.17,72.07,69.5,71.63,187100.0],["2019-11-12",72.0,73.25,69.72,71.43,222200.0],["2019-11-13",71.35,72.56,70.86,71.51,207600.0],["2019-11-14",71.28,72.16,70.52,71.58,170100.0],["2019-11-15",72.0,72.29,71.07,71.19,176200.0],["2019-11-18",71.25,72.17,70.57,70.83,203400.0],["2019-11-19",71.3,71.41,69.91,70.33,199200.0],["2019-11-20",70.08,72.1,69.88,71.18,298300.0],["2019-11-21",71.2,72.07,70.44,70.81,257300.0],["2019-11-22",70.99,71.59,69.13,69.81,205900.0],["2019-11-25",70.04,71.29,69.97,70.25,206800.0],["2019-11-26",70.3,72.23,70.3,72.06,177700.0],["2019-11-27",72.4,73.07,71.55,72.08,154200.0],["2019-11-29",71.91,72.81,71.7,72.27,78600.0],["2019-12-02",72.26,72.26,70.0,70.86,219100.0],["2019-12-03",70.63,71.9,70.16,71.5,286800.0],["2019-12-04",71.95,73.13,70.84,72.5,166300.0],["2019-12-05",72.67,75.29,72.45,74.67,307900.0],["2019-12-06",75.48,75.66,73.59,73.98,210300.0],["2019-12-09",74.04,75.42,74.04,75.09,169200.0],["2019-12-10",74.96,74.96,73.38,73.99,163300.0],["2019-12-11",74.0,75.21,73.5,75.13,137200.0],["2019-12-12",75.03,75.57,72.35,72.38,184800.0],["2019-12-13",72.38,73.91,72.38,73.44,158500.0],["2019-12-16",73.61,74.63,72.28,72.82,222000.0],["2019-12-17",73.4,74.11,71.54,71.86,221500.0],["2019-12-18",72.45,72.71,68.87,69.21,367200.0],["2019-12-19",69.1,70.29,67.35,70.1,504600.0],["2019-12-20",70.09,70.95,69.43,70.83,929900.0],["2019-12-23",70.83,71.33,68.65,69.69,234100.0],["2019-12-24",69.49,71.33,69.45,71.29,70300.0],["2019-12-26",71.31,71.75,70.5,71.3,184700.0],["2019-12-27",71.57,71.91,70.22,70.5,114700.0],["2019-12-30",70.32,70.62,68.81,70.62,141400.0],["2019-12-31",70.18,71.64,70.08,70.65,150400.0],["2020-01-02",71.05,71.49,69.86,70.62,114800.0],["2020-01-03",69.77,71.28,69.77,71.06,201000.0],["2020-01-06",70.81,73.05,70.76,72.28,232000.0],["2020-01-07",72.59,75.11,71.96,74.77,383800.0],["2020-01-08",75.11,77.21,74.78,75.79,371700.0],["2020-01-09",76.14,76.86,74.98,75.43,177200.0],["2020-01-10",75.19,77.13,74.95,76.3,199700.0],["2020-01-13",76.5,77.67,75.8,76.3,186100.0],["2020-01-14",76.38,77.77,76.17,76.76,200100.0],["2020-01-15",77.18,79.53,76.78,79.41,290800.0],["2020-01-16",79.96,80.3,78.53,78.94,205600.0],["2020-01-17",79.45,80.23,78.59,78.74,272200.0],["2020-01-21",79.34,81.15,79.03,80.97,220100.0],["2020-01-22",81.25,82.5,80.83,81.66,209800.0],["2020-01-23",81.62,83.65,81.5,82.64,380600.0],["2020-01-24",83.09,83.68,81.56,82.15,195200.0],["2020-01-27",80.89,83.36,80.89,81.4,243600.0],["2020-01-28",82.0,83.17,81.25,82.3,158500.0],["2020-01-29",82.28,82.99,80.6,81.87,182800.0],["2020-01-30",81.82,82.77,81.03,81.64,170700.0],["2020-01-31",81.87,82.03,79.07,79.74,169300.0],["2020-02-03",80.0,81.51,79.86,80.94,232700.0],["2020-02-04",81.63,81.72,80.25,81.45,183600.0],["2020-02-05",81.79,87.5,81.07,86.84,679100.0],["2020-02-06",87.77,89.9,87.32,87.7,433500.0],["2020-02-07",87.63,88.82,87.23,88.58,198200.0],["2020-02-10",88.79,90.8,88.79,90.64,204400.0],["2020-02-11",90.87,91.69,90.32,91.07,174600.0],["2020-02-12",91.69,92.27,90.26,91.36,181900.0],["2020-02-13",91.1,93.02,90.92,91.76,167100.0],["2020-02-14",91.94,92.23,90.91,92.14,126300.0],["2020-02-18",92.25,93.15,91.57,92.33,206200.0],["2020-02-19",92.62,94.94,92.62,94.02,125200.0],["2020-02-20",93.77,95.17,92.27,95.01,124700.0],["2020-02-21",94.95,95.72,93.58,94.12,230200.0],["2020-02-24",91.49,94.43,90.8,93.08,265400.0],["2020-02-25",92.26,93.36,79.23,79.8,911100.0],["2020-02-26",80.87,81.88,77.3,77.53,568600.0],["2020-02-27",76.81,79.54,74.12,77.38,451100.0],["2020-02-28",75.0,78.03,74.02,75.35,502500.0],["2020-03-02",77.2,81.76,75.36,80.7,620500.0],["2020-03-03",80.87,85.92,80.53,83.8,386300.0],["2020-03-04",85.78,88.77,85.11,88.42,423200.0],["2020-03-05",87.0,91.78,86.94,88.84,405900.0],["2020-03-06",86.82,87.95,82.59,85.4,883600.0],["2020-03-09",81.9,82.22,71.8,72.09,782300.0],["2020-03-10",74.51,75.56,69.0,75.4,636900.0],["2020-03-11",72.77,73.79,67.65,68.98,412300.0],["2020-03-12",66.44,66.69,57.13,57.66,612100.0],["2020-03-13",60.5,60.75,52.35,59.81,842900.0],["2020-03-16",50.26,52.93,41.99,41.99,1110200.0],["2020-03-17",42.67,44.7,37.53,43.22,1076900.0],["2020-03-18",38.38,41.55,33.55,36.84,796000.0],["2020-03-19",36.76,43.09,34.35,41.21,598400.0],["2020-03-20",42.16,46.04,38.72,43.39,767200.0],["2020-03-23",43.77,45.96,41.01,44.44,741900.0],["2020-03-24",48.47,52.8,47.26,49.27,655400.0],["2020-03-25",49.95,55.12,48.55,53.12,678800.0],["2020-03-26",54.2,54.2,47.62,51.2,627600.0],["2020-03-27",48.22,49.4,46.3,47.77,451800.0],["2020-03-30",48.2,48.2,43.01,45.19,474800.0],["2020-03-31",44.83,46.48,42.92,45.15,458400.0],["2020-04-01",42.59,43.39,38.22,38.6,685200.0],["2020-04-02",38.07,39.42,34.71,35.23,821600.0],["2020-04-03",35.5,35.88,33.0,34.39,624600.0],["2020-04-06",40.09,43.31,39.23,41.23,885800.0],["2020-04-07",44.5,48.6,43.71,44.61,686100.0],["2020-04-08",45.75,51.55,45.37,51.04,486200.0],["2020-04-09",53.54,57.38,52.65,54.74,767400.0],["2020-04-13",54.2,54.73,45.54,46.25,547300.0],["2020-04-14",48.41,50.76,48.28,50.39,413900.0],["2020-04-15",47.92,48.24,43.35,45.26,573400.0],["2020-04-16",45.69,48.22,44.66,46.21,394600.0],["2020-04-17",48.55,50.72,48.55,49.65,454000.0],["2020-04-20",47.73,50.7,47.12,48.68,490600.0],["2020-04-21",46.51,49.06,46.51,48.28,247100.0],["2020-04-22",49.39,50.67,46.71,47.05,459400.0],["2020-04-23",47.51,48.88,45.65,46.43,348100.0],["2020-04-24",47.06,49.14,45.86,48.78,405400.0],["2020-04-27",49.5,52.75,48.81,52.58,464700.0],["2020-04-28",55.0,58.02,54.43,55.43,747200.0],["2020-04-29",57.49,63.43,56.52,63.31,732200.0],["2020-04-30",61.17,61.98,59.7,60.58,462400.0],["2020-05-01",57.04,60.19,56.9,60.08,404700.0],["2020-05-04",58.32,62.96,57.38,62.47,410600.0],["2020-05-05",67.0,69.48,62.87,63.94,764700.0],["2020-05-06",67.16,68.28,63.14,66.67,581200.0],["2020-05-07",66.83,68.43,65.9,67.74,464900.0],["2020-05-08",69.3,71.38,68.25,71.18,456000.0],["2020-05-11",69.15,72.95,67.37,72.22,386900.0],["2020-05-12",72.21,73.15,69.87,69.87,302400.0],["2020-05-13",69.01,69.39,64.86,66.67,495500.0],["2020-05-14",64.33,67.78,63.01,67.17,565600.0],["2020-05-15",67.02,71.64,66.64,71.35,309900.0],["2020-05-18",77.98,79.06,74.17,78.57,489500.0],["2020-05-19",78.12,81.51,75.76,80.1,461700.0],["2020-05-20",81.75,83.46,79.84,80.49,417000.0],["2020-05-21",79.98,82.41,79.35,79.67,372800.0],["2020-05-22",79.78,82.87,78.88,81.88,241100.0],["2020-05-26",83.76,85.57,83.05,85.14,402400.0],["2020-05-27",87.49,91.54,84.41,88.49,703500.0],["2020-05-28",90.0,90.83,82.92,83.81,441700.0],["2020-05-29",83.07,84.17,81.21,83.42,486200.0],["2020-06-01",83.79,87.99,83.0,83.84,365500.0],["2020-06-02",85.19,88.15,84.59,86.65,306100.0],["2020-06-03",87.61,91.68,87.5,90.66,366800.0],["2020-06-04",88.6,89.55,84.31,85.22,448400.0],["2020-06-05",88.77,91.67,87.64,90.33,423300.0],["2020-06-08",92.29,93.15,86.8,88.04,300400.0],["2020-06-09",86.76,88.97,85.94,87.18,262600.0],["2020-06-10",87.3,90.95,85.69,89.12,259500.0],["2020-06-11",85.31,87.72,81.19,81.28,419500.0],["2020-06-12",85.34,87.09,82.97,85.05,338300.0],["2020-06-15",82.83,90.9,82.41,89.91,332600.0],["2020-06-16",93.0,95.24,90.68,92.47,399500.0],["2020-06-17",92.76,94.24,91.34,91.74,256300.0],["2020-06-18",90.48,91.15,87.25,88.77,228100.0],["2020-06-19",90.29,90.29,86.14,87.59,411400.0],["2020-06-22",86.06,90.2,86.06,89.58,202000.0],["2020-06-23",90.68,91.85,88.8,90.76,220900.0],["2020-06-24",89.06,90.76,84.91,86.1,395700.0],["2020-06-25",84.99,87.11,83.66,86.14,312800.0],["2020-06-26",85.45,86.15,81.0,81.47,705800.0],["2020-06-29",82.87,87.06,80.4,86.04,348800.0],["2020-06-30",86.09,88.5,85.48,88.03,182600.0],["2020-07-01",87.89,88.8,85.75,86.76,195900.0],["2020-07-02",88.67,90.48,86.89,87.87,248800.0],["2020-07-06",90.15,92.75,88.93,92.25,296800.0],["2020-07-07",91.66,99.73,91.0,97.67,620800.0],["2020-07-08",100.0,103.21,99.38,102.73,672100.0],["2020-07-09",103.0,103.72,97.84,98.69,408400.0],["2020-07-10",97.89,102.47,97.89,101.61,285900.0],["2020-07-13",103.14,104.49,97.05,97.15,377900.0],["2020-07-14",97.43,104.91,97.14,104.61,444800.0],["2020-07-15",105.21,111.0,105.15,109.4,422300.0],["2020-07-16",107.92,111.43,106.57,110.16,208200.0],["2020-07-17",111.41,114.49,111.17,111.48,351100.0],["2020-07-20",111.61,112.76,109.56,110.92,249500.0],["2020-07-21",111.77,112.98,110.74,110.95,239000.0],["2020-07-22",111.71,116.82,111.17,114.99,357000.0],["2020-07-23",115.72,120.54,110.43,112.76,354500.0],["2020-07-24",111.44,115.39,109.05,113.93,199800.0],["2020-07-27",114.79,118.21,114.46,116.89,273900.0],["2020-07-28",118.24,119.39,113.85,113.98,246700.0],["2020-07-29",114.47,118.71,114.47,118.11,260400.0],["2020-07-30",114.75,118.09,114.75,116.9,168400.0],["2020-07-31",117.31,117.31,111.15,114.11,306900.0],["2020-08-03",116.0,118.96,114.4,118.21,548000.0],["2020-08-04",123.52,123.94,115.01,116.16,484700.0],["2020-08-05",113.77,118.01,113.6,116.66,404900.0],["2020-08-06",117.27,117.77,112.54,112.85,283200.0],["2020-08-07",112.0,113.77,109.84,112.04,284700.0],["2020-08-10",111.89,115.2,109.91,110.15,294300.0],["2020-08-11",110.67,110.67,104.24,104.97,473300.0],["2020-08-12",106.29,107.7,104.66,106.09,311900.0],["2020-08-13",106.09,110.24,104.69,109.76,217000.0],["2020-08-14",109.59,109.9,108.21,108.94,153800.0],["2020-08-17",110.11,115.1,110.11,114.52,240100.0],["2020-08-18",115.85,118.8,113.92,115.24,345400.0],["2020-08-19",114.76,115.57,112.35,115.23,233900.0],["2020-08-20",113.78,117.36,112.53,114.71,272000.0],["2020-08-21",114.31,117.79,113.31,117.05,208400.0],["2020-08-24",118.1,119.16,116.52,119.0,260400.0],["2020-08-25",119.83,120.0,115.72,117.53,204200.0],["2020-08-26",117.25,118.67,114.83,114.86,171400.0],["2020-08-27",115.0,116.93,113.02,113.09,215700.0],["2020-08-28",113.48,117.1,112.69,113.58,314100.0],["2020-08-31",113.08,113.08,108.22,111.86,329700.0],["2020-09-01",111.16,115.96,111.16,115.96,258700.0],["2020-09-02",118.27,123.64,114.35,122.91,555000.0],["2020-09-03",122.9,123.3,110.4,114.85,574000.0],["2020-09-04",113.78,115.8,103.32,108.1,473400.0],["2020-09-08",105.97,112.39,105.8,108.27,233000.0],["2020-09-09",109.67,115.45,108.81,114.44,246000.0],["2020-09-10",114.84,116.62,110.91,111.6,271500.0],["2020-09-11",113.15,114.42,110.56,112.53,201300.0],["2020-09-14",113.71,115.41,110.78,112.49,205500.0],["2020-09-15",113.56,115.73,110.66,110.74,178500.0],["2020-09-16",111.62,117.44,111.62,115.89,327500.0],["2020-09-17",113.13,113.7,108.62,109.71,318800.0],["2020-09-18",110.74,111.98,104.57,105.76,557200.0],["2020-09-21",103.48,107.55,101.3,107.22,332700.0],["2020-09-22",107.41,112.66,105.12,112.5,317500.0],["2020-09-23",112.88,113.01,105.01,105.3,193400.0],["2020-09-24",104.61,110.51,103.19,110.2,260700.0],["2020-09-25",109.12,109.63,106.13,107.89,164400.0],["2020-09-28",110.28,116.25,109.72,115.7,288800.0],["2020-09-29",115.4,115.81,112.62,113.79,149300.0],["2020-09-30",114.78,118.75,114.75,116.17,220700.0],["2020-10-01",117.48,123.58,115.77,123.17,223500.0],["2020-10-02",119.4,127.59,117.82,126.2,298300.0],["2020-10-05",129.67,131.95,121.15,126.76,384200.0],["2020-10-06",128.66,130.44,121.35,122.58,276000.0],["2020-10-07",123.85,126.65,120.47,122.02,305100.0],["2020-10-08",124.55,126.8,122.64,124.28,165400.0],["2020-10-09",126.47,130.09,124.5,126.26,192600.0],["2020-10-12",127.41,128.67,125.01,127.83,148700.0],["2020-10-13",126.62,128.88,124.34,128.1,149200.0],["2020-10-14",128.11,128.68,125.02,126.54,158600.0],["2020-10-15",125.0,129.6,124.26,129.12,147500.0],["2020-10-16",129.12,132.98,126.79,126.9,176000.0],["2020-10-19",127.01,129.12,124.92,125.19,178200.0],["2020-10-20",126.27,129.08,124.96,126.69,112500.0],["2020-10-21",127.67,128.0,117.25,118.5,349300.0],["2020-10-22",119.05,119.41,108.39,112.27,430400.0],["2020-10-23",112.09,117.23,111.4,116.88,172000.0],["2020-10-26",114.49,115.3,111.5,113.95,175000.0],["2020-10-27",113.87,115.88,112.41,113.17,136900.0],["2020-10-28",109.68,114.15,109.25,112.19,115800.0],["2020-10-29",111.91,113.46,106.86,108.79,191100.0],["2020-10-30",108.87,110.09,104.55,106.88,236800.0],["2020-11-02",108.79,112.86,108.78,111.95,307800.0],["2020-11-03",117.0,119.1,110.01,114.79,489700.0],["2020-11-04",112.51,122.81,112.51,120.98,366600.0],["2020-11-05",123.54,125.09,121.04,123.19,253600.0],["2020-11-06",124.63,124.63,116.12,117.34,266600.0],["2020-11-09",121.29,121.29,104.3,104.3,622700.0],["2020-11-10",104.63,114.6,104.63,112.95,450000.0],["2020-11-11",113.97,115.0,111.11,114.14,225200.0],["2020-11-12",114.35,115.37,109.12,110.31,241800.0],["2020-11-13",109.74,115.0,109.74,111.92,241900.0],["2020-11-16",112.95,113.37,108.61,109.33,510700.0],["2020-11-17",106.61,110.56,105.52,108.95,374700.0],["2020-11-18",109.23,112.75,108.5,110.45,176300.0],["2020-11-19",110.27,112.04,107.85,110.21,266200.0],["2020-11-20",109.59,111.23,108.42,110.06,192300.0],["2020-11-23",111.43,115.2,108.0,113.8,284900.0],["2020-11-24",115.03,115.03,109.6,110.17,203200.0],["2020-11-25",111.58,111.78,107.75,109.59,185500.0],["2020-11-27",109.81,112.67,109.42,111.59,177500.0],["2020-11-30",111.15,111.41,106.18,108.05,283000.0],["2020-12-01",109.41,109.43,106.75,107.63,266700.0],["2020-12-02",107.39,107.67,102.51,102.52,377900.0],["2020-12-03",103.74,107.79,102.52,107.15,584100.0],["2020-12-04",109.62,109.99,102.27,104.84,492900.0],["2020-12-07",104.5,108.0,102.5,107.61,281000.0],["2020-12-08",105.92,106.71,102.26,103.16,398400.0],["2020-12-09",106.89,110.89,106.28,106.95,441400.0],["2020-12-10",106.14,107.29,104.03,106.24,201000.0],["2020-12-11",107.02,109.59,106.99,107.82,242100.0],["2020-12-14",109.77,111.46,106.49,107.58,326100.0],["2020-12-15",108.69,109.75,106.9,107.6,246400.0],["2020-12-16",107.6,108.43,104.89,106.48,235600.0],["2020-12-17",107.66,113.75,107.55,112.52,343000.0],["2020-12-18",113.65,116.09,112.14,112.55,484600.0],["2020-12-21",111.11,113.99,109.0,112.42,236200.0],["2020-12-22",113.08,114.69,112.13,114.46,169600.0],["2020-12-23",115.0,115.24,109.39,110.68,264400.0],["2020-12-24",110.01,112.84,109.61,112.74,75200.0],["2020-12-28",113.92,114.0,108.75,109.35,181100.0],["2020-12-29",109.25,109.56,106.63,108.29,141800.0],["2020-12-30",108.18,110.59,107.38,107.55,175600.0],["2020-12-31",107.48,108.6,105.3,105.85,201000.0],["2021-01-04",106.04,107.2,101.12,103.61,319000.0],["2021-01-05",102.97,107.39,101.49,106.48,399000.0],["2021-01-06",106.5,110.12,102.89,108.48,453700.0],["2021-01-07",108.3,109.65,103.2,104.35,675100.0],["2021-01-08",105.66,105.66,96.55,97.33,596000.0],["2021-01-11",96.83,101.38,95.54,99.6,325300.0],["2021-01-12",99.35,100.18,97.53,98.31,245100.0],["2021-01-13",99.25,101.96,98.37,98.59,265000.0],["2021-01-14",99.77,101.15,97.76,98.01,267800.0],["2021-01-15",97.67,101.27,97.2,100.88,247800.0],["2021-01-19",102.03,103.5,99.35,102.23,329900.0],["2021-01-20",102.78,109.4,102.5,106.56,440400.0],["2021-01-21",107.98,111.11,107.08,109.32,343600.0],["2021-01-22",109.73,111.0,106.04,110.6,223100.0],["2021-01-25",111.36,115.62,111.21,112.81,214200.0],["2021-01-26",113.72,117.0,109.05,111.97,270800.0],["2021-01-27",110.3,113.96,107.79,108.76,315400.0],["2021-01-28",109.51,109.94,105.58,107.5,354000.0],["2021-01-29",106.2,107.2,104.0,106.71,295300.0],["2021-02-01",108.53,110.5,106.16,109.3,298000.0],["2021-02-02",110.59,110.6,107.64,108.66,292300.0],["2021-02-03",108.73,111.34,108.73,109.44,167500.0],["2021-02-04",109.84,111.85,107.5,111.14,202500.0],["2021-02-05",112.49,116.57,110.6,116.3,214800.0],["2021-02-08",118.29,120.37,116.27,119.0,283600.0],["2021-02-09",119.35,120.83,117.59,118.03,266200.0],["2021-02-10",119.01,121.6,115.15,120.85,203600.0],["2021-02-11",122.68,125.0,120.67,123.37,268400.0],["2021-02-12",123.96,124.25,120.54,120.82,148800.0],["2021-02-16",120.86,120.86,114.5,114.98,234300.0],["2021-02-17",114.31,116.55,113.3,116.46,155400.0],["2021-02-18",115.57,117.89,115.19,116.07,165700.0],["2021-02-19",116.56,119.15,116.08,119.0,287400.0],["2021-02-22",117.11,118.62,114.75,115.09,246700.0],["2021-02-23",116.77,117.0,109.5,115.81,377800.0],["2021-02-24",116.99,118.0,112.4,115.92,243000.0],["2021-02-25",114.22,115.43,105.07,105.49,402400.0],["2021-02-26",107.08,111.2,105.66,109.25,251500.0],["2021-03-01",110.62,113.84,110.33,112.63,240500.0],["2021-03-02",112.55,118.6,111.57,118.4,377200.0],["2021-03-03",117.51,124.0,115.62,121.71,744000.0],["2021-03-04",120.98,129.72,117.28,121.72,607700.0],["2021-03-05",122.3,125.51,116.75,125.14,588000.0],["2021-03-08",127.12,133.22,125.68,131.15,393800.0],["2021-03-09",132.97,137.55,131.08,134.0,434300.0],["2021-03-10",134.62,140.26,134.45,137.94,277500.0],["2021-03-11",138.03,141.0,135.77,138.41,307500.0],["2021-03-12",135.2,139.5,134.22,138.59,280600.0],["2021-03-15",137.33,141.31,136.0,141.0,282200.0],["2021-03-16",142.58,142.96,136.84,137.6,349900.0],["2021-03-17",136.0,145.92,134.25,144.82,327600.0],["2021-03-18",143.85,143.85,139.6,141.01,528500.0],["2021-03-19",140.72,143.59,139.38,141.56,523200.0],["2021-03-22",142.76,143.47,138.65,142.4,231600.0],["2021-03-23",142.0,143.47,137.3,138.9,338400.0],["2021-03-24",139.51,142.73,138.3,140.0,208000.0],["2021-03-25",138.12,145.19,134.54,144.76,382000.0],["2021-03-26",146.31,151.81,144.27,151.7,292200.0],["2021-03-29",151.3,154.02,146.65,146.8,210500.0],["2021-03-30",146.9,150.19,145.95,149.76,313000.0],["2021-03-31",149.16,151.65,148.0,149.31,256000.0],["2021-04-01",149.48,154.32,149.48,153.0,201900.0],["2021-04-05",154.98,155.65,152.41,153.54,208000.0],["2021-04-06",154.41,156.0,152.4,155.19,175600.0],["2021-04-07",155.19,157.65,154.17,154.84,186700.0],["2021-04-08",156.1,156.1,151.76,152.88,227100.0],["2021-04-09",152.51,158.64,151.9,158.09,128500.0],["2021-04-12",159.14,161.75,156.49,160.93,209100.0],["2021-04-13",160.0,160.96,156.59,160.42,200700.0],["2021-04-14",160.42,163.64,159.48,163.04,275200.0],["2021-04-15",164.6,166.67,163.45,165.22,310200.0],["2021-04-16",165.32,169.85,164.22,168.78,243700.0],["2021-04-19",169.56,170.47,166.05,170.2,237300.0],["2021-04-20",171.0,171.0,160.37,163.66,330600.0],["2021-04-21",162.96,170.44,162.96,166.83,243700.0],["2021-04-22",164.47,166.38,161.24,164.95,308300.0],["2021-04-23",166.0,168.15,162.87,167.15,273000.0],["2021-04-26",169.09,169.09,166.22,167.09,229900.0],["2021-04-27",167.14,171.94,166.97,167.86,170200.0],["2021-04-28",168.9,168.9,164.33,165.26,202800.0],["2021-04-29",165.97,172.05,165.35,170.36,240300.0],["2021-04-30",170.41,171.4,165.15,165.78,239700.0],["2021-05-03",167.03,173.38,166.35,172.07,380000.0],["2021-05-04",174.0,179.0,167.25,174.62,581800.0],["2021-05-05",176.2,176.66,167.69,172.11,467000.0],["2021-05-06",175.89,177.58,171.93,175.29,312100.0],["2021-05-07",174.94,183.69,173.7,183.36,354100.0],["2021-05-10",184.68,188.0,180.33,181.07,302000.0],["2021-05-11",177.26,177.72,165.25,171.86,442800.0],["2021-05-12",170.44,170.6,163.53,164.32,319300.0],["2021-05-13",164.03,174.62,164.03,172.8,253500.0],["2021-05-14",173.73,176.51,171.99,175.83,280900.0],["2021-05-17",173.64,174.87,168.43,171.04,256200.0],["2021-05-18",171.79,173.41,166.22,166.53,443000.0],["2021-05-19",162.43,166.12,160.44,165.7,246100.0],["2021-05-20",165.37,169.59,163.82,167.74,160900.0],["2021-05-21",169.74,171.22,163.36,164.5,283700.0],["2021-05-24",166.15,169.5,165.64,167.39,191500.0],["2021-05-25",168.0,175.73,168.0,172.28,257800.0],["2021-05-26",173.23,178.73,172.59,178.01,243600.0],["2021-05-27",181.0,181.0,174.97,178.38,226000.0],["2021-05-28",179.55,181.95,176.91,180.81,207000.0],["2021-06-01",184.2,184.99,179.0,183.17,272800.0],["2021-06-02",182.93,185.0,179.4,181.26,461300.0],["2021-06-03",179.22,179.94,171.38,171.55,266300.0],["2021-06-04",173.2,174.23,168.43,172.99,293900.0],["2021-06-07",172.2,173.65,168.69,171.68,264500.0],["2021-06-08",172.57,175.98,172.47,175.56,221300.0],["2021-06-09",175.15,175.15,166.26,167.14,287200.0],["2021-06-10",165.5,165.82,152.85,154.82,531000.0],["2021-06-11",155.49,157.53,154.74,156.45,236200.0],["2021-06-14",156.17,156.93,152.2,153.57,342300.0],["2021-06-15",154.43,157.33,153.16,155.7,433200.0],["2021-06-16",156.58,160.0,152.69,152.79,415400.0],["2021-06-17",151.65,155.06,149.5,152.26,408800.0],["2021-06-18",150.43,157.36,150.36,153.01,634600.0],["2021-06-21",153.73,157.16,153.39,155.54,314200.0],["2021-06-22",154.27,156.42,153.03,155.83,258000.0],["2021-06-23",155.52,155.52,150.36,153.94,174200.0],["2021-06-24",153.09,155.21,151.22,154.58,124800.0],["2021-06-25",155.57,156.79,153.58,153.62,398300.0],["2021-06-28",154.02,156.54,153.42,155.58,181500.0],["2021-06-29",156.0,161.15,156.0,160.01,209200.0],["2021-06-30",159.75,163.1,158.79,161.94,188000.0],["2021-07-01",162.48,167.07,160.61,166.04,219400.0],["2021-07-02",166.37,167.03,164.8,165.41,149900.0],["2021-07-06",165.18,165.18,159.02,162.07,238300.0],["2021-07-07",162.97,170.75,162.54,168.74,274400.0],["2021-07-08",164.65,167.69,160.0,163.28,197900.0],["2021-07-09",164.1,167.5,163.82,164.17,155900.0],["2021-07-12",163.19,164.95,160.82,163.77,190000.0],["2021-07-13",163.06,163.06,156.75,157.03,176500.0],["2021-07-14",157.38,160.72,156.5,158.58,172600.0],["2021-07-15",158.1,160.06,155.08,156.69,177500.0],["2021-07-16",156.99,159.7,154.97,155.41,176900.0],["2021-07-19",152.3,159.52,151.23,156.98,210600.0],["2021-07-20",157.9,162.14,155.97,160.7,179300.0],["2021-07-21",161.11,164.69,160.72,163.99,136400.0],["2021-07-22",162.28,163.25,159.41,161.32,172900.0],["2021-07-23",162.26,165.83,161.5,165.69,159800.0],["2021-07-26",166.0,167.16,159.16,159.5,142400.0],["2021-07-27",159.49,161.59,155.99,161.35,128200.0],["2021-07-28",161.86,163.3,158.32,160.06,149800.0],["2021-07-29",161.1,172.2,161.1,168.94,244700.0],["2021-07-30",167.63,172.15,167.08,170.9,202000.0],["2021-08-02",172.6,175.9,172.5,173.25,294700.0],["2021-08-03",174.87,174.87,161.12,163.04,478200.0],["2021-08-04",162.1,164.75,158.66,159.01,281800.0],["2021-08-05",158.98,161.75,157.26,158.28,173000.0],["2021-08-06",159.66,161.46,156.5,158.49,145600.0],["2021-08-09",157.01,159.95,155.8,157.69,144200.0],["2021-08-10",157.26,160.91,156.15,157.77,171300.0],["2021-08-11",157.9,162.37,156.56,161.95,152200.0],["2021-08-12",162.5,164.46,158.38,159.72,156000.0],["2021-08-13",159.49,160.24,156.19,157.77,118600.0],["2021-08-16",157.42,161.12,156.0,159.38,119800.0],["2021-08-17",157.23,157.23,150.78,152.1,145900.0],["2021-08-18",151.78,155.32,150.5,153.26,182200.0],["2021-08-19",150.88,152.84,145.89,151.14,174000.0],["2021-08-20",150.76,154.8,150.57,153.86,154200.0],["2021-08-23",154.75,154.75,150.36,152.7,146500.0],["2021-08-24",152.7,158.43,152.7,156.04,142400.0],["2021-08-25",156.75,158.62,155.92,156.24,121100.0],["2021-08-26",157.93,158.04,152.92,154.12,137300.0],["2021-08-27",154.18,160.99,154.18,158.2,229800.0],["2021-08-30",158.13,159.45,155.86,159.03,135300.0],["2021-08-31",159.74,161.76,156.56,160.33,165900.0],["2021-09-01",161.15,164.88,159.72,164.4,167700.0],["2021-09-02",164.9,165.25,162.43,163.4,116200.0],["2021-09-03",162.23,163.35,158.76,162.61,143800.0],["2021-09-07",161.45,161.79,157.96,159.39,146100.0],["2021-09-08",157.4,157.68,151.5,151.98,212700.0],["2021-09-09",152.09,155.65,150.63,153.61,198300.0],["2021-09-10",155.36,156.76,152.89,153.05,195100.0],["2021-09-13",153.67,153.67,147.97,152.39,261800.0],["2021-09-14",153.98,154.72,149.54,151.09,181200.0],["2021-09-15",150.76,153.72,149.59,153.32,158500.0],["2021-09-16",153.31,157.41,153.31,155.56,180500.0],["2021-09-17",155.98,158.0,155.0,156.85,581900.0],["2021-09-20",153.11,155.47,148.14,150.16,202000.0],["2021-09-21",151.02,152.58,148.62,151.18,162800.0],["2021-09-22",151.9,154.5,151.35,151.64,155000.0],["2021-09-23",152.17,153.04,148.33,148.9,159200.0],["2021-09-24",148.0,151.0,145.52,148.78,145900.0],["2021-09-27",147.46,152.64,146.38,151.64,175600.0],["2021-09-28",150.36,150.98,147.69,148.44,111200.0],["2021-09-29",149.35,152.12,149.35,149.51,129400.0],["2021-09-30",150.74,150.74,141.8,141.91,169600.0],["2021-10-01",142.63,143.55,139.11,140.76,262400.0],["2021-10-04",140.39,140.87,138.27,140.28,172300.0],["2021-10-05",140.33,141.9,136.99,137.8,209200.0],["2021-10-06",136.78,139.31,135.15,137.31,155400.0],["2021-10-07",138.9,145.09,138.9,141.56,305600.0],["2021-10-08",141.69,142.68,138.56,139.82,117600.0],["2021-10-11",139.91,140.98,137.99,138.52,93000.0],["2021-10-12",139.73,140.14,138.38,139.36,105000.0],["2021-10-13",140.29,142.44,139.03,141.93,97000.0],["2021-10-14",141.5,143.93,141.22,142.96,203600.0],["2021-10-15",145.26,145.26,138.59,138.61,205500.0],["2021-10-18",138.38,142.05,138.38,140.62,234900.0],["2021-10-19",142.12,144.1,140.64,142.9,140800.0],["2021-10-20",143.44,147.75,143.0,146.38,135100.0],["2021-10-21",145.8,147.01,144.16,145.26,111400.0],["2021-10-22",145.58,147.81,145.26,145.62,123100.0],["2021-10-25",145.62,148.39,144.8,145.71,124500.0],["2021-10-26",146.31,147.33,144.58,146.19,95500.0],["2021-10-27",147.12,150.19,144.57,144.57,146800.0],["2021-10-28",145.87,150.84,144.03,147.81,155100.0],["2021-10-29",147.4,150.81,147.4,149.3,182900.0],["2021-11-01",148.79,155.03,146.04,154.65,258100.0],["2021-11-02",152.5,154.63,133.32,135.89,789000.0],["2021-11-03",135.58,142.5,135.25,138.85,326600.0],["2021-11-04",140.0,142.66,134.4,135.09,331900.0],["2021-11-05",137.23,140.34,136.0,138.47,237100.0],["2021-11-08",139.0,139.39,135.59,136.81,202000.0],["2021-11-09",137.87,140.57,137.87,139.18,236800.0],["2021-11-10",138.79,141.48,137.73,138.13,264500.0],["2021-11-11",138.9,140.93,138.52,140.47,147100.0],["2021-11-12",141.0,143.83,140.67,142.99,200000.0],["2021-11-15",143.89,143.89,142.05,143.0,118400.0],["2021-11-16",143.63,145.86,143.18,145.33,192600.0],["2021-11-17",145.0,148.14,145.0,147.46,179600.0],["2021-11-18",147.5,150.48,146.28,149.89,222000.0],["2021-11-19",149.32,153.97,149.28,150.98,211800.0],["2021-11-22",152.0,152.0,146.59,147.47,170000.0],["2021-11-23",147.78,149.25,145.5,148.49,143700.0],["2021-11-24",148.19,149.38,146.34,146.51,97900.0],["2021-11-26",143.58,145.67,140.83,143.19,140500.0],["2021-11-29",144.59,144.77,140.0,143.51,200400.0],["2021-11-30",143.28,148.07,140.64,143.66,390500.0],["2021-12-01",146.2,149.63,144.51,146.47,230500.0],["2021-12-02",146.91,154.32,146.17,153.64,217300.0],["2021-12-03",154.36,154.53,150.42,151.47,191100.0],["2021-12-06",152.41,157.41,151.04,155.12,211500.0],["2021-12-07",156.03,159.24,152.69,156.87,251300.0],["2021-12-08",157.07,160.5,155.05,155.99,244100.0],["2021-12-09",157.95,160.59,156.43,158.31,262200.0],["2021-12-10",158.86,160.13,156.07,159.72,189600.0],["2021-12-13",158.99,160.12,152.05,153.17,221200.0],["2021-12-14",152.21,154.57,150.17,152.72,216300.0],["2021-12-15",152.96,156.67,147.3,156.41,406900.0],["2021-12-16",155.43,156.39,151.05,152.27,261400.0],["2021-12-17",150.24,151.82,148.66,150.51,542100.0],["2021-12-20",150.52,150.52,145.0,146.41,347500.0],["2021-12-21",147.35,151.32,147.34,150.98,213200.0],["2021-12-22",149.57,153.76,149.57,153.74,310200.0],["2021-12-23",154.94,154.96,151.86,152.19,96300.0],["2021-12-27",151.7,153.37,148.94,150.15,179600.0],["2021-12-28",151.0,153.0,150.22,151.46,115400.0],["2021-12-29",151.39,152.32,145.53,151.29,178100.0],["2021-12-30",151.8,153.72,150.87,151.25,112400.0],["2021-12-31",151.25,155.54,149.77,154.48,134700.0],["2022-01-03",154.34,155.43,147.86,148.34,221200.0],["2022-01-04",148.57,149.61,145.97,147.13,272300.0],["2022-01-05",147.64,150.88,143.94,144.08,218000.0],["2022-01-06",144.8,145.36,140.83,144.07,192300.0],["2022-01-07",145.44,145.77,133.31,133.68,349300.0],["2022-01-10",132.06,134.59,129.11,134.29,413900.0],["2022-01-11",134.29,137.28,132.6,136.96,152000.0],["2022-01-12",136.65,138.99,135.0,136.41,215700.0],["2022-01-13",138.61,141.85,136.9,138.9,232700.0],["2022-01-14",137.71,141.68,136.57,139.02,237000.0],["2022-01-18",137.04,137.04,127.64,128.23,277100.0],["2022-01-19",128.5,129.03,123.2,124.81,318500.0],["2022-01-20",125.79,127.26,121.67,122.33,245300.0],["2022-01-21",120.8,126.13,120.15,120.29,222500.0],["2022-01-24",117.72,128.64,116.66,128.14,322900.0],["2022-01-25",126.85,128.6,123.97,125.68,180000.0],["2022-01-26",128.78,129.26,116.51,118.57,237600.0],["2022-01-27",118.85,121.96,114.98,116.49,212200.0],["2022-01-28",116.47,121.83,113.74,121.78,203200.0],["2022-01-31",121.52,125.3,120.49,124.51,208600.0],["2022-02-01",125.0,125.87,119.74,123.17,243000.0],["2022-02-02",124.82,126.64,123.43,125.6,218900.0],["2022-02-03",125.26,126.69,123.5,124.65,262500.0],["2022-02-04",123.77,123.82,117.56,118.77,286000.0],["2022-02-07",117.5,119.85,115.11,117.47,239600.0],["2022-02-08",118.09,121.91,116.37,121.78,297400.0],["2022-02-09",123.0,126.24,122.5,125.43,266700.0],["2022-02-10",123.2,125.89,120.43,121.41,315900.0],["2022-02-11",122.06,123.61,119.82,120.97,252100.0],["2022-02-14",121.33,123.51,119.62,121.45,408800.0],["2022-02-15",129.61,132.84,126.0,129.55,813300.0],["2022-02-16",127.81,129.38,123.39,128.0,461000.0],["2022-02-17",126.86,128.0,122.71,122.82,309000.0],["2022-02-18",123.44,125.84,121.3,124.27,340400.0],["2022-02-22",122.82,125.77,118.77,120.71,438900.0],["2022-02-23",120.47,120.98,115.25,115.9,287800.0],["2022-02-24",110.83,120.62,110.83,120.32,327600.0],["2022-02-25",120.88,125.89,120.63,125.07,230200.0],["2022-02-28",122.93,127.12,122.93,126.13,260500.0],["2022-03-01",126.35,130.3,124.85,128.36,306800.0],["2022-03-02",128.17,134.05,128.17,132.42,361100.0],["2022-03-03",132.56,133.72,130.08,130.87,195400.0],["2022-03-04",129.64,130.14,125.93,127.4,364600.0],["2022-03-07",127.08,127.8,118.5,118.88,324400.0],["2022-03-08",118.41,124.59,116.79,119.89,274100.0],["2022-03-09",122.27,125.1,121.27,121.85,207100.0],["2022-03-10",118.01,120.84,117.22,120.58,234400.0],["2022-03-11",122.2,123.09,117.94,118.9,178900.0],["2022-03-14",120.07,120.07,111.95,114.93,259800.0],["2022-03-15",116.21,119.19,115.01,118.8,204700.0],["2022-03-16",119.26,121.77,114.65,120.23,431300.0],["2022-03-17",120.25,123.81,119.84,123.1,262900.0],["2022-03-18",122.46,126.6,121.59,125.74,422500.0],["2022-03-21",124.78,125.46,119.54,120.71,214200.0],["2022-03-22",121.55,123.31,119.22,120.21,194200.0],["2022-03-23",115.37,116.5,108.73,108.96,702400.0],["2022-03-24",109.46,109.46,104.47,105.51,450200.0],["2022-03-25",106.54,106.65,100.42,102.7,412800.0],["2022-03-28",103.88,104.39,99.45,102.64,286800.0],["2022-03-29",104.72,109.97,103.65,105.85,325600.0],["2022-03-30",105.65,106.77,101.98,102.46,193100.0],["2022-03-31",102.32,102.85,97.37,97.68,431400.0],["2022-04-01",97.92,100.75,97.79,98.93,508000.0],["2022-04-04",98.95,102.24,98.68,102.03,432200.0],["2022-04-05",101.18,102.35,96.29,96.87,441900.0],["2022-04-06",95.95,95.95,91.65,92.15,469000.0],["2022-04-07",92.15,93.28,88.13,90.64,613100.0],["2022-04-08",90.79,94.52,89.31,90.28,340500.0],["2022-04-11",89.58,92.28,89.01,90.83,384200.0],["2022-04-12",93.39,95.88,89.91,90.15,442300.0],["2022-04-13",88.15,92.69,88.15,91.04,428600.0],["2022-04-14",91.81,92.45,88.27,90.06,445800.0],["2022-04-18",89.35,90.93,88.59,89.3,318200.0],["2022-04-19",89.0,93.91,89.0,93.48,347100.0],["2022-04-20",95.0,96.69,93.35,93.89,398600.0],["2022-04-21",95.38,95.92,93.33,94.5,484300.0],["2022-04-22",93.64,94.27,91.94,92.13,412400.0],["2022-04-25",92.15,97.78,91.18,97.64,483300.0],["2022-04-26",96.99,98.35,93.73,93.83,360600.0],["2022-04-27",93.41,95.05,90.48,93.01,381100.0],["2022-04-28",94.58,96.83,91.49,96.46,200100.0],["2022-04-29",96.48,97.88,93.25,93.71,279900.0],["2022-05-02",93.34,98.0,93.02,97.93,404500.0],["2022-05-03",98.5,99.85,95.65,99.06,384300.0],["2022-05-04",100.33,105.33,98.09,104.64,352000.0],["2022-05-05",101.97,103.18,98.76,100.26,314900.0],["2022-05-06",100.06,100.06,96.31,97.76,369100.0],["2022-05-09",96.53,100.93,95.34,97.43,289800.0],["2022-05-10",99.81,100.97,93.62,95.08,286200.0],["2022-05-11",95.02,95.08,88.5,88.9,317900.0],["2022-05-12",87.92,95.51,87.92,94.54,441000.0],["2022-05-13",96.82,100.14,95.0,99.01,439100.0],["2022-05-16",99.34,99.72,96.0,98.4,461300.0],["2022-05-17",100.38,101.96,97.37,101.04,213000.0],["2022-05-18",98.51,98.59,95.71,97.09,419800.0],["2022-05-19",96.64,99.4,96.13,97.35,263400.0],["2022-05-20",98.83,98.83,93.6,96.73,284400.0],["2022-05-23",97.31,97.33,92.03,92.45,316500.0],["2022-05-24",91.23,92.28,86.72,88.67,385500.0],["2022-05-25",88.28,92.07,88.22,91.16,287400.0],["2022-05-26",92.16,97.64,92.16,96.24,207200.0],["2022-05-27",96.53,98.98,96.53,98.79,203800.0],["2022-05-31",97.5,98.19,95.93,97.99,226800.0],["2022-06-01",98.6,98.6,96.89,97.38,238500.0],["2022-06-02",97.76,99.74,96.77,98.93,161200.0],["2022-06-03",97.41,98.21,96.39,97.31,179900.0],["2022-06-06",97.53,98.3,94.82,94.93,152600.0],["2022-06-07",93.48,98.33,92.98,98.23,297200.0],["2022-06-08",97.05,98.41,95.29,96.12,232600.0],["2022-06-09",95.33,98.43,95.33,96.37,239900.0],["2022-06-10",94.89,95.42,91.21,91.9,289300.0],["2022-06-13",88.4,89.6,82.48,84.05,429900.0],["2022-06-14",83.94,85.39,82.53,83.57,408000.0],["2022-06-15",84.49,85.0,79.9,83.13,555800.0],["2022-06-16",82.5,82.5,75.54,76.6,573400.0],["2022-06-17",76.11,76.16,71.73,74.23,681800.0],["2022-06-21",76.0,79.26,74.59,76.46,535300.0],["2022-06-22",75.0,79.5,75.0,78.86,325700.0],["2022-06-23",79.44,86.26,79.44,85.8,331900.0],["2022-06-24",86.7,88.65,85.79,86.53,801200.0],["2022-06-27",87.41,89.17,85.95,87.76,193700.0],["2022-06-28",86.93,88.17,84.97,85.08,212000.0],["2022-06-29",83.98,85.98,82.74,85.98,195800.0],["2022-06-30",84.87,87.5,83.65,86.9,202900.0],["2022-07-01",87.11,93.42,86.26,93.1,239200.0],["2022-07-05",92.04,100.26,91.58,100.19,403500.0],["2022-07-06",99.54,100.74,95.43,98.44,251300.0],["2022-07-07",98.07,99.12,94.46,96.93,235000.0],["2022-07-08",96.34,98.75,95.91,97.92,161300.0],["2022-07-11",97.32,99.63,97.13,97.55,174200.0],["2022-07-12",96.0,99.92,95.02,96.92,182400.0],["2022-07-13",95.0,98.86,92.79,97.81,198300.0],["2022-07-14",96.33,97.38,94.5,96.21,156100.0],["2022-07-15",98.65,98.65,94.26,96.47,175900.0],["2022-07-18",97.49,98.83,95.4,96.44,168300.0],["2022-07-19",97.64,101.22,95.98,101.09,221700.0],["2022-07-20",101.25,101.93,99.15,101.25,238900.0],["2022-07-21",100.6,105.39,98.23,105.2,321600.0],["2022-07-22",104.82,107.76,104.19,106.16,247900.0],["2022-07-25",105.86,105.88,103.98,104.72,214000.0],["2022-07-26",103.28,105.07,102.75,105.01,184800.0],["2022-07-27",105.8,108.98,103.69,108.44,209700.0],["2022-07-28",108.54,111.98,107.1,111.9,287700.0],["2022-07-29",112.07,113.01,108.8,112.8,190900.0],["2022-08-01",111.24,115.68,110.84,114.32,450800.0],["2022-08-02",113.89,116.1,105.93,106.51,503700.0],["2022-08-03",105.7,108.37,105.46,106.73,333200.0],["2022-08-04",107.38,111.33,106.61,110.91,219000.0],["2022-08-05",108.31,111.05,107.55,108.15,181600.0],["2022-08-08",109.45,111.37,107.99,109.77,149000.0],["2022-08-09",108.18,108.67,105.31,106.51,160900.0],["2022-08-10",109.2,114.94,108.29,112.27,241800.0],["2022-08-11",114.55,114.72,110.83,112.02,208600.0],["2022-08-12",112.22,113.91,110.9,112.27,132200.0],["2022-08-15",112.15,113.8,110.57,111.36,128600.0],["2022-08-16",111.17,112.4,109.48,110.94,208000.0],["2022-08-17",109.34,111.64,107.22,108.43,121000.0],["2022-08-18",108.42,108.77,105.41,106.66,282900.0],["2022-08-19",105.7,105.7,102.07,102.35,231600.0],["2022-08-22",100.31,101.63,99.03,99.42,166100.0],["2022-08-23",99.42,100.73,98.75,98.81,157500.0],["2022-08-24",98.6,101.37,97.1,99.39,227600.0],["2022-08-25",99.35,101.99,98.49,101.56,283000.0],["2022-08-26",101.91,101.91,95.82,96.59,140300.0],["2022-08-29",95.65,97.69,95.65,96.68,128500.0],["2022-08-30",97.31,100.35,95.13,96.15,230300.0],["2022-08-31",96.15,96.53,94.56,94.91,183400.0],["2022-09-01",93.59,93.88,91.33,92.73,269300.0],["2022-09-02",93.95,94.58,90.3,90.82,212500.0],["2022-09-06",90.77,90.77,88.09,88.8,195400.0],["2022-09-07",89.76,91.68,88.67,91.21,201600.0],["2022-09-08",89.97,92.03,88.73,92.0,162100.0],["2022-09-09",93.02,94.75,92.2,94.57,159200.0],["2022-09-12",95.47,96.84,94.75,94.81,142300.0],["2022-09-13",91.27,91.27,85.6,86.96,371600.0],["2022-09-14",86.87,87.05,84.54,85.82,251400.0],["2022-09-15",85.22,88.0,83.33,84.39,185400.0],["2022-09-16",83.2,86.68,83.01,86.47,532500.0],["2022-09-19",86.29,87.76,85.88,87.57,189200.0],["2022-09-20",85.88,86.92,85.14,85.53,183500.0],["2022-09-21",86.93,87.74,84.65,84.89,271300.0],["2022-09-22",84.31,85.79,83.26,84.31,306600.0],["2022-09-23",83.25,84.2,82.25,83.71,183200.0],["2022-09-26",83.16,84.4,81.12,81.22,140600.0],["2022-09-27",80.76,82.65,77.6,79.07,203100.0],["2022-09-28",80.08,84.32,79.45,83.48,209800.0],["2022-09-29",81.68,81.9,80.34,81.53,177000.0],["2022-09-30",81.3,83.62,80.55,81.37,213200.0],["2022-10-03",83.12,86.36,82.55,85.99,241500.0],["2022-10-04",87.19,90.56,87.19,90.55,168700.0],["2022-10-05",88.24,89.57,87.07,87.83,179700.0],["2022-10-06",86.8,88.66,86.11,88.3,164600.0],["2022-10-07",87.12,87.58,84.72,87.35,207200.0],["2022-10-10",86.83,87.86,85.61,87.37,154200.0],["2022-10-11",87.47,89.6,86.0,86.68,191200.0],["2022-10-12",86.12,86.42,84.41,85.58,201000.0],["2022-10-13",83.17,84.56,80.25,83.45,227100.0],["2022-10-14",84.21,84.55,78.74,79.6,202100.0],["2022-10-17",81.85,82.52,80.11,80.94,201000.0],["2022-10-18",82.88,85.18,81.9,84.12,190600.0],["2022-10-19",82.41,83.13,76.08,78.37,337900.0],["2022-10-20",78.69,79.42,75.33,76.15,204400.0],["2022-10-21",75.74,79.09,74.61,78.61,299800.0],["2022-10-24",79.42,82.53,78.9,82.37,214200.0],["2022-10-25",83.21,88.99,82.12,87.8,219600.0],["2022-10-26",88.13,91.0,87.47,88.62,205800.0],["2022-10-27",89.29,93.53,88.6,90.76,303800.0],["2022-10-28",90.32,93.19,88.74,92.64,172800.0],["2022-10-31",91.77,93.35,89.4,92.05,189300.0],["2022-11-01",95.0,95.2,89.78,92.41,316500.0],["2022-11-02",90.84,90.84,83.16,83.43,324900.0],["2022-11-03",81.89,83.54,80.91,82.32,308100.0],["2022-11-04",83.52,85.82,81.07,83.27,178400.0],["2022-11-07",82.53,85.34,80.3,84.5,265400.0],["2022-11-08",84.81,85.36,82.2,84.12,178300.0],["2022-11-09",82.83,86.34,80.9,80.95,258600.0],["2022-11-10",87.09,96.37,87.09,94.36,370900.0],["2022-11-11",95.45,95.45,92.16,94.52,238300.0],["2022-11-14",93.43,94.33,91.14,93.5,253200.0],["2022-11-15",96.23,99.0,96.23,96.64,283000.0],["2022-11-16",95.57,96.35,91.89,93.78,227700.0],["2022-11-17",90.46,92.0,88.66,91.9,160600.0],["2022-11-18",94.06,94.54,92.21,93.24,181000.0],["2022-11-21",93.05,93.16,91.64,92.21,117500.0],["2022-11-22",93.69,95.36,92.69,95.04,156300.0],["2022-11-23",95.71,97.51,94.6,96.78,177600.0],["2022-11-25",95.52,97.35,95.24,96.87,38700.0],["2022-11-28",96.46,96.46,91.97,95.8,176000.0],["2022-11-29",96.02,96.44,94.76,94.88,154600.0],["2022-11-30",94.28,99.36,92.25,99.34,317200.0],["2022-12-01",100.0,103.68,99.96,102.24,230400.0],["2022-12-02",99.9,102.89,99.11,99.58,153300.0],["2022-12-05",97.71,98.8,96.65,98.21,122900.0],["2022-12-06",98.53,98.53,93.47,94.85,174500.0],["2022-12-07",95.08,97.94,95.08,97.17,179400.0],["2022-12-08",97.22,98.9,94.24,96.26,200800.0],["2022-12-09",94.67,96.7,94.67,95.69,141200.0],["2022-12-12",95.55,99.71,95.14,99.34,192400.0],["2022-12-13",105.08,107.63,99.68,100.93,247500.0],["2022-12-14",100.43,101.67,97.95,99.57,165000.0],["2022-12-15",97.75,104.22,97.75,104.04,311500.0],["2022-12-16",100.55,104.2,100.34,102.09,1181100.0],["2022-12-19",100.84,101.07,97.32,97.87,315700.0],["2022-12-20",96.53,98.08,95.01,95.39,220200.0],["2022-12-21",97.02,99.1,96.89,97.4,211000.0],["2022-12-22",95.84,98.05,93.75,97.4,150200.0],["2022-12-23",95.91,96.83,94.31,94.82,159200.0],["2022-12-27",94.52,95.01,93.02,93.36,138000.0],["2022-12-28",93.0,94.07,90.19,90.21,172100.0],["2022-12-29",90.82,93.23,90.23,92.71,156500.0],["2022-12-30",91.54,93.07,91.0,92.6,214800.0],["2023-01-03",94.72,96.01,92.86,95.03,298100.0],["2023-01-04",96.51,98.65,95.41,98.28,286700.0],["2023-01-05",97.14,100.74,95.48,100.0,320900.0],["2023-01-06",102.1,103.04,100.1,101.49,233400.0],["2023-01-09",101.61,103.74,100.44,101.5,189400.0],["2023-01-10",101.01,103.53,100.56,103.23,233700.0],["2023-01-11",104.58,107.01,103.73,105.98,237700.0],["2023-01-12",106.75,106.75,103.34,104.84,222700.0],["2023-01-13",103.53,107.91,103.42,107.23,335000.0],["2023-01-17",106.24,108.35,106.12,107.19,228000.0],["2023-01-18",108.76,110.98,105.76,106.72,159700.0],["2023-01-19",105.71,106.4,102.71,103.87,255200.0],["2023-01-20",104.6,107.3,103.12,107.3,250000.0],["2023-01-23",107.04,110.02,106.92,109.81,260500.0],["2023-01-24",109.82,110.64,108.65,109.15,161800.0],["2023-01-25",107.23,110.28,107.23,109.19,164100.0],["2023-01-26",109.61,111.81,107.19,110.18,142800.0],["2023-01-27",109.57,111.9,109.57,110.63,136300.0],["2023-01-30",109.38,110.59,107.9,107.98,144000.0],["2023-01-31",109.72,113.99,109.15,113.85,207000.0],["2023-02-01",113.21,118.75,111.45,117.04,293700.0],["2023-02-02",119.34,126.37,118.36,124.75,482400.0],["2023-02-03",121.51,123.67,119.75,121.8,325700.0],["2023-02-06",119.09,120.25,117.56,118.57,191400.0],["2023-02-07",117.66,121.5,116.0,120.71,170700.0],["2023-02-08",119.39,120.0,115.41,115.68,207700.0],["2023-02-09",117.27,117.49,114.79,115.6,131700.0],["2023-02-10",114.62,116.12,113.46,113.53,192600.0],["2023-02-13",113.85,118.47,112.36,118.35,184000.0],["2023-02-14",116.58,118.08,114.7,117.1,196200.0],["2023-02-15",115.96,118.84,115.79,118.07,214500.0],["2023-02-16",116.07,118.21,115.42,116.92,179800.0],["2023-02-17",116.83,116.83,111.95,114.29,219200.0],["2023-02-21",108.81,112.82,103.52,104.66,427200.0],["2023-02-22",101.59,105.65,100.22,104.39,428600.0],["2023-02-23",104.11,107.41,103.2,107.07,234600.0],["2023-02-24",104.1,107.55,103.93,105.18,337400.0],["2023-02-27",106.16,106.9,103.52,104.11,194700.0],["2023-02-28",103.31,105.47,103.31,104.31,325900.0],["2023-03-01",104.24,105.89,103.33,103.61,143500.0],["2023-03-02",102.71,103.86,100.7,103.51,116100.0],["2023-03-03",104.44,107.3,103.47,106.71,179800.0],["2023-03-06",107.17,107.33,102.48,103.19,217900.0],["2023-03-07",103.86,104.45,101.54,101.55,188900.0],["2023-03-08",102.55,104.47,101.12,104.36,191500.0],["2023-03-09",104.79,107.93,102.48,102.63,167300.0],["2023-03-10",103.51,103.51,98.49,99.77,216200.0],["2023-03-13",98.06,101.81,97.48,100.67,161500.0],["2023-03-14",103.37,104.04,101.1,103.66,211800.0],["2023-03-15",102.78,106.79,102.78,105.44,415300.0],["2023-03-16",103.95,108.68,103.61,107.48,203200.0],["2023-03-17",106.4,108.47,105.31,105.7,430000.0],["2023-03-20",106.79,107.8,104.58,105.58,198200.0],["2023-03-21",107.37,108.83,106.58,107.75,152100.0],["2023-03-22",107.48,109.44,105.86,106.08,139400.0],["2023-03-23",107.3,112.5,107.3,111.17,387500.0],["2023-03-24",110.72,114.24,109.7,113.77,337900.0],["2023-03-27",114.26,114.47,110.33,111.03,223000.0],["2023-03-28",110.84,112.74,110.54,112.36,162600.0],["2023-03-29",113.21,113.27,110.25,112.39,124000.0],["2023-03-30",113.15,114.49,109.63,110.27,203800.0],["2023-03-31",110.58,114.19,110.58,114.03,278200.0],["2023-04-03",113.11,114.59,112.13,114.0,152300.0],["2023-04-04",113.67,113.67,110.22,111.43,155700.0],["2023-04-05",111.38,111.41,108.85,110.67,149400.0],["2023-04-06",110.12,110.34,104.49,107.65,290300.0],["2023-04-10",107.3,109.48,107.3,109.12,133400.0],["2023-04-11",109.82,114.37,109.82,112.85,155000.0],["2023-04-12",113.87,113.87,110.69,110.9,131800.0],["2023-04-13",111.71,111.8,109.49,110.33,153900.0],["2023-04-14",109.83,110.92,108.5,109.32,175400.0],["2023-04-17",109.07,111.23,108.29,111.22,170200.0],["2023-04-18",111.93,115.05,111.89,114.73,171400.0],["2023-04-19",114.09,114.65,112.96,114.17,164700.0],["2023-04-20",114.58,120.74,113.63,113.99,453500.0],["2023-04-21",113.97,114.45,112.69,114.0,106600.0],["2023-04-24",113.91,116.82,110.98,116.61,116300.0],["2023-04-25",115.24,117.65,115.24,115.87,121100.0],["2023-04-26",115.61,115.71,111.75,112.62,164200.0],["2023-04-27",114.06,115.49,112.73,115.0,132000.0],["2023-04-28",114.48,120.11,114.48,118.8,231400.0],["2023-05-01",118.14,119.77,116.64,118.55,238200.0],["2023-05-02",116.61,116.61,108.75,115.17,433700.0],["2023-05-03",115.18,119.35,115.18,116.67,249700.0],["2023-05-04",116.45,117.33,112.04,114.16,195800.0],["2023-05-05",115.85,116.25,112.8,115.5,117100.0],["2023-05-08",114.51,116.49,114.03,116.27,106800.0],["2023-05-09",114.87,117.1,114.86,115.51,150000.0],["2023-05-10",117.36,117.36,115.19,116.78,129800.0],["2023-05-11",116.57,119.58,116.41,119.43,177600.0],["2023-05-12",120.0,120.71,116.44,117.82,188300.0],["2023-05-15",117.82,119.72,116.96,118.92,135100.0],["2023-05-16",118.39,120.14,115.91,119.86,130000.0],["2023-05-17",120.3,122.49,119.27,122.39,149300.0],["2023-05-18",122.53,124.62,121.45,124.04,187900.0],["2023-05-19",124.74,124.74,119.62,121.7,128400.0],["2023-05-22",121.29,122.32,118.25,119.04,169200.0],["2023-05-23",117.59,118.95,114.41,115.05,206300.0],["2023-05-24",114.2,115.91,114.16,115.19,158600.0],["2023-05-25",115.37,117.71,115.36,115.62,127700.0],["2023-05-26",115.32,116.18,112.71,115.79,141200.0],["2023-05-30",116.27,117.78,115.98,117.36,81600.0],["2023-05-31",116.3,116.4,112.75,113.77,211100.0],["2023-06-01",113.6,115.73,113.6,114.84,109800.0],["2023-06-02",115.83,121.69,115.49,121.57,237000.0],["2023-06-05",119.8,119.97,116.5,119.26,118300.0],["2023-06-06",118.65,128.08,118.08,128.01,199100.0],["2023-06-07",128.57,132.37,127.39,130.28,291000.0],["2023-06-08",129.97,132.11,128.9,129.22,190400.0],["2023-06-09",129.0,130.74,127.57,128.78,174100.0],["2023-06-12",128.63,132.73,127.69,132.2,150800.0],["2023-06-13",132.04,134.53,131.6,132.9,144300.0],["2023-06-14",134.5,134.5,128.03,129.06,357600.0],["2023-06-15",129.42,132.17,128.69,131.93,185200.0],["2023-06-16",132.37,132.53,129.38,130.57,320100.0],["2023-06-20",129.74,132.88,129.41,131.02,205400.0],["2023-06-21",130.51,131.9,129.33,130.41,237600.0],["2023-06-22",129.06,130.39,128.24,129.58,184400.0],["2023-06-23",127.76,129.8,126.83,128.78,250200.0],["2023-06-26",128.83,131.41,127.06,128.24,199700.0],["2023-06-27",128.71,135.0,128.71,132.71,194300.0],["2023-06-28",132.25,133.5,131.06,131.74,122000.0],["2023-06-29",131.75,131.89,129.58,131.56,178400.0],["2023-06-30",132.7,135.41,131.69,134.89,185400.0],["2023-07-03",134.91,135.49,130.39,132.27,74600.0],["2023-07-05",132.13,132.22,128.01,128.53,176700.0],["2023-07-06",126.0,126.0,120.4,121.37,241300.0],["2023-07-07",121.52,124.25,121.52,123.42,140700.0],["2023-07-10",124.18,129.73,124.18,129.71,269900.0],["2023-07-11",129.9,131.66,128.17,128.43,344000.0],["2023-07-12",131.18,134.26,129.84,133.79,176600.0],["2023-07-13",134.78,136.22,133.52,134.67,220000.0],["2023-07-14",135.41,137.86,134.31,137.78,162500.0],["2023-07-17",137.1,139.36,136.49,138.93,133000.0],["2023-07-18",139.5,141.17,138.5,139.11,100500.0],["2023-07-19",139.0,141.51,135.59,140.79,260800.0],["2023-07-20",141.91,141.91,134.2,136.61,238100.0],["2023-07-21",137.83,137.83,134.2,135.13,155500.0],["2023-07-24",134.65,136.4,133.38,136.23,117900.0],["2023-07-25",135.43,138.23,135.43,136.75,135900.0],["2023-07-26",135.99,137.61,133.19,134.02,182500.0],["2023-07-27",135.4,136.21,131.84,132.01,132700.0],["2023-07-28",133.24,137.4,133.24,136.88,158400.0],["2023-07-31",137.47,138.89,134.49,138.75,251000.0],["2023-08-01",136.46,140.28,133.51,137.72,278600.0],["2023-08-02",138.01,139.74,132.52,139.6,226700.0],["2023-08-03",138.36,138.58,125.69,130.33,409400.0],["2023-08-04",130.47,135.6,130.04,134.69,147100.0],["2023-08-07",134.7,139.03,134.34,137.67,188000.0],["2023-08-08",136.25,137.9,134.34,136.75,102000.0],["2023-08-09",136.18,137.21,133.78,135.94,99200.0],["2023-08-10",137.02,138.8,132.5,132.89,112100.0],["2023-08-11",131.9,134.57,131.9,133.06,104300.0],["2023-08-14",132.11,134.3,131.14,134.28,103000.0],["2023-08-15",134.07,135.74,132.81,134.58,105300.0],["2023-08-16",133.79,134.54,128.24,128.38,225800.0],["2023-08-17",128.5,129.54,119.4,119.5,260800.0],["2023-08-18",117.34,120.14,117.28,118.15,205100.0],["2023-08-21",118.0,118.17,114.86,115.63,158300.0],["2023-08-22",116.51,117.42,115.22,116.49,127000.0],["2023-08-23",116.55,119.13,115.87,118.39,193400.0],["2023-08-24",118.25,119.29,116.98,117.22,118700.0],["2023-08-25",117.58,117.8,113.64,115.9,138000.0],["2023-08-28",117.42,117.46,115.63,116.89,109400.0],["2023-08-29",116.5,120.54,115.77,119.73,88200.0],["2023-08-30",119.68,125.12,119.06,124.14,137100.0],["2023-08-31",124.32,125.36,122.59,123.1,111300.0],["2023-09-01",124.39,126.29,122.81,125.71,105300.0],["2023-09-05",124.09,124.72,116.15,116.98,225900.0],["2023-09-06",117.75,119.98,116.01,119.44,160000.0],["2023-09-07",119.3,121.97,118.04,121.06,184800.0],["2023-09-08",121.69,123.94,119.11,119.6,120600.0],["2023-09-11",119.88,122.73,119.63,120.44,108200.0],["2023-09-12",120.66,121.77,116.7,117.52,100400.0],["2023-09-13",118.05,118.17,113.81,116.0,147300.0],["2023-09-14",116.87,118.0,115.26,117.51,125400.0],["2023-09-15",116.7,116.7,111.03,112.61,536100.0],["2023-09-18",113.19,113.52,110.14,110.73,213500.0],["2023-09-19",110.59,111.45,108.68,110.65,151400.0],["2023-09-20",111.94,112.68,107.1,107.25,222500.0],["2023-09-21",105.36,105.69,101.92,103.33,311500.0],["2023-09-22",104.54,104.8,101.64,103.16,170100.0],["2023-09-25",103.0,103.28,101.38,102.34,203100.0],["2023-09-26",101.83,103.41,99.32,99.82,195100.0],["2023-09-27",101.1,101.53,98.74,99.34,174700.0],["2023-09-28",99.08,101.53,98.61,100.93,145700.0],["2023-09-29",102.4,102.4,98.51,99.49,180500.0],["2023-10-02",101.26,102.87,99.11,99.79,267000.0],["2023-10-03",98.79,98.79,95.32,97.49,331300.0],["2023-10-04",97.78,99.23,96.06,98.6,294500.0],["2023-10-05",98.64,98.64,92.32,93.32,436400.0],["2023-10-06",91.94,96.41,91.94,95.86,322900.0],["2023-10-09",94.84,96.21,92.85,96.06,237800.0],["2023-10-10",96.46,100.28,96.18,98.25,253900.0],["2023-10-11",98.09,99.12,96.36,97.65,161600.0],["2023-10-12",98.09,98.09,92.68,93.04,256200.0],["2023-10-13",93.97,94.32,92.84,93.6,136000.0],["2023-10-16",95.11,95.44,92.79,93.59,117900.0],["2023-10-17",92.65,96.14,92.63,94.35,157700.0],["2023-10-18",93.0,93.16,90.76,90.8,136900.0],["2023-10-19",91.05,91.53,87.83,88.21,201500.0],["2023-10-20",88.52,89.66,87.19,87.69,164300.0],["2023-10-23",87.35,90.57,87.22,89.29,155500.0],["2023-10-24",89.73,90.03,87.28,88.21,171800.0],["2023-10-25",87.53,87.64,85.19,85.3,203900.0],["2023-10-26",85.63,89.27,84.16,87.91,253600.0],["2023-10-27",88.75,89.99,86.72,87.68,151800.0],["2023-10-30",88.75,90.49,87.42,88.88,245700.0],["2023-10-31",91.28,95.43,90.04,94.51,344600.0],["2023-11-01",94.08,100.22,91.46,100.05,315600.0],["2023-11-02",102.25,106.94,102.25,106.6,373500.0],["2023-11-03",109.56,114.77,109.56,111.13,282900.0],["2023-11-06",109.81,109.94,106.53,109.25,218200.0],["2023-11-07",109.0,111.68,109.0,110.6,126300.0],["2023-11-08",110.64,111.6,108.98,109.76,208800.0],["2023-11-09",110.18,111.28,108.12,109.17,200300.0],["2023-11-10",110.04,113.5,108.98,112.38,137900.0],["2023-11-13",111.21,113.54,110.64,112.19,106400.0],["2023-11-14",118.06,125.24,118.06,124.91,336500.0],["2023-11-15",124.53,125.34,122.28,123.04,225100.0],["2023-11-16",123.08,123.08,120.57,120.79,155400.0],["2023-11-17",122.71,123.07,121.36,122.58,124100.0],["2023-11-20",121.37,121.5,120.03,121.14,143200.0],["2023-11-21",119.85,120.84,119.46,119.46,80400.0],["2023-11-22",119.53,122.12,118.88,119.05,92700.0],["2023-11-24",119.48,119.94,118.76,119.8,32000.0],["2023-11-27",120.03,120.03,116.01,117.84,99400.0],["2023-11-28",117.97,119.46,116.63,118.44,118600.0],["2023-11-29",120.59,121.32,118.51,119.25,175800.0],["2023-11-30",119.44,119.44,117.42,118.07,128000.0],["2023-12-01",117.78,121.56,117.78,121.48,257900.0],["2023-12-04",120.61,124.01,120.61,122.73,174700.0],["2023-12-05",122.66,122.66,120.05,120.5,103800.0],["2023-12-06",122.44,125.63,120.43,120.64,239000.0],["2023-12-07",121.34,121.34,118.5,119.5,408300.0],["2023-12-08",120.04,121.43,119.6,119.97,360900.0],["2023-12-11",119.62,120.89,117.11,117.93,174900.0],["2023-12-12",118.23,118.5,113.93,113.99,220600.0],["2023-12-13",114.46,124.4,111.46,124.21,1086400.0],["2023-12-14",126.56,134.29,126.56,133.09,371300.0],["2023-12-15",132.9,133.22,126.43,127.0,635600.0],["2023-12-18",127.07,127.13,124.0,125.95,165700.0],["2023-12-19",126.83,129.91,125.41,128.55,145300.0],["2023-12-20",128.81,132.98,128.26,129.28,216600.0],["2023-12-21",132.02,133.02,130.49,132.74,165600.0],["2023-12-22",134.01,134.01,131.97,132.16,132400.0],["2023-12-26",133.27,135.37,132.47,134.5,96500.0],["2023-12-27",134.46,136.89,134.42,135.66,117300.0],["2023-12-28",134.92,136.36,134.77,135.0,81400.0],["2023-12-29",133.97,135.24,133.03,133.16,107000.0],["2024-01-02",131.12,132.23,129.2,131.12,142700.0],["2024-01-03",129.0,129.0,125.54,125.72,150700.0],["2024-01-04",125.82,127.64,125.43,125.43,100600.0],["2024-01-05",123.78,127.59,123.73,125.43,165800.0],["2024-01-08",125.51,128.61,125.51,127.81,158100.0],["2024-01-09",125.35,127.8,125.18,125.64,166200.0],["2024-01-10",125.72,128.66,125.72,128.65,157700.0],["2024-01-11",127.49,128.34,124.34,125.96,145000.0],["2024-01-12",127.81,127.81,123.15,124.17,96800.0],["2024-01-16",122.18,122.87,120.53,121.53,124600.0],["2024-01-17",119.35,121.17,119.35,120.95,135800.0],["2024-01-18",122.78,125.17,122.78,124.21,270200.0],["2024-01-19",125.31,125.31,122.13,124.7,95100.0],["2024-01-22",127.48,129.36,125.65,126.47,174700.0],["2024-01-23",125.21,125.21,117.72,117.8,235800.0],["2024-01-24",120.19,120.26,114.91,115.82,143900.0],["2024-01-25",118.16,119.42,116.12,117.69,121500.0],["2024-01-26",118.84,119.23,116.81,117.14,92400.0],["2024-01-29",117.11,120.22,116.93,120.01,106400.0],["2024-01-30",119.17,121.54,119.17,120.4,104400.0],["2024-01-31",120.57,122.82,117.95,118.01,183300.0],["2024-02-01",119.44,122.04,117.46,121.9,167000.0],["2024-02-02",118.64,122.08,117.22,120.24,108100.0],["2024-02-05",117.58,119.55,116.32,118.51,106700.0],["2024-02-06",118.0,119.96,113.1,115.76,258100.0],["2024-02-07",116.18,118.39,116.02,116.47,121300.0],["2024-02-08",116.88,119.13,115.8,118.96,148400.0],["2024-02-09",119.58,121.16,117.99,120.79,97500.0],["2024-02-12",122.05,129.99,120.79,128.73,270700.0],["2024-02-13",122.44,123.25,119.09,122.5,282700.0],["2024-02-14",125.12,128.31,123.72,127.65,245500.0],["2024-02-15",128.78,130.75,128.1,130.6,220600.0],["2024-02-16",129.06,129.92,126.67,126.94,191300.0],["2024-02-20",115.09,118.18,114.33,116.34,455300.0],["2024-02-21",114.87,118.38,113.26,114.57,418000.0],["2024-02-22",115.5,116.43,112.31,113.37,263200.0],["2024-02-23",114.22,116.12,113.34,113.4,141300.0],["2024-02-26",113.01,114.06,112.79,112.87,203900.0],["2024-02-27",113.76,113.83,110.33,111.27,123700.0],["2024-02-28",109.79,112.02,109.0,110.87,162100.0],["2024-02-29",112.65,116.93,111.99,114.09,374500.0],["2024-03-01",114.94,116.38,112.75,115.0,170200.0],["2024-03-04",115.59,116.08,111.52,111.95,147200.0],["2024-03-05",110.79,113.39,108.76,109.22,163300.0],["2024-03-06",111.29,113.01,109.5,111.51,136200.0],["2024-03-07",113.25,115.48,113.01,113.75,186400.0],["2024-03-08",115.81,116.22,111.78,111.94,180500.0],["2024-03-11",111.6,113.2,110.4,112.98,307500.0],["2024-03-12",113.9,114.11,111.65,112.66,98500.0],["2024-03-13",111.9,114.29,111.9,112.84,128900.0],["2024-03-14",112.01,113.03,106.92,108.32,198000.0],["2024-03-15",107.88,109.15,106.57,106.99,405300.0],["2024-03-18",108.35,108.95,105.6,106.69,170600.0],["2024-03-19",106.27,109.91,106.27,109.7,171400.0],["2024-03-20",109.7,114.55,109.63,113.78,217200.0],["2024-03-21",114.49,115.82,112.56,112.71,180100.0],["2024-03-22",112.59,114.37,111.82,113.85,172100.0],["2024-03-25",114.26,114.84,112.39,112.39,115200.0],["2024-03-26",113.49,114.46,112.46,112.66,131200.0],["2024-03-27",112.5,114.25,112.5,114.2,191100.0],["2024-03-28",114.28,118.25,114.28,116.37,216600.0],["2024-04-01",117.31,117.31,113.54,114.44,125000.0],["2024-04-02",110.08,110.08,105.05,105.36,339100.0],["2024-04-03",103.92,108.25,103.84,107.07,145200.0],["2024-04-04",109.67,110.29,99.54,100.99,340400.0],["2024-04-05",101.6,102.16,98.37,98.8,288800.0],["2024-04-08",99.17,102.46,98.37,100.6,322100.0],["2024-04-09",101.95,102.7,100.74,102.05,195600.0],["2024-04-10",98.27,98.35,96.68,97.62,237300.0],["2024-04-11",98.91,100.45,98.65,99.47,269500.0],["2024-04-12",99.39,100.44,97.67,98.36,180800.0],["2024-04-15",98.62,99.34,96.08,96.56,244600.0],["2024-04-16",95.5,96.06,93.14,95.13,316200.0],["2024-04-17",96.26,96.26,92.46,92.62,328900.0],["2024-04-18",93.94,96.25,92.77,93.43,312100.0],["2024-04-19",93.2,96.0,92.15,93.38,295700.0],["2024-04-22",93.79,94.31,92.59,93.92,172000.0],["2024-04-23",94.86,96.91,94.64,96.18,263200.0],["2024-04-24",95.36,96.93,94.53,95.87,180300.0],["2024-04-25",94.5,95.2,92.09,94.88,151500.0],["2024-04-26",95.42,96.7,95.34,95.85,254000.0],["2024-04-29",96.67,97.4,95.3,96.04,345400.0],["2024-04-30",94.51,98.92,89.73,89.93,490700.0],["2024-05-01",90.23,93.01,88.56,89.45,301500.0],["2024-05-02",90.18,92.42,87.47,92.29,425200.0],["2024-05-03",95.36,99.35,95.36,96.73,299500.0],["2024-05-06",97.88,99.18,96.75,97.69,234900.0],["2024-05-07",98.42,99.23,98.0,98.25,179600.0],["2024-05-08",96.74,98.39,96.64,98.02,160400.0],["2024-05-09",97.7,99.77,97.7,99.42,153900.0],["2024-05-10",99.75,99.99,98.81,99.39,151200.0],["2024-05-13",100.62,102.37,100.1,100.45,192300.0],["2024-05-14",102.08,102.21,100.86,101.45,155700.0],["2024-05-15",103.92,107.54,103.5,107.23,168400.0],["2024-05-16",106.38,107.55,105.07,105.24,180000.0],["2024-05-17",105.44,105.51,103.92,104.63,110200.0],["2024-05-20",104.01,105.21,103.05,103.23,143300.0],["2024-05-21",103.11,103.11,99.41,100.14,142100.0],["2024-05-22",100.0,100.0,96.9,97.5,136100.0],["2024-05-23",98.58,98.7,94.18,94.62,147300.0],["2024-05-24",95.65,96.23,94.06,94.9,140500.0],["2024-05-28",96.2,96.4,94.31,95.0,248800.0],["2024-05-29",93.4,94.88,92.24,93.65,273100.0],["2024-05-30",94.79,96.27,94.79,95.5,212800.0],["2024-05-31",96.23,97.33,94.56,96.0,301400.0],["2024-06-03",98.14,98.61,96.65,98.0,211300.0],["2024-06-04",97.56,97.96,95.49,95.94,237100.0],["2024-06-05",96.95,97.66,95.6,96.88,228700.0],["2024-06-06",96.9,97.21,95.83,95.99,184400.0],["2024-06-07",94.11,94.72,92.7,93.01,138800.0],["2024-06-10",91.84,93.39,91.84,93.0,162300.0],["2024-06-11",91.73,92.17,90.67,91.37,188600.0],["2024-06-12",96.53,100.66,94.8,95.91,342000.0],["2024-06-13",95.08,96.04,92.3,94.39,251200.0],["2024-06-14",92.33,93.78,92.25,93.63,168700.0],["2024-06-17",93.58,95.3,92.78,94.86,131200.0],["2024-06-18",94.2,95.62,91.88,91.93,239500.0],["2024-06-20",92.47,94.43,90.79,91.57,190400.0],["2024-06-21",91.71,92.4,89.97,90.03,670400.0],["2024-06-24",90.64,92.41,89.17,91.38,255000.0],["2024-06-25",91.23,91.23,87.75,88.09,222200.0],["2024-06-26",87.87,89.42,87.77,88.61,153500.0],["2024-06-27",88.64,89.22,87.68,89.16,116200.0],["2024-06-28",90.05,91.14,88.25,89.49,430800.0],["2024-07-01",89.5,90.43,87.47,88.81,326500.0],["2024-07-02",88.35,89.32,87.88,88.99,397400.0],["2024-07-03",89.66,90.82,88.32,88.32,198300.0],["2024-07-05",87.5,88.09,84.0,84.66,366600.0],["2024-07-08",85.72,87.06,84.98,86.98,234200.0],["2024-07-09",87.63,87.63,85.81,85.84,265000.0],["2024-07-10",86.2,88.91,86.2,88.66,263600.0],["2024-07-11",92.58,100.29,92.58,99.95,426400.0],["2024-07-12",101.25,103.01,100.63,100.89,286600.0],["2024-07-15",101.22,102.17,99.5,99.72,235700.0],["2024-07-16",101.4,108.26,100.16,107.23,456500.0],["2024-07-17",106.05,108.95,105.65,106.05,275000.0],["2024-07-18",105.96,112.27,102.32,102.55,360800.0],["2024-07-19",102.44,105.04,102.21,103.77,202100.0],["2024-07-22",104.16,104.75,101.8,103.86,127000.0],["2024-07-23",102.52,104.45,101.02,104.23,149600.0],["2024-07-24",104.16,105.26,101.74,101.79,148300.0],["2024-07-25",102.42,106.49,101.7,104.34,237100.0],["2024-07-26",105.47,109.43,105.47,106.95,273200.0],["2024-07-29",106.58,107.7,103.09,104.95,436500.0],["2024-07-30",112.0,120.31,108.62,119.4,569700.0],["2024-07-31",119.05,119.44,111.94,115.07,457300.0],["2024-08-01",115.25,116.72,110.05,110.96,343400.0],["2024-08-02",106.03,108.12,104.54,106.54,321600.0],["2024-08-05",98.65,105.52,96.02,101.73,392800.0],["2024-08-06",100.11,103.35,99.54,102.01,175900.0],["2024-08-07",103.54,104.87,96.45,96.9,196100.0],["2024-08-08",98.68,100.0,97.31,99.34,110200.0],["2024-08-09",99.95,101.1,97.73,99.24,152700.0],["2024-08-12",99.9,99.9,97.59,98.72,131400.0],["2024-08-13",100.22,103.84,99.58,102.64,142400.0],["2024-08-14",102.55,103.46,99.62,100.8,148800.0],["2024-08-15",103.0,104.08,100.53,103.34,203100.0],["2024-08-16",102.38,106.04,102.05,102.88,121400.0],["2024-08-19",103.5,104.83,102.96,104.48,95500.0],["2024-08-20",104.9,105.48,102.56,102.81,90700.0],["2024-08-21",104.38,107.27,103.98,106.7,103900.0],["2024-08-22",106.78,107.5,105.47,106.6,121000.0],["2024-08-23",107.65,113.96,107.54,112.85,167200.0],["2024-08-26",113.05,114.45,110.9,111.26,156200.0],["2024-08-27",110.74,112.36,109.5,111.25,167600.0],["2024-08-28",109.98,110.42,107.0,107.5,154400.0],["2024-08-29",108.57,108.66,106.29,106.66,82800.0],["2024-08-30",108.12,108.12,105.24,107.88,120700.0],["2024-09-03",106.82,108.46,104.19,104.31,127300.0],["2024-09-04",104.5,105.45,102.58,104.0,123900.0],["2024-09-05",104.54,104.97,102.6,103.95,133300.0],["2024-09-06",104.6,107.61,104.53,104.8,108400.0],["2024-09-09",106.9,107.92,104.9,105.24,151700.0],["2024-09-10",105.23,105.6,102.72,104.67,116100.0],["2024-09-11",104.05,104.74,100.86,104.37,154000.0],["2024-09-12",104.8,108.3,104.53,107.24,94900.0],["2024-09-13",109.63,115.1,109.63,114.47,224500.0],["2024-09-16",115.75,118.49,110.97,116.47,376500.0],["2024-09-17",117.63,121.45,116.4,121.27,249600.0],["2024-09-18",120.14,125.83,117.99,120.53,490400.0],["2024-09-19",124.66,125.69,121.92,123.5,267900.0],["2024-09-20",120.92,121.91,117.69,118.72,658300.0],["2024-09-23",120.29,121.0,117.86,118.04,138700.0],["2024-09-24",117.83,118.27,115.57,116.25,146900.0],["2024-09-25",115.41,115.5,112.37,113.22,149900.0],["2024-09-26",115.47,115.47,113.5,113.8,176400.0],["2024-09-27",116.14,118.94,114.28,117.74,150700.0],["2024-09-30",117.48,120.53,116.39,118.52,214600.0],["2024-10-01",118.67,119.99,115.56,118.18,124700.0],["2024-10-02",116.73,118.15,114.86,115.97,109100.0],["2024-10-03",114.43,116.32,113.17,115.29,121300.0],["2024-10-04",115.89,115.89,109.16,111.4,348300.0],["2024-10-07",110.12,111.03,108.31,110.53,112300.0],["2024-10-08",110.96,112.12,108.97,111.06,105200.0],["2024-10-09",110.93,111.61,109.86,110.32,84900.0],["2024-10-10",109.0,109.58,108.11,109.26,110300.0],["2024-10-11",109.26,112.47,109.26,112.1,92300.0],["2024-10-14",111.77,114.08,111.21,113.65,114000.0],["2024-10-15",113.56,116.75,113.56,114.5,316800.0],["2024-10-16",116.3,118.31,115.15,116.19,151000.0],["2024-10-17",116.26,116.26,113.0,113.36,127000.0],["2024-10-18",114.24,116.53,113.63,115.31,253500.0],["2024-10-21",114.94,115.16,109.1,109.33,104800.0],["2024-10-22",107.63,107.63,104.35,105.0,210100.0],["2024-10-23",104.15,105.56,103.57,104.17,199400.0],["2024-10-24",104.33,105.81,102.48,104.2,188800.0],["2024-10-25",105.66,105.66,102.36,102.8,155800.0],["2024-10-28",104.48,105.71,103.46,104.61,163400.0],["2024-10-29",98.07,102.95,95.75,102.31,246600.0],["2024-10-30",102.53,105.28,101.0,101.6,230200.0],["2024-10-31",100.87,102.34,100.56,101.56,270500.0],["2024-11-01",103.06,105.42,102.06,102.52,184900.0],["2024-11-04",102.17,107.48,102.17,103.54,241600.0],["2024-11-05",103.54,112.39,102.5,111.16,345400.0],["2024-11-06",102.83,110.85,102.21,109.98,353900.0],["2024-11-07",110.24,111.53,108.58,109.67,189200.0],["2024-11-08",108.81,110.5,108.62,109.12,136100.0],["2024-11-11",109.7,110.15,107.91,108.32,151400.0],["2024-11-12",106.98,107.04,104.68,104.94,135700.0],["2024-11-13",107.12,107.4,103.4,103.93,125300.0],["2024-11-14",105.25,107.64,104.14,104.94,143500.0],["2024-11-15",105.98,105.98,103.5,104.2,94200.0],["2024-11-18",103.25,104.36,100.0,100.49,331000.0],["2024-11-19",100.0,101.75,98.5,101.16,224700.0],["2024-11-20",100.6,101.94,99.59,101.79,157300.0],["2024-11-21",102.54,104.37,102.24,102.73,151900.0],["2024-11-22",103.78,105.98,102.98,105.82,150300.0],["2024-11-25",107.38,114.56,107.38,111.22,308300.0],["2024-11-26",109.72,110.57,107.79,109.1,185000.0],["2024-11-27",110.11,111.32,108.68,110.3,112800.0],["2024-11-29",111.26,112.97,108.71,109.49,79000.0],["2024-12-02",109.61,110.92,107.81,110.12,102100.0],["2024-12-03",109.86,110.04,107.58,109.16,119400.0],["2024-12-04",108.14,109.57,107.5,109.01,202900.0],["2024-12-05",109.87,110.01,105.19,105.71,157400.0],["2024-12-06",107.13,107.96,104.86,105.42,118400.0],["2024-12-09",106.77,109.87,106.77,109.47,170300.0],["2024-12-10",107.76,107.76,104.58,105.5,232200.0],["2024-12-11",107.13,107.13,104.26,104.51,235500.0],["2024-12-12",104.02,104.31,101.78,102.39,177500.0],["2024-12-13",100.66,101.42,98.0,99.85,306500.0],["2024-12-16",99.1,101.52,98.57,100.65,223100.0],["2024-12-17",100.28,101.07,96.32,96.47,188000.0],["2024-12-18",97.73,98.89,93.0,93.58,311000.0],["2024-12-19",91.65,95.3,89.4,90.27,343200.0],["2024-12-20",90.16,91.94,90.16,91.2,699400.0],["2024-12-23",91.85,91.85,89.31,90.43,201200.0],["2024-12-24",90.26,90.54,89.36,90.37,95000.0],["2024-12-26",90.0,91.17,89.01,91.02,124500.0],["2024-12-27",90.28,91.52,88.64,89.59,150900.0],["2024-12-30",89.06,89.93,87.06,88.68,145900.0],["2024-12-31",88.85,90.47,88.85,89.4,144600.0],["2025-01-02",90.7,91.34,86.07,86.99,229500.0],["2025-01-03",87.66,88.07,86.63,86.88,193000.0],["2025-01-06",87.3,89.72,86.38,86.89,189500.0],["2025-01-07",86.52,87.59,84.41,84.65,249200.0],["2025-01-08",84.49,86.19,82.94,85.87,204600.0],["2025-01-10",84.5,84.9,83.0,83.29,151000.0],["2025-01-13",83.03,84.79,82.95,84.45,152000.0],["2025-01-14",86.37,87.68,84.96,87.24,164300.0],["2025-01-15",91.32,92.8,89.68,92.36,223400.0],["2025-01-16",92.01,93.89,90.58,93.49,181000.0],["2025-01-17",95.37,95.49,91.62,92.47,171800.0],["2025-01-21",93.86,96.8,92.41,92.58,209200.0],["2025-01-22",91.59,93.28,91.31,93.19,138400.0],["2025-01-23",92.66,93.11,90.7,91.69,219300.0],["2025-01-24",90.31,92.21,89.92,90.39,126000.0],["2025-01-27",91.87,97.25,91.87,93.93,295800.0],["2025-01-28",93.35,93.9,91.78,92.2,149800.0],["2025-01-29",91.78,92.76,88.04,89.8,189700.0],["2025-01-30",90.75,93.75,89.44,92.78,166500.0],["2025-01-31",92.11,92.55,89.08,89.28,214300.0],["2025-02-03",87.68,87.68,84.91,85.14,223000.0],["2025-02-04",84.53,86.39,84.53,86.21,213600.0],["2025-02-05",86.32,88.3,86.16,88.14,244600.0],["2025-02-06",88.61,88.61,85.37,85.59,266200.0],["2025-02-07",85.27,85.27,82.26,82.6,235900.0],["2025-02-10",83.59,84.92,82.94,84.68,165800.0],["2025-02-11",84.85,86.4,84.63,85.69,196600.0],["2025-02-12",83.56,83.56,81.71,83.01,275900.0],["2025-02-13",83.82,85.18,82.75,84.84,138500.0],["2025-02-14",85.84,88.07,84.61,85.11,166600.0],["2025-02-18",84.77,84.94,81.95,84.08,154400.0],["2025-02-19",82.07,82.07,80.13,80.85,202400.0],["2025-02-20",80.8,81.54,79.54,80.48,271400.0],["2025-02-21",81.43,81.57,77.17,77.8,365900.0],["2025-02-24",78.27,78.33,75.91,75.99,442400.0],["2025-02-25",83.12,83.12,77.73,77.91,454600.0],["2025-02-26",77.46,80.66,75.78,75.82,328900.0],["2025-02-27",76.41,76.47,72.55,73.63,323500.0],["2025-02-28",73.9,74.22,71.7,73.43,301200.0],["2025-03-03",73.69,74.47,70.26,70.33,285600.0],["2025-03-04",69.62,72.32,68.66,71.08,297900.0],["2025-03-05",71.51,72.68,70.51,72.49,261000.0],["2025-03-06",72.24,76.89,72.24,75.56,437100.0],["2025-03-07",75.75,77.27,74.79,75.09,423000.0],["2025-03-10",74.96,77.38,74.18,75.0,640500.0],["2025-03-11",75.72,76.42,74.01,75.2,638300.0],["2025-03-12",75.11,75.83,71.88,71.91,393100.0],["2025-03-13",71.7,72.98,70.15,70.62,330700.0],["2025-03-14",71.24,72.34,70.35,71.86,393400.0],["2025-03-17",71.86,73.54,71.67,73.38,258400.0],["2025-03-18",73.08,73.37,71.6,72.32,211000.0],["2025-03-19",72.52,73.61,71.26,72.85,175000.0],["2025-03-20",72.83,74.84,71.62,72.42,229400.0],["2025-03-21",70.69,71.66,69.82,70.88,520000.0],["2025-03-24",71.94,72.86,71.49,72.62,185300.0],["2025-03-25",71.44,72.74,69.81,70.88,237900.0],["2025-03-26",70.88,72.28,69.46,69.75,226700.0],["2025-03-27",69.58,70.31,68.45,69.13,209700.0],["2025-03-28",69.41,69.41,65.31,65.73,296600.0],["2025-03-31",65.38,67.01,64.3,66.47,322800.0],["2025-04-01",66.83,66.86,65.05,66.02,189400.0],["2025-04-02",66.1,67.85,65.7,67.22,289300.0],["2025-04-03",65.35,67.12,60.84,61.18,496400.0],["2025-04-04",59.35,66.2,58.71,64.61,749100.0],["2025-04-07",61.21,67.14,61.21,62.53,523400.0],["2025-04-08",64.31,65.4,55.31,56.71,684800.0],["2025-04-09",55.64,62.99,54.05,60.41,770300.0],["2025-04-10",58.95,59.2,54.89,56.73,308000.0],["2025-04-11",56.24,57.39,53.28,56.68,317300.0],["2025-04-14",57.3,57.54,55.58,57.23,212300.0],["2025-04-15",56.99,58.1,54.97,55.5,277900.0],["2025-04-16",55.39,56.15,53.13,54.15,264500.0],["2025-04-17",53.79,56.52,53.79,56.28,239000.0],["2025-04-21",55.29,56.48,54.31,56.1,320900.0],["2025-04-22",57.3,60.67,57.02,60.61,335700.0],["2025-04-23",62.95,63.64,59.78,59.83,347600.0],["2025-04-24",60.51,60.52,58.93,60.23,280700.0],["2025-04-25",59.48,59.57,57.95,59.45,191900.0],["2025-04-28",59.63,60.78,58.19,59.25,270500.0],["2025-04-29",58.27,59.39,54.11,54.64,597700.0],["2025-04-30",53.5,54.93,52.48,54.61,532100.0],["2025-05-01",54.26,55.63,53.14,53.18,343500.0],["2025-05-02",53.18,56.0,52.9,55.09,345500.0],["2025-05-05",54.94,56.52,53.95,55.93,290200.0],["2025-05-06",55.4,56.13,53.09,53.19,276100.0],["2025-05-07",54.15,54.82,53.67,54.11,267000.0],["2025-05-08",55.05,56.3,54.66,55.63,321000.0],["2025-05-09",55.77,56.02,55.09,55.31,184900.0],["2025-05-12",58.63,60.74,56.84,59.69,460300.0],["2025-05-13",60.63,61.72,59.56,59.58,353000.0],["2025-05-14",59.04,59.77,57.25,57.29,397000.0],["2025-05-15",57.16,57.38,56.07,57.21,265000.0],["2025-05-16",57.13,58.36,56.93,58.19,282500.0],["2025-05-19",56.78,56.87,55.93,56.25,241100.0],["2025-05-20",56.0,56.59,55.09,55.51,266900.0],["2025-05-21",55.0,55.15,51.57,52.56,339700.0],["2025-05-22",52.23,52.28,50.77,51.68,419600.0],["2025-05-23",50.53,51.93,50.49,51.5,244000.0],["2025-05-27",52.64,54.13,51.82,53.87,335200.0],["2025-05-28",53.97,53.97,50.84,50.91,218900.0],["2025-05-29",51.61,52.04,49.88,50.7,203300.0],["2025-05-30",50.18,50.65,49.78,50.1,291500.0],["2025-06-02",49.73,49.86,47.79,48.55,371900.0],["2025-06-03",48.55,50.22,48.06,49.77,313400.0],["2025-06-04",50.21,51.99,49.83,51.29,344800.0],["2025-06-05",50.27,51.65,49.23,49.69,350800.0],["2025-06-06",50.05,50.31,48.29,48.96,348700.0],["2025-06-09",49.95,51.86,49.13,51.31,359800.0],["2025-06-10",52.2,53.96,51.88,53.85,408200.0],["2025-06-11",55.1,55.65,52.4,52.54,423700.0],["2025-06-12",52.64,53.15,51.44,52.24,246500.0],["2025-06-13",50.87,52.05,49.47,49.7,282600.0],["2025-06-16",50.19,50.78,49.43,50.5,309300.0],["2025-06-17",49.37,51.59,47.67,47.79,381200.0],["2025-06-18",47.65,48.55,47.17,47.34,346100.0],["2025-06-20",47.94,48.61,47.32,48.06,455000.0],["2025-06-23",47.55,49.61,47.25,49.49,370500.0],["2025-06-24",50.09,51.59,47.97,50.78,446500.0],["2025-06-25",50.54,50.54,48.6,49.3,221700.0],["2025-06-26",49.32,50.33,48.54,50.3,329700.0],["2025-06-27",50.77,52.61,50.54,51.56,460300.0],["2025-06-30",51.46,51.95,50.95,51.52,348700.0],["2025-07-01",50.19,57.19,50.19,54.82,728400.0],["2025-07-02",55.13,57.14,54.37,56.61,623000.0],["2025-07-03",57.04,57.47,53.76,54.43,317200.0],["2025-07-07",53.92,54.4,51.5,52.16,355700.0],["2025-07-08",52.28,54.32,51.73,52.71,521900.0],["2025-07-09",52.41,55.52,52.41,55.18,375700.0],["2025-07-10",55.08,57.99,55.08,56.44,380300.0],["2025-07-11",55.33,55.7,54.45,54.9,279400.0],["2025-07-14",54.9,54.95,52.76,54.42,342700.0],["2025-07-15",55.03,55.2,50.77,50.82,468200.0],["2025-07-16",51.09,52.11,50.06,51.51,238300.0],["2025-07-17",51.62,52.57,51.62,52.3,210900.0],["2025-07-18",52.78,53.0,50.36,50.79,296300.0],["2025-07-21",51.65,52.2,50.94,51.09,193300.0],["2025-07-22",52.95,59.57,52.86,59.16,670800.0],["2025-07-23",60.23,61.02,58.09,60.07,497700.0],["2025-07-24",59.67,60.4,57.41,58.23,398600.0],["2025-07-25",58.43,58.43,56.31,57.58,265400.0],["2025-07-28",57.67,57.67,55.55,56.89,280500.0],["2025-07-29",57.41,57.41,56.13,57.0,349800.0],["2025-07-30",57.0,57.0,53.49,54.22,391400.0],["2025-07-31",53.18,54.27,52.5,53.27,312700.0],["2025-08-01",53.4,55.39,53.13,54.48,418700.0],["2025-08-04",54.43,54.95,53.82,54.64,467000.0],["2025-08-05",54.83,62.06,54.7,59.34,819800.0],["2025-08-06",59.34,60.2,58.02,58.02,325800.0],["2025-08-07",58.98,60.11,57.15,57.23,327300.0],["2025-08-08",57.15,57.97,56.46,57.11,299600.0],["2025-08-11",57.51,58.26,55.41,56.93,311100.0],["2025-08-12",58.5,61.66,57.13,61.43,546800.0],["2025-08-13",62.0,67.5,62.0,66.82,800400.0],["2025-08-14",63.93,65.34,63.25,65.02,598900.0],["2025-08-15",67.66,68.05,64.58,65.53,551100.0],["2025-08-18",65.37,66.15,65.02,65.35,265600.0],["2025-08-19",65.8,67.74,65.8,66.58,247600.0],["2025-08-20",66.08,66.54,63.38,63.42,326600.0],["2025-08-21",62.12,62.63,60.79,62.02,292900.0],["2025-08-22",63.17,68.85,62.25,67.47,813300.0],["2025-08-25",66.94,66.94,64.85,65.0,298100.0],["2025-08-26",64.58,65.5,63.21,63.41,338100.0],["2025-08-27",64.01,64.3,62.5,62.89,409000.0],["2025-08-28",63.92,63.92,61.34,62.54,403800.0],["2025-08-29",62.73,63.2,61.35,61.91,429400.0],["2025-09-02",60.59,61.5,60.3,60.5,374000.0],["2025-09-03",60.09,62.94,59.67,62.63,547000.0],["2025-09-04",63.25,65.73,63.05,65.46,339400.0],["2025-09-05",67.29,69.5,66.3,67.01,356900.0],["2025-09-08",67.01,67.01,65.0,66.47,332700.0],["2025-09-09",66.03,66.03,62.85,62.85,393600.0],["2025-09-10",63.04,64.64,60.87,61.28,409900.0],["2025-09-11",61.83,63.44,61.63,63.02,374100.0],["2025-09-12",62.96,62.96,60.29,60.46,397200.0],["2025-09-15",61.27,61.27,58.39,59.02,389900.0],["2025-09-16",59.45,59.45,58.08,58.92,436700.0],["2025-09-17",59.64,62.53,56.82,57.5,673000.0],["2025-09-18",58.13,59.13,57.03,57.74,305500.0],["2025-09-19",57.39,57.4,55.13,56.55,765400.0],["2025-09-22",56.41,56.41,54.47,55.02,430900.0],["2025-09-23",55.59,56.36,53.88,54.22,435200.0],["2025-09-24",53.99,55.5,53.93,54.13,267900.0],["2025-09-25",53.4,54.83,51.17,51.28,312200.0],["2025-09-26",51.52,52.39,51.11,52.01,313100.0],["2025-09-29",52.05,52.72,51.05,52.29,348400.0],["2025-09-30",52.26,53.01,50.76,51.71,292900.0],["2025-10-01",52.06,53.04,51.12,52.65,285200.0],["2025-10-02",52.54,52.96,51.26,52.28,213300.0],["2025-10-03",52.69,54.15,52.32,53.17,312600.0],["2025-10-06",52.87,53.56,50.0,50.12,347000.0],["2025-10-07",49.53,50.03,46.47,46.57,513600.0],["2025-10-08",46.5,47.48,45.35,47.4,481400.0],["2025-10-09",47.4,47.43,46.24,46.6,506600.0],["2025-10-10",46.96,47.5,44.7,44.77,445000.0],["2025-10-13",44.96,46.03,43.06,43.23,436200.0],["2025-10-14",43.32,46.96,42.7,46.35,493800.0],["2025-10-15",46.28,47.43,45.8,46.16,276700.0],["2025-10-16",46.01,46.01,44.63,45.22,314900.0],["2025-10-17",44.8,45.7,44.57,45.19,216200.0],["2025-10-20",45.69,46.64,45.15,45.54,276600.0],["2025-10-21",45.0,47.8,44.79,47.07,278700.0],["2025-10-22",46.59,47.47,45.69,45.77,359900.0],["2025-10-23",46.35,46.6,45.6,45.92,282700.0],["2025-10-24",46.33,47.08,46.01,46.06,241400.0],["2025-10-27",46.16,46.94,45.33,45.56,325300.0],["2025-10-28",44.22,46.06,42.77,44.86,490900.0],["2025-10-29",44.5,44.59,42.21,42.53,558300.0],["2025-10-30",43.72,43.72,40.6,40.83,438900.0],["2025-10-31",40.71,41.15,40.34,40.81,360600.0],["2025-11-03",40.34,40.98,39.7,40.73,511200.0],["2025-11-04",42.93,44.92,40.01,44.45,696700.0],["2025-11-05",44.38,49.26,44.38,48.63,698900.0],["2025-11-06",48.53,48.58,45.97,46.17,436600.0],["2025-11-07",46.05,47.12,45.32,46.73,296900.0],["2025-11-10",47.49,47.51,45.53,45.75,348800.0],["2025-11-11",46.23,47.29,45.6,47.03,245000.0],["2025-11-12",47.42,49.86,46.8,49.07,431300.0],["2025-11-13",48.58,49.73,47.91,48.26,348000.0],["2025-11-14",47.48,49.32,47.21,48.78,289700.0],["2025-11-17",48.49,48.49,45.75,45.86,314900.0],["2025-11-18",45.61,46.44,45.14,45.68,283200.0],["2025-11-19",45.27,45.36,43.17,44.46,478400.0],["2025-11-20",44.64,45.78,43.85,44.33,268700.0],["2025-11-21",44.85,49.5,44.85,49.28,475100.0],["2025-11-24",48.8,50.56,47.87,48.31,444400.0],["2025-11-25",48.56,51.8,48.04,51.49,489800.0],["2025-11-26",51.0,53.64,51.0,52.68,441300.0],["2025-11-28",52.68,52.68,51.52,52.02,164700.0],["2025-12-01",51.62,53.56,51.45,52.33,347400.0],["2025-12-02",52.22,53.27,50.9,52.63,269500.0],["2025-12-03",52.76,55.3,52.76,54.15,253300.0],["2025-12-04",53.72,53.85,50.17,50.61,380600.0],["2025-12-05",50.71,51.41,50.14,50.4,307700.0],["2025-12-08",50.47,50.7,48.08,48.7,264400.0],["2025-12-09",48.04,48.52,46.73,46.87,294000.0],["2025-12-10",47.18,49.03,47.02,48.55,379000.0],["2025-12-11",48.83,50.54,48.83,49.46,265800.0],["2025-12-12",49.79,49.99,48.56,48.7,237900.0],["2025-12-15",48.7,48.91,47.56,48.23,261200.0],["2025-12-16",48.81,48.92,47.22,47.73,254300.0],["2025-12-17",46.68,48.1,45.55,46.36,347700.0],["2025-12-18",47.05,47.5,45.98,46.28,402000.0],["2025-12-19",45.31,45.67,43.75,44.47,611400.0],["2025-12-22",44.26,45.12,43.04,43.22,413400.0],["2025-12-23",43.34,43.55,42.15,42.42,411800.0],["2025-12-24",42.17,43.45,42.17,42.96,224100.0],["2025-12-26",43.04,43.28,42.38,43.19,295400.0],["2025-12-29",43.19,43.77,42.52,43.23,432600.0],["2025-12-30",43.58,43.69,42.52,43.37,622400.0],["2025-12-31",43.22,43.52,42.86,42.96,259900.0],["2026-01-02",42.97,43.28,41.3,41.71,450200.0],["2026-01-05",41.38,43.26,41.37,42.79,347200.0],["2026-01-06",42.37,43.99,41.55,43.86,375100.0],["2026-01-07",46.98,48.24,42.62,43.15,719600.0],["2026-01-08",42.48,47.75,41.97,46.77,473000.0],["2026-01-09",48.19,53.99,48.14,53.28,934100.0],["2026-01-12",52.29,53.69,51.51,52.58,634900.0],["2026-01-13",52.62,54.2,52.03,53.79,390600.0],["2026-01-14",53.75,55.43,53.18,53.69,427900.0],["2026-01-15",53.88,55.28,53.08,54.27,418900.0],["2026-01-16",54.72,55.94,53.61,53.8,434900.0],["2026-01-20",51.75,54.23,50.95,53.61,368200.0],["2026-01-21",53.7,54.98,52.72,53.82,428300.0],["2026-01-22",54.56,55.28,52.47,52.93,307700.0],["2026-01-23",52.7,53.26,50.67,51.21,237500.0],["2026-01-26",51.33,51.7,49.8,50.44,191000.0],["2026-01-27",50.0,50.31,49.14,50.14,198400.0],["2026-01-28",50.11,51.66,49.69,49.88,242700.0],["2026-01-29",49.85,50.64,48.81,50.15,230000.0],["2026-01-30",49.69,50.52,48.5,50.11,332700.0],["2026-02-02",49.79,50.84,48.81,50.2,185700.0],["2026-02-03",49.9,54.93,49.9,53.86,447000.0],["2026-02-04",55.32,58.82,54.6,58.45,490700.0],["2026-02-05",58.09,59.11,57.13,57.67,410300.0],["2026-02-06",57.67,59.55,57.2,59.12,464400.0],["2026-02-09",58.03,60.13,58.03,58.64,340600.0],["2026-02-10",59.74,61.82,59.74,61.43,313900.0],["2026-02-11",60.2,61.82,58.78,60.93,329100.0],["2026-02-12",61.94,62.99,59.62,59.77,239500.0],["2026-02-13",60.47,63.66,60.47,60.83,446900.0],["2026-02-17",58.58,60.7,55.75,58.15,607700.0],["2026-02-18",55.9,58.13,54.21,54.62,558200.0],["2026-02-19",54.22,55.43,53.16,53.42,443000.0],["2026-02-20",53.92,56.08,53.06,55.46,422500.0],["2026-02-23",55.47,55.47,53.0,53.19,431400.0],["2026-02-24",53.08,54.5,52.0,52.1,360700.0],["2026-02-25",51.77,52.43,49.64,50.89,544800.0],["2026-02-26",50.79,52.22,50.79,51.96,309400.0],["2026-02-27",51.86,52.56,50.65,51.9,221000.0],["2026-03-02",50.35,50.58,48.93,50.1,217700.0],["2026-03-03",48.08,49.5,47.0,49.04,312000.0],["2026-03-04",49.08,49.08,47.56,48.65,164000.0],["2026-03-05",48.65,49.52,46.3,46.83,382100.0],["2026-03-06",46.21,46.23,44.34,44.4,409700.0],["2026-03-09",43.47,43.71,41.0,43.66,614000.0],["2026-03-10",43.61,43.64,41.94,42.55,374100.0],["2026-03-11",41.98,42.38,41.09,41.3,760300.0],["2026-03-12",40.96,41.24,39.72,41.03,633500.0],["2026-03-13",41.44,41.87,40.44,41.25,578700.0],["2026-03-16",41.55,42.27,41.06,41.71,515900.0],["2026-03-17",41.74,42.62,40.65,40.93,523500.0],["2026-03-18",40.5,40.99,38.12,38.25,735500.0],["2026-03-19",37.92,37.92,36.13,37.06,1007700.0],["2026-03-20",36.36,36.67,33.55,34.24,1703500.0],["2026-03-23",35.25,36.47,34.91,36.31,877200.0],["2026-03-24",35.24,37.84,34.9,37.35,472400.0],["2026-03-25",38.05,40.0,36.2,39.34,905800.0],["2026-03-26",39.61,41.5,39.1,39.36,615500.0],["2026-03-27",39.19,39.19,37.57,37.73,379700.0],["2026-03-30",38.33,38.73,37.31,37.75,450300.0],["2026-03-31",38.44,39.96,37.63,39.53,605600.0],["2026-04-01",39.35,39.62,38.16,38.21,482700.0],["2026-04-02",37.28,39.03,36.75,38.13,430600.0],["2026-04-06",37.6,38.91,37.27,38.85,256300.0],["2026-04-07",38.52,38.52,35.87,36.52,535500.0],["2026-04-08",38.9,40.78,38.38,38.95,566300.0],["2026-04-09",38.54,41.24,38.48,40.7,369100.0],["2026-04-10",40.7,41.39,39.2,39.75,331900.0],["2026-04-13",39.35,39.58,38.08,39.52,382200.0],["2026-04-14",40.08,40.98,39.59,40.54,280700.0],["2026-04-15",40.65,40.72,39.03,39.29,331000.0],["2026-04-16",39.17,39.97,38.9,39.2,242700.0],["2026-04-17",40.95,43.71,40.79,43.56,639600.0],["2026-04-20",43.15,46.98,43.0,46.15,617900.0],["2026-04-21",47.41,48.49,45.02,45.19,466500.0],["2026-04-22",46.01,46.66,45.16,46.64,368500.0],["2026-04-23",46.47,46.47,43.91,45.25,331500.0],["2026-04-24",45.25,46.07,44.47,45.49,284100.0],["2026-04-27",45.49,46.24,44.95,45.32,398000.0],["2026-04-28",48.34,49.3,45.55,48.96,1108000.0],["2026-04-29",49.21,50.88,47.89,47.93,697200.0],["2026-04-30",48.68,49.05,47.4,48.97,489000.0],["2026-05-01",48.95,49.1,48.0,48.53,344500.0],["2026-05-04",47.73,47.98,44.65,44.88,495000.0],["2026-05-05",45.17,46.51,44.98,45.75,299400.0],["2026-05-06",47.0,48.52,46.63,46.8,384800.0],["2026-05-07",46.98,47.63,45.61,46.29,374200.0],["2026-05-08",46.51,47.33,45.67,46.67,208900.0],["2026-05-11",46.74,47.99,45.96,47.28,503900.0],["2026-05-12",47.44,47.75,45.1,45.6,508300.0],["2026-05-13",44.92,46.2,43.81,45.48,476300.0],["2026-05-14",45.86,46.32,43.47,43.72,449700.0],["2026-05-15",43.32,43.39,40.38,40.41,491900.0],["2026-05-18",40.79,41.33,40.16,41.24,558200.0],["2026-05-19",40.72,41.08,39.35,40.57,322700.0],["2026-05-20",40.69,44.2,39.96,44.01,387400.0],["2026-05-21",43.42,46.99,43.17,46.23,461400.0],["2026-05-22",46.23,46.79,45.99,46.11,263700.0],["2026-05-26",46.8,47.37,45.39,46.75,261700.0],["2026-05-27",47.94,50.23,47.94,49.56,457600.0],["2026-05-28",48.93,50.0,47.52,48.76,290300.0],["2026-05-29",48.5,49.44,47.56,47.81,406700.0],["2026-06-01",50.05,51.47,48.05,48.98,606300.0],["2026-06-02",48.84,50.32,47.49,49.82,643800.0],["2026-06-03",49.0,49.49,47.13,47.31,315300.0],["2026-06-04",50.27,51.33,50.0,50.61,369400.0],["2026-06-05",50.51,51.29,49.86,50.35,344600.0],["2026-06-08",50.57,51.63,50.01,50.59,219800.0],["2026-06-09",51.42,54.42,51.42,53.27,299900.0],["2026-06-10",53.25,55.42,52.38,52.56,521400.0],["2026-06-11",52.75,55.83,51.39,55.39,352000.0],["2026-06-12",54.99,55.89,53.73,54.05,386700.0],["2026-06-15",55.2,57.0,53.23,53.52,281100.0],["2026-06-16",54.04,55.2,53.63,53.96,356300.0],["2026-06-17",53.35,56.11,51.77,52.36,462900.0],["2026-06-18",53.55,57.79,53.26,56.7,682200.0],["2026-06-22",56.8,57.7,55.06,55.15,370400.0],["2026-06-23",55.64,56.63,55.02,56.06,230100.0],["2026-06-24",56.82,62.78,56.82,61.44,634100.0],["2026-06-25",61.64,64.15,61.02,62.61,355300.0],["2026-06-26",62.2,66.25,62.16,65.84,1339600.0],["2026-06-29",65.84,65.84,62.05,63.42,463200.0],["2026-06-30",63.67,64.25,62.38,63.68,319800.0],["2026-07-01",62.76,63.87,60.72,60.82,327000.0],["2026-07-02",61.73,62.13,59.63,62.03,268600.0],["2026-07-06",61.76,61.9,59.56,59.735,209746.875022],["2026-07-07",60.88,61.385,58.83,58.92,297273.211608],["2026-07-08",58.8,59.43,56.67,57.08,268107.725013],["2026-07-09",57.37,58.4667,56.73,58.09,190778.867604],["2026-07-10",58.25,60.83,58.225,59.39,177715.553818],["2026-07-13",59,60.18,57.64,57.76,268664.354069],["2026-07-14",59.1,59.22,57.6,58.84,174476.709574],["2026-07-15",59.37,61.15,59.17,59.34,245895.508126],["2026-07-16",58.99,62,58.99,61.04,213936.125255],["2026-07-17",60.95,62.46,58.12,58.48,306261.73746],["2026-07-20",58.73,58.73,56.2801,56.96,255361.652604],["2026-07-21",56.27,56.88,55.16,56.21,371676.677745],["2026-07-22",56.96,59.47,56.17,57.81,236099.056966],["2026-07-23",56.35,58.42,56.16,58.33,355883.044062],["2026-07-24",58.18,60.655,57.82,60.16,262408.949863],["2026-07-27",60.48,62.07,59.8,60.36,284522.527592],["2026-07-28",60.92,62.8,60.92,61.4,221506.12719],["2026-07-29",60.43,61.5,57.945,58.05,320570.339523],["2026-07-30",58.86,59.6582,56.345,57.12,251235.066782],["2026-07-31",56.97,58.3388,54.51,54.57,526782.106711],["2026-08-03",55.67,57.175,54.755,56.1,592930.98826],["2026-08-04",59.56,62.36,56.6,61.46,832505.843967],["2026-08-05",59.81,62.35,58.025,61.48,566500.554129],["2026-08-06",61.84,61.84,58.3,59.18,228595.408712],["2026-08-07",60.11,61.87,59.47,60.04,266708.406693],["2026-08-10",58.51,58.94,55.86,56.44,88097.742265],["2026-08-11",56.92,58.59,56.7,57.8,414145.474963],["2026-08-12",57.85,58.24,55.87,56.9,154382.840716],["2026-08-13",57.84,59.01,57.33,58.85,319964.019676],["2026-08-14",58.68,60.02,58.375,59.8,269981.636083]]}