{"t":"PCTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-19",31.0,31.0,23.99,24.04,9435400.0],["2014-03-20",24.05,26.64,24.05,25.991,1018200.0],["2014-03-21",26.0,26.5,25.25,26.01,613400.0],["2014-03-24",26.0,26.0,23.09,24.35,473500.0],["2014-03-25",24.63,24.93,23.53,23.81,390700.0],["2014-03-26",23.75,24.0,22.11,22.91,582800.0],["2014-03-27",22.95,23.15,22.15,22.76,161400.0],["2014-03-28",22.67,23.0,22.26,22.9,135100.0],["2014-03-31",22.99,24.5,22.53,24.05,136800.0],["2014-04-01",24.08,24.96,23.96,24.82,176600.0],["2014-04-02",25.02,25.07,23.91,24.01,139800.0],["2014-04-03",23.89,24.1,21.62,22.43,206200.0],["2014-04-04",22.4,23.398,20.035,20.64,576000.0],["2014-04-07",20.44,20.779,19.76,19.98,179100.0],["2014-04-08",20.0,20.16,18.61,19.25,406600.0],["2014-04-09",19.35,19.54,18.92,19.5,229500.0],["2014-04-10",19.44,19.535,18.84,19.12,165400.0],["2014-04-11",19.0,19.14,18.28,18.8,158400.0],["2014-04-14",18.8,20.46,18.65,19.81,236800.0],["2014-04-15",19.99,20.0,19.26,19.8,229700.0],["2014-04-16",20.07,20.1,19.26,19.53,109100.0],["2014-04-17",20.19,20.51,18.52,19.45,297600.0],["2014-04-21",19.34,19.6,19.0,19.37,57100.0],["2014-04-22",19.33,19.58,19.21,19.5,348700.0],["2014-04-23",19.62,21.968,19.307,21.04,177200.0],["2014-04-24",20.95,21.94,20.22,20.92,119600.0],["2014-04-25",20.61,20.75,20.02,20.39,391600.0],["2014-04-28",20.32,20.806,19.01,19.65,403300.0],["2014-04-29",19.73,21.77,19.5,19.81,301400.0],["2014-04-30",19.64,19.98,18.61,18.91,282700.0],["2014-05-01",19.03,19.54,18.65,18.78,150400.0],["2014-05-02",18.7,19.13,18.1,18.46,193600.0],["2014-05-05",18.816,19.16,18.08,18.93,156000.0],["2014-05-06",18.75,18.75,17.64,17.93,190600.0],["2014-05-07",17.86,17.939,15.79,15.92,167600.0],["2014-05-08",16.01,16.49,15.241,15.5,202100.0],["2014-05-09",16.5,16.928,15.5,15.66,1147700.0],["2014-05-12",15.63,17.054,15.63,15.88,339000.0],["2014-05-13",15.78,16.49,15.78,16.28,229800.0],["2014-05-14",16.37,16.99,16.2,16.81,258200.0],["2014-05-15",16.65,16.99,16.27,16.41,188500.0],["2014-05-16",16.54,16.81,16.32,16.5,67700.0],["2014-05-19",16.35,16.8,16.116,16.39,77100.0],["2014-05-20",16.42,16.99,15.74,16.73,320000.0],["2014-05-21",16.87,18.74,16.736,18.19,381500.0],["2014-05-22",18.29,18.62,18.0,18.33,231800.0],["2014-05-23",18.41,18.94,17.898,18.64,183700.0],["2014-05-27",18.65,19.233,17.92,18.84,319300.0],["2014-05-28",18.76,19.15,18.131,18.53,288300.0],["2014-05-29",18.75,19.44,18.4,19.11,249700.0],["2014-05-30",18.934,19.76,18.89,19.47,271600.0],["2014-06-02",19.59,19.84,19.121,19.47,188100.0],["2014-06-03",19.35,19.878,18.9,19.69,222900.0],["2014-06-04",19.56,19.79,18.915,19.2,171000.0],["2014-06-05",19.14,19.54,18.5,19.24,111300.0],["2014-06-06",19.2,19.88,18.98,19.73,79400.0],["2014-06-09",19.73,21.08,19.282,21.01,173700.0],["2014-06-10",20.81,21.37,20.2,21.17,112200.0],["2014-06-11",21.01,21.91,20.97,21.88,152800.0],["2014-06-12",21.88,22.79,21.621,22.01,240200.0],["2014-06-13",21.99,22.98,21.955,22.57,168700.0],["2014-06-16",22.64,23.69,22.54,22.69,217200.0],["2014-06-17",22.56,23.12,22.43,22.78,157700.0],["2014-06-18",22.85,23.26,22.385,22.45,128700.0],["2014-06-19",22.44,23.41,22.44,23.38,130300.0],["2014-06-20",23.34,23.835,23.13,23.36,511300.0],["2014-06-23",23.25,23.53,22.47,22.51,193300.0],["2014-06-24",22.42,22.544,20.52,21.27,206100.0],["2014-06-25",21.31,21.504,20.17,20.69,246600.0],["2014-06-26",20.82,21.35,20.58,21.22,116600.0],["2014-06-27",21.08,21.5,20.51,20.66,1171500.0],["2014-06-30",20.69,21.75,20.69,21.63,197800.0],["2014-07-01",21.64,21.78,21.19,21.69,107800.0],["2014-07-02",21.73,21.81,20.575,21.41,190700.0],["2014-07-03",21.43,21.68,21.22,21.65,44400.0],["2014-07-07",21.64,21.793,20.9,21.5,97500.0],["2014-07-08",21.42,21.705,20.55,20.71,143600.0],["2014-07-09",20.72,20.93,20.27,20.93,64900.0],["2014-07-10",20.47,21.2,20.08,20.96,103200.0],["2014-07-11",20.94,21.2,20.75,20.99,108000.0],["2014-07-14",21.05,21.37,20.771,21.34,130900.0],["2014-07-15",21.03,21.41,20.43,20.74,173700.0],["2014-07-16",20.87,21.85,20.73,21.55,145300.0],["2014-07-17",21.44,21.74,20.72,20.84,149000.0],["2014-07-18",20.81,21.07,20.62,20.91,87100.0],["2014-07-21",20.8,20.99,20.56,20.82,61300.0],["2014-07-22",20.89,21.13,20.47,20.695,104400.0],["2014-07-23",20.81,21.05,20.61,20.94,80500.0],["2014-07-24",21.0,21.316,20.4,20.66,75200.0],["2014-07-25",20.54,20.84,20.01,20.08,67600.0],["2014-07-28",20.02,20.689,20.02,20.22,79500.0],["2014-07-29",20.758,20.758,19.9,20.1,130100.0],["2014-07-30",20.2,20.4,19.87,20.19,118200.0],["2014-07-31",19.94,20.32,19.57,19.59,92900.0],["2014-08-01",19.61,20.046,18.943,19.19,74200.0],["2014-08-04",19.34,19.413,18.5,19.27,166100.0],["2014-08-05",19.1,19.404,18.61,18.94,152400.0],["2014-08-06",18.85,20.63,18.85,20.54,88300.0],["2014-08-07",20.58,20.618,19.74,19.93,78000.0],["2014-08-08",19.98,20.33,19.73,20.22,126000.0],["2014-08-11",20.41,20.7,20.09,20.655,82400.0],["2014-08-12",20.74,22.887,20.44,22.63,199800.0],["2014-08-13",22.66,22.95,19.953,22.59,80800.0],["2014-08-14",22.44,22.81,21.564,22.17,106200.0],["2014-08-15",23.3,24.78,20.69,24.34,706800.0],["2014-08-18",24.62,24.85,23.18,24.8,180700.0],["2014-08-19",24.86,25.9,24.4,25.36,146600.0],["2014-08-20",25.21,26.0,24.09,24.44,268700.0],["2014-08-21",24.53,24.53,22.87,23.05,166600.0],["2014-08-22",23.12,23.18,22.25,22.98,152900.0],["2014-08-25",23.21,23.36,22.53,22.85,152500.0],["2014-08-26",22.79,23.23,22.49,22.98,124300.0],["2014-08-27",22.84,23.18,22.75,23.03,88400.0],["2014-08-28",23.08,23.33,22.92,22.95,106500.0],["2014-08-29",22.93,23.03,22.62,22.73,108300.0],["2014-09-02",22.72,23.36,22.55,23.03,65600.0],["2014-09-03",23.17,23.5,22.57,22.66,124400.0],["2014-09-04",22.69,23.45,22.55,22.84,102500.0],["2014-09-05",22.77,23.02,22.25,22.4,134300.0],["2014-09-08",22.33,23.88,22.2,23.51,159200.0],["2014-09-09",23.34,24.03,22.63,22.71,111300.0],["2014-09-10",22.77,23.21,22.54,22.99,53500.0],["2014-09-11",22.76,23.19,22.29,22.46,146600.0],["2014-09-12",22.39,22.57,21.24,21.33,195300.0],["2014-09-15",21.42,21.88,21.12,21.36,104400.0],["2014-09-16",21.25,22.93,20.78,21.52,156600.0],["2014-09-17",22.02,22.16,21.52,21.7,65300.0],["2014-09-18",21.67,22.04,21.21,21.5,78500.0],["2014-09-19",21.58,22.17,20.86,21.08,125500.0],["2014-09-22",20.92,22.04,20.46,21.25,181200.0],["2014-09-23",20.84,21.085,20.59,20.67,106000.0],["2014-09-24",20.63,21.0,19.35,19.44,219600.0],["2014-09-25",19.5,19.72,18.75,19.26,132400.0],["2014-09-26",19.26,20.13,19.18,20.03,98400.0],["2014-09-29",19.74,20.13,19.32,20.0,52900.0],["2014-09-30",20.09,20.55,19.6,19.65,111900.0],["2014-10-01",19.65,19.97,19.2,19.78,148700.0],["2014-10-02",19.73,20.71,19.5,20.67,113900.0],["2014-10-03",20.84,21.09,19.85,20.25,241400.0],["2014-10-06",20.36,20.88,20.05,20.36,163800.0],["2014-10-07",20.63,21.39,20.41,21.1,91500.0],["2014-10-08",21.05,21.69,20.43,21.38,89400.0],["2014-10-09",21.46,21.46,20.35,20.4,84600.0],["2014-10-10",20.3,20.75,19.95,20.3,142500.0],["2014-10-13",20.38,21.45,20.18,20.92,84700.0],["2014-10-14",20.97,22.62,20.864,22.33,135600.0],["2014-10-15",21.93,23.06,21.51,22.82,128900.0],["2014-10-16",22.41,23.58,22.03,22.66,96800.0],["2014-10-17",23.0,23.0,22.19,22.4,74900.0],["2014-10-20",22.28,22.65,21.39,21.73,62100.0],["2014-10-21",21.78,22.38,21.08,22.13,54100.0],["2014-10-22",22.12,22.12,21.276,21.55,60700.0],["2014-10-23",21.7,21.98,21.27,21.68,71700.0],["2014-10-24",21.6,21.6,21.26,21.52,39000.0],["2014-10-27",21.29,22.31,21.06,21.87,75600.0],["2014-10-28",21.514,23.19,21.514,22.85,63600.0],["2014-10-29",22.81,23.24,22.04,23.03,54800.0],["2014-10-30",23.0,24.9,22.825,24.09,186200.0],["2014-10-31",24.68,24.8,23.61,24.5,140300.0],["2014-11-03",24.68,26.85,24.238,25.95,414900.0],["2014-11-04",25.93,26.85,24.8,24.96,74100.0],["2014-11-05",25.25,25.74,24.51,25.37,68200.0],["2014-11-06",25.14,25.96,24.861,25.3,80600.0],["2014-11-07",26.05,27.79,25.07,26.94,386000.0],["2014-11-10",27.0,27.41,26.452,26.67,104700.0],["2014-11-11",26.75,26.905,26.02,26.36,111900.0],["2014-11-12",26.28,27.1,25.84,27.0,107700.0],["2014-11-13",27.0,28.2,27.0,27.81,166700.0],["2014-11-14",27.95,29.21,27.5,29.05,162500.0],["2014-11-17",28.96,28.96,27.31,27.83,140800.0],["2014-11-18",27.83,28.23,26.24,27.16,282100.0],["2014-11-19",27.0,27.31,25.66,27.03,140400.0],["2014-11-20",27.0,28.71,27.0,28.27,132400.0],["2014-11-21",28.73,30.41,28.5,30.03,269200.0],["2014-11-24",29.29,29.94,28.37,29.11,251600.0],["2014-11-25",29.03,29.51,28.75,29.27,207500.0],["2014-11-26",29.22,29.57,28.81,29.02,75900.0],["2014-11-28",29.17,29.86,28.81,29.09,36300.0],["2014-12-01",29.0,29.435,27.6,27.68,102900.0],["2014-12-02",27.69,28.61,27.69,28.0,118400.0],["2014-12-03",28.31,28.33,27.62,28.03,165900.0],["2014-12-04",28.28,28.55,27.8,27.86,75900.0],["2014-12-05",27.87,28.56,27.6,28.41,62800.0],["2014-12-08",28.25,29.5,27.97,29.32,218400.0],["2014-12-09",28.67,28.73,27.08,27.54,157100.0],["2014-12-10",27.65,27.95,26.63,27.18,110300.0],["2014-12-11",26.7,28.02,26.34,26.675,158200.0],["2014-12-12",25.75,26.28,24.94,25.58,2227100.0],["2014-12-15",25.69,26.15,24.79,25.03,370000.0],["2014-12-16",25.0,25.66,24.41,24.58,661400.0],["2014-12-17",25.0,25.41,24.53,24.72,275800.0],["2014-12-18",25.14,26.34,25.0,26.3,426300.0],["2014-12-19",26.21,26.73,25.8,25.88,272600.0],["2014-12-22",25.85,26.66,25.54,26.55,168400.0],["2014-12-23",26.72,26.72,25.45,25.63,112400.0],["2014-12-24",25.7,26.26,25.7,26.1,41000.0],["2014-12-26",26.08,27.29,25.73,26.23,107700.0],["2014-12-29",26.17,26.5,25.79,26.1,82500.0],["2014-12-30",25.97,26.3,25.32,25.66,117500.0],["2014-12-31",25.58,26.26,25.4,26.11,226800.0],["2015-01-02",26.13,26.192,25.15,25.67,124300.0],["2015-01-05",25.48,26.46,25.0,26.26,188700.0],["2015-01-06",26.34,26.56,25.19,25.64,164900.0],["2015-01-07",25.85,26.3,25.524,25.995,128400.0],["2015-01-08",26.13,26.97,26.09,26.25,128800.0],["2015-01-09",26.18,26.6,25.35,25.5,254900.0],["2015-01-12",25.55,25.798,24.97,25.35,165300.0],["2015-01-13",25.51,25.8,23.27,24.05,239800.0],["2015-01-14",23.9,24.14,23.475,23.84,175800.0],["2015-01-15",23.84,23.84,22.67,23.09,169100.0],["2015-01-16",22.98,23.39,22.63,23.065,105000.0],["2015-01-20",23.11,23.56,22.21,23.16,172600.0],["2015-01-21",23.04,23.16,22.718,22.93,165800.0],["2015-01-22",23.03,23.52,22.6,23.44,174100.0],["2015-01-23",23.37,25.23,23.22,24.92,252700.0],["2015-01-26",24.84,25.58,24.02,24.55,138600.0],["2015-01-27",24.21,24.63,23.48,24.15,152700.0],["2015-01-28",24.22,24.76,24.02,24.47,226000.0],["2015-01-29",24.43,25.28,23.75,25.19,258500.0],["2015-01-30",24.93,25.19,23.39,23.56,171400.0],["2015-02-02",23.55,24.14,22.51,23.25,251600.0],["2015-02-03",23.29,23.78,22.79,23.45,117400.0],["2015-02-04",23.3,23.93,23.19,23.81,146900.0],["2015-02-05",23.67,24.98,23.67,24.74,217800.0],["2015-02-06",25.08,26.72,25.04,26.52,388800.0],["2015-02-09",26.36,27.27,26.154,27.14,262100.0],["2015-02-10",27.23,28.21,26.69,28.08,223000.0],["2015-02-11",27.97,28.813,27.3,28.73,244700.0],["2015-02-12",28.82,28.82,27.58,28.21,292100.0],["2015-02-13",28.25,28.93,28.05,28.59,122900.0],["2015-02-17",28.52,29.14,28.18,28.75,165800.0],["2015-02-18",28.63,29.4,28.18,28.72,313500.0],["2015-02-19",28.72,30.45,28.43,30.3,223600.0],["2015-02-20",30.38,30.67,28.668,30.21,201200.0],["2015-02-23",30.04,30.63,29.83,30.4,396100.0],["2015-02-24",30.39,30.8,29.94,30.37,161100.0],["2015-02-25",30.36,30.775,29.53,29.9,130900.0],["2015-02-26",29.84,30.35,29.25,29.7,259600.0],["2015-02-27",29.56,30.1,29.38,29.89,187400.0],["2015-03-02",29.77,29.77,27.918,29.44,380900.0],["2015-03-03",29.45,29.45,28.3,28.94,182400.0],["2015-03-04",28.89,29.23,28.165,28.68,141300.0],["2015-03-05",28.64,28.98,27.75,28.44,152900.0],["2015-03-06",28.5,28.94,27.7,28.2,243500.0],["2015-03-09",28.19,28.93,27.92,28.86,217500.0],["2015-03-10",28.75,29.2,28.21,28.61,311000.0],["2015-03-11",28.57,29.06,28.52,28.98,167700.0],["2015-03-12",29.08,29.47,28.8,29.14,209000.0],["2015-03-13",29.0,29.4,28.99,29.35,91900.0],["2015-03-16",29.5,30.0,29.31,29.99,160800.0],["2015-03-17",29.82,31.83,29.82,31.6,337100.0],["2015-03-18",31.56,32.14,31.18,31.48,242200.0],["2015-03-19",31.39,32.49,31.39,31.88,138600.0],["2015-03-20",31.88,32.72,31.88,32.63,300800.0],["2015-03-23",32.55,33.22,31.94,32.05,246500.0],["2015-03-24",31.37,32.24,30.61,30.68,222600.0],["2015-03-25",30.61,30.63,29.25,29.49,136400.0],["2015-03-26",29.37,30.0,29.0,29.57,132400.0],["2015-03-27",29.5,30.17,29.14,29.51,115000.0],["2015-03-30",29.63,30.34,29.38,29.86,158800.0],["2015-03-31",29.83,30.0,28.59,28.64,134000.0],["2015-04-01",28.47,28.66,28.0,28.61,127500.0],["2015-04-02",28.55,29.19,28.55,28.85,40300.0],["2015-04-06",28.62,29.44,28.62,29.05,73700.0],["2015-04-07",29.12,29.36,28.77,29.07,133700.0],["2015-04-08",29.08,29.53,28.72,29.09,95200.0],["2015-04-09",28.51,28.52,26.8,26.93,402900.0],["2015-04-10",26.98,28.28,26.16,28.08,434900.0],["2015-04-13",27.99,29.66,27.9,29.54,229000.0],["2015-04-14",29.45,29.8,28.58,28.99,201000.0],["2015-04-15",29.07,30.31,28.97,30.13,112400.0],["2015-04-16",30.12,30.49,29.77,30.3,204000.0],["2015-04-17",30.04,30.46,28.93,29.73,301500.0],["2015-04-20",29.8,30.29,29.65,30.22,129400.0],["2015-04-21",30.38,31.05,30.3,30.65,132900.0],["2015-04-22",30.75,31.36,30.0,31.29,139800.0],["2015-04-23",31.2,31.5,30.86,31.39,114100.0],["2015-04-24",31.5,31.62,31.02,31.11,125700.0],["2015-04-27",31.19,31.575,30.5,30.63,62100.0],["2015-04-28",30.6,30.6,29.76,29.82,190200.0],["2015-04-29",29.59,30.03,28.83,28.86,104300.0],["2015-04-30",28.81,29.24,27.74,28.15,230500.0],["2015-05-01",28.16,28.5,27.0,27.1,293500.0],["2015-05-04",27.2,29.19,26.91,29.04,242000.0],["2015-05-05",28.88,29.22,27.45,27.96,129800.0],["2015-05-06",27.98,28.0,26.6,27.25,218700.0],["2015-05-07",27.47,28.9,27.26,28.49,222100.0],["2015-05-08",31.49,33.0,29.51,32.75,543300.0],["2015-05-11",32.83,34.83,32.67,33.29,344300.0],["2015-05-12",32.93,34.18,32.42,33.72,193000.0],["2015-05-13",33.7,34.12,33.1,33.66,133300.0],["2015-05-14",33.93,34.39,33.36,34.25,141400.0],["2015-05-15",34.07,34.43,32.61,33.17,198900.0],["2015-05-18",33.77,34.04,33.15,33.67,268300.0],["2015-05-19",33.83,33.96,32.75,33.67,211000.0],["2015-05-20",32.3,33.4,32.26,33.19,375700.0],["2015-05-21",33.27,33.59,33.01,33.05,120200.0],["2015-05-22",32.95,33.58,32.95,33.14,181100.0],["2015-05-26",32.5,32.78,31.59,32.13,269700.0],["2015-05-27",32.33,33.71,31.97,33.35,285500.0],["2015-05-28",33.21,34.05,32.47,33.97,298400.0],["2015-05-29",34.04,34.1,33.18,33.48,375400.0],["2015-06-01",33.0,33.11,31.79,32.56,353100.0],["2015-06-02",32.37,33.44,32.3,32.46,283100.0],["2015-06-03",32.49,33.0,32.065,32.27,159500.0],["2015-06-04",32.17,33.12,32.05,32.63,152400.0],["2015-06-05",32.5,33.59,32.08,33.52,127100.0],["2015-06-08",33.41,34.16,32.79,33.74,206000.0],["2015-06-09",33.84,34.41,33.22,34.33,227500.0],["2015-06-10",34.41,35.36,34.08,34.92,221700.0],["2015-06-11",35.0,35.5,34.86,35.34,183500.0],["2015-06-12",35.0,36.43,34.91,35.84,398200.0],["2015-06-15",35.83,36.65,35.31,36.35,331100.0],["2015-06-16",37.75,37.96,36.33,36.38,280200.0],["2015-06-17",36.38,36.91,35.66,35.69,193000.0],["2015-06-18",35.83,37.1,35.769,36.88,178100.0],["2015-06-19",36.95,37.01,35.98,36.86,438300.0],["2015-06-22",36.96,37.41,35.945,36.0,299900.0],["2015-06-23",37.2,37.26,35.57,35.75,302000.0],["2015-06-24",35.75,36.18,35.17,35.25,145000.0],["2015-06-25",35.55,36.52,35.06,35.48,215500.0],["2015-06-26",35.68,36.59,35.27,35.55,1194300.0],["2015-06-29",35.06,35.52,34.74,34.89,130400.0],["2015-06-30",35.1,35.95,34.99,35.85,150000.0],["2015-07-01",36.12,36.49,35.28,35.58,139100.0],["2015-07-02",35.64,35.64,34.04,34.6,121000.0],["2015-07-06",34.4,35.53,34.004,35.31,151900.0],["2015-07-07",35.27,35.59,34.07,35.59,168400.0],["2015-07-08",35.14,35.37,34.09,34.42,221200.0],["2015-07-09",34.96,35.5,34.205,34.69,181100.0],["2015-07-10",35.3,35.64,34.72,35.36,121100.0],["2015-07-13",35.17,36.3,35.17,35.445,180700.0],["2015-07-14",35.55,36.0,35.254,35.45,98200.0],["2015-07-15",35.6,35.93,35.301,35.87,73300.0],["2015-07-16",36.0,37.44,35.97,37.3,237500.0],["2015-07-17",37.44,37.44,35.83,36.33,135400.0],["2015-07-20",36.49,36.97,36.26,36.8,104100.0],["2015-07-21",36.75,36.95,36.29,36.88,98600.0],["2015-07-22",36.67,37.53,36.56,37.21,105900.0],["2015-07-23",37.22,37.68,36.25,36.75,179400.0],["2015-07-24",36.85,36.95,35.72,35.76,86900.0],["2015-07-27",35.38,35.62,34.36,34.92,133000.0],["2015-07-28",35.18,35.57,33.63,35.32,279700.0],["2015-07-29",35.36,35.41,32.8,34.6,288700.0],["2015-07-30",34.34,35.88,33.26,35.1,212900.0],["2015-07-31",35.21,37.02,34.88,35.92,143700.0],["2015-08-03",35.73,35.92,35.04,35.56,112400.0],["2015-08-04",35.55,36.9,35.47,36.58,105800.0],["2015-08-05",36.86,38.59,36.37,37.49,364200.0],["2015-08-06",37.59,37.81,35.57,36.14,256700.0],["2015-08-07",35.85,36.09,34.67,35.62,198500.0],["2015-08-10",35.83,36.76,33.149,36.29,154000.0],["2015-08-11",36.06,36.475,35.3,35.69,181400.0],["2015-08-12",34.43,35.8,32.17,35.26,376400.0],["2015-08-13",35.76,37.99,34.88,37.08,415600.0],["2015-08-14",36.94,37.82,33.11,34.77,533900.0],["2015-08-17",34.68,35.67,33.08,35.28,463700.0],["2015-08-18",35.0,35.19,32.16,32.26,281100.0],["2015-08-19",32.28,32.84,31.53,32.01,212200.0],["2015-08-20",31.78,32.01,31.01,31.3,213900.0],["2015-08-21",30.67,31.77,30.05,30.77,184600.0],["2015-08-24",29.54,31.48,29.028,29.7,187800.0],["2015-08-25",30.63,30.97,29.9,30.04,233300.0],["2015-08-26",30.7,30.92,29.02,30.8,252200.0],["2015-08-27",30.99,31.77,30.33,31.75,216500.0],["2015-08-28",31.51,32.88,31.51,32.79,173100.0],["2015-08-31",32.57,33.13,32.2,33.02,233300.0],["2015-09-01",31.84,33.0,31.84,32.09,190900.0],["2015-09-02",32.45,34.05,32.05,33.73,353600.0],["2015-09-03",34.02,34.95,33.19,33.5,150300.0],["2015-09-04",33.26,33.92,32.69,33.15,84700.0],["2015-09-08",33.92,34.49,33.84,34.13,214500.0],["2015-09-09",34.21,34.265,33.16,33.26,126200.0],["2015-09-10",33.21,33.69,33.09,33.65,82700.0],["2015-09-11",33.52,33.89,32.91,33.44,90700.0],["2015-09-14",33.56,34.62,33.45,34.15,86500.0],["2015-09-15",33.4,34.38,32.78,33.66,278200.0],["2015-09-16",33.64,33.98,32.7,32.79,249200.0],["2015-09-17",32.89,33.92,32.75,33.03,182800.0],["2015-09-18",32.5,34.35,32.5,34.11,239800.0],["2015-09-21",34.22,34.495,32.9,33.19,154000.0],["2015-09-22",32.94,33.47,31.86,32.31,134500.0],["2015-09-23",32.45,32.5,31.69,31.98,146000.0],["2015-09-24",30.95,31.0,29.275,30.64,598500.0],["2015-09-25",31.69,31.99,29.75,29.75,1929000.0],["2015-09-28",29.75,29.886,28.67,29.21,370100.0],["2015-09-29",29.78,30.27,28.47,29.02,325100.0],["2015-09-30",29.67,30.14,29.11,29.99,428200.0],["2015-10-01",30.08,30.295,29.09,29.78,309800.0],["2015-10-02",29.15,29.965,28.66,29.66,180300.0],["2015-10-05",29.92,30.94,29.47,30.84,191600.0],["2015-10-06",30.73,31.18,29.72,30.41,217900.0],["2015-10-07",30.9,32.12,30.489,32.09,239400.0],["2015-10-08",32.12,32.2,31.08,32.12,220300.0],["2015-10-09",32.07,32.43,31.2,31.99,413200.0],["2015-10-12",32.12,32.92,31.84,32.7,243600.0],["2015-10-13",32.56,32.84,31.57,31.69,290400.0],["2015-10-14",31.73,32.464,31.35,32.11,193400.0],["2015-10-15",32.2,33.09,32.17,32.73,163900.0],["2015-10-16",32.66,32.82,31.7,32.64,161500.0],["2015-10-19",32.56,33.04,31.54,32.24,139500.0],["2015-10-20",32.24,32.6,31.65,32.27,225300.0],["2015-10-21",32.49,32.52,31.11,31.15,210400.0],["2015-10-22",31.32,32.08,31.0,31.69,143200.0],["2015-10-23",32.0,33.12,31.76,33.06,164300.0],["2015-10-26",33.04,33.61,32.701,33.34,323800.0],["2015-10-27",33.1,33.34,31.9,32.27,283700.0],["2015-10-28",32.3,34.27,31.82,33.86,169000.0],["2015-10-29",33.64,34.21,32.95,33.24,118200.0],["2015-10-30",33.2,34.39,33.0,33.57,141000.0],["2015-11-02",33.6,34.92,33.248,34.59,159800.0],["2015-11-03",34.33,34.98,33.33,34.62,268400.0],["2015-11-04",35.0,36.31,34.855,36.19,215400.0],["2015-11-05",36.17,37.08,35.65,36.97,245000.0],["2015-11-06",41.48,44.19,40.32,43.37,1019100.0],["2015-11-09",43.29,44.62,43.23,43.32,567100.0],["2015-11-10",43.0,43.9,42.9,43.7,281600.0],["2015-11-11",43.82,43.82,43.27,43.54,180500.0],["2015-11-12",43.39,44.13,43.12,43.48,165800.0],["2015-11-13",43.12,43.17,42.6,42.74,269000.0],["2015-11-16",43.0,43.4,42.3,42.95,207300.0],["2015-11-17",43.0,43.5,42.425,43.04,268400.0],["2015-11-18",43.16,43.542,41.88,43.44,295200.0],["2015-11-19",43.2,46.28,43.05,46.23,599800.0],["2015-11-20",46.57,46.9,43.72,44.46,239000.0],["2015-11-23",44.11,44.72,43.46,43.91,262500.0],["2015-11-24",42.91,43.824,42.27,43.73,256600.0],["2015-11-25",43.88,44.32,43.5,43.94,220700.0],["2015-11-27",44.01,44.62,43.87,44.02,60400.0],["2015-11-30",44.16,44.69,43.23,43.94,246900.0],["2015-12-01",44.2,44.8,43.68,44.75,114200.0],["2015-12-02",44.66,45.15,43.54,43.72,202700.0],["2015-12-03",43.69,44.08,42.4,42.67,172500.0],["2015-12-04",42.55,43.08,42.44,42.8,305600.0],["2015-12-07",42.8,42.91,40.79,41.18,201200.0],["2015-12-08",40.8,42.36,40.54,42.05,168000.0],["2015-12-09",41.71,42.528,40.2,40.94,190700.0],["2015-12-10",40.95,41.74,40.5,41.6,123100.0],["2015-12-11",40.91,41.789,40.52,40.59,163900.0],["2015-12-14",40.74,40.74,39.06,39.27,193900.0],["2015-12-15",39.43,40.84,38.83,40.66,207000.0],["2015-12-16",41.18,41.57,40.33,40.89,100800.0],["2015-12-17",41.08,41.5,39.45,39.73,85600.0],["2015-12-18",39.49,39.91,39.12,39.74,371200.0],["2015-12-21",39.87,39.87,39.23,39.6,190900.0],["2015-12-22",39.8,40.15,39.145,39.93,110700.0],["2015-12-23",40.15,41.77,39.84,41.53,133900.0],["2015-12-24",41.83,42.26,40.65,41.25,112300.0],["2015-12-28",41.11,42.45,40.63,41.96,157600.0],["2015-12-29",42.48,43.88,41.78,42.5,229600.0],["2015-12-30",42.52,43.16,41.83,42.08,153300.0],["2015-12-31",41.87,42.64,40.49,40.55,169600.0],["2016-01-04",39.85,40.0,37.7,38.56,363900.0],["2016-01-05",38.78,38.92,36.471,37.01,456000.0],["2016-01-06",36.48,37.0,36.14,36.68,326000.0],["2016-01-07",36.63,37.57,35.9,36.4,359000.0],["2016-01-08",36.74,37.16,36.15,36.59,297000.0],["2016-01-11",36.58,36.89,35.14,36.15,405000.0],["2016-01-12",36.71,37.16,35.255,36.14,151700.0],["2016-01-13",36.26,36.26,32.73,33.71,326500.0],["2016-01-14",34.05,35.1,33.29,34.1,416600.0],["2016-01-15",33.44,33.7,31.91,33.7,509000.0],["2016-01-19",34.01,34.22,31.52,31.86,478100.0],["2016-01-20",31.41,32.36,30.42,32.05,309100.0],["2016-01-21",32.13,32.66,31.46,32.26,363900.0],["2016-01-22",32.82,33.75,32.32,33.28,521000.0],["2016-01-25",33.25,33.55,30.63,30.98,321400.0],["2016-01-26",29.98,30.57,29.24,30.21,1005500.0],["2016-01-27",30.0,30.87,29.77,30.09,745000.0],["2016-01-28",30.08,30.66,29.41,30.2,381700.0],["2016-01-29",30.33,31.315,30.32,31.12,357100.0],["2016-02-01",30.91,32.15,30.21,32.15,346900.0],["2016-02-02",31.67,32.52,30.9,32.09,490300.0],["2016-02-03",32.54,32.715,31.64,32.59,490900.0],["2016-02-04",32.49,34.14,32.29,34.05,732700.0],["2016-02-05",36.16,36.97,30.63,31.74,1483800.0],["2016-02-08",31.24,31.24,25.14,26.13,1214400.0],["2016-02-09",25.87,26.7,24.75,25.17,805900.0],["2016-02-10",25.68,26.57,25.15,25.32,381100.0],["2016-02-11",24.99,25.56,24.0,25.36,336300.0],["2016-02-12",25.71,26.0,25.0,25.24,328400.0],["2016-02-16",25.56,27.33,25.25,27.01,488800.0],["2016-02-17",27.03,27.52,26.68,27.16,467300.0],["2016-02-18",27.31,27.86,26.77,27.48,210700.0],["2016-02-19",27.36,28.72,27.27,28.69,291500.0],["2016-02-22",28.82,29.3,28.34,28.68,287800.0],["2016-02-23",28.59,28.65,27.17,27.39,357800.0],["2016-02-24",27.13,29.19,26.71,28.92,291400.0],["2016-02-25",29.43,30.15,28.69,29.15,396300.0],["2016-02-26",29.29,31.02,28.438,30.31,303900.0],["2016-02-29",30.47,31.02,29.57,29.62,384900.0],["2016-03-01",30.05,30.77,29.26,30.23,567300.0],["2016-03-02",30.15,30.26,29.47,30.04,334100.0],["2016-03-03",30.01,31.19,29.8,31.15,248000.0],["2016-03-04",31.11,31.78,30.89,31.56,300400.0],["2016-03-07",31.49,32.405,31.16,32.3,237200.0],["2016-03-08",33.03,33.06,31.52,31.54,212500.0],["2016-03-09",31.55,31.69,30.77,31.66,154600.0],["2016-03-10",31.86,31.86,29.73,30.0,183700.0],["2016-03-11",30.41,30.91,29.97,30.83,313200.0],["2016-03-14",30.76,31.16,30.21,30.92,215700.0],["2016-03-15",30.67,30.68,30.23,30.45,142200.0],["2016-03-16",30.27,31.39,30.15,31.12,183900.0],["2016-03-17",31.15,32.03,30.44,31.88,225400.0],["2016-03-18",32.06,32.18,31.27,31.67,330500.0],["2016-03-21",31.55,32.07,30.98,31.28,192800.0],["2016-03-22",30.98,31.41,30.88,30.99,180700.0],["2016-03-23",30.89,30.89,29.74,29.78,199400.0],["2016-03-24",29.45,30.36,29.02,30.34,349100.0],["2016-03-28",30.34,31.23,29.77,30.72,204300.0],["2016-03-29",30.48,31.5,29.44,31.43,214200.0],["2016-03-30",31.57,32.455,31.41,32.01,191600.0],["2016-03-31",31.96,33.04,31.69,32.74,244700.0],["2016-04-01",32.44,32.97,32.23,32.88,167300.0],["2016-04-04",32.97,34.55,32.54,34.45,413900.0],["2016-04-05",33.99,34.41,32.7,33.58,370800.0],["2016-04-06",33.47,34.98,33.02,34.59,381200.0],["2016-04-07",34.28,34.73,33.77,34.2,358800.0],["2016-04-08",34.63,35.185,33.48,33.68,213500.0],["2016-04-11",33.82,34.75,33.16,33.24,232000.0],["2016-04-12",33.34,33.75,32.85,33.51,233300.0],["2016-04-13",33.75,34.49,33.51,34.49,142300.0],["2016-04-14",34.49,35.465,34.49,35.11,282500.0],["2016-04-15",34.92,36.66,34.92,36.3,264700.0],["2016-04-18",36.13,37.75,36.13,37.58,337700.0],["2016-04-19",37.37,37.99,36.94,37.63,418700.0],["2016-04-20",37.56,38.55,37.42,38.35,429200.0],["2016-04-21",40.6,40.6,38.4,38.49,527700.0],["2016-04-22",38.39,39.11,38.07,38.22,429600.0],["2016-04-25",38.04,38.95,37.07,37.73,381100.0],["2016-04-26",37.79,38.39,37.67,38.16,211000.0],["2016-04-27",38.35,39.64,38.01,38.82,207300.0],["2016-04-28",38.6,39.06,38.145,38.9,309000.0],["2016-04-29",38.87,39.08,38.15,38.27,427100.0],["2016-05-02",38.56,38.81,37.48,38.58,343300.0],["2016-05-03",38.24,38.77,37.81,38.35,371100.0],["2016-05-04",38.52,39.066,37.43,37.63,515200.0],["2016-05-05",37.89,38.26,36.34,37.82,641400.0],["2016-05-06",35.71,35.71,31.82,33.26,2053200.0],["2016-05-09",32.79,35.3,32.79,34.29,577500.0],["2016-05-10",34.15,35.35,33.98,34.8,313800.0],["2016-05-11",34.73,35.1,34.5,34.64,259300.0],["2016-05-12",34.83,34.95,34.02,34.1,231900.0],["2016-05-13",34.08,34.69,33.8,34.39,257700.0],["2016-05-16",34.57,36.2,34.53,35.85,312100.0],["2016-05-17",35.85,36.18,34.64,34.79,135300.0],["2016-05-18",34.61,35.65,34.42,35.32,161900.0],["2016-05-19",35.02,35.52,34.25,34.82,125500.0],["2016-05-20",34.89,35.72,34.61,35.68,175900.0],["2016-05-23",35.64,36.17,35.63,35.66,113900.0],["2016-05-24",36.05,36.81,35.71,36.64,213800.0],["2016-05-25",36.72,36.72,35.105,35.94,165500.0],["2016-05-26",35.9,36.4,35.55,36.05,117400.0],["2016-05-27",36.04,37.043,35.59,36.95,196100.0],["2016-05-31",36.92,37.37,36.6,36.71,144100.0],["2016-06-01",36.45,37.44,35.97,37.29,220000.0],["2016-06-02",37.21,38.65,37.06,38.51,220300.0],["2016-06-03",38.54,38.85,37.39,38.24,240000.0],["2016-06-06",38.24,38.935,37.88,38.77,193700.0],["2016-06-07",38.64,40.13,38.26,40.1,318700.0],["2016-06-08",39.99,41.5,39.77,41.08,241200.0],["2016-06-09",40.72,41.36,40.05,40.8,196700.0],["2016-06-10",40.15,40.82,39.665,40.31,359500.0],["2016-06-13",40.17,41.42,39.66,39.67,453600.0],["2016-06-14",39.58,40.33,39.211,40.07,282300.0],["2016-06-15",40.38,40.81,40.17,40.59,152000.0],["2016-06-16",40.33,40.65,39.705,40.55,179300.0],["2016-06-17",40.65,41.35,40.32,40.68,350100.0],["2016-06-20",41.28,42.66,41.035,42.18,297600.0],["2016-06-21",42.33,42.93,41.89,42.35,283700.0],["2016-06-22",42.38,42.38,40.71,40.94,315100.0],["2016-06-23",41.14,42.23,41.055,42.17,250400.0],["2016-06-24",38.33,40.91,38.33,40.28,1198800.0],["2016-06-27",39.83,39.99,38.36,39.0,328800.0],["2016-06-28",39.5,40.3,39.01,40.07,196000.0],["2016-06-29",40.52,42.035,40.49,41.42,254500.0],["2016-06-30",41.43,43.28,40.87,43.2,558100.0],["2016-07-01",43.28,43.83,42.92,43.61,253700.0],["2016-07-05",43.41,43.79,41.8,42.48,259000.0],["2016-07-06",42.23,43.11,41.46,42.75,250400.0],["2016-07-07",42.94,43.5,42.69,42.83,200900.0],["2016-07-08",42.08,44.32,41.53,43.79,487500.0],["2016-07-11",44.03,45.285,43.91,44.97,252700.0],["2016-07-12",45.89,45.89,44.73,44.77,272600.0],["2016-07-13",44.99,45.06,43.87,44.31,286700.0],["2016-07-14",44.77,45.356,44.15,44.72,784900.0],["2016-07-15",45.02,45.39,40.961,44.7,113700.0],["2016-07-18",44.47,45.09,44.39,44.79,175000.0],["2016-07-19",44.61,44.895,43.96,44.08,138500.0],["2016-07-20",44.4,45.09,44.22,44.75,240600.0],["2016-07-21",44.87,45.29,43.43,43.45,261000.0],["2016-07-22",43.64,44.43,42.74,44.4,286400.0],["2016-07-25",44.12,44.84,44.0,44.48,104600.0],["2016-07-26",44.37,45.04,43.308,44.68,111400.0],["2016-07-27",44.68,45.19,44.4,45.04,128600.0],["2016-07-28",45.1,45.51,43.76,45.05,179700.0],["2016-07-29",45.01,45.01,42.758,44.64,210400.0],["2016-08-01",44.87,45.134,44.16,44.89,167200.0],["2016-08-02",44.88,44.95,44.0,44.5,263000.0],["2016-08-03",44.35,46.31,44.1,46.03,244600.0],["2016-08-04",46.15,46.624,45.501,46.33,252100.0],["2016-08-05",46.77,47.39,45.57,47.25,345300.0],["2016-08-08",47.45,48.14,46.85,47.27,460300.0],["2016-08-09",47.2,47.83,45.91,46.36,330600.0],["2016-08-10",49.65,49.65,44.17,45.55,579000.0],["2016-08-11",45.71,46.1,43.621,45.62,191200.0],["2016-08-12",45.0,45.74,43.75,45.54,522000.0],["2016-08-15",45.52,46.44,45.188,46.34,200300.0],["2016-08-16",46.26,46.49,45.22,45.36,243100.0],["2016-08-17",45.49,45.49,42.23,42.57,931100.0],["2016-08-18",42.48,42.87,42.341,42.51,175400.0],["2016-08-19",42.21,42.98,42.02,42.72,349000.0],["2016-08-22",42.6,43.47,42.24,43.12,231100.0],["2016-08-23",43.42,44.48,43.42,44.4,172200.0],["2016-08-24",44.4,44.9,44.28,44.46,142400.0],["2016-08-25",44.6,45.15,44.12,45.03,138000.0],["2016-08-26",45.05,45.77,44.82,45.44,145000.0],["2016-08-29",45.38,45.95,44.47,44.55,138200.0],["2016-08-30",44.55,45.15,44.4,44.87,205100.0],["2016-08-31",44.83,45.33,44.52,45.03,105800.0],["2016-09-01",44.82,45.12,44.3,44.74,188100.0],["2016-09-02",45.13,45.51,44.69,45.51,193500.0],["2016-09-06",45.6,45.73,45.25,45.34,121700.0],["2016-09-07",45.26,46.29,45.2,45.85,316700.0],["2016-09-08",45.64,45.81,44.54,44.59,162700.0],["2016-09-09",44.24,44.24,42.35,42.35,139000.0],["2016-09-12",41.89,43.66,41.5,43.64,157600.0],["2016-09-13",43.08,43.54,41.94,42.91,213900.0],["2016-09-14",42.92,43.01,42.575,42.65,152600.0],["2016-09-15",42.77,43.234,42.0,42.68,167900.0],["2016-09-16",42.64,42.64,41.47,41.55,301900.0],["2016-09-19",41.89,42.135,41.27,41.47,244200.0],["2016-09-20",41.58,42.38,41.4,42.01,239400.0],["2016-09-21",42.02,43.21,41.88,43.2,249200.0],["2016-09-22",43.41,45.04,43.22,44.77,240000.0],["2016-09-23",44.69,44.94,43.39,43.81,130200.0],["2016-09-26",43.42,43.775,43.28,43.46,79300.0],["2016-09-27",43.32,45.03,43.32,44.72,180600.0],["2016-09-28",44.76,44.93,44.105,44.87,98200.0],["2016-09-29",44.66,44.95,43.76,43.82,95800.0],["2016-09-30",43.52,44.93,43.52,44.46,234100.0],["2016-10-03",44.26,44.677,43.21,43.55,175500.0],["2016-10-04",43.64,44.0,43.35,43.92,163400.0],["2016-10-05",44.12,44.83,43.94,43.98,69800.0],["2016-10-06",44.08,45.18,43.995,45.13,148600.0],["2016-10-07",45.13,45.49,44.13,45.24,356500.0],["2016-10-10",45.69,46.3,45.14,45.46,127600.0],["2016-10-11",45.21,45.3,44.41,44.91,286100.0],["2016-10-12",44.86,45.04,44.34,44.64,235500.0],["2016-10-13",44.18,44.78,43.55,44.75,212600.0],["2016-10-14",44.81,44.89,44.08,44.4,161300.0],["2016-10-17",44.34,44.43,43.73,43.78,63500.0],["2016-10-18",44.27,45.5,44.14,44.36,104000.0],["2016-10-19",44.3,44.62,43.975,44.02,161200.0],["2016-10-20",43.9,44.54,43.5,43.88,60100.0],["2016-10-21",43.78,45.49,43.78,45.14,196200.0],["2016-10-24",45.51,46.26,45.285,46.02,91400.0],["2016-10-25",46.04,46.04,44.98,45.27,85300.0],["2016-10-26",44.95,45.39,44.06,44.09,92000.0],["2016-10-27",44.39,44.75,42.73,43.01,142400.0],["2016-10-28",42.99,44.11,42.28,43.59,153900.0],["2016-10-31",43.59,44.03,43.09,43.49,132800.0],["2016-11-01",43.41,43.91,42.97,43.66,144600.0],["2016-11-02",43.03,43.11,38.67,40.94,875200.0],["2016-11-03",40.7,41.94,40.25,40.68,537000.0],["2016-11-04",32.54,39.6,32.54,36.05,2549100.0],["2016-11-07",37.0,37.91,36.36,37.51,713000.0],["2016-11-08",37.37,38.09,36.5,37.95,564600.0],["2016-11-09",36.96,37.22,34.76,34.81,1382400.0],["2016-11-10",37.12,37.12,32.57,33.21,977900.0],["2016-11-11",33.25,34.525,31.61,33.5,1146300.0],["2016-11-14",34.49,34.69,32.385,33.47,728700.0],["2016-11-15",33.37,34.09,32.66,33.77,801300.0],["2016-11-16",33.66,34.77,33.07,34.25,451800.0],["2016-11-17",34.46,35.07,34.05,34.98,232900.0],["2016-11-18",35.01,35.49,34.68,35.2,192800.0],["2016-11-21",35.38,35.92,34.8,35.88,239700.0],["2016-11-22",35.36,36.0,34.27,34.91,340800.0],["2016-11-23",34.76,35.925,33.95,34.91,380100.0],["2016-11-25",35.09,35.5,34.575,35.37,57900.0],["2016-11-28",35.25,35.29,34.81,35.03,307700.0],["2016-11-29",35.1,36.28,35.0,35.6,386700.0],["2016-11-30",35.78,35.78,32.88,33.11,2965900.0],["2016-12-01",32.96,33.57,31.51,31.81,968600.0],["2016-12-02",30.91,32.7,30.91,31.82,1235800.0],["2016-12-05",32.12,32.6,31.2,31.58,684200.0],["2016-12-06",31.81,31.81,31.06,31.67,398100.0],["2016-12-07",31.69,33.14,31.454,32.94,406900.0],["2016-12-08",33.03,33.27,32.48,32.56,511100.0],["2016-12-09",32.67,33.299,32.42,32.86,439600.0],["2016-12-12",32.95,33.834,31.84,32.17,442700.0],["2016-12-13",32.29,33.04,30.74,31.41,670100.0],["2016-12-14",31.43,32.25,30.63,30.67,338300.0],["2016-12-15",30.68,30.98,30.27,30.73,383700.0],["2016-12-16",30.72,31.11,30.53,30.97,650600.0],["2016-12-19",31.11,31.51,30.73,31.44,205700.0],["2016-12-20",31.53,32.08,31.11,31.43,156600.0],["2016-12-21",31.47,31.485,30.85,30.95,203400.0],["2016-12-22",30.84,31.03,30.18,30.56,197500.0],["2016-12-23",30.59,31.02,30.59,30.75,107000.0],["2016-12-27",30.75,31.1,30.66,30.98,123300.0],["2016-12-28",30.96,30.96,30.29,30.46,164400.0],["2016-12-29",30.47,30.81,29.84,30.51,283000.0],["2016-12-30",30.58,30.58,29.86,30.01,232800.0],["2017-01-03",30.45,30.68,30.03,30.09,295400.0],["2017-01-04",30.08,31.29,30.08,30.78,430200.0],["2017-01-05",30.78,31.25,30.55,30.93,305100.0],["2017-01-06",30.94,31.42,30.6,31.34,333800.0],["2017-01-09",31.44,33.16,31.44,32.38,635700.0],["2017-01-10",32.29,32.49,31.54,32.35,318100.0],["2017-01-11",32.37,33.585,32.13,33.37,353200.0],["2017-01-12",33.24,33.38,32.46,33.21,281000.0],["2017-01-13",33.3,33.91,32.8,33.59,380400.0],["2017-01-17",33.46,33.5,32.53,32.98,421600.0],["2017-01-18",33.06,33.08,32.46,32.74,351300.0],["2017-01-19",32.8,33.38,32.8,33.1,365800.0],["2017-01-20",33.17,34.0,32.975,33.8,369600.0],["2017-01-23",33.64,33.955,32.65,32.9,304000.0],["2017-01-24",32.91,33.26,32.05,32.39,360800.0],["2017-01-25",32.69,33.17,32.15,32.17,247800.0],["2017-01-26",32.2,32.23,31.0,31.28,366800.0],["2017-01-27",31.5,31.82,30.825,31.77,536500.0],["2017-01-30",31.59,31.59,30.37,30.82,336200.0],["2017-01-31",30.7,30.86,29.93,30.86,395800.0],["2017-02-01",31.07,31.565,29.69,30.32,549700.0],["2017-02-02",30.1,30.8,29.92,29.92,767300.0],["2017-02-03",34.77,35.9,33.74,34.98,1873300.0],["2017-02-06",34.97,35.28,33.97,34.0,471300.0],["2017-02-07",34.05,34.22,33.7,33.89,365200.0],["2017-02-08",33.67,33.963,33.39,33.55,245400.0],["2017-02-09",33.82,35.46,33.82,35.11,268200.0],["2017-02-10",35.11,35.79,34.74,35.67,369500.0],["2017-02-13",35.88,35.88,33.671,34.61,283100.0],["2017-02-14",34.85,35.7,34.41,35.68,298600.0],["2017-02-15",35.59,36.5,35.33,36.34,280400.0],["2017-02-16",36.38,36.9,36.07,36.27,458500.0],["2017-02-17",36.11,36.42,35.5,36.27,236800.0],["2017-02-21",36.43,36.91,36.188,36.86,334200.0],["2017-02-22",36.79,37.57,36.72,37.26,362000.0],["2017-02-23",37.34,37.34,36.25,36.66,208100.0],["2017-02-24",36.09,36.88,35.7,36.78,174700.0],["2017-02-27",36.78,36.83,35.78,36.41,248800.0],["2017-02-28",36.08,36.41,35.25,35.26,179400.0],["2017-03-01",35.82,36.4,35.35,36.26,387100.0],["2017-03-02",36.21,36.46,35.933,36.34,279600.0],["2017-03-03",35.77,36.97,35.77,36.63,364800.0],["2017-03-06",36.25,37.16,36.15,37.01,308700.0],["2017-03-07",36.91,37.56,36.51,37.12,306400.0],["2017-03-08",37.25,37.51,36.58,36.59,316400.0],["2017-03-09",36.63,36.73,36.09,36.57,237600.0],["2017-03-10",36.81,37.03,36.0,36.31,240300.0],["2017-03-13",36.18,36.83,36.17,36.63,150600.0],["2017-03-14",36.42,36.52,35.82,36.39,97700.0],["2017-03-15",36.54,36.59,35.8,36.4,129300.0],["2017-03-16",36.5,36.94,36.43,36.77,114300.0],["2017-03-17",36.58,37.02,36.26,36.84,271200.0],["2017-03-20",36.9,37.44,36.9,37.28,122000.0],["2017-03-21",37.35,37.35,35.25,35.32,196900.0],["2017-03-22",35.24,35.461,34.13,35.16,256800.0],["2017-03-23",35.1,35.4,34.61,34.85,116000.0],["2017-03-24",34.78,35.45,34.71,35.02,158600.0],["2017-03-27",34.9,37.32,34.75,37.25,327800.0],["2017-03-28",38.5,38.68,37.55,38.57,639400.0],["2017-03-29",38.5,39.66,38.5,39.51,539300.0],["2017-03-30",39.26,39.26,38.68,38.83,336900.0],["2017-03-31",38.77,39.09,38.4,38.63,436300.0],["2017-04-03",38.57,39.52,38.36,38.46,353800.0],["2017-04-04",38.33,38.675,37.87,38.04,211100.0],["2017-04-05",38.22,38.62,37.61,37.93,211700.0],["2017-04-06",37.99,38.33,37.6,38.27,176600.0],["2017-04-07",38.15,38.63,38.006,38.51,225000.0],["2017-04-10",38.46,38.69,37.66,38.27,227500.0],["2017-04-11",38.11,38.45,37.995,38.29,110800.0],["2017-04-12",38.17,38.74,37.96,38.22,154300.0],["2017-04-13",38.08,39.34,38.08,38.46,170900.0],["2017-04-17",38.5,39.223,37.91,38.76,134600.0],["2017-04-18",38.54,39.15,38.518,39.09,155000.0],["2017-04-19",38.92,39.69,38.92,39.12,160100.0],["2017-04-20",39.34,39.75,38.92,39.32,177700.0],["2017-04-21",39.25,39.8,38.99,39.72,120200.0],["2017-04-24",40.0,40.52,39.14,39.21,204500.0],["2017-04-25",39.5,40.115,39.29,39.86,414000.0],["2017-04-26",39.8,39.9,39.54,39.68,178700.0],["2017-04-27",39.76,39.85,39.57,39.7,203100.0],["2017-04-28",39.8,39.8,39.35,39.44,111400.0],["2017-05-01",39.51,40.1,39.21,40.05,205200.0],["2017-05-02",40.07,40.53,39.72,40.04,106900.0],["2017-05-03",39.99,41.06,39.3,41.02,244700.0],["2017-05-04",41.07,41.64,40.16,40.67,507400.0],["2017-05-05",41.52,45.61,41.47,44.29,1883900.0],["2017-05-08",44.4,44.98,43.66,43.74,406100.0],["2017-05-09",43.74,44.66,43.6,44.24,487500.0],["2017-05-10",44.14,44.92,43.82,44.76,283900.0],["2017-05-11",44.56,44.56,43.5,43.52,404500.0],["2017-05-12",43.27,45.24,43.23,44.64,909800.0],["2017-05-15",44.93,45.27,44.22,44.65,439200.0],["2017-05-16",44.93,45.59,44.5,45.51,392200.0],["2017-05-17",45.01,45.04,43.71,43.99,371900.0],["2017-05-18",43.69,45.11,43.641,44.25,266100.0],["2017-05-19",44.56,44.86,43.67,43.93,210900.0],["2017-05-22",44.08,44.199,43.622,44.0,240900.0],["2017-05-23",44.0,44.055,43.27,43.64,221200.0],["2017-05-24",43.81,45.16,43.725,45.0,225600.0],["2017-05-25",45.65,47.98,45.65,46.39,635100.0],["2017-05-26",46.45,47.41,46.365,47.19,399300.0],["2017-05-30",47.21,47.5,46.555,46.76,232000.0],["2017-05-31",47.0,47.0,45.85,46.85,279900.0],["2017-06-01",46.95,48.41,46.78,48.3,205600.0],["2017-06-02",48.9,49.54,48.24,48.8,319500.0],["2017-06-05",48.64,49.59,48.63,49.16,298200.0],["2017-06-06",49.33,49.42,48.43,48.51,340000.0],["2017-06-07",48.57,49.01,48.3,48.88,221900.0],["2017-06-08",49.2,49.65,48.2,48.7,334900.0],["2017-06-09",48.62,48.69,44.512,45.85,550200.0],["2017-06-12",45.36,46.44,43.925,45.67,398000.0],["2017-06-13",46.0,46.64,44.97,46.63,304000.0],["2017-06-14",46.73,47.09,45.71,46.24,149200.0],["2017-06-15",45.61,47.03,44.33,47.01,213300.0],["2017-06-16",46.73,47.895,46.5,47.25,360300.0],["2017-06-19",47.81,48.12,47.05,47.91,144000.0],["2017-06-20",48.13,48.44,47.21,47.33,114200.0],["2017-06-21",47.44,48.41,47.44,47.83,134600.0],["2017-06-22",47.94,48.95,47.64,48.16,367200.0],["2017-06-23",48.05,49.22,47.43,49.04,644400.0],["2017-06-26",49.24,49.24,46.93,47.39,238300.0],["2017-06-27",46.86,47.33,44.9,45.26,408300.0],["2017-06-28",45.69,46.53,45.15,45.94,435900.0],["2017-06-29",45.83,45.865,44.53,44.69,307000.0],["2017-06-30",44.64,45.59,44.52,45.18,228500.0],["2017-07-03",45.36,45.36,44.15,44.53,144700.0],["2017-07-05",44.74,45.255,44.45,44.8,179500.0],["2017-07-06",44.07,44.6,43.52,43.96,342200.0],["2017-07-07",44.2,45.36,43.85,44.34,222400.0],["2017-07-10",44.47,45.16,44.1,44.72,139500.0],["2017-07-11",44.71,45.875,44.66,45.29,135400.0],["2017-07-12",45.81,47.13,45.63,46.81,215600.0],["2017-07-13",46.95,47.0,45.58,45.7,204200.0],["2017-07-14",45.75,46.3,45.545,45.87,167400.0],["2017-07-17",46.45,47.63,46.17,46.94,219400.0],["2017-07-18",46.73,47.37,46.31,46.99,186300.0],["2017-07-19",47.14,47.66,47.0,47.52,186600.0],["2017-07-20",47.61,47.92,46.91,47.55,161100.0],["2017-07-21",47.76,48.33,47.2,47.46,123000.0],["2017-07-24",47.38,48.84,47.05,48.37,152900.0],["2017-07-25",48.36,48.51,47.58,48.0,113000.0],["2017-07-26",48.2,48.5,47.74,47.96,117100.0],["2017-07-27",48.21,48.54,45.286,46.56,157400.0],["2017-07-28",46.23,46.89,45.529,46.32,139200.0],["2017-07-31",46.39,46.47,45.36,45.47,266100.0],["2017-08-01",45.87,47.07,45.38,46.47,216400.0],["2017-08-02",46.45,46.45,42.98,44.0,275700.0],["2017-08-03",44.09,45.07,43.75,44.11,272500.0],["2017-08-04",44.29,44.75,42.54,43.98,195700.0],["2017-08-07",43.85,45.04,43.67,44.22,250200.0],["2017-08-08",44.05,44.46,43.43,43.92,321500.0],["2017-08-09",43.73,44.83,43.462,44.68,297800.0],["2017-08-10",44.47,44.806,43.21,43.35,292100.0],["2017-08-11",45.84,46.98,43.05,45.0,688100.0],["2017-08-14",45.54,45.78,44.8,45.33,416400.0],["2017-08-15",45.29,46.41,44.59,46.19,288300.0],["2017-08-16",46.19,46.87,45.79,46.16,260900.0],["2017-08-17",45.99,46.6,44.74,45.1,460900.0],["2017-08-18",45.1,45.83,45.03,45.05,270800.0],["2017-08-21",44.89,46.24,44.72,46.11,172900.0],["2017-08-22",46.35,47.27,46.2,47.19,157200.0],["2017-08-23",46.66,47.36,46.58,46.82,268500.0],["2017-08-24",46.88,47.44,46.76,46.91,199300.0],["2017-08-25",47.15,47.39,46.53,46.64,141700.0],["2017-08-28",46.86,47.0,46.35,46.93,172000.0],["2017-08-29",46.36,47.1,46.33,46.9,82200.0],["2017-08-30",46.82,48.17,46.795,48.11,275500.0],["2017-08-31",48.13,49.14,47.943,49.14,210000.0],["2017-09-01",49.15,49.49,48.23,48.49,224500.0],["2017-09-05",48.22,48.88,47.71,48.5,192700.0],["2017-09-06",48.7,48.7,47.351,47.45,120600.0],["2017-09-07",47.58,48.0,47.48,47.61,192100.0],["2017-09-08",47.52,47.85,46.44,47.04,153300.0],["2017-09-11",47.44,48.1,47.19,47.85,335900.0],["2017-09-12",47.9,48.3,46.71,47.76,296700.0],["2017-09-13",47.59,47.8,46.88,47.05,186900.0],["2017-09-14",46.89,47.45,46.26,47.28,160000.0],["2017-09-15",46.99,47.16,46.42,46.87,352000.0],["2017-09-18",46.98,47.49,46.67,46.97,166500.0],["2017-09-19",47.16,47.435,46.73,47.18,181100.0],["2017-09-20",47.25,47.6,46.62,46.96,166800.0],["2017-09-21",47.03,47.34,46.08,47.13,213800.0],["2017-09-22",47.02,47.84,46.19,47.26,253000.0],["2017-09-25",47.13,47.21,45.45,45.77,188800.0],["2017-09-26",45.97,46.525,45.28,45.32,245000.0],["2017-09-27",45.46,47.28,45.43,47.15,389500.0],["2017-09-28",47.03,47.91,46.582,47.89,152900.0],["2017-09-29",47.89,48.93,47.834,48.82,172300.0],["2017-10-02",48.8,49.98,48.8,49.76,320200.0],["2017-10-03",49.95,50.72,49.56,49.66,335000.0],["2017-10-04",49.77,50.15,49.24,49.62,90300.0],["2017-10-05",49.73,49.91,48.9,49.59,224000.0],["2017-10-06",49.41,50.3,49.17,50.29,239600.0],["2017-10-09",50.29,50.56,49.75,50.14,234100.0],["2017-10-10",50.36,50.46,49.34,49.99,114000.0],["2017-10-11",50.17,50.55,49.78,49.98,131500.0],["2017-10-12",49.93,50.08,49.16,49.29,120400.0],["2017-10-13",49.53,50.24,49.39,49.91,184200.0],["2017-10-16",49.97,50.64,49.82,50.08,253900.0],["2017-10-17",50.09,50.98,49.95,50.89,266800.0],["2017-10-18",51.15,52.0,50.7,51.34,351800.0],["2017-10-19",50.55,51.19,49.95,50.42,183700.0],["2017-10-20",50.79,51.62,50.34,51.33,87900.0],["2017-10-23",51.55,51.675,50.51,50.78,126500.0],["2017-10-24",51.05,51.563,50.74,50.87,168200.0],["2017-10-25",50.84,51.91,50.671,51.18,183100.0],["2017-10-26",51.27,52.6,50.88,51.97,161700.0],["2017-10-27",52.09,52.71,51.475,52.35,192700.0],["2017-10-30",52.16,52.274,51.14,51.58,374700.0],["2017-10-31",51.73,53.49,51.43,53.41,228300.0],["2017-11-01",53.83,53.96,52.08,52.48,527000.0],["2017-11-02",52.28,52.28,48.69,51.59,434500.0],["2017-11-03",50.27,51.82,47.5,50.31,716100.0],["2017-11-06",50.06,50.445,48.88,48.92,435000.0],["2017-11-07",49.19,49.74,47.86,48.1,372800.0],["2017-11-08",48.11,48.625,47.46,48.35,319700.0],["2017-11-09",47.84,48.52,47.39,47.85,256500.0],["2017-11-10",47.8,48.405,47.19,47.64,205300.0],["2017-11-13",47.25,47.535,46.01,47.44,323900.0],["2017-11-14",47.25,47.65,46.5,47.38,191700.0],["2017-11-15",47.03,47.17,46.24,46.69,293900.0],["2017-11-16",46.8,47.9,46.75,47.8,198300.0],["2017-11-17",47.58,48.48,47.26,48.35,231600.0],["2017-11-20",48.33,48.96,48.07,48.43,202600.0],["2017-11-21",46.92,48.36,46.85,47.79,583800.0],["2017-11-22",47.98,48.7,47.3,47.85,212300.0],["2017-11-24",48.14,48.73,47.51,48.22,115400.0],["2017-11-27",47.75,48.19,47.02,47.38,529200.0],["2017-11-28",47.56,48.02,46.92,47.25,400000.0],["2017-11-29",47.27,48.54,45.25,45.28,301500.0],["2017-11-30",45.64,47.46,45.06,46.14,385300.0],["2017-12-01",45.97,46.59,44.36,45.6,358000.0],["2017-12-04",45.99,46.61,44.73,44.76,539500.0],["2017-12-05",44.8,45.83,44.11,44.78,313400.0],["2017-12-06",44.72,45.31,44.59,44.89,153200.0],["2017-12-07",44.99,45.55,44.75,45.02,226500.0],["2017-12-08",45.23,45.723,44.85,45.32,367600.0],["2017-12-11",45.21,47.0,45.21,46.66,337300.0],["2017-12-12",46.65,47.02,46.08,46.24,494300.0],["2017-12-13",46.33,47.07,45.84,46.8,239500.0],["2017-12-14",46.96,47.43,46.8,47.24,282000.0],["2017-12-15",47.33,48.25,46.865,47.64,425500.0],["2017-12-18",47.55,48.59,47.55,48.18,209200.0],["2017-12-19",47.98,47.98,46.285,46.88,206900.0],["2017-12-20",47.07,47.52,46.04,47.45,249900.0],["2017-12-21",47.47,47.9,46.885,47.52,601100.0],["2017-12-22",47.41,47.64,47.05,47.3,138200.0],["2017-12-26",47.01,47.47,46.62,46.77,106900.0],["2017-12-27",46.79,47.0,46.29,46.49,111600.0],["2017-12-28",46.65,46.975,46.45,46.93,163500.0],["2017-12-29",46.98,47.66,46.845,47.16,119600.0],["2018-01-02",47.41,47.9,47.0,47.73,325300.0],["2018-01-03",47.74,48.11,47.43,47.5,154000.0],["2018-01-04",47.67,48.8,47.12,48.67,239800.0],["2018-01-05",48.82,48.865,47.85,47.95,183500.0],["2018-01-08",47.86,48.84,47.06,48.64,272500.0],["2018-01-09",48.83,48.97,48.17,48.19,354500.0],["2018-01-10",47.89,48.07,47.17,47.81,157700.0],["2018-01-11",47.94,48.8,47.57,48.73,153600.0],["2018-01-12",48.75,49.85,47.66,49.64,208900.0],["2018-01-16",49.74,50.52,48.71,48.75,166600.0],["2018-01-17",49.03,49.66,47.941,49.46,130700.0],["2018-01-18",49.32,50.08,49.32,49.66,146400.0],["2018-01-19",49.72,50.2,49.24,49.99,163800.0],["2018-01-22",49.87,50.375,49.51,49.74,121200.0],["2018-01-23",49.64,50.67,49.5,50.52,159500.0],["2018-01-24",50.52,51.33,49.15,49.21,187500.0],["2018-01-25",49.49,49.49,48.15,48.35,135500.0],["2018-01-26",48.62,49.71,48.09,49.67,159800.0],["2018-01-29",49.63,52.27,49.63,50.98,299800.0],["2018-01-30",50.63,51.7,50.5,51.57,208500.0],["2018-01-31",51.82,52.72,50.592,52.29,217900.0],["2018-02-01",52.05,53.2,50.147,51.46,229300.0],["2018-02-02",50.97,51.3,49.821,50.6,337000.0],["2018-02-05",50.19,51.2,47.66,47.96,329500.0],["2018-02-06",47.08,48.75,46.64,48.28,292900.0],["2018-02-07",48.01,49.16,47.7,48.17,210300.0],["2018-02-08",48.64,48.64,45.56,45.93,332300.0],["2018-02-09",45.0,46.55,41.15,44.01,801400.0],["2018-02-12",43.7,44.4,43.41,44.25,275600.0],["2018-02-13",43.97,44.0,42.43,42.91,590200.0],["2018-02-14",42.7,44.61,42.63,44.33,284000.0],["2018-02-15",44.66,45.39,44.09,45.14,235100.0],["2018-02-16",45.1,45.6,44.97,45.19,201700.0],["2018-02-20",44.8,45.79,43.72,45.52,248200.0],["2018-02-21",45.53,46.6,45.36,45.88,248000.0],["2018-02-22",45.97,46.36,44.785,46.12,236400.0],["2018-02-23",46.0,46.66,44.82,46.22,473000.0],["2018-02-26",46.22,47.33,45.72,47.31,415000.0],["2018-02-27",47.4,47.82,47.0,47.06,264900.0],["2018-02-28",47.34,47.95,45.99,46.77,173600.0],["2018-03-01",46.76,47.2,45.88,46.6,235800.0],["2018-03-02",46.24,48.04,45.73,47.82,208200.0],["2018-03-05",47.43,49.56,47.21,49.33,252600.0],["2018-03-06",49.49,50.16,48.55,50.12,381700.0],["2018-03-07",49.92,51.77,49.48,51.71,377100.0],["2018-03-08",51.8,52.98,50.52,52.53,372500.0],["2018-03-09",52.94,53.265,52.09,52.72,385100.0],["2018-03-12",53.7,57.16,53.7,55.29,863400.0],["2018-03-13",55.74,55.89,54.13,54.43,297800.0],["2018-03-14",54.73,55.22,53.865,55.22,289000.0],["2018-03-15",55.66,55.66,54.12,54.36,193000.0],["2018-03-16",54.37,55.15,53.73,54.11,258100.0],["2018-03-19",53.95,54.17,52.57,52.96,241200.0],["2018-03-20",53.22,55.18,52.89,54.82,305300.0],["2018-03-21",54.85,56.365,54.64,55.6,232000.0],["2018-03-22",55.04,55.85,54.85,54.93,233600.0],["2018-03-23",54.77,54.77,52.11,52.18,247600.0],["2018-03-26",53.26,54.19,52.46,54.14,232900.0],["2018-03-27",54.28,54.45,51.69,52.06,175300.0],["2018-03-28",52.06,52.18,50.31,50.66,335500.0],["2018-03-29",50.93,52.03,50.5,51.23,263600.0],["2018-04-02",51.22,51.22,49.59,50.03,164400.0],["2018-04-03",50.25,50.56,47.291,50.08,180100.0],["2018-04-04",49.2,51.16,49.2,50.98,163700.0],["2018-04-05",51.47,52.36,51.25,52.19,173600.0],["2018-04-06",51.74,52.58,50.71,51.06,221100.0],["2018-04-09",51.46,52.24,51.115,52.01,243800.0],["2018-04-10",52.76,52.76,51.53,52.61,144000.0],["2018-04-11",52.28,53.83,52.06,53.61,199300.0],["2018-04-12",53.96,55.095,53.64,54.68,242600.0],["2018-04-13",54.91,54.91,53.38,54.05,226400.0],["2018-04-16",54.43,55.05,54.032,54.65,220300.0],["2018-04-17",55.04,56.98,54.0,56.49,200200.0],["2018-04-18",56.78,56.78,55.89,56.38,122400.0],["2018-04-19",56.33,56.66,55.78,56.46,74800.0],["2018-04-20",56.18,56.33,55.32,55.58,122600.0],["2018-04-23",53.92,54.63,53.24,53.66,181900.0],["2018-04-24",53.97,54.69,52.43,52.73,230900.0],["2018-04-25",52.65,52.91,51.18,52.7,162000.0],["2018-04-26",52.82,54.89,52.7,54.35,168100.0],["2018-04-27",54.63,54.64,53.68,54.53,269800.0],["2018-04-30",54.6,55.4,54.33,54.63,312700.0],["2018-05-01",54.5,54.67,53.41,53.82,283400.0],["2018-05-02",54.0,54.41,52.45,52.6,578500.0],["2018-05-03",52.54,54.46,52.0,54.4,365000.0],["2018-05-04",57.0,60.55,54.74,57.99,720100.0],["2018-05-07",58.26,58.682,57.49,57.87,310700.0],["2018-05-08",57.56,57.56,53.32,56.85,488200.0],["2018-05-09",57.36,58.11,56.88,57.94,341200.0],["2018-05-10",57.93,59.29,57.93,58.25,168600.0],["2018-05-11",58.27,58.63,57.63,57.81,118900.0],["2018-05-14",57.83,58.05,54.7,54.78,262800.0],["2018-05-15",54.69,55.94,54.27,55.91,356000.0],["2018-05-16",55.8,57.39,55.42,57.26,279700.0],["2018-05-17",57.01,57.62,52.93,57.59,194800.0],["2018-05-18",57.74,59.78,57.74,58.65,262700.0],["2018-05-21",58.89,59.04,57.48,58.04,141300.0],["2018-05-22",58.31,58.42,56.57,57.76,140500.0],["2018-05-23",57.5,58.97,57.36,58.9,130600.0],["2018-05-24",58.89,59.74,58.59,59.54,177100.0],["2018-05-25",59.4,60.09,58.615,59.46,212800.0],["2018-05-29",59.1,60.11,58.955,59.78,206600.0],["2018-05-30",59.99,60.37,59.49,59.79,133600.0],["2018-05-31",59.78,60.07,59.53,59.75,140700.0],["2018-06-01",60.03,60.43,59.51,60.19,273000.0],["2018-06-04",60.54,60.64,59.76,60.31,151700.0],["2018-06-05",60.49,61.965,59.8,61.12,224800.0],["2018-06-06",61.28,62.08,58.57,61.7,320300.0],["2018-06-07",61.77,62.205,58.85,59.36,201800.0],["2018-06-08",59.13,59.59,58.7,59.09,189300.0],["2018-06-11",59.08,59.635,58.55,59.33,111200.0],["2018-06-12",59.34,61.26,58.76,61.15,217700.0],["2018-06-13",61.14,62.86,61.14,62.42,396100.0],["2018-06-14",62.56,63.21,61.33,61.59,895900.0],["2018-06-15",61.36,63.0,60.324,62.82,275900.0],["2018-06-18",62.56,63.92,61.83,63.62,220000.0],["2018-06-19",63.05,63.26,61.01,63.25,408400.0],["2018-06-20",63.45,64.21,63.37,63.86,157900.0],["2018-06-21",64.06,64.155,62.61,63.55,229600.0],["2018-06-22",63.55,63.95,61.31,61.9,622200.0],["2018-06-25",61.48,61.48,59.031,59.1,220300.0],["2018-06-26",59.3,60.18,58.98,59.17,199400.0],["2018-06-27",59.56,59.925,57.62,57.66,229600.0],["2018-06-28",57.54,59.34,57.02,59.16,250700.0],["2018-06-29",59.33,59.72,58.78,58.86,263700.0],["2018-07-02",58.36,60.42,58.36,60.39,97100.0],["2018-07-03",60.5,61.73,60.5,60.89,76500.0],["2018-07-05",61.14,62.6,60.725,62.32,144000.0],["2018-07-06",62.28,63.64,61.515,63.29,144500.0],["2018-07-09",63.6,63.79,62.511,63.48,122300.0],["2018-07-10",63.7,63.91,62.55,62.97,124400.0],["2018-07-11",62.62,64.018,62.62,63.48,104900.0],["2018-07-12",63.86,65.14,62.985,64.71,96900.0],["2018-07-13",64.95,65.22,63.855,64.63,204800.0],["2018-07-16",64.83,66.14,64.54,65.09,216100.0],["2018-07-17",65.0,65.92,64.38,65.81,188100.0],["2018-07-18",65.86,65.86,63.27,65.45,139200.0],["2018-07-19",65.34,65.85,64.84,65.26,86100.0],["2018-07-20",65.27,65.66,64.84,64.9,110600.0],["2018-07-23",64.74,64.86,64.15,64.43,168500.0],["2018-07-24",64.5,65.58,62.47,62.97,160500.0],["2018-07-25",63.04,64.01,62.98,63.8,169300.0],["2018-07-26",63.64,64.05,62.655,63.27,165600.0],["2018-07-27",63.18,63.42,59.63,60.15,275400.0],["2018-07-30",60.16,60.16,56.78,57.85,405400.0],["2018-07-31",58.25,59.03,57.42,58.0,359000.0],["2018-08-01",58.04,60.81,58.04,60.25,486000.0],["2018-08-02",60.24,64.12,60.0,63.97,275100.0],["2018-08-03",63.74,63.74,61.629,62.44,319600.0],["2018-08-06",62.61,64.71,62.61,64.3,142600.0],["2018-08-07",64.3,65.287,64.16,64.28,155800.0],["2018-08-08",64.3,64.75,63.18,63.89,126500.0],["2018-08-09",64.26,65.5,63.826,64.05,323300.0],["2018-08-10",63.4,68.14,61.402,67.65,723700.0],["2018-08-13",67.7,68.5,62.88,63.92,465600.0],["2018-08-14",63.75,67.05,63.75,67.0,317500.0],["2018-08-15",66.65,67.36,65.09,66.13,164700.0],["2018-08-16",66.44,68.21,65.01,68.07,216100.0],["2018-08-17",68.07,69.18,66.49,68.92,503900.0],["2018-08-20",68.46,70.51,67.52,69.66,402000.0],["2018-08-21",70.14,73.46,69.38,71.63,588500.0],["2018-08-22",71.47,72.26,71.13,71.59,210000.0],["2018-08-23",71.77,74.27,71.17,73.45,235300.0],["2018-08-24",73.65,75.43,73.54,75.27,237800.0],["2018-08-27",75.25,76.76,74.98,76.63,393000.0],["2018-08-28",76.85,78.3,76.65,77.73,531700.0],["2018-08-29",78.04,79.67,78.04,78.64,434000.0],["2018-08-30",78.53,80.96,77.91,80.27,485600.0],["2018-08-31",80.4,80.6,78.9,79.44,271200.0],["2018-09-04",79.23,80.0,77.929,79.26,431500.0],["2018-09-05",79.25,79.99,77.34,79.41,507800.0],["2018-09-06",79.41,80.43,78.33,79.94,266700.0],["2018-09-07",79.28,81.35,78.82,80.61,383000.0],["2018-09-10",81.09,82.03,80.524,81.47,233900.0],["2018-09-11",81.78,83.84,81.654,82.47,518100.0],["2018-09-12",82.55,83.53,81.18,82.78,351700.0],["2018-09-13",83.32,84.22,82.49,83.63,372400.0],["2018-09-14",83.55,85.56,83.55,85.12,354500.0],["2018-09-17",85.16,88.47,80.72,81.01,531300.0],["2018-09-18",80.75,82.1,80.46,80.73,548600.0],["2018-09-19",81.12,81.69,78.48,79.19,509000.0],["2018-09-20",79.64,81.85,78.58,81.54,446200.0],["2018-09-21",81.75,82.85,80.8,81.52,519400.0],["2018-09-24",80.5,82.24,79.85,80.81,352200.0],["2018-09-25",80.98,81.55,80.45,81.39,366400.0],["2018-09-26",81.57,81.99,79.99,80.04,269300.0],["2018-09-27",80.05,81.07,79.4,79.55,208600.0],["2018-09-28",78.99,81.56,78.75,80.32,251900.0],["2018-10-01",80.84,81.3,78.73,78.85,264100.0],["2018-10-02",78.45,78.83,75.86,76.24,278100.0],["2018-10-03",76.37,77.72,75.7,77.24,225000.0],["2018-10-04",76.96,77.049,72.871,72.98,421100.0],["2018-10-05",73.2,74.2,70.41,71.66,455300.0],["2018-10-08",71.05,72.14,67.99,69.85,314500.0],["2018-10-09",69.42,70.92,68.57,69.71,300600.0],["2018-10-10",69.43,69.43,65.53,65.79,306500.0],["2018-10-11",65.23,67.99,63.51,63.98,483800.0],["2018-10-12",65.73,67.33,64.37,65.72,197200.0],["2018-10-15",65.48,67.18,64.155,66.83,364700.0],["2018-10-16",67.48,70.22,67.48,69.75,368000.0],["2018-10-17",69.96,70.057,67.06,67.98,290700.0],["2018-10-18",67.76,68.0,65.28,65.76,264300.0],["2018-10-19",66.22,67.16,64.39,64.44,167300.0],["2018-10-22",64.72,66.62,63.78,65.57,215100.0],["2018-10-23",64.23,66.08,63.59,65.38,242400.0],["2018-10-24",65.38,66.48,61.56,61.63,202000.0],["2018-10-25",62.59,64.845,62.18,63.89,202400.0],["2018-10-26",62.5,63.845,60.5,62.16,202500.0],["2018-10-29",63.46,64.33,61.185,62.44,217100.0],["2018-10-30",62.24,64.35,60.655,63.66,269300.0],["2018-10-31",64.81,66.84,64.42,65.79,323100.0],["2018-11-01",66.25,66.825,64.62,66.16,324300.0],["2018-11-02",67.21,69.82,61.12,62.62,534100.0],["2018-11-05",62.63,63.09,60.76,61.8,342900.0],["2018-11-06",61.74,62.845,60.7,61.8,351300.0],["2018-11-07",62.59,65.975,62.57,65.25,193100.0],["2018-11-08",64.95,65.25,62.03,62.78,248100.0],["2018-11-09",62.26,63.76,61.23,63.61,488400.0],["2018-11-12",63.69,63.84,61.36,61.49,256200.0],["2018-11-13",61.73,63.0,60.575,61.19,203400.0],["2018-11-14",61.66,62.63,60.36,61.32,333500.0],["2018-11-15",60.98,64.47,60.88,64.01,208500.0],["2018-11-16",63.17,64.71,61.94,63.89,422600.0],["2018-11-19",63.26,63.63,58.72,59.18,1023400.0],["2018-11-20",57.67,60.37,56.577,58.51,419000.0],["2018-11-21",59.27,61.22,58.99,60.73,229900.0],["2018-11-23",59.96,61.57,59.685,60.61,67200.0],["2018-11-26",61.43,62.74,60.48,62.54,142300.0],["2018-11-27",62.09,62.76,60.4,60.84,118400.0],["2018-11-28",61.51,64.3,61.49,64.01,274400.0],["2018-11-29",63.49,65.765,62.93,65.3,213800.0],["2018-11-30",65.34,67.16,64.947,67.08,248200.0],["2018-12-03",67.98,68.51,65.4,67.11,211500.0],["2018-12-04",66.52,67.26,64.65,64.86,331300.0],["2018-12-06",62.89,65.54,62.39,64.81,270700.0],["2018-12-07",64.39,65.21,61.255,62.07,166600.0],["2018-12-10",62.06,63.621,61.53,62.74,196300.0],["2018-12-11",63.99,64.42,61.15,63.09,112000.0],["2018-12-12",64.07,66.29,63.71,64.8,148500.0],["2018-12-13",65.07,65.37,64.1,64.74,205300.0],["2018-12-14",63.88,65.18,63.1,63.49,177700.0],["2018-12-17",63.21,63.21,60.11,60.29,262900.0],["2018-12-18",61.08,62.33,60.45,61.87,214800.0],["2018-12-19",61.76,63.6,60.6,61.56,241000.0],["2018-12-20",61.36,61.82,57.17,58.94,255000.0],["2018-12-21",58.63,59.656,54.32,54.5,521500.0],["2018-12-24",53.46,56.48,53.46,54.83,115700.0],["2018-12-26",55.1,58.47,55.1,58.37,147700.0],["2018-12-27",57.51,59.45,56.83,59.45,163000.0],["2018-12-28",59.87,61.035,57.83,59.64,172100.0],["2018-12-31",60.26,60.861,59.34,60.21,159100.0],["2019-01-02",58.89,60.16,58.54,59.55,151500.0],["2019-01-03",58.6,59.35,56.99,57.31,129500.0],["2019-01-04",58.24,61.63,56.7,60.68,150000.0],["2019-01-07",60.69,62.41,60.54,61.27,221200.0],["2019-01-08",61.89,62.94,60.69,62.25,261100.0],["2019-01-09",62.8,62.885,61.95,62.31,143900.0],["2019-01-10",61.83,62.89,61.12,62.33,382900.0],["2019-01-11",62.03,62.98,61.77,62.52,118300.0],["2019-01-14",61.9,62.6,61.3,61.92,139900.0],["2019-01-15",62.04,64.22,62.04,63.67,198300.0],["2019-01-16",63.69,64.785,63.315,64.35,186500.0],["2019-01-17",64.01,65.9,64.01,65.32,164100.0],["2019-01-18",65.71,66.625,64.89,66.37,213300.0],["2019-01-22",65.97,66.44,64.69,66.27,256800.0],["2019-01-23",66.63,68.149,66.2,66.57,253000.0],["2019-01-24",66.8,67.445,66.48,67.14,224600.0],["2019-01-25",67.81,68.85,67.8,68.14,231700.0],["2019-01-28",67.32,68.16,66.46,67.53,106300.0],["2019-01-29",67.54,67.68,66.42,67.08,129000.0],["2019-01-30",67.4,68.97,67.36,68.93,164700.0],["2019-01-31",69.1,71.41,69.1,71.03,228800.0],["2019-02-01",71.03,73.26,71.03,73.06,223100.0],["2019-02-04",73.96,78.06,73.91,77.83,379800.0],["2019-02-05",78.0,78.42,77.36,77.94,441100.0],["2019-02-06",79.42,81.93,79.13,80.65,551200.0],["2019-02-07",76.05,83.15,76.0,81.12,459600.0],["2019-02-08",81.02,82.66,80.16,82.65,372400.0],["2019-02-11",83.15,85.0,82.9,83.3,360800.0],["2019-02-12",84.0,84.01,82.15,83.42,328300.0],["2019-02-13",83.91,83.91,80.01,82.65,362300.0],["2019-02-14",82.35,84.72,82.35,83.82,327300.0],["2019-02-15",84.4,84.63,83.23,84.36,277100.0],["2019-02-19",84.24,86.68,83.6,86.65,296000.0],["2019-02-20",86.87,87.97,84.91,86.52,224400.0],["2019-02-21",86.57,87.49,85.77,87.25,165400.0],["2019-02-22",87.63,90.49,87.03,89.38,441400.0],["2019-02-25",90.34,92.5,86.74,86.88,352100.0],["2019-02-26",86.79,86.998,82.51,84.68,623200.0],["2019-02-27",84.42,86.75,84.42,86.6,207300.0],["2019-02-28",86.03,87.64,85.867,87.57,287300.0],["2019-03-01",88.0,88.0,85.2,87.04,270300.0],["2019-03-04",87.14,87.675,80.75,83.18,503700.0],["2019-03-05",83.19,84.24,82.19,83.19,155000.0],["2019-03-06",83.2,83.86,81.02,81.75,222900.0],["2019-03-07",81.53,82.86,81.08,81.72,219100.0],["2019-03-08",80.77,82.37,78.775,82.0,120600.0],["2019-03-11",82.22,84.519,82.04,83.75,267400.0],["2019-03-12",84.12,84.76,83.1,83.97,214100.0],["2019-03-13",84.24,85.67,84.02,84.49,412600.0],["2019-03-14",84.51,87.369,84.11,86.94,273200.0],["2019-03-15",87.24,87.92,86.27,86.6,273600.0],["2019-03-18",86.68,87.32,85.24,86.18,184000.0],["2019-03-19",86.75,88.0,85.99,87.69,224400.0],["2019-03-20",87.7,88.75,86.74,87.39,292900.0],["2019-03-21",86.87,90.56,86.39,90.54,304700.0],["2019-03-22",89.71,90.0,84.6,85.51,465100.0],["2019-03-25",85.06,87.044,84.16,86.17,413700.0],["2019-03-26",86.94,88.915,86.1,88.33,234900.0],["2019-03-27",88.13,88.15,84.46,86.98,203300.0],["2019-03-28",87.33,88.735,86.81,88.05,192400.0],["2019-03-29",88.89,89.95,88.059,89.19,340000.0],["2019-04-01",89.85,91.61,87.69,89.27,272100.0],["2019-04-02",89.67,89.73,87.765,89.45,190500.0],["2019-04-03",89.82,90.94,88.76,89.69,202400.0],["2019-04-04",89.56,90.194,83.33,85.53,379800.0],["2019-04-05",85.74,86.231,84.86,85.48,236300.0],["2019-04-08",84.95,85.39,82.81,85.32,261400.0],["2019-04-09",84.57,85.91,84.57,85.08,319000.0],["2019-04-10",85.58,86.87,85.03,86.32,253800.0],["2019-04-11",86.67,87.1,85.95,86.78,193000.0],["2019-04-12",87.39,87.975,85.818,87.91,355300.0],["2019-04-15",87.99,89.822,87.99,89.35,272500.0],["2019-04-16",89.88,93.62,89.26,90.27,666800.0],["2019-04-17",91.64,93.29,89.855,91.01,482000.0],["2019-04-18",91.15,91.47,88.3,89.07,343800.0],["2019-04-22",88.63,91.3,88.296,91.15,265000.0],["2019-04-23",91.84,94.75,91.84,94.7,365100.0],["2019-04-24",95.2,96.21,92.18,92.73,335200.0],["2019-04-25",93.06,93.99,91.96,93.39,282000.0],["2019-04-26",93.13,96.299,92.695,95.64,301300.0],["2019-04-29",96.55,97.965,94.71,95.71,334500.0],["2019-04-30",95.56,96.82,95.11,96.55,263800.0],["2019-05-01",97.0,97.0,94.44,95.05,240700.0],["2019-05-02",94.74,96.93,93.0,95.94,303500.0],["2019-05-03",97.0,99.8,97.0,98.78,427700.0],["2019-05-06",97.01,97.63,95.1,97.11,429200.0],["2019-05-07",96.03,97.11,94.49,96.17,298600.0],["2019-05-08",95.4,96.17,94.615,95.6,435700.0],["2019-05-09",94.02,95.74,91.3,95.49,346400.0],["2019-05-10",94.86,97.97,94.67,97.46,280700.0],["2019-05-13",95.37,96.294,92.83,93.39,255900.0],["2019-05-14",93.78,96.57,93.78,96.12,312400.0],["2019-05-15",95.1,97.291,94.18,96.68,261800.0],["2019-05-16",96.26,103.71,96.26,103.4,653400.0],["2019-05-17",102.15,103.711,100.99,101.1,289600.0],["2019-05-20",99.42,101.0,96.54,98.73,264400.0],["2019-05-21",100.06,101.59,99.48,100.94,242200.0],["2019-05-22",100.21,102.85,99.634,102.0,191600.0],["2019-05-23",100.61,100.73,98.0,99.58,188700.0],["2019-05-24",100.51,102.55,100.09,101.42,144900.0],["2019-05-28",101.62,103.8,101.5,102.14,232000.0],["2019-05-29",101.28,101.76,99.4,99.78,403600.0],["2019-05-30",100.6,101.2,99.58,100.76,140700.0],["2019-05-31",98.99,102.68,98.99,100.22,330500.0],["2019-06-03",99.92,99.92,87.39,89.87,1067700.0],["2019-06-04",90.47,94.865,90.051,94.48,524500.0],["2019-06-05",95.41,96.56,92.67,96.1,294900.0],["2019-06-06",95.88,98.18,94.75,97.68,244600.0],["2019-06-07",98.7,99.69,97.945,98.29,219100.0],["2019-06-10",99.61,103.254,98.94,102.17,351300.0],["2019-06-11",103.37,103.52,96.822,97.77,278200.0],["2019-06-12",97.81,98.01,95.314,96.17,386700.0],["2019-06-13",96.76,97.302,95.18,95.48,372900.0],["2019-06-14",94.99,95.976,93.68,94.87,216200.0],["2019-06-17",95.38,97.84,95.18,96.62,271700.0],["2019-06-18",98.09,98.9,96.06,96.29,304300.0],["2019-06-19",97.5,100.37,95.61,100.26,262700.0],["2019-06-20",102.02,102.02,98.31,99.14,437200.0],["2019-06-21",97.97,99.93,97.51,97.95,330600.0],["2019-06-24",97.86,98.74,96.11,97.01,328000.0],["2019-06-25",97.2,97.2,92.14,92.57,518000.0],["2019-06-26",93.25,94.14,90.9,92.12,372900.0],["2019-06-27",92.58,94.9,91.66,94.7,239300.0],["2019-06-28",94.88,95.51,93.65,93.82,3639500.0],["2019-07-01",95.88,97.21,94.833,97.02,425100.0],["2019-07-02",96.84,100.54,96.38,100.5,375000.0],["2019-07-03",100.62,101.29,100.35,100.99,248500.0],["2019-07-05",100.36,101.56,98.69,101.37,280100.0],["2019-07-08",100.62,101.54,99.94,100.95,299200.0],["2019-07-09",100.48,103.17,100.48,102.45,348400.0],["2019-07-10",103.06,105.63,102.64,103.07,334400.0],["2019-07-11",103.21,104.6,102.78,103.99,304200.0],["2019-07-12",104.58,104.58,102.408,103.58,220800.0],["2019-07-15",104.1,105.815,103.06,104.98,592200.0],["2019-07-16",105.0,105.533,103.27,103.79,303700.0],["2019-07-17",103.63,104.765,103.095,104.33,246400.0],["2019-07-18",104.05,105.88,103.56,105.6,370500.0],["2019-07-19",106.38,107.741,104.6,104.84,394400.0],["2019-07-22",105.74,107.6,104.87,106.9,295300.0],["2019-07-23",107.59,107.66,104.375,105.06,229200.0],["2019-07-24",104.41,105.79,103.68,105.48,292200.0],["2019-07-25",105.08,106.91,105.02,105.91,237400.0],["2019-07-26",106.6,107.945,106.06,107.11,143000.0],["2019-07-29",107.77,107.77,101.12,103.48,364400.0],["2019-07-30",102.55,104.47,102.37,103.13,202500.0],["2019-07-31",103.01,104.25,100.6,102.09,411000.0],["2019-08-01",102.14,103.68,100.87,101.48,248400.0],["2019-08-02",100.98,101.1,98.47,99.68,222700.0],["2019-08-05",96.92,96.92,90.047,92.37,522000.0],["2019-08-06",93.79,95.96,93.44,94.87,334200.0],["2019-08-07",93.17,96.73,91.7,96.2,296700.0],["2019-08-08",97.72,101.62,97.24,101.39,458700.0],["2019-08-09",107.57,111.607,102.813,110.66,949900.0],["2019-08-12",109.83,109.89,104.04,104.27,628000.0],["2019-08-13",103.34,104.96,102.27,104.45,464800.0],["2019-08-14",102.12,102.835,96.23,97.22,475400.0],["2019-08-15",97.82,99.68,96.119,99.37,301700.0],["2019-08-16",100.98,104.42,100.64,104.17,432000.0],["2019-08-19",105.1,106.1,104.67,105.36,383800.0],["2019-08-20",103.63,107.02,103.391,106.25,255400.0],["2019-08-21",106.5,111.05,106.5,109.47,363800.0],["2019-08-22",110.0,110.1,107.6,109.86,307400.0],["2019-08-23",109.81,111.81,108.215,108.68,376000.0],["2019-08-26",110.79,110.79,107.885,109.45,214700.0],["2019-08-27",111.11,112.46,108.57,111.01,355500.0],["2019-08-28",109.85,109.85,106.3,108.61,280400.0],["2019-08-29",110.04,111.2,109.13,110.87,283300.0],["2019-08-30",111.43,112.0,108.06,109.22,305900.0],["2019-09-03",108.05,108.92,103.51,106.06,393000.0],["2019-09-04",107.34,108.01,105.405,106.27,519900.0],["2019-09-05",107.88,109.09,106.13,108.64,248900.0],["2019-09-06",109.27,109.99,107.36,107.37,479400.0],["2019-09-09",107.6,107.61,96.13,97.91,845800.0],["2019-09-10",96.44,98.99,93.7,95.15,603100.0],["2019-09-11",95.26,96.91,94.04,95.05,757300.0],["2019-09-12",95.89,99.55,95.89,98.42,515000.0],["2019-09-13",98.65,99.4,94.43,94.61,331700.0],["2019-09-16",93.65,95.94,92.93,95.02,382200.0],["2019-09-17",94.82,96.7,94.765,96.12,396900.0],["2019-09-18",95.7,97.19,93.69,96.88,461100.0],["2019-09-19",97.32,98.52,96.5,97.03,213400.0],["2019-09-20",97.6,99.5,96.462,98.83,655800.0],["2019-09-23",98.79,100.6,97.855,100.36,327300.0],["2019-09-24",100.95,101.54,96.84,97.42,363900.0],["2019-09-25",97.14,99.14,95.11,98.72,348400.0],["2019-09-26",98.46,99.195,97.21,98.35,275300.0],["2019-09-27",98.83,99.12,93.77,95.13,342400.0],["2019-09-30",95.59,98.2,94.98,97.58,373400.0],["2019-10-01",97.74,98.109,95.87,96.1,170500.0],["2019-10-02",95.37,95.37,92.12,94.28,275100.0],["2019-10-03",93.89,97.17,92.34,97.16,270300.0],["2019-10-04",97.63,98.91,95.44,97.32,316500.0],["2019-10-07",97.12,98.71,96.92,98.24,288900.0],["2019-10-08",97.94,99.1,94.22,95.55,246800.0],["2019-10-09",96.75,99.19,96.332,98.39,164600.0],["2019-10-10",97.73,98.83,96.75,98.69,176000.0],["2019-10-11",99.75,101.09,98.9,99.11,214100.0],["2019-10-14",98.77,100.67,98.24,100.1,130700.0],["2019-10-15",100.76,102.42,100.74,101.705,181600.0],["2019-10-16",100.51,100.51,96.22,99.45,218500.0],["2019-10-17",100.06,100.67,97.85,98.35,160600.0],["2019-10-18",98.06,98.06,93.8,96.14,499100.0],["2019-10-21",97.21,98.28,96.07,97.86,232500.0],["2019-10-22",98.35,98.77,95.05,95.96,398100.0],["2019-10-23",95.63,98.55,95.5,96.47,268900.0],["2019-10-24",97.19,100.41,97.19,100.28,218400.0],["2019-10-25",99.48,101.48,98.89,100.3,222400.0],["2019-10-28",100.91,101.84,100.255,101.31,234400.0],["2019-10-29",101.19,103.5,100.81,102.86,283100.0],["2019-10-30",103.36,104.93,101.95,103.76,415300.0],["2019-10-31",105.0,105.0,100.6,102.6,487600.0],["2019-11-01",103.75,103.75,101.17,102.63,354700.0],["2019-11-04",103.56,103.95,99.07,101.62,303800.0],["2019-11-05",101.72,102.93,100.375,102.93,191200.0],["2019-11-06",102.76,103.675,102.0,103.54,166300.0],["2019-11-07",103.7,105.74,103.11,103.97,308900.0],["2019-11-08",103.9,106.5,103.35,106.07,283400.0],["2019-11-11",105.89,108.15,105.09,107.68,200700.0],["2019-11-12",107.1,108.28,105.33,108.11,288700.0],["2019-11-13",107.78,109.5,107.18,109.4,264100.0],["2019-11-14",109.6,109.95,107.72,109.3,219400.0],["2019-11-15",109.36,111.94,108.79,111.75,231200.0],["2019-11-18",110.87,115.78,110.5,112.73,522500.0],["2019-11-19",114.43,114.99,112.438,113.75,409700.0],["2019-11-20",113.64,115.97,113.11,114.48,461000.0],["2019-11-21",114.46,115.98,114.135,115.38,455700.0],["2019-11-22",116.15,117.0,114.01,114.67,391100.0],["2019-11-25",115.58,117.49,115.519,117.34,374400.0],["2019-11-26",117.77,120.0,117.76,119.96,337700.0],["2019-11-27",119.96,121.39,119.33,120.76,249400.0],["2019-11-29",121.3,122.65,120.43,122.32,198700.0],["2019-12-02",122.45,122.47,114.305,117.68,514000.0],["2019-12-03",115.12,120.14,112.719,119.94,534200.0],["2019-12-04",120.7,121.69,118.843,119.76,286900.0],["2019-12-05",119.88,120.51,118.8,119.7,200600.0],["2019-12-06",120.6,120.99,118.49,120.52,239200.0],["2019-12-09",120.07,122.0,120.07,121.05,227200.0],["2019-12-10",120.81,121.988,120.05,120.43,217200.0],["2019-12-11",120.69,120.98,117.92,120.26,277000.0],["2019-12-12",119.91,120.07,113.85,114.99,520900.0],["2019-12-13",114.96,117.265,114.96,116.83,350100.0],["2019-12-16",117.67,120.03,116.94,118.83,377900.0],["2019-12-17",118.55,120.535,117.1,119.78,351000.0],["2019-12-18",119.88,121.63,119.88,120.88,260800.0],["2019-12-19",121.09,121.859,120.39,121.24,301900.0],["2019-12-20",121.96,122.32,120.82,121.66,503200.0],["2019-12-23",121.95,122.25,120.71,121.11,177000.0],["2019-12-24",121.02,121.5,119.76,120.9,117900.0],["2019-12-26",121.0,122.29,120.79,121.33,310300.0],["2019-12-27",122.05,122.19,119.18,121.7,228400.0],["2019-12-30",121.56,121.69,117.54,119.52,216900.0],["2019-12-31",119.08,120.965,117.73,120.82,211500.0],["2020-01-02",121.34,126.91,121.34,126.78,542500.0],["2020-01-03",124.4,126.22,124.03,125.67,295400.0],["2020-01-06",123.92,128.93,121.82,128.81,314700.0],["2020-01-07",129.75,130.33,127.723,129.4,464600.0],["2020-01-08",129.62,131.152,129.12,130.22,468900.0],["2020-01-09",132.07,133.693,130.86,132.23,284100.0],["2020-01-10",133.04,133.69,132.01,132.36,226300.0],["2020-01-13",133.96,136.66,133.47,136.19,322000.0],["2020-01-14",136.19,136.78,133.67,135.15,264600.0],["2020-01-15",135.15,137.5,135.15,136.35,235600.0],["2020-01-16",136.67,139.28,135.624,139.11,291000.0],["2020-01-17",140.0,141.78,138.14,141.6,423100.0],["2020-01-21",141.31,145.2,140.1,140.98,502700.0],["2020-01-22",142.84,143.944,140.39,140.88,321500.0],["2020-01-23",141.05,141.62,138.37,139.57,344600.0],["2020-01-24",141.0,141.78,137.771,138.67,337400.0],["2020-01-27",133.7,138.24,130.2,137.66,517100.0],["2020-01-28",138.73,141.395,137.66,140.59,293400.0],["2020-01-29",141.67,142.28,138.83,140.67,262100.0],["2020-01-30",139.24,142.735,138.81,142.48,229200.0],["2020-01-31",142.31,142.8,140.35,141.89,356000.0],["2020-02-03",142.99,145.0,142.52,144.12,321800.0],["2020-02-04",146.0,150.03,145.76,149.76,575500.0],["2020-02-05",145.81,149.365,131.5,136.78,1492300.0],["2020-02-06",135.0,136.74,133.38,136.29,641200.0],["2020-02-07",136.49,141.14,135.87,140.19,398200.0],["2020-02-10",140.15,144.45,139.301,143.79,333400.0],["2020-02-11",144.99,144.99,141.04,142.05,428200.0],["2020-02-12",142.58,143.2,138.67,142.8,412700.0],["2020-02-13",141.47,146.509,140.17,146.37,263900.0],["2020-02-14",146.78,149.4,146.22,147.65,286200.0],["2020-02-18",147.57,147.83,144.55,147.45,311000.0],["2020-02-19",148.24,150.73,147.385,149.73,323200.0],["2020-02-20",149.72,149.72,141.38,145.05,415300.0],["2020-02-21",144.01,144.01,137.56,138.72,337800.0],["2020-02-24",132.84,137.38,130.0,136.53,338200.0],["2020-02-25",138.22,139.35,131.54,133.66,473700.0],["2020-02-26",133.47,140.42,133.225,135.27,343700.0],["2020-02-27",130.0,134.95,126.225,129.56,491000.0],["2020-02-28",124.09,129.52,122.44,129.52,461000.0],["2020-03-02",128.9,133.5,127.86,133.22,409900.0],["2020-03-03",134.56,137.84,126.44,129.51,440500.0],["2020-03-04",131.9,136.91,130.18,136.66,298100.0],["2020-03-05",133.31,137.544,131.08,132.26,221700.0],["2020-03-06",127.61,130.02,120.86,124.74,468800.0],["2020-03-09",114.34,119.58,111.09,115.91,550700.0],["2020-03-10",118.65,118.77,111.26,116.03,424200.0],["2020-03-11",112.79,114.23,106.895,108.94,431200.0],["2020-03-12",100.64,104.11,95.28,96.6,644500.0],["2020-03-13",103.01,106.63,93.122,105.09,692400.0],["2020-03-16",92.39,94.93,82.52,90.51,562800.0],["2020-03-17",92.64,94.49,85.61,92.64,570200.0],["2020-03-18",87.02,87.02,66.98,78.39,1026400.0],["2020-03-19",78.01,86.4,74.73,81.88,727900.0],["2020-03-20",83.37,90.47,79.08,82.25,840700.0],["2020-03-23",79.35,84.09,73.58,79.4,1030500.0],["2020-03-24",84.12,89.92,83.895,87.37,673000.0],["2020-03-25",88.73,95.135,87.11,92.54,684100.0],["2020-03-26",92.5,97.8,90.135,96.72,602600.0],["2020-03-27",93.54,95.81,90.97,92.04,344600.0],["2020-03-30",92.59,92.593,89.395,91.25,541900.0],["2020-03-31",90.19,91.6,86.36,88.32,630200.0],["2020-04-01",84.46,86.18,79.66,82.33,1025100.0],["2020-04-02",81.67,83.19,77.86,79.9,917100.0],["2020-04-03",79.16,79.16,73.065,74.02,1149800.0],["2020-04-06",78.02,83.07,75.69,82.37,844300.0],["2020-04-07",85.71,88.79,83.15,86.17,980900.0],["2020-04-08",87.66,94.98,86.105,93.73,474600.0],["2020-04-09",95.39,104.14,94.84,101.01,1371000.0],["2020-04-13",101.0,102.04,93.36,95.09,630300.0],["2020-04-14",97.21,102.32,97.21,99.98,444700.0],["2020-04-15",97.34,98.865,95.45,97.08,329500.0],["2020-04-16",94.0,95.74,87.13,87.35,739100.0],["2020-04-17",90.99,95.895,90.0,94.885,496500.0],["2020-04-20",93.47,96.925,92.44,92.72,354600.0],["2020-04-21",90.71,91.065,84.48,85.35,646900.0],["2020-04-22",87.0,89.97,86.51,87.44,1089700.0],["2020-04-23",87.17,88.66,85.0,86.91,1031300.0],["2020-04-24",87.69,89.25,85.22,88.43,523700.0],["2020-04-27",89.87,93.25,88.01,92.88,408100.0],["2020-04-28",101.54,104.5,96.916,100.02,2428200.0],["2020-04-29",103.0,113.87,102.5,112.75,1804200.0],["2020-04-30",113.08,118.765,110.84,114.53,6878400.0],["2020-05-01",112.46,115.96,106.51,107.14,1444200.0],["2020-05-04",105.24,109.43,103.05,108.96,544000.0],["2020-05-05",112.19,114.88,110.86,112.77,458500.0],["2020-05-06",113.04,116.655,112.46,114.57,503500.0],["2020-05-07",117.03,124.9,116.89,121.47,854000.0],["2020-05-08",123.14,123.46,112.87,117.42,1281000.0],["2020-05-11",115.78,123.62,114.66,120.92,595800.0],["2020-05-12",121.4,121.746,115.1,115.34,428900.0],["2020-05-13",113.2,116.1,108.68,110.48,699600.0],["2020-05-14",108.31,111.29,105.49,111.06,278500.0],["2020-05-15",109.74,114.27,109.35,113.59,375700.0],["2020-05-18",115.7,119.84,115.5,119.0,627100.0],["2020-05-19",119.06,124.14,119.06,120.84,673800.0],["2020-05-20",123.77,123.88,118.6,120.21,301500.0],["2020-05-21",119.03,122.79,119.03,121.19,319900.0],["2020-05-22",120.59,124.54,117.61,117.85,344100.0],["2020-05-26",121.65,123.03,119.136,122.49,439300.0],["2020-05-27",124.23,126.96,119.05,126.87,584000.0],["2020-05-28",127.33,129.54,124.76,125.5,414600.0],["2020-05-29",124.07,130.23,124.07,130.005,552800.0],["2020-06-01",129.78,135.62,128.04,134.84,513500.0],["2020-06-02",135.48,136.85,131.58,136.67,656500.0],["2020-06-03",138.65,140.24,136.7,139.91,395700.0],["2020-06-04",139.26,139.26,129.79,132.46,490300.0],["2020-06-05",134.39,140.71,133.54,138.48,677900.0],["2020-06-08",138.55,138.975,136.09,137.99,404000.0],["2020-06-09",135.96,138.68,135.35,135.6,277000.0],["2020-06-10",136.25,137.62,132.87,134.97,504600.0],["2020-06-11",129.96,132.68,123.49,124.44,440100.0],["2020-06-12",129.02,131.21,123.68,128.06,333200.0],["2020-06-15",124.76,132.87,123.251,131.87,261100.0],["2020-06-16",136.06,136.79,132.49,136.25,257300.0],["2020-06-17",137.47,137.981,134.07,134.38,505000.0],["2020-06-18",139.37,145.73,137.13,143.91,830100.0],["2020-06-19",147.1,148.28,141.01,142.2,664500.0],["2020-06-22",142.74,146.18,141.51,144.38,344100.0],["2020-06-23",146.46,147.653,144.9,146.33,259800.0],["2020-06-24",145.94,147.82,141.3,142.76,424000.0],["2020-06-25",142.65,144.723,140.79,143.11,546600.0],["2020-06-26",143.32,144.6,139.53,142.94,591800.0],["2020-06-29",142.67,142.67,137.771,139.56,358500.0],["2020-06-30",138.95,146.71,138.95,145.89,623000.0],["2020-07-01",146.09,152.0,145.455,150.88,469200.0],["2020-07-02",152.62,156.0,152.115,152.99,394600.0],["2020-07-06",155.505,155.72,149.555,150.85,453800.0],["2020-07-07",149.77,150.205,143.75,143.83,566300.0],["2020-07-08",145.86,148.23,145.23,147.9,420200.0],["2020-07-09",149.53,150.36,143.28,145.63,533000.0],["2020-07-10",146.0,146.0,142.94,144.54,262700.0],["2020-07-13",146.43,148.27,135.33,135.36,422300.0],["2020-07-14",133.56,135.435,130.225,135.17,411800.0],["2020-07-15",138.0,142.92,135.3,137.61,274100.0],["2020-07-16",134.82,136.89,133.96,136.14,196000.0],["2020-07-17",136.27,138.55,135.25,137.34,276400.0],["2020-07-20",137.56,141.47,137.56,140.7,357400.0],["2020-07-21",142.52,142.52,135.62,136.09,559300.0],["2020-07-22",136.79,139.095,135.6,136.25,306900.0],["2020-07-23",136.87,140.18,133.82,135.39,475900.0],["2020-07-24",133.74,135.02,131.08,131.96,242400.0],["2020-07-27",133.1,134.57,131.49,134.22,229700.0],["2020-07-28",133.13,135.0,131.7,131.87,172100.0],["2020-07-29",133.64,136.015,133.27,135.29,175000.0],["2020-07-30",133.05,134.64,130.497,133.11,206700.0],["2020-07-31",134.7,134.7,130.59,133.2,234900.0],["2020-08-03",133.53,136.05,132.16,134.75,320300.0],["2020-08-04",134.66,137.19,133.16,133.94,354800.0],["2020-08-05",134.72,138.695,134.69,138.22,743500.0],["2020-08-06",138.17,138.84,132.7,134.41,527000.0],["2020-08-07",134.0,134.1,128.26,132.8,754800.0],["2020-08-10",132.87,134.05,129.765,133.06,448600.0],["2020-08-11",132.69,135.03,130.73,131.16,535500.0],["2020-08-12",131.17,131.52,124.75,127.1,1034100.0],["2020-08-13",126.53,135.88,126.53,132.86,334600.0],["2020-08-14",131.96,133.46,130.98,131.64,229000.0],["2020-08-17",132.53,134.68,131.87,132.53,222600.0],["2020-08-18",131.09,133.3,130.435,131.99,413700.0],["2020-08-19",132.12,135.675,129.79,135.27,450700.0],["2020-08-20",133.95,140.1,133.95,138.57,389700.0],["2020-08-21",137.63,138.57,133.755,135.57,423700.0],["2020-08-24",136.36,136.835,133.8,135.77,231600.0],["2020-08-25",136.19,140.1,135.86,138.99,343500.0],["2020-08-26",139.12,143.09,139.12,141.59,248300.0],["2020-08-27",142.87,145.125,141.13,143.18,288400.0],["2020-08-28",144.37,146.56,144.05,146.34,262500.0],["2020-08-31",146.5,147.73,145.64,147.25,376300.0],["2020-09-01",147.43,151.0,146.92,150.69,342000.0],["2020-09-02",151.86,152.42,146.05,150.21,376000.0],["2020-09-03",148.2,148.84,139.37,141.71,430200.0],["2020-09-04",140.92,142.24,130.945,137.4,396300.0],["2020-09-08",132.31,141.5,131.31,139.32,435700.0],["2020-09-09",140.86,144.71,140.3,141.8,258800.0],["2020-09-10",143.28,146.62,138.782,140.24,236400.0],["2020-09-11",141.77,142.87,135.1,137.38,268300.0],["2020-09-14",139.02,144.19,138.58,143.88,274400.0],["2020-09-15",145.0,146.87,143.54,146.22,266700.0],["2020-09-16",149.63,153.99,146.56,147.01,354500.0],["2020-09-17",146.85,146.85,143.89,144.88,356000.0],["2020-09-18",145.6,147.86,141.17,143.84,422400.0],["2020-09-21",139.84,146.45,139.31,146.45,214400.0],["2020-09-22",147.45,150.2,144.29,149.89,181000.0],["2020-09-23",149.77,152.762,147.27,148.12,261700.0],["2020-09-24",147.35,147.35,143.22,145.16,204700.0],["2020-09-25",145.74,152.77,145.18,151.73,219600.0],["2020-09-28",153.57,159.66,153.57,158.55,362100.0],["2020-09-29",159.13,163.35,158.66,162.33,320900.0],["2020-09-30",161.96,167.59,159.23,161.42,582800.0],["2020-10-01",162.68,165.31,161.6,162.46,432400.0],["2020-10-02",167.52,167.52,162.05,164.57,507100.0],["2020-10-05",166.06,173.379,164.96,172.04,315500.0],["2020-10-06",171.66,175.7,169.4,172.15,388000.0],["2020-10-07",174.74,181.26,172.24,179.0,302000.0],["2020-10-08",180.84,181.71,178.42,180.43,290300.0],["2020-10-09",182.9,184.69,180.2,183.94,260500.0],["2020-10-12",185.63,189.925,182.4,188.72,335300.0],["2020-10-13",188.9,190.64,187.06,189.05,277600.0],["2020-10-14",190.21,191.99,187.236,190.36,255400.0],["2020-10-15",185.94,196.17,185.48,193.93,281600.0],["2020-10-16",196.222,196.32,191.66,192.8,220500.0],["2020-10-19",194.33,195.98,190.185,191.57,238800.0],["2020-10-20",191.95,195.117,190.0,190.21,173400.0],["2020-10-21",192.21,196.365,186.36,186.63,241700.0],["2020-10-22",186.59,188.0,181.26,185.94,246300.0],["2020-10-23",186.98,191.4,184.745,190.81,173100.0],["2020-10-26",187.57,190.32,185.83,188.64,209200.0],["2020-10-27",190.35,192.83,188.23,190.04,304000.0],["2020-10-28",186.66,187.85,181.206,186.13,209900.0],["2020-10-29",186.58,190.5,186.33,188.75,304000.0],["2020-10-30",187.3,188.43,182.65,185.52,366700.0],["2020-11-02",184.92,189.375,177.72,180.56,315600.0],["2020-11-03",183.32,187.51,182.185,186.19,235200.0],["2020-11-04",191.73,203.26,191.42,202.05,503900.0],["2020-11-05",206.31,207.667,188.42,191.02,1099200.0],["2020-11-06",183.3,194.51,180.44,189.33,475600.0],["2020-11-09",192.17,209.59,192.17,204.49,644400.0],["2020-11-10",201.6,202.16,191.49,196.14,469700.0],["2020-11-11",199.51,202.0,191.88,193.2,298500.0],["2020-11-12",194.63,196.09,190.69,192.23,205300.0],["2020-11-13",194.29,195.771,187.5,189.14,319900.0],["2020-11-16",188.17,188.17,179.76,184.02,456600.0],["2020-11-17",184.51,188.92,183.08,186.75,273100.0],["2020-11-18",186.93,194.46,184.39,191.69,286100.0],["2020-11-19",190.99,194.71,188.78,193.45,307500.0],["2020-11-20",194.0,198.135,189.91,194.87,202200.0],["2020-11-23",196.16,197.57,192.57,195.15,137800.0],["2020-11-24",195.39,196.99,192.44,193.7,161500.0],["2020-11-25",194.75,197.3,192.85,195.06,164300.0],["2020-11-27",196.87,200.928,192.31,200.37,105200.0],["2020-11-30",201.35,203.09,195.82,196.6,348900.0],["2020-12-01",197.5,202.22,195.42,199.54,353600.0],["2020-12-02",197.98,198.15,194.07,194.77,249200.0],["2020-12-03",195.59,199.57,194.68,195.81,265100.0],["2020-12-04",197.44,199.025,194.7,195.72,234200.0],["2020-12-07",195.86,199.6,193.24,194.21,669500.0],["2020-12-08",194.69,197.18,191.165,196.06,771400.0],["2020-12-09",196.51,197.92,185.86,186.91,226500.0],["2020-12-10",186.35,189.94,184.24,189.46,237000.0],["2020-12-11",188.94,192.31,187.54,192.11,303600.0],["2020-12-14",193.7,197.56,193.12,193.99,362900.0],["2020-12-15",194.77,195.66,192.11,192.53,298200.0],["2020-12-16",192.52,195.55,190.64,192.95,345200.0],["2020-12-17",195.37,198.99,193.36,198.63,319200.0],["2020-12-18",200.67,203.33,198.31,201.79,809200.0],["2020-12-21",199.49,204.62,197.37,204.12,322600.0],["2020-12-22",204.43,213.3,203.62,212.8,328900.0],["2020-12-23",214.085,217.35,212.3,214.88,304500.0],["2020-12-24",214.42,217.03,212.4,214.28,83500.0],["2020-12-28",217.65,218.343,210.1,212.12,255300.0],["2020-12-29",212.68,216.286,203.45,208.21,252600.0],["2020-12-30",209.28,211.24,205.08,206.64,192100.0],["2020-12-31",207.51,207.58,203.945,205.91,310100.0],["2021-01-04",205.61,206.775,197.38,199.03,232700.0],["2021-01-05",197.76,202.004,195.2,195.99,467900.0],["2021-01-06",192.41,192.41,182.15,184.16,934500.0],["2021-01-07",185.9,196.72,185.26,196.48,333100.0],["2021-01-08",197.46,205.91,197.46,202.57,279300.0],["2021-01-11",200.54,201.65,195.96,198.03,177300.0],["2021-01-12",198.36,198.705,194.075,196.01,206900.0],["2021-01-13",196.12,198.32,192.85,193.35,203300.0],["2021-01-14",194.59,196.26,191.105,193.51,303400.0],["2021-01-15",195.14,197.72,189.14,189.37,151900.0],["2021-01-19",191.05,195.35,188.72,194.51,264500.0],["2021-01-20",195.89,202.78,195.89,202.08,208900.0],["2021-01-21",203.24,203.73,198.59,200.06,202300.0],["2021-01-22",198.72,202.51,198.5,201.58,170500.0],["2021-01-25",203.5,205.45,195.56,198.29,163800.0],["2021-01-26",199.28,199.75,191.33,191.86,195600.0],["2021-01-27",189.0,189.27,180.4,186.12,451200.0],["2021-01-28",188.21,195.52,185.67,191.81,395100.0],["2021-01-29",190.93,192.83,186.09,187.46,259400.0],["2021-02-01",189.39,194.15,188.55,192.69,184100.0],["2021-02-02",194.26,204.35,194.26,202.16,253000.0],["2021-02-03",202.84,205.91,201.418,204.53,220200.0],["2021-02-04",205.84,213.54,204.72,213.06,326400.0],["2021-02-05",209.0,211.85,202.005,203.04,346100.0],["2021-02-08",203.65,209.934,202.69,207.64,267300.0],["2021-02-09",208.5,214.74,205.87,213.49,270400.0],["2021-02-10",212.87,213.38,205.0,205.6,178100.0],["2021-02-11",207.66,208.0,201.33,203.62,374300.0],["2021-02-12",203.65,206.57,202.57,205.88,194100.0],["2021-02-16",206.49,207.93,199.75,201.08,220400.0],["2021-02-17",199.66,199.66,193.1,197.29,236400.0],["2021-02-18",194.93,200.73,192.39,198.15,270700.0],["2021-02-19",199.91,207.59,199.4,206.24,281600.0],["2021-02-22",204.01,205.9,195.03,195.96,211000.0],["2021-02-23",192.04,194.608,183.2,193.33,221900.0],["2021-02-24",194.04,198.19,188.825,197.75,174400.0],["2021-02-25",196.89,199.06,186.74,190.26,320200.0],["2021-02-26",192.05,194.19,186.08,191.19,280200.0],["2021-03-01",195.15,199.53,192.88,194.91,294200.0],["2021-03-02",196.52,196.52,186.78,187.26,256900.0],["2021-03-03",185.35,186.32,175.67,176.06,332900.0],["2021-03-04",175.15,177.065,166.05,169.97,322300.0],["2021-03-05",173.51,175.23,163.3,174.99,353100.0],["2021-03-08",174.06,176.78,166.92,167.08,182800.0],["2021-03-09",174.12,180.73,170.95,178.88,253900.0],["2021-03-10",183.18,185.065,175.575,177.12,160100.0],["2021-03-11",181.95,187.04,179.49,186.43,181700.0],["2021-03-12",182.14,183.35,178.855,183.06,141200.0],["2021-03-15",184.02,189.73,183.78,188.84,213900.0],["2021-03-16",191.61,192.485,186.68,188.09,174400.0],["2021-03-17",186.35,189.51,182.16,186.5,208500.0],["2021-03-18",182.52,182.52,172.91,174.0,203200.0],["2021-03-19",173.54,178.32,172.435,175.15,799000.0],["2021-03-22",175.95,181.05,175.79,177.59,246900.0],["2021-03-23",178.36,179.29,173.175,174.28,246400.0],["2021-03-24",175.58,178.495,170.61,171.29,268100.0],["2021-03-25",168.71,171.94,166.1,171.15,192100.0],["2021-03-26",171.27,177.04,170.06,176.81,218500.0],["2021-03-29",176.39,178.48,166.37,171.47,312300.0],["2021-03-30",169.57,171.28,166.19,170.78,244100.0],["2021-03-31",173.17,182.84,172.82,179.83,450100.0],["2021-04-01",183.22,187.16,180.925,184.03,299700.0],["2021-04-05",185.69,188.91,183.2,188.62,306700.0],["2021-04-06",188.58,190.01,184.46,187.48,323800.0],["2021-04-07",187.61,187.61,183.955,184.67,293000.0],["2021-04-08",188.26,193.97,187.59,189.07,187700.0],["2021-04-09",188.44,188.9,183.923,188.72,144300.0],["2021-04-12",187.88,191.95,185.07,191.32,194200.0],["2021-04-13",193.48,197.5,191.49,193.45,176200.0],["2021-04-14",194.49,199.32,191.97,192.98,157900.0],["2021-04-15",196.23,197.41,192.49,194.54,207000.0],["2021-04-16",193.29,195.49,191.52,194.15,205700.0],["2021-04-19",192.6,193.81,187.05,190.85,310100.0],["2021-04-20",190.27,192.99,185.59,189.6,169600.0],["2021-04-21",189.15,192.89,187.87,192.35,143200.0],["2021-04-22",192.81,197.2,191.35,194.06,182900.0],["2021-04-23",195.2,198.51,195.2,195.4,168000.0],["2021-04-26",195.64,200.42,193.59,199.88,124800.0],["2021-04-27",201.43,201.43,198.005,199.58,91200.0],["2021-04-28",197.88,200.87,195.505,199.95,84800.0],["2021-04-29",202.0,202.0,192.94,197.26,131800.0],["2021-04-30",195.23,198.305,191.43,193.24,153800.0],["2021-05-03",195.55,195.55,186.32,186.48,236700.0],["2021-05-04",183.87,185.39,174.61,177.23,376900.0],["2021-05-05",178.39,180.05,171.16,172.49,184100.0],["2021-05-06",172.23,173.53,166.45,171.07,306800.0],["2021-05-07",166.11,177.58,164.57,168.44,312500.0],["2021-05-10",168.01,168.01,160.88,162.82,230200.0],["2021-05-11",157.07,163.397,155.87,162.49,346800.0],["2021-05-12",159.48,161.37,154.92,156.94,268200.0],["2021-05-13",159.32,160.595,154.26,158.76,566100.0],["2021-05-14",160.84,165.12,157.9,162.87,519000.0],["2021-05-17",160.03,161.54,158.235,159.72,182400.0],["2021-05-18",159.89,164.75,159.89,162.11,280800.0],["2021-05-19",157.93,162.56,157.48,162.27,252200.0],["2021-05-20",164.92,169.16,162.31,167.73,188900.0],["2021-05-21",170.87,170.87,166.175,167.89,254600.0],["2021-05-24",170.07,171.88,168.4,170.39,187200.0],["2021-05-25",171.87,173.03,169.23,169.48,127700.0],["2021-05-26",170.6,171.94,169.44,169.78,106300.0],["2021-05-27",169.98,170.15,166.4,169.19,164700.0],["2021-05-28",170.82,171.73,168.99,169.83,156100.0],["2021-06-01",169.76,169.76,165.42,166.14,166100.0],["2021-06-02",166.68,169.26,165.14,165.92,165300.0],["2021-06-03",163.19,164.84,159.51,163.38,222800.0],["2021-06-04",164.87,168.71,164.87,166.5,141700.0],["2021-06-07",165.48,169.26,165.03,169.06,197900.0],["2021-06-08",170.09,172.12,167.92,170.9,128300.0],["2021-06-09",171.5,173.93,170.44,171.28,121700.0],["2021-06-10",171.04,174.77,169.96,174.54,152000.0],["2021-06-11",174.71,176.62,173.9,176.38,132500.0],["2021-06-14",177.03,179.71,176.58,178.61,255400.0],["2021-06-15",177.36,179.81,174.945,175.95,153400.0],["2021-06-16",176.12,178.64,171.93,174.02,195500.0],["2021-06-17",172.52,180.09,172.35,180.05,136700.0],["2021-06-18",179.24,182.94,178.42,181.2,280100.0],["2021-06-21",181.97,185.08,178.37,184.84,128400.0],["2021-06-22",185.0,187.278,183.685,186.93,137000.0],["2021-06-23",186.8,190.53,186.56,190.02,165200.0],["2021-06-24",190.6,194.11,190.6,192.04,180800.0],["2021-06-25",192.97,195.44,190.72,193.36,351500.0],["2021-06-28",194.41,195.88,192.96,194.4,93600.0],["2021-06-29",194.31,200.12,193.38,200.0,186500.0],["2021-06-30",199.21,199.21,189.76,190.8,244400.0],["2021-07-01",190.23,193.52,189.3,192.29,184800.0],["2021-07-02",194.33,195.58,192.895,195.05,117800.0],["2021-07-06",195.51,199.09,194.52,195.81,196300.0],["2021-07-07",198.1,198.43,193.33,196.91,102800.0],["2021-07-08",193.68,194.48,189.01,193.79,132000.0],["2021-07-09",194.13,197.478,191.55,196.02,87100.0],["2021-07-12",195.35,195.99,190.075,192.62,114000.0],["2021-07-13",192.39,192.92,189.92,191.2,152400.0],["2021-07-14",192.86,192.86,188.265,188.49,135400.0],["2021-07-15",189.06,190.16,184.19,189.78,137700.0],["2021-07-16",191.09,194.64,188.47,191.7,148100.0],["2021-07-19",189.34,193.19,186.8,192.34,161400.0],["2021-07-20",193.73,206.25,192.56,202.35,439300.0],["2021-07-21",202.02,204.56,200.02,202.01,191200.0],["2021-07-22",202.76,204.81,201.54,203.44,94400.0],["2021-07-23",204.07,205.85,202.575,203.71,203700.0],["2021-07-26",203.35,204.35,200.11,201.47,191500.0],["2021-07-27",201.86,201.86,193.84,197.76,212800.0],["2021-07-28",199.1,205.47,197.37,203.71,198500.0],["2021-07-29",203.49,206.54,202.45,205.01,151100.0],["2021-07-30",203.41,208.67,203.41,207.46,119400.0],["2021-08-02",209.45,209.45,198.85,203.56,169400.0],["2021-08-03",204.27,204.33,200.14,203.45,151100.0],["2021-08-04",205.31,215.35,204.83,214.45,278400.0],["2021-08-05",215.39,221.09,214.265,219.28,382600.0],["2021-08-06",227.53,245.9,227.46,241.8,538100.0],["2021-08-09",242.36,249.225,242.05,245.7,386500.0],["2021-08-10",246.42,251.535,243.88,247.14,313800.0],["2021-08-11",247.62,251.93,244.86,251.69,284900.0],["2021-08-12",250.68,255.04,248.65,254.83,159800.0],["2021-08-13",254.95,256.47,248.58,250.57,177600.0],["2021-08-16",248.28,253.46,246.11,250.91,141900.0],["2021-08-17",244.33,251.83,242.88,251.38,249500.0],["2021-08-18",251.29,254.695,246.57,247.14,263600.0],["2021-08-19",244.84,250.59,244.495,247.05,229900.0],["2021-08-20",248.27,252.19,245.25,252.19,184600.0],["2021-08-23",252.13,257.99,251.5,257.43,166600.0],["2021-08-24",257.03,262.1,257.03,260.83,204900.0],["2021-08-25",261.08,263.9,259.41,259.52,231700.0],["2021-08-26",257.7,260.32,256.53,256.87,179700.0],["2021-08-27",257.63,266.49,256.97,264.9,185300.0],["2021-08-30",264.97,269.42,264.78,268.92,161300.0],["2021-08-31",269.91,269.91,267.61,269.2,223700.0],["2021-09-01",270.0,275.445,269.4,270.19,139700.0],["2021-09-02",271.68,273.7,268.7,272.5,113700.0],["2021-09-03",269.76,274.195,267.82,272.18,134400.0],["2021-09-07",272.73,274.285,269.39,270.14,245200.0],["2021-09-08",269.81,272.25,266.88,268.79,138600.0],["2021-09-09",268.29,271.42,265.91,267.01,124300.0],["2021-09-10",268.09,273.96,265.23,265.68,155700.0],["2021-09-13",266.11,266.5,253.94,257.2,319100.0],["2021-09-14",260.54,267.15,257.41,267.0,289700.0],["2021-09-15",267.0,274.88,267.0,273.21,607300.0],["2021-09-16",271.73,278.46,270.08,278.0,279400.0],["2021-09-17",276.95,279.16,272.885,275.45,647500.0],["2021-09-20",268.363,278.9,266.598,278.79,266500.0],["2021-09-21",281.54,286.795,279.663,284.66,405900.0],["2021-09-22",284.23,290.435,282.8,288.63,174900.0],["2021-09-23",291.71,297.53,288.31,296.89,187900.0],["2021-09-24",295.64,298.63,294.13,297.6,201300.0],["2021-09-27",295.9,295.9,289.08,292.72,284700.0],["2021-09-28",287.32,288.44,278.26,278.96,267600.0],["2021-09-29",281.36,283.45,276.49,278.58,288700.0],["2021-09-30",280.65,285.145,279.04,280.4,350400.0],["2021-10-01",281.52,286.33,274.47,285.01,238000.0],["2021-10-04",283.22,284.42,270.59,274.02,296500.0],["2021-10-05",275.35,279.69,275.35,276.45,326700.0],["2021-10-06",273.62,277.805,272.06,276.75,326200.0],["2021-10-07",278.77,283.905,278.77,280.47,296700.0],["2021-10-08",283.06,283.52,275.21,275.5,197600.0],["2021-10-11",274.38,278.08,272.7,273.44,283600.0],["2021-10-12",275.89,282.37,274.06,276.92,194000.0],["2021-10-13",280.0,282.88,278.62,281.4,228400.0],["2021-10-14",285.55,290.46,284.285,288.67,219700.0],["2021-10-15",290.46,291.5,282.67,283.23,230000.0],["2021-10-18",282.99,288.98,281.93,288.84,588900.0],["2021-10-19",292.79,295.378,287.405,291.11,180700.0],["2021-10-20",292.96,293.17,289.24,290.14,132900.0],["2021-10-21",291.46,299.08,291.11,296.62,259000.0],["2021-10-22",296.3,299.87,293.1,294.28,150000.0],["2021-10-25",294.85,297.35,292.37,296.35,160000.0],["2021-10-26",299.23,299.38,295.36,297.5,163300.0],["2021-10-27",297.55,298.57,291.96,295.59,187000.0],["2021-10-28",298.38,305.02,298.21,301.58,190900.0],["2021-10-29",299.29,305.58,299.29,305.14,208700.0],["2021-11-01",306.37,309.22,304.35,305.75,241000.0],["2021-11-02",305.08,306.725,302.15,302.99,242100.0],["2021-11-03",302.86,302.86,295.3,299.15,330500.0],["2021-11-04",301.68,304.91,290.01,291.0,433900.0],["2021-11-05",313.0,314.495,279.9,280.0,776700.0],["2021-11-08",279.23,284.465,273.77,274.53,1016400.0],["2021-11-09",274.1,278.58,268.64,278.04,513700.0],["2021-11-10",276.05,278.1,261.41,265.92,337000.0],["2021-11-11",267.68,270.0,261.3,265.43,253800.0],["2021-11-12",266.28,268.73,259.27,268.32,930600.0],["2021-11-15",270.44,273.52,262.33,264.86,358700.0],["2021-11-16",264.4,266.87,262.44,265.78,273100.0],["2021-11-17",267.85,267.93,259.11,264.2,193500.0],["2021-11-18",265.0,265.0,258.79,263.55,195200.0],["2021-11-19",266.37,272.38,264.23,272.02,311800.0],["2021-11-22",273.3,274.565,262.26,265.02,473600.0],["2021-11-23",268.655,268.655,254.535,255.88,563900.0],["2021-11-24",253.06,261.56,251.0,261.09,356200.0],["2021-11-26",256.47,260.06,254.55,256.3,119100.0],["2021-11-29",258.07,263.75,252.72,262.27,309600.0],["2021-11-30",262.86,264.0,251.28,252.34,376400.0],["2021-12-01",254.3,258.11,247.17,249.16,516100.0],["2021-12-02",248.34,258.13,247.38,257.4,441800.0],["2021-12-03",258.69,261.25,241.07,243.84,426400.0],["2021-12-06",242.4,245.64,235.92,244.72,277600.0],["2021-12-07",252.06,257.04,248.42,251.96,375100.0],["2021-12-08",253.61,254.87,248.08,251.04,327300.0],["2021-12-09",251.18,254.62,240.08,240.6,285800.0],["2021-12-10",242.13,247.17,236.22,238.09,233200.0],["2021-12-13",238.45,244.68,235.39,237.91,326900.0],["2021-12-14",233.35,235.43,224.2,227.81,308700.0],["2021-12-15",227.81,230.0,218.76,228.54,397900.0],["2021-12-16",231.03,232.67,214.37,217.15,323100.0],["2021-12-17",214.98,225.47,212.87,224.84,694000.0],["2021-12-20",221.34,226.17,219.06,223.2,279100.0],["2021-12-21",224.61,234.37,222.314,231.6,172000.0],["2021-12-22",230.69,238.41,229.87,237.59,306600.0],["2021-12-23",238.52,241.81,234.95,239.36,126800.0],["2021-12-27",240.46,243.275,238.485,242.58,205400.0],["2021-12-28",243.81,244.0,236.71,238.71,166400.0],["2021-12-29",239.11,239.16,234.34,237.2,177000.0],["2021-12-30",237.57,240.86,236.83,238.0,144100.0],["2021-12-31",237.35,240.31,235.63,236.16,266100.0],["2022-01-03",234.86,236.79,227.52,231.83,250100.0],["2022-01-04",231.89,236.28,219.35,222.45,349400.0],["2022-01-05",219.26,220.44,207.81,209.16,392100.0],["2022-01-06",208.89,216.37,206.54,213.07,374000.0],["2022-01-07",212.11,215.82,206.005,206.39,179200.0],["2022-01-10",203.14,212.39,200.0,212.1,262800.0],["2022-01-11",212.39,216.82,208.04,216.46,296700.0],["2022-01-12",218.77,221.54,212.26,213.38,228200.0],["2022-01-13",213.64,214.515,199.8,200.59,258600.0],["2022-01-14",198.94,202.88,192.38,196.37,240700.0],["2022-01-18",191.74,195.84,190.1,192.7,252400.0],["2022-01-19",194.18,200.66,194.0,194.88,352300.0],["2022-01-20",198.33,203.165,192.1,192.2,228700.0],["2022-01-21",191.13,195.87,183.91,185.34,511400.0],["2022-01-24",181.4,198.83,179.65,198.09,444500.0],["2022-01-25",193.86,196.02,183.31,185.68,435400.0],["2022-01-26",191.54,194.42,181.98,183.99,299400.0],["2022-01-27",186.9,191.07,182.09,182.99,234900.0],["2022-01-28",181.63,192.39,180.0,192.38,240500.0],["2022-01-31",193.32,204.42,193.32,203.98,356700.0],["2022-02-01",207.76,209.43,198.985,208.18,261600.0],["2022-02-02",208.03,209.24,199.39,201.71,281900.0],["2022-02-03",195.16,201.58,194.99,197.06,395900.0],["2022-02-04",210.94,218.245,197.4,217.0,493400.0],["2022-02-07",217.0,220.05,208.03,208.79,441900.0],["2022-02-08",206.35,211.63,205.01,208.74,239900.0],["2022-02-09",214.38,219.685,213.74,219.25,286400.0],["2022-02-10",211.02,218.6,208.75,212.8,350200.0],["2022-02-11",214.05,215.69,200.86,202.55,301400.0],["2022-02-14",202.35,208.7,198.89,203.14,255900.0],["2022-02-15",206.96,209.06,203.74,208.29,137600.0],["2022-02-16",206.62,208.48,201.42,207.91,201100.0],["2022-02-17",205.44,206.29,197.035,197.63,170800.0],["2022-02-18",197.54,199.31,192.29,192.41,262900.0],["2022-02-22",190.3,199.07,189.261,196.34,246100.0],["2022-02-23",200.2,202.55,193.2,193.2,421800.0],["2022-02-24",185.36,206.08,185.21,205.8,268500.0],["2022-02-25",205.55,207.64,198.97,207.5,328800.0],["2022-02-28",212.8,214.7,209.16,212.44,336800.0],["2022-03-01",212.86,216.05,203.44,206.52,289300.0],["2022-03-02",207.71,209.99,199.79,206.72,170700.0],["2022-03-03",207.88,208.09,195.94,198.53,201600.0],["2022-03-04",198.2,204.0,191.34,193.58,193600.0],["2022-03-07",194.89,196.66,184.18,184.34,371100.0],["2022-03-08",182.16,189.395,179.28,182.28,288000.0],["2022-03-09",186.87,198.83,186.5,197.02,231900.0],["2022-03-10",192.97,197.06,190.87,195.95,195200.0],["2022-03-11",199.28,199.28,189.09,189.55,129200.0],["2022-03-14",189.7,193.115,180.63,182.87,149400.0],["2022-03-15",185.42,190.12,182.77,189.59,240000.0],["2022-03-16",192.21,200.24,189.5,198.76,210700.0],["2022-03-17",196.92,203.4,194.645,203.32,145700.0],["2022-03-18",203.89,215.2,202.9,213.7,397400.0],["2022-03-21",210.84,214.79,205.44,209.0,153800.0],["2022-03-22",207.74,216.3,202.49,214.29,150600.0],["2022-03-23",210.01,210.315,203.0,206.67,164300.0],["2022-03-24",207.69,208.78,202.64,208.58,117800.0],["2022-03-25",210.1,210.1,198.86,202.82,177000.0],["2022-03-28",203.07,206.5,199.4,205.96,138600.0],["2022-03-29",210.74,212.955,205.773,211.97,244700.0],["2022-03-30",209.57,210.7,204.31,207.33,359600.0],["2022-03-31",208.15,211.065,205.42,205.77,170500.0],["2022-04-01",205.66,210.54,205.01,209.83,247400.0],["2022-04-04",211.87,218.675,209.84,216.46,221900.0],["2022-04-05",216.71,216.71,207.75,209.58,124900.0],["2022-04-06",206.3,207.01,202.09,205.52,212000.0],["2022-04-07",204.46,210.27,203.6,206.89,210300.0],["2022-04-08",204.92,207.47,202.4,202.96,144700.0],["2022-04-11",200.15,204.4,197.62,201.79,168000.0],["2022-04-12",206.75,211.62,201.185,201.56,170600.0],["2022-04-13",201.26,207.25,201.18,205.41,147300.0],["2022-04-14",205.17,209.28,198.63,200.35,178000.0],["2022-04-18",197.62,198.89,194.42,197.14,149900.0],["2022-04-19",196.51,203.81,196.11,203.28,181800.0],["2022-04-20",206.56,206.56,198.6,199.93,257500.0],["2022-04-21",202.67,205.0,189.865,190.9,176800.0],["2022-04-22",195.75,195.855,190.623,191.67,277400.0],["2022-04-25",190.43,197.44,190.07,196.86,198200.0],["2022-04-26",195.7,200.51,186.12,186.39,241500.0],["2022-04-27",187.24,194.47,186.84,189.19,238300.0],["2022-04-28",192.9,198.1,189.23,197.03,206600.0],["2022-04-29",194.19,198.98,189.2,189.63,191500.0],["2022-05-02",188.95,195.105,186.79,194.58,192800.0],["2022-05-03",192.76,198.0,192.0,194.45,189000.0],["2022-05-04",197.51,210.44,189.86,209.4,446600.0],["2022-05-05",203.42,204.28,184.34,188.87,525200.0],["2022-05-06",190.01,193.8,175.01,181.58,503600.0],["2022-05-09",177.3,177.3,162.3,165.38,534600.0],["2022-05-10",171.82,176.96,161.16,174.67,575500.0],["2022-05-11",170.96,175.8,160.35,160.75,438300.0],["2022-05-12",156.92,164.2,152.97,160.67,539400.0],["2022-05-13",165.32,173.51,163.52,169.98,399100.0],["2022-05-16",168.74,169.56,160.115,162.5,388300.0],["2022-05-17",164.0,168.77,160.5,167.97,352300.0],["2022-05-18",164.38,167.58,157.48,159.43,257100.0],["2022-05-19",158.42,165.27,157.17,158.59,513400.0],["2022-05-20",161.82,164.22,156.1,161.71,634300.0],["2022-05-23",161.27,168.05,160.4,167.76,395000.0],["2022-05-24",164.06,164.565,160.1,163.15,363500.0],["2022-05-25",161.16,169.793,160.925,168.0,324900.0],["2022-05-26",167.33,173.18,167.33,171.24,231900.0],["2022-05-27",173.68,178.62,172.56,178.46,251700.0],["2022-05-31",177.79,178.06,171.5,174.86,438300.0],["2022-06-01",177.28,180.25,172.0,175.09,363500.0],["2022-06-02",175.36,188.3,174.585,186.24,295500.0],["2022-06-03",182.54,186.14,181.08,182.17,196700.0],["2022-06-06",185.78,185.78,181.9,183.28,143900.0],["2022-06-07",180.27,189.37,180.06,187.34,211500.0],["2022-06-08",185.78,187.895,184.26,184.44,184000.0],["2022-06-09",182.11,186.12,179.76,179.94,149800.0],["2022-06-10",174.44,176.31,168.86,173.42,225000.0],["2022-06-13",166.21,170.09,160.78,161.48,295400.0],["2022-06-14",163.31,164.345,159.36,161.5,294200.0],["2022-06-15",163.98,166.89,159.85,164.32,301000.0],["2022-06-16",158.57,160.87,152.01,154.3,290900.0],["2022-06-17",154.61,161.64,154.61,160.09,331400.0],["2022-06-21",163.33,166.78,162.77,163.85,216100.0],["2022-06-22",161.49,170.47,161.225,168.28,396800.0],["2022-06-23",172.57,178.57,167.53,178.04,347200.0],["2022-06-24",180.54,185.84,180.54,185.22,449300.0],["2022-06-27",186.32,187.48,180.54,185.05,266100.0],["2022-06-28",186.29,187.4,177.03,177.23,170100.0],["2022-06-29",177.54,179.24,174.64,177.7,257900.0],["2022-06-30",175.43,179.73,171.68,174.42,329100.0],["2022-07-01",173.99,178.63,173.27,177.85,169000.0],["2022-07-05",175.27,189.64,173.25,189.41,299600.0],["2022-07-06",190.0,193.31,188.47,191.98,286100.0],["2022-07-07",191.26,199.86,191.26,198.42,221500.0],["2022-07-08",195.43,200.84,192.1,195.45,449000.0],["2022-07-11",193.3,193.48,186.64,187.05,606300.0],["2022-07-12",187.05,190.2,174.8,176.15,333500.0],["2022-07-13",171.68,178.705,170.065,171.08,298500.0],["2022-07-14",169.55,171.445,164.27,171.33,277400.0],["2022-07-15",174.27,181.16,173.71,180.54,321700.0],["2022-07-18",180.72,184.97,177.26,177.81,208900.0],["2022-07-19",181.83,183.76,177.42,183.45,144000.0],["2022-07-20",185.11,197.51,185.11,196.44,286500.0],["2022-07-21",195.47,199.38,194.64,199.32,199600.0],["2022-07-22",199.71,200.92,192.59,195.52,200400.0],["2022-07-25",195.21,195.21,189.72,191.8,166300.0],["2022-07-26",191.14,191.14,183.01,186.96,319500.0],["2022-07-27",190.87,197.67,190.75,196.9,249400.0],["2022-07-28",197.44,203.25,193.36,202.83,154000.0],["2022-07-29",201.49,206.74,199.92,205.93,181800.0],["2022-08-01",203.13,208.25,200.69,206.53,278900.0],["2022-08-02",203.09,211.64,203.09,211.4,373900.0],["2022-08-03",212.37,226.835,212.37,225.37,445000.0],["2022-08-04",223.99,227.38,219.97,226.46,501800.0],["2022-08-05",251.82,276.88,247.38,255.26,813800.0],["2022-08-08",256.01,270.35,253.262,260.8,492900.0],["2022-08-09",260.03,265.895,257.99,261.12,660800.0],["2022-08-10",269.09,274.48,264.65,271.08,379400.0],["2022-08-11",272.67,272.67,257.18,257.61,503600.0],["2022-08-12",258.88,265.78,254.02,264.94,454000.0],["2022-08-15",265.12,274.17,264.3,272.24,307900.0],["2022-08-16",268.0,272.17,266.63,271.77,497300.0],["2022-08-17",266.15,270.36,264.94,269.18,196500.0],["2022-08-18",270.09,270.09,264.09,266.48,203400.0],["2022-08-19",262.0,262.83,256.44,258.14,402600.0],["2022-08-22",252.17,254.14,247.04,248.42,521500.0],["2022-08-23",248.49,249.27,244.68,246.99,464300.0],["2022-08-24",248.9,251.88,246.94,246.96,309000.0],["2022-08-25",250.01,251.36,246.91,249.88,227100.0],["2022-08-26",247.7,250.24,243.98,245.77,240700.0],["2022-08-29",242.02,246.305,234.017,241.34,214200.0],["2022-08-30",243.2,245.0,237.33,242.25,239300.0],["2022-08-31",242.26,244.905,240.23,241.0,212900.0],["2022-09-01",236.81,238.27,230.295,237.0,274600.0],["2022-09-02",240.18,240.18,233.78,235.77,322600.0],["2022-09-06",235.72,238.395,231.65,238.25,363400.0],["2022-09-07",239.3,247.52,238.7,246.59,286300.0],["2022-09-08",244.1,253.02,242.13,249.9,262000.0],["2022-09-09",252.1,260.22,252.1,258.45,398400.0],["2022-09-12",260.89,262.145,257.76,261.47,257900.0],["2022-09-13",251.24,256.65,251.17,254.76,278600.0],["2022-09-14",256.28,259.89,252.225,257.58,298200.0],["2022-09-15",253.1,260.08,249.62,253.28,389400.0],["2022-09-16",249.22,250.285,243.258,248.8,497500.0],["2022-09-19",246.53,254.56,245.4,253.86,302500.0],["2022-09-20",250.28,253.61,248.485,250.41,265400.0],["2022-09-21",253.52,257.52,247.18,249.19,227000.0],["2022-09-22",247.61,248.49,240.81,241.48,444100.0],["2022-09-23",236.91,239.835,232.13,236.58,481400.0],["2022-09-26",236.57,241.16,232.47,232.48,404300.0],["2022-09-27",237.84,241.69,235.15,241.44,337700.0],["2022-09-28",242.59,253.26,241.795,251.47,454200.0],["2022-09-29",248.02,249.37,242.055,246.39,424000.0],["2022-09-30",244.89,249.56,241.11,241.58,657200.0],["2022-10-03",244.05,244.94,237.9,243.68,728100.0],["2022-10-04",251.43,254.68,249.56,252.33,535800.0],["2022-10-05",249.85,262.354,247.74,261.33,565500.0],["2022-10-06",260.39,269.34,259.992,264.97,713900.0],["2022-10-07",258.22,258.792,244.38,245.81,578200.0],["2022-10-10",242.5,243.37,233.62,236.97,425800.0],["2022-10-11",235.79,237.38,224.95,229.11,712600.0],["2022-10-12",229.18,230.47,223.71,225.21,352800.0],["2022-10-13",219.12,228.6,212.49,228.37,566700.0],["2022-10-14",232.73,234.415,216.26,216.49,404300.0],["2022-10-17",221.47,231.66,219.68,226.85,490100.0],["2022-10-18",235.74,238.535,227.465,230.44,485800.0],["2022-10-19",227.03,228.89,220.56,221.92,402500.0],["2022-10-20",221.15,224.72,214.36,216.9,674100.0],["2022-10-21",216.85,217.07,205.41,214.71,542400.0],["2022-10-24",217.69,217.69,209.43,216.01,405600.0],["2022-10-25",220.69,228.48,216.9,226.95,673400.0],["2022-10-26",222.33,232.33,220.486,226.55,595000.0],["2022-10-27",228.56,230.46,225.11,226.84,348100.0],["2022-10-28",222.52,228.89,219.62,228.36,671800.0],["2022-10-31",228.03,235.18,227.02,231.79,468300.0],["2022-11-01",235.33,235.68,223.06,224.89,362000.0],["2022-11-02",224.53,224.53,210.16,210.57,608900.0],["2022-11-03",208.79,216.53,205.41,210.95,770800.0],["2022-11-04",212.09,215.76,195.88,201.97,1141000.0],["2022-11-07",203.99,205.01,192.765,199.71,863000.0],["2022-11-08",200.59,205.4,196.12,202.61,665700.0],["2022-11-09",200.15,201.79,196.165,198.28,627700.0],["2022-11-10",208.65,216.435,208.45,214.4,634400.0],["2022-11-11",215.51,221.945,214.69,216.11,509200.0],["2022-11-14",213.14,215.515,209.21,213.61,266700.0],["2022-11-15",221.3,228.41,221.3,226.92,546000.0],["2022-11-16",225.15,225.74,217.77,218.82,351400.0],["2022-11-17",213.44,215.91,206.04,207.1,502900.0],["2022-11-18",207.42,211.28,205.07,207.36,573900.0],["2022-11-21",205.14,208.4,204.3,205.7,583500.0],["2022-11-22",206.93,209.63,200.94,208.92,463200.0],["2022-11-23",209.7,216.93,208.83,215.01,299100.0],["2022-11-25",214.91,216.29,214.0,215.14,157100.0],["2022-11-28",214.05,217.505,207.82,209.0,409100.0],["2022-11-29",208.89,211.2,203.83,205.79,399400.0],["2022-11-30",206.85,220.505,206.85,217.83,2556800.0],["2022-12-01",219.22,225.57,219.22,223.37,490800.0],["2022-12-02",218.06,221.64,215.98,219.7,291000.0],["2022-12-05",216.73,217.55,201.23,204.3,392700.0],["2022-12-06",205.26,205.26,198.34,200.86,335600.0],["2022-12-07",201.18,203.88,196.525,197.97,480000.0],["2022-12-08",200.51,207.32,198.96,204.76,282100.0],["2022-12-09",204.11,205.44,202.18,202.7,185400.0],["2022-12-12",203.59,213.27,203.32,210.52,310200.0],["2022-12-13",221.9,222.0,208.885,211.38,396600.0],["2022-12-14",210.77,215.01,207.77,209.86,243700.0],["2022-12-15",206.32,207.09,199.91,200.52,324000.0],["2022-12-16",200.23,202.73,196.5,199.44,493000.0],["2022-12-19",198.6,200.78,194.26,195.61,329200.0],["2022-12-20",193.87,199.17,193.29,194.02,323800.0],["2022-12-21",194.37,199.16,191.6,197.47,192200.0],["2022-12-22",193.76,193.76,188.715,193.06,207700.0],["2022-12-23",191.6,192.5,189.74,191.93,122300.0],["2022-12-27",191.8,191.8,185.38,189.12,244100.0],["2022-12-28",190.0,192.89,187.67,188.5,243800.0],["2022-12-29",190.7,198.23,189.86,197.77,266600.0],["2022-12-30",193.95,199.36,191.07,194.26,421000.0],["2023-01-03",198.07,199.84,191.06,192.53,300000.0],["2023-01-04",193.21,199.85,190.49,196.89,415100.0],["2023-01-05",193.39,194.26,183.26,183.51,525700.0],["2023-01-06",184.22,185.62,176.01,179.72,469100.0],["2023-01-09",184.12,189.93,182.23,186.35,633400.0],["2023-01-10",185.96,187.495,180.62,187.18,273100.0],["2023-01-11",189.28,196.89,187.105,196.01,403700.0],["2023-01-12",197.39,197.44,191.29,191.87,330000.0],["2023-01-13",188.84,194.6,188.84,194.03,232700.0],["2023-01-17",193.9,200.61,191.74,198.54,276400.0],["2023-01-18",200.63,201.785,195.76,197.42,582200.0],["2023-01-19",195.01,198.24,192.01,195.63,256500.0],["2023-01-20",196.84,201.19,193.89,200.57,268600.0],["2023-01-23",202.56,204.79,200.44,202.1,394300.0],["2023-01-24",200.33,202.325,197.34,197.83,470300.0],["2023-01-25",193.0,195.795,185.83,194.18,587500.0],["2023-01-26",197.97,205.13,196.68,204.99,460100.0],["2023-01-27",203.64,208.3,202.87,206.62,250600.0],["2023-01-30",204.62,206.62,201.18,202.09,292000.0],["2023-01-31",202.44,208.95,201.12,208.29,337100.0],["2023-02-01",209.85,220.07,208.68,219.52,453600.0],["2023-02-02",224.66,233.05,224.66,226.04,670200.0],["2023-02-03",228.07,235.0,216.97,218.99,692200.0],["2023-02-06",217.01,221.22,215.4,218.29,367400.0],["2023-02-07",217.1,234.42,214.42,232.89,527900.0],["2023-02-08",231.62,233.54,219.84,224.92,429700.0],["2023-02-09",230.1,232.47,221.24,222.01,670000.0],["2023-02-10",221.12,222.18,214.183,220.03,584600.0],["2023-02-13",222.17,222.17,216.9,217.54,485300.0],["2023-02-14",216.48,221.19,214.33,217.06,609300.0],["2023-02-15",214.95,220.91,214.95,218.07,525900.0],["2023-02-16",212.42,216.285,208.3,209.2,539500.0],["2023-02-17",208.8,210.205,202.89,209.31,426800.0],["2023-02-21",204.9,206.51,200.18,203.96,412900.0],["2023-02-22",206.59,208.95,203.18,204.16,360100.0],["2023-02-23",207.08,207.46,201.64,205.1,369000.0],["2023-02-24",200.24,201.42,195.56,197.02,500200.0],["2023-02-27",198.57,199.89,192.11,193.56,599200.0],["2023-02-28",194.0,195.745,191.72,192.61,627300.0],["2023-03-01",192.75,196.31,188.15,188.89,467400.0],["2023-03-02",188.0,192.215,186.44,189.68,498800.0],["2023-03-03",189.51,192.89,188.84,191.03,538900.0],["2023-03-06",190.89,194.39,186.42,191.14,683100.0],["2023-03-07",191.46,192.66,185.19,186.98,457700.0],["2023-03-08",186.37,187.37,184.2,186.31,383400.0],["2023-03-09",185.83,189.51,182.035,182.35,350100.0],["2023-03-10",181.22,183.89,169.65,174.54,663600.0],["2023-03-13",172.71,182.58,171.93,176.22,893400.0],["2023-03-14",179.97,182.74,177.72,180.24,651300.0],["2023-03-15",177.46,180.3,174.71,176.73,534700.0],["2023-03-16",175.91,181.97,175.23,178.45,484600.0],["2023-03-17",178.11,181.07,175.61,180.51,859900.0],["2023-03-20",179.79,179.92,174.33,177.53,308100.0],["2023-03-21",178.81,184.03,178.81,182.24,526600.0],["2023-03-22",181.98,183.825,177.08,177.17,850400.0],["2023-03-23",179.86,184.8,177.29,180.85,376700.0],["2023-03-24",180.85,184.085,179.125,182.25,602900.0],["2023-03-27",182.61,184.565,180.09,181.39,266200.0],["2023-03-28",181.23,183.18,180.73,181.09,509300.0],["2023-03-29",183.83,191.68,181.818,191.6,551100.0],["2023-03-30",195.1,201.04,194.27,196.34,520500.0],["2023-03-31",196.68,200.45,195.99,198.78,445400.0],["2023-04-03",196.86,196.86,191.27,194.09,239500.0],["2023-04-04",194.48,195.585,191.99,195.27,531400.0],["2023-04-05",194.04,195.38,185.22,187.59,418700.0],["2023-04-06",185.57,187.895,182.18,187.62,383800.0],["2023-04-10",184.75,190.13,182.27,189.9,212600.0],["2023-04-11",188.8,192.23,188.43,191.09,389500.0],["2023-04-12",194.21,195.85,190.3,190.37,255200.0],["2023-04-13",193.03,196.92,193.03,196.41,362200.0],["2023-04-14",194.8,198.03,192.78,197.82,211100.0],["2023-04-17",198.33,199.41,195.5,198.58,233500.0],["2023-04-18",201.44,202.08,195.585,197.76,281400.0],["2023-04-19",196.31,199.61,196.31,198.63,250000.0],["2023-04-20",195.26,197.04,192.545,192.61,271500.0],["2023-04-21",192.25,194.95,191.19,193.93,257100.0],["2023-04-24",194.37,195.775,189.08,192.48,226500.0],["2023-04-25",190.26,193.74,183.24,183.79,348900.0],["2023-04-26",185.74,188.36,183.51,184.21,694400.0],["2023-04-27",185.51,191.525,184.72,190.38,286100.0],["2023-04-28",188.2,194.22,184.58,193.29,506500.0],["2023-05-01",191.68,197.055,191.16,195.57,367300.0],["2023-05-02",194.9,195.09,185.94,189.69,397600.0],["2023-05-03",190.19,192.745,186.38,187.24,551000.0],["2023-05-04",188.83,191.21,182.95,183.67,521800.0],["2023-05-05",177.69,177.69,160.0,173.32,1600200.0],["2023-05-08",174.12,177.42,171.5,173.55,724800.0],["2023-05-09",172.13,173.375,167.4,169.58,976000.0],["2023-05-10",172.09,172.67,167.38,168.52,865000.0],["2023-05-11",168.46,168.46,161.12,165.2,846400.0],["2023-05-12",164.9,166.415,162.06,163.3,716500.0],["2023-05-15",163.14,170.35,162.14,169.43,576600.0],["2023-05-16",167.5,169.24,165.01,168.14,560800.0],["2023-05-17",169.23,172.005,167.08,170.78,457500.0],["2023-05-18",170.6,173.81,170.2,173.34,275100.0],["2023-05-19",173.16,174.07,171.175,173.77,498600.0],["2023-05-22",174.37,176.71,172.88,174.06,458800.0],["2023-05-23",172.61,175.28,172.61,175.08,737400.0],["2023-05-24",173.87,174.285,171.96,172.84,473600.0],["2023-05-25",175.36,175.36,170.87,171.28,333600.0],["2023-05-26",172.12,174.39,171.18,172.61,279500.0],["2023-05-30",174.07,176.64,171.73,172.13,463500.0],["2023-05-31",171.57,173.19,169.23,172.75,1200300.0],["2023-06-01",171.38,174.16,168.895,171.23,404900.0],["2023-06-02",174.09,181.89,173.57,181.35,442300.0],["2023-06-05",180.01,186.95,177.91,186.64,570800.0],["2023-06-06",186.53,193.12,184.99,192.06,477900.0],["2023-06-07",192.92,194.04,184.6,186.56,522000.0],["2023-06-08",186.52,188.31,184.36,185.6,373000.0],["2023-06-09",186.56,187.64,182.12,182.44,403600.0],["2023-06-12",184.27,189.1,183.32,188.99,408400.0],["2023-06-13",191.29,192.14,188.07,192.0,256100.0],["2023-06-14",191.61,193.87,186.34,187.12,246100.0],["2023-06-15",185.85,190.75,185.68,189.77,487100.0],["2023-06-16",191.83,191.83,183.78,184.98,585500.0],["2023-06-20",183.34,190.23,183.34,188.51,561200.0],["2023-06-21",187.42,188.09,180.17,181.64,396100.0],["2023-06-22",181.17,181.63,178.115,180.7,246800.0],["2023-06-23",178.73,179.27,175.691,176.75,449200.0],["2023-06-26",176.06,178.98,174.29,178.92,296400.0],["2023-06-27",179.28,181.82,177.501,179.57,271100.0],["2023-06-28",179.13,182.56,177.88,179.21,281600.0],["2023-06-29",178.89,181.82,177.535,178.41,403400.0],["2023-06-30",180.46,185.2,178.78,184.53,380800.0],["2023-07-03",184.62,186.61,181.86,184.06,161800.0],["2023-07-05",182.49,183.755,180.5,183.24,250000.0],["2023-07-06",181.08,186.69,180.4,186.45,264800.0],["2023-07-07",186.25,188.418,183.483,187.13,379300.0],["2023-07-10",186.78,196.25,186.78,196.17,442600.0],["2023-07-11",196.28,204.22,195.14,203.59,655700.0],["2023-07-12",206.61,207.46,201.29,204.16,517300.0],["2023-07-13",206.91,215.19,205.34,214.32,699100.0],["2023-07-14",215.0,219.1,213.99,216.93,683300.0],["2023-07-17",215.89,218.575,212.765,217.53,383900.0],["2023-07-18",217.86,225.66,215.87,223.88,593500.0],["2023-07-19",224.58,226.82,221.53,224.96,324000.0],["2023-07-20",224.56,224.845,220.95,223.75,345600.0],["2023-07-21",226.4,226.99,221.35,222.02,261000.0],["2023-07-24",222.74,223.84,219.23,219.73,312600.0],["2023-07-25",219.21,223.86,219.21,221.9,342400.0],["2023-07-26",220.58,225.9,220.58,224.96,307100.0],["2023-07-27",226.58,228.58,223.01,224.18,302700.0],["2023-07-28",226.79,229.17,224.27,226.04,417200.0],["2023-07-31",227.5,230.52,226.141,226.85,385000.0],["2023-08-01",225.22,227.24,221.59,226.54,367500.0],["2023-08-02",220.63,220.63,206.16,212.9,697100.0],["2023-08-03",212.69,217.13,211.0,212.7,546000.0],["2023-08-04",207.87,210.0,199.7,206.25,861200.0],["2023-08-07",205.99,210.675,205.41,208.3,508600.0],["2023-08-08",205.4,206.55,197.28,200.49,289700.0],["2023-08-09",199.54,201.79,197.36,200.7,381500.0],["2023-08-10",202.11,205.72,201.637,203.54,308600.0],["2023-08-11",201.55,203.945,200.87,201.79,229300.0],["2023-08-14",199.91,202.53,199.18,200.62,254300.0],["2023-08-15",198.44,199.3,194.03,194.81,389400.0],["2023-08-16",193.78,196.72,193.305,195.54,287300.0],["2023-08-17",194.99,194.99,191.64,191.76,404000.0],["2023-08-18",188.97,192.305,188.87,191.49,295800.0],["2023-08-21",191.87,194.3,191.11,194.01,355400.0],["2023-08-22",195.44,196.84,193.23,194.58,264900.0],["2023-08-23",195.55,200.68,194.6,199.99,235900.0],["2023-08-24",200.81,201.46,194.37,195.3,141700.0],["2023-08-25",196.46,199.1,193.52,198.05,168700.0],["2023-08-28",198.55,201.27,198.175,199.94,267400.0],["2023-08-29",200.42,201.26,198.91,200.33,310200.0],["2023-08-30",200.98,202.35,199.2,202.0,259800.0],["2023-08-31",202.24,205.47,200.02,200.5,683000.0],["2023-09-01",202.06,205.6,201.66,203.78,229300.0],["2023-09-05",201.81,203.85,199.48,202.66,230600.0],["2023-09-06",201.68,202.8,199.48,201.5,208600.0],["2023-09-07",199.16,199.98,196.61,198.53,263200.0],["2023-09-08",198.99,199.99,194.465,195.31,173500.0],["2023-09-11",196.97,197.005,193.57,194.87,191000.0],["2023-09-12",193.05,195.25,191.78,193.05,224700.0],["2023-09-13",192.18,193.06,189.445,191.68,240000.0],["2023-09-14",192.5,193.64,191.36,192.63,226500.0],["2023-09-15",192.6,194.48,191.918,192.94,518100.0],["2023-09-18",192.03,192.78,188.09,188.78,217200.0],["2023-09-19",187.42,189.35,184.84,188.86,182000.0],["2023-09-20",190.0,190.11,185.0,185.2,176100.0],["2023-09-21",182.71,183.34,178.47,178.7,318000.0],["2023-09-22",179.09,180.07,176.14,176.88,225000.0],["2023-09-25",176.2,178.91,176.2,178.35,271100.0],["2023-09-26",176.42,177.97,175.36,177.36,393600.0],["2023-09-27",178.73,185.58,178.12,184.56,421700.0],["2023-09-28",184.0,184.65,179.885,180.64,274700.0],["2023-09-29",182.94,185.44,179.75,181.7,250900.0],["2023-10-02",181.2,185.66,180.92,185.06,275400.0],["2023-10-03",183.69,187.81,183.69,187.72,475400.0],["2023-10-04",188.72,189.75,185.03,187.85,351600.0],["2023-10-05",189.07,193.98,188.78,193.32,477900.0],["2023-10-06",191.75,204.31,191.75,203.09,583100.0],["2023-10-09",201.62,205.99,201.62,202.91,396500.0],["2023-10-10",203.31,206.28,201.12,202.27,422000.0],["2023-10-11",202.89,205.56,200.88,205.05,244900.0],["2023-10-12",205.66,205.66,196.455,196.81,315300.0],["2023-10-13",196.49,199.29,194.405,194.97,179500.0],["2023-10-16",195.7,201.86,195.09,200.02,194800.0],["2023-10-17",200.35,205.48,198.4,203.79,270800.0],["2023-10-18",202.17,203.62,197.98,198.61,148400.0],["2023-10-19",198.03,200.29,194.98,196.05,216600.0],["2023-10-20",196.34,198.09,188.39,189.27,282100.0],["2023-10-23",188.59,191.925,187.17,187.27,216100.0],["2023-10-24",189.09,194.65,185.33,186.5,266200.0],["2023-10-25",183.73,184.05,176.822,177.59,275600.0],["2023-10-26",176.83,181.77,171.67,175.11,430600.0],["2023-10-27",175.19,176.76,171.19,174.4,265600.0],["2023-10-30",176.22,177.635,172.32,176.34,309300.0],["2023-10-31",175.4,181.2,174.18,179.4,477200.0],["2023-11-01",156.35,168.905,154.1,164.14,2039300.0],["2023-11-02",167.89,172.04,164.66,171.86,941200.0],["2023-11-03",156.62,157.417,140.81,145.26,2573500.0],["2023-11-06",147.45,148.46,139.395,141.89,1054700.0],["2023-11-07",142.02,149.61,140.58,148.98,898700.0],["2023-11-08",148.5,151.82,148.5,151.36,634400.0],["2023-11-09",152.05,155.37,148.87,149.1,746000.0],["2023-11-10",149.58,151.18,147.32,149.32,429200.0],["2023-11-13",147.74,148.265,144.13,144.39,731200.0],["2023-11-14",148.74,150.87,147.97,149.99,532700.0],["2023-11-15",150.93,155.51,150.04,154.18,422000.0],["2023-11-16",154.48,154.48,148.9,149.01,326000.0],["2023-11-17",149.36,152.88,148.81,152.54,649000.0],["2023-11-20",152.71,153.066,150.31,152.29,780600.0],["2023-11-21",150.52,152.4,149.4,150.32,491200.0],["2023-11-22",151.95,151.95,149.06,151.09,462600.0],["2023-11-24",150.42,151.37,148.34,150.14,135000.0],["2023-11-27",148.77,150.24,146.82,146.82,364700.0],["2023-11-28",146.06,150.64,145.775,149.65,532900.0],["2023-11-29",152.0,157.03,152.0,155.03,741500.0],["2023-11-30",155.85,157.605,151.69,156.67,903900.0],["2023-12-01",156.25,160.3,153.94,159.88,694100.0],["2023-12-04",159.42,160.64,156.35,157.79,459100.0],["2023-12-05",156.81,157.42,151.52,152.39,405000.0],["2023-12-06",153.26,156.65,152.16,154.35,402500.0],["2023-12-07",153.53,155.357,148.11,153.52,695500.0],["2023-12-08",152.28,156.78,150.05,152.35,323200.0],["2023-12-11",151.94,155.64,151.94,154.6,590600.0],["2023-12-12",154.83,155.61,152.6,153.97,540600.0],["2023-12-13",153.94,162.23,153.94,161.87,612600.0],["2023-12-14",164.72,168.06,162.0,165.36,845100.0],["2023-12-15",166.09,168.005,163.99,165.25,1390600.0],["2023-12-18",165.86,167.19,161.71,164.19,422500.0],["2023-12-19",165.92,167.47,164.82,166.86,368600.0],["2023-12-20",165.57,168.3,162.68,163.21,406100.0],["2023-12-21",164.43,165.74,161.36,165.0,517100.0],["2023-12-22",165.19,166.52,162.75,164.25,304000.0],["2023-12-26",164.93,166.476,163.06,165.49,270100.0],["2023-12-27",165.64,166.67,164.215,166.53,296800.0],["2023-12-28",166.45,168.55,165.845,167.23,236700.0],["2023-12-29",166.26,168.11,164.43,164.85,170700.0],["2024-01-02",163.86,164.9,162.18,162.8,286800.0],["2024-01-03",160.36,160.87,157.2,157.9,426000.0],["2024-01-04",158.04,160.88,157.85,160.13,454000.0],["2024-01-05",157.36,161.15,157.36,159.48,540100.0],["2024-01-08",159.24,163.44,157.79,162.48,319600.0],["2024-01-09",160.99,166.11,160.99,162.64,273000.0],["2024-01-10",163.47,164.423,159.15,159.58,262900.0],["2024-01-11",158.98,158.98,149.8,152.47,670800.0],["2024-01-12",153.87,154.67,151.64,154.62,517600.0],["2024-01-16",152.76,155.08,151.03,153.46,382800.0],["2024-01-17",153.03,154.01,150.92,153.77,453300.0],["2024-01-18",155.0,155.0,150.135,153.33,437700.0],["2024-01-19",153.67,154.06,149.925,152.49,456900.0],["2024-01-22",153.04,153.95,148.54,153.06,733900.0],["2024-01-23",155.63,158.13,154.166,157.945,486000.0],["2024-01-24",160.0,160.24,156.985,158.04,547000.0],["2024-01-25",158.99,161.39,157.853,158.56,756600.0],["2024-01-26",159.38,161.27,157.77,157.85,321800.0],["2024-01-29",157.34,159.13,155.653,158.74,423100.0],["2024-01-30",158.46,159.83,156.76,158.91,425400.0],["2024-01-31",158.55,163.42,157.01,158.41,489900.0],["2024-02-01",159.64,162.46,156.995,160.0,547200.0],["2024-02-02",159.48,164.6,158.5,163.31,432100.0],["2024-02-05",161.67,163.09,155.48,158.86,457600.0],["2024-02-06",163.32,166.71,162.05,166.18,537800.0],["2024-02-07",163.03,168.89,160.34,168.3,841800.0],["2024-02-08",167.32,174.03,165.19,171.91,1385400.0],["2024-02-09",160.0,169.71,158.0,166.13,1675500.0],["2024-02-12",168.43,176.74,167.45,174.95,1060000.0],["2024-02-13",170.76,172.31,165.535,166.06,800800.0],["2024-02-14",168.88,172.32,167.85,172.0,817400.0],["2024-02-15",173.6,176.72,172.965,174.95,875900.0],["2024-02-16",174.72,178.72,171.585,177.39,565900.0],["2024-02-20",174.75,177.19,173.45,176.06,358500.0],["2024-02-21",174.22,175.825,172.14,173.45,625200.0],["2024-02-22",172.67,174.88,170.0,172.24,329600.0],["2024-02-23",172.08,175.11,171.345,173.42,276200.0],["2024-02-26",172.81,172.81,170.22,170.79,270400.0],["2024-02-27",170.71,172.47,167.71,168.04,376700.0],["2024-02-28",166.88,170.64,165.41,168.87,282900.0],["2024-02-29",170.5,171.565,168.135,168.61,623800.0],["2024-03-01",169.09,169.09,165.2,168.68,376000.0],["2024-03-04",168.8,170.495,166.93,170.33,499400.0],["2024-03-05",168.29,169.96,162.83,164.81,530100.0],["2024-03-06",166.63,168.99,165.405,166.35,270500.0],["2024-03-07",166.76,169.0,164.53,166.34,327500.0],["2024-03-08",167.35,169.52,163.58,163.74,308400.0],["2024-03-11",163.83,169.19,162.8,169.0,435700.0],["2024-03-12",169.32,169.74,165.46,168.35,453300.0],["2024-03-13",168.83,172.01,168.18,168.64,364600.0],["2024-03-14",168.85,169.01,165.32,167.41,340700.0],["2024-03-15",167.24,168.81,164.6,166.58,838500.0],["2024-03-18",167.51,171.23,165.695,168.65,240300.0],["2024-03-19",167.39,169.51,166.59,168.85,261700.0],["2024-03-20",169.05,169.95,166.1,168.54,194400.0],["2024-03-21",169.73,173.0,168.99,171.12,336300.0],["2024-03-22",171.48,171.92,168.515,171.2,272700.0],["2024-03-25",170.62,172.49,170.13,170.81,497800.0],["2024-03-26",171.75,172.17,170.49,171.38,291500.0],["2024-03-27",172.98,174.6,171.015,173.29,234800.0],["2024-03-28",174.15,175.47,171.65,171.86,239900.0],["2024-04-01",172.05,173.35,167.6,167.7,306500.0],["2024-04-02",164.08,167.86,161.92,166.47,415800.0],["2024-04-03",166.29,167.9,164.9,166.37,291400.0],["2024-04-04",168.03,170.32,165.58,165.58,356500.0],["2024-04-05",165.34,167.19,162.95,165.07,259300.0],["2024-04-08",164.31,168.91,163.37,168.21,300800.0],["2024-04-09",169.62,172.55,168.01,172.39,427400.0],["2024-04-10",169.05,171.13,167.85,169.49,457600.0],["2024-04-11",170.88,170.88,166.81,169.27,275300.0],["2024-04-12",168.06,169.01,166.95,168.07,291400.0],["2024-04-15",168.88,169.21,163.95,163.96,237600.0],["2024-04-16",162.04,163.05,158.79,159.0,331800.0],["2024-04-17",159.49,159.89,156.42,156.88,368600.0],["2024-04-18",157.02,160.28,155.82,157.5,444800.0],["2024-04-19",158.47,158.85,156.32,157.22,367300.0],["2024-04-22",158.0,161.25,156.99,159.55,541900.0],["2024-04-23",159.9,164.24,158.785,158.88,319800.0],["2024-04-24",158.13,158.54,153.07,156.16,606400.0],["2024-04-25",155.75,158.23,153.68,156.58,363900.0],["2024-04-26",157.29,160.0,156.66,157.06,374100.0],["2024-04-29",157.96,159.305,156.78,157.7,426400.0],["2024-04-30",155.85,156.85,154.9,155.16,349200.0],["2024-05-01",155.84,157.13,148.91,149.24,804600.0],["2024-05-02",147.99,149.99,140.895,149.6,1325700.0],["2024-05-03",184.52,184.773,166.38,167.63,2044500.0],["2024-05-06",169.35,171.37,167.0,171.06,602600.0],["2024-05-07",171.03,172.68,169.05,169.09,621800.0],["2024-05-08",168.23,169.805,165.85,168.28,439700.0],["2024-05-09",168.26,170.07,163.71,163.79,576100.0],["2024-05-10",163.79,164.96,161.53,163.62,617700.0],["2024-05-13",165.04,172.63,164.59,166.94,1023500.0],["2024-05-14",168.45,170.7,165.48,169.86,594200.0],["2024-05-15",171.6,172.23,167.78,171.91,465100.0],["2024-05-16",171.62,173.23,170.99,172.17,275900.0],["2024-05-17",171.7,173.22,170.69,172.97,275200.0],["2024-05-20",172.29,173.04,171.16,171.43,262400.0],["2024-05-21",170.82,173.81,170.77,172.58,419700.0],["2024-05-22",171.67,173.0,169.25,169.82,361500.0],["2024-05-23",169.79,169.79,164.12,164.19,345400.0],["2024-05-24",163.81,164.69,153.47,153.64,761100.0],["2024-05-28",153.64,154.54,149.64,151.78,928500.0],["2024-05-29",150.21,152.371,148.36,148.49,628300.0],["2024-05-30",147.83,148.238,144.7,145.05,547700.0],["2024-05-31",145.9,149.005,140.79,142.17,1194600.0],["2024-06-03",142.71,144.893,137.76,138.23,961300.0],["2024-06-04",137.71,141.84,137.49,139.8,692600.0],["2024-06-05",139.07,139.75,135.76,138.53,668100.0],["2024-06-06",139.0,141.505,137.57,140.54,589700.0],["2024-06-07",139.7,141.06,138.58,139.51,525900.0],["2024-06-10",137.67,141.02,136.87,139.54,500800.0],["2024-06-11",139.29,141.75,137.655,140.81,480800.0],["2024-06-12",142.57,144.22,139.75,139.9,658500.0],["2024-06-13",139.42,139.88,137.38,138.54,461200.0],["2024-06-14",138.78,141.02,138.59,139.23,383600.0],["2024-06-17",138.73,139.61,137.72,137.97,443700.0],["2024-06-18",137.46,138.32,133.72,133.87,546200.0],["2024-06-20",132.61,136.89,132.61,135.86,1036300.0],["2024-06-21",135.76,137.82,134.53,135.98,1042400.0],["2024-06-24",134.52,136.47,134.1,135.1,556800.0],["2024-06-25",135.1,135.485,132.0,133.44,458100.0],["2024-06-26",132.86,133.785,131.0,132.0,570400.0],["2024-06-27",132.31,133.254,131.2,132.21,500500.0],["2024-06-28",132.47,133.93,131.55,131.85,787700.0],["2024-07-01",131.46,132.81,129.94,132.0,616000.0],["2024-07-02",131.61,134.17,130.62,132.23,668300.0],["2024-07-03",132.97,134.05,131.44,132.13,860300.0],["2024-07-05",132.38,135.27,132.13,134.84,350300.0],["2024-07-08",134.76,135.8,132.14,133.3,406500.0],["2024-07-09",133.3,134.3,131.735,134.01,460500.0],["2024-07-10",134.32,135.5,130.51,132.77,487500.0],["2024-07-11",134.1,138.16,133.954,136.41,499600.0],["2024-07-12",137.51,141.19,137.345,140.06,469900.0],["2024-07-15",140.06,147.03,139.35,146.93,665000.0],["2024-07-16",146.93,152.12,146.93,150.72,604500.0],["2024-07-17",150.24,151.22,148.52,150.28,577600.0],["2024-07-18",149.89,150.76,140.55,140.89,531400.0],["2024-07-19",141.0,143.29,138.74,142.94,406400.0],["2024-07-22",143.34,144.03,140.06,143.51,374500.0],["2024-07-23",143.6,147.9,142.8,146.79,416400.0],["2024-07-24",145.98,147.33,141.8,142.31,366900.0],["2024-07-25",142.5,150.255,141.13,147.6,446000.0],["2024-07-26",149.77,150.07,147.285,149.43,288700.0],["2024-07-29",150.28,150.88,146.82,148.01,376500.0],["2024-07-30",147.81,150.99,147.33,148.65,554200.0],["2024-07-31",150.88,153.33,148.57,150.07,760500.0],["2024-08-01",150.59,155.94,146.51,148.23,737900.0],["2024-08-02",148.6,159.3,142.0,158.09,1074100.0],["2024-08-05",156.32,156.32,148.72,153.02,805300.0],["2024-08-06",154.39,158.38,151.14,152.09,531500.0],["2024-08-07",153.65,157.19,151.44,152.31,518700.0],["2024-08-08",153.86,157.46,152.725,156.88,343100.0],["2024-08-09",156.62,157.82,153.94,154.83,365000.0],["2024-08-12",155.26,155.3,149.96,150.41,349100.0],["2024-08-13",150.8,151.78,146.02,150.13,811100.0],["2024-08-14",149.78,152.23,148.03,151.43,417000.0],["2024-08-15",153.21,156.15,153.21,155.95,378200.0],["2024-08-16",153.72,155.79,151.98,153.77,607500.0],["2024-08-19",153.19,153.99,151.29,152.01,445600.0],["2024-08-20",151.39,153.15,151.01,152.25,243400.0],["2024-08-21",152.85,155.725,151.995,154.62,324900.0],["2024-08-22",154.63,155.3,151.845,153.07,460300.0],["2024-08-23",154.17,157.58,153.562,156.43,266400.0],["2024-08-26",157.31,162.0,156.81,161.12,426800.0],["2024-08-27",159.79,161.74,157.01,161.73,427300.0],["2024-08-28",162.02,164.44,159.11,161.03,903000.0],["2024-08-29",162.14,164.51,161.13,162.27,410100.0],["2024-08-30",161.43,163.84,159.175,161.4,3306500.0],["2024-09-03",160.88,164.3,159.96,162.5,462700.0],["2024-09-04",162.24,165.085,158.41,160.51,413100.0],["2024-09-05",154.89,156.5,153.65,155.32,432000.0],["2024-09-06",155.69,156.225,150.87,153.7,319700.0],["2024-09-09",154.94,158.43,154.425,156.53,247300.0],["2024-09-10",157.28,158.42,154.7,157.96,223900.0],["2024-09-11",156.96,158.15,152.95,157.79,241600.0],["2024-09-12",158.51,159.19,154.505,155.57,280700.0],["2024-09-13",156.01,160.89,154.91,159.53,252400.0],["2024-09-16",159.35,160.61,156.55,157.03,521300.0],["2024-09-17",156.91,162.17,156.91,161.31,283600.0],["2024-09-18",161.55,164.11,159.64,160.76,268200.0],["2024-09-19",163.66,163.77,161.94,163.37,305500.0],["2024-09-20",163.4,164.11,161.16,162.58,707800.0],["2024-09-23",163.16,164.255,161.64,164.19,505600.0],["2024-09-24",165.06,168.46,164.28,165.41,334900.0],["2024-09-25",165.27,166.16,161.5,161.58,495000.0],["2024-09-26",162.8,164.42,159.7,163.14,235300.0],["2024-09-27",163.69,163.82,160.46,161.39,351400.0],["2024-09-30",161.95,165.15,160.37,164.97,328600.0],["2024-10-01",165.53,165.53,161.475,162.87,189600.0],["2024-10-02",162.83,168.1,162.145,167.2,304200.0],["2024-10-03",166.11,168.51,164.84,166.85,230400.0],["2024-10-04",168.49,170.41,168.0,170.23,373600.0],["2024-10-07",169.43,169.61,165.01,165.99,326600.0],["2024-10-08",166.15,166.15,161.95,162.14,383900.0],["2024-10-09",161.89,166.94,160.76,163.41,245100.0],["2024-10-10",161.56,162.945,159.96,162.74,228400.0],["2024-10-11",163.0,165.34,161.47,164.51,324800.0],["2024-10-14",164.83,168.33,164.5,168.22,170300.0],["2024-10-15",168.41,171.04,168.18,169.04,195600.0],["2024-10-16",169.33,172.8,169.33,171.42,329400.0],["2024-10-17",170.82,170.82,168.19,170.28,319300.0],["2024-10-18",170.52,172.47,170.33,172.09,182900.0],["2024-10-21",171.31,172.35,170.075,171.45,256900.0],["2024-10-22",175.0,177.71,172.65,175.12,469000.0],["2024-10-23",173.58,175.125,171.65,173.16,304800.0],["2024-10-24",173.42,175.63,173.31,173.57,208700.0],["2024-10-25",174.18,174.18,172.39,173.74,253300.0],["2024-10-28",174.2,177.36,173.8,175.13,356100.0],["2024-10-29",175.09,179.06,174.01,175.97,564000.0],["2024-10-30",174.89,181.49,174.89,178.16,574300.0],["2024-10-31",180.35,192.61,177.5,184.57,903400.0],["2024-11-01",184.43,192.215,183.37,191.76,792500.0],["2024-11-04",191.76,193.015,188.81,191.35,499100.0],["2024-11-05",191.95,197.25,191.105,197.0,527100.0],["2024-11-06",203.28,213.98,201.65,213.79,991600.0],["2024-11-07",213.09,213.09,208.39,210.71,776300.0],["2024-11-08",208.86,211.85,207.42,211.16,506700.0],["2024-11-11",212.87,215.68,210.89,211.17,538200.0],["2024-11-12",212.11,213.46,210.57,212.85,376700.0],["2024-11-13",212.0,215.47,211.04,211.62,349000.0],["2024-11-14",210.64,210.64,205.235,205.5,241000.0],["2024-11-15",205.07,205.5,197.2,197.79,548700.0],["2024-11-18",198.95,198.95,194.74,195.57,353400.0],["2024-11-19",193.29,196.16,192.7,194.78,382100.0],["2024-11-20",193.65,196.935,193.18,195.28,418100.0],["2024-11-21",197.58,202.485,195.53,201.75,490500.0],["2024-11-22",202.31,205.91,201.575,205.28,395800.0],["2024-11-25",205.78,210.97,205.23,210.11,483200.0],["2024-11-26",208.65,212.435,207.05,211.88,312500.0],["2024-11-27",210.91,212.91,208.57,209.87,347200.0],["2024-11-29",208.59,209.37,206.605,207.54,226500.0],["2024-12-02",205.4,210.0,205.4,209.46,243500.0],["2024-12-03",208.58,210.55,207.33,207.57,191100.0],["2024-12-04",208.43,212.92,206.71,209.71,406700.0],["2024-12-05",209.42,210.52,203.53,203.84,328500.0],["2024-12-06",204.33,207.58,204.02,205.8,252300.0],["2024-12-09",208.48,209.795,202.275,203.61,442700.0],["2024-12-10",203.26,205.44,201.883,203.58,458000.0],["2024-12-11",206.06,209.59,201.61,202.91,453500.0],["2024-12-12",203.58,205.74,202.8,204.59,336100.0],["2024-12-13",203.32,203.72,199.36,200.17,364300.0],["2024-12-16",199.98,204.15,199.19,202.78,318400.0],["2024-12-17",201.59,208.61,199.32,203.08,364300.0],["2024-12-18",204.29,205.76,193.86,194.4,354600.0],["2024-12-19",195.24,197.285,193.5,196.2,345600.0],["2024-12-20",195.03,199.81,194.555,196.83,751600.0],["2024-12-23",195.99,198.94,194.8,198.47,253200.0],["2024-12-24",198.2,201.4,198.11,201.19,73100.0],["2024-12-26",199.69,201.32,199.0,200.6,140100.0],["2024-12-27",199.83,202.099,196.85,199.66,160000.0],["2024-12-30",197.98,200.925,194.26,200.05,338500.0],["2024-12-31",200.57,201.94,198.35,199.47,245800.0],["2025-01-02",200.27,200.975,193.7,195.07,241900.0],["2025-01-03",196.4,199.34,195.17,199.23,215800.0],["2025-01-06",199.59,206.57,199.58,202.33,512600.0],["2025-01-07",202.92,203.24,195.785,196.77,329800.0],["2025-01-08",196.92,196.92,192.69,194.46,595600.0],["2025-01-10",193.73,195.17,190.46,191.43,395500.0],["2025-01-13",190.61,190.77,188.26,190.17,514600.0],["2025-01-14",190.92,193.69,190.1,192.23,603300.0],["2025-01-15",195.34,197.175,194.0,195.67,485600.0],["2025-01-16",197.66,203.28,197.28,199.3,567900.0],["2025-01-17",202.09,202.09,196.75,197.0,558700.0],["2025-01-21",198.61,199.2,195.64,197.38,1004100.0],["2025-01-22",197.38,198.82,195.46,197.74,525500.0],["2025-01-23",196.61,203.69,196.01,203.52,586300.0],["2025-01-24",203.33,207.48,203.25,206.5,402400.0],["2025-01-27",204.43,210.25,202.745,205.03,520300.0],["2025-01-28",204.82,211.635,203.315,209.7,444100.0],["2025-01-29",209.68,209.68,202.14,203.45,313900.0],["2025-01-30",204.03,206.03,199.425,201.46,584800.0],["2025-01-31",206.31,210.91,204.324,205.52,657200.0],["2025-02-03",201.57,206.645,199.2,206.38,351400.0],["2025-02-04",205.44,211.07,205.04,210.82,573000.0],["2025-02-05",209.61,212.68,206.025,209.12,763300.0],["2025-02-06",208.45,212.2,207.6,212.01,511200.0],["2025-02-07",219.85,223.8,202.44,205.84,1180200.0],["2025-02-10",207.29,213.8,204.68,211.61,593300.0],["2025-02-11",209.75,211.98,208.61,209.13,325400.0],["2025-02-12",208.28,214.61,206.46,214.1,413500.0],["2025-02-13",214.09,217.68,211.83,217.56,361000.0],["2025-02-14",217.94,218.74,214.91,216.96,450600.0],["2025-02-18",216.67,218.165,215.15,217.86,432300.0],["2025-02-19",216.63,217.86,212.4,212.68,458800.0],["2025-02-20",210.44,211.415,203.49,206.42,435100.0],["2025-02-21",206.86,207.51,204.47,204.82,369200.0],["2025-02-24",206.27,207.545,200.99,207.11,459400.0],["2025-02-25",205.86,208.67,202.42,204.19,380300.0],["2025-02-26",205.57,208.66,204.155,204.66,312000.0],["2025-02-27",205.74,205.875,200.31,200.4,338500.0],["2025-02-28",200.9,204.44,200.9,204.29,519000.0],["2025-03-03",205.12,210.35,202.86,204.95,662400.0],["2025-03-04",201.92,202.76,196.49,199.04,521700.0],["2025-03-05",198.72,203.7,198.345,201.96,371100.0],["2025-03-06",199.33,199.475,190.43,190.82,375700.0],["2025-03-07",191.28,196.145,188.39,195.11,369900.0],["2025-03-10",192.93,196.13,185.94,188.6,629100.0],["2025-03-11",187.28,189.59,183.98,186.94,584400.0],["2025-03-12",188.24,191.39,184.615,186.53,446500.0],["2025-03-13",186.12,192.97,180.69,183.21,299700.0],["2025-03-14",185.15,186.87,182.33,186.24,348400.0],["2025-03-17",187.15,193.305,187.09,190.26,320300.0],["2025-03-18",188.88,191.27,186.995,189.96,278900.0],["2025-03-19",189.01,193.24,188.61,190.9,294700.0],["2025-03-20",189.43,192.11,189.28,190.75,261300.0],["2025-03-21",189.04,192.48,186.6,191.91,570200.0],["2025-03-24",194.2,196.48,191.56,196.16,329300.0],["2025-03-25",196.3,198.428,193.621,194.69,323200.0],["2025-03-26",196.28,196.895,193.294,194.12,308500.0],["2025-03-27",193.1,194.5,190.115,191.13,411100.0],["2025-03-28",191.17,191.98,185.82,186.33,318900.0],["2025-03-31",185.64,189.61,181.81,187.34,422500.0],["2025-04-01",189.99,190.6,185.42,189.83,268100.0],["2025-04-02",187.29,191.67,186.91,190.31,391300.0],["2025-04-03",182.25,185.44,177.455,182.76,474800.0],["2025-04-04",175.9,179.808,172.065,174.88,534600.0],["2025-04-07",167.86,178.94,165.28,174.81,718100.0],["2025-04-08",179.37,181.77,170.85,172.54,498000.0],["2025-04-09",171.03,188.9,170.27,187.74,492500.0],["2025-04-10",184.77,186.84,177.43,183.78,354200.0],["2025-04-11",184.07,187.71,179.88,187.27,327900.0],["2025-04-14",189.74,190.8,185.22,187.4,477700.0],["2025-04-15",188.35,189.13,186.0,186.75,385400.0],["2025-04-16",185.28,186.28,181.51,183.75,385700.0],["2025-04-17",183.5,185.75,180.19,183.98,260700.0],["2025-04-21",181.13,181.78,176.07,179.52,320300.0],["2025-04-22",181.3,183.99,180.398,182.99,332900.0],["2025-04-23",187.62,191.245,184.27,184.33,396200.0],["2025-04-24",184.14,190.13,182.84,188.51,473900.0],["2025-04-25",187.62,191.755,182.58,191.11,342900.0],["2025-04-28",190.96,191.151,186.76,189.82,448200.0],["2025-04-29",188.59,193.348,188.59,192.33,260500.0],["2025-04-30",189.25,192.29,185.85,192.1,435900.0],["2025-05-01",192.98,196.61,191.51,194.16,544400.0],["2025-05-02",188.0,194.46,180.36,187.33,804600.0],["2025-05-05",185.44,190.38,185.44,188.04,367900.0],["2025-05-06",186.11,188.62,185.6,186.98,296200.0],["2025-05-07",186.78,186.78,180.325,183.6,573900.0],["2025-05-08",185.1,195.48,185.1,193.54,456100.0],["2025-05-09",193.57,195.92,192.71,194.61,346000.0],["2025-05-12",200.0,201.971,194.83,198.76,336900.0],["2025-05-13",199.68,201.51,199.0,199.23,354000.0],["2025-05-14",198.24,201.02,198.24,199.47,344300.0],["2025-05-15",199.6,199.745,197.6,199.21,357300.0],["2025-05-16",198.09,201.43,197.71,201.04,401100.0],["2025-05-19",198.45,201.62,198.45,200.39,385600.0],["2025-05-20",199.22,200.98,199.11,200.56,200000.0],["2025-05-21",199.48,200.4,195.87,196.54,311900.0],["2025-05-22",196.11,197.41,195.09,196.91,405400.0],["2025-05-23",194.73,195.58,193.37,194.85,300600.0],["2025-05-27",196.97,197.44,194.575,197.44,395100.0],["2025-05-28",196.91,197.915,193.63,193.77,298000.0],["2025-05-29",194.43,194.43,188.83,189.22,510400.0],["2025-05-30",190.36,191.58,187.46,190.9,596800.0],["2025-06-02",190.61,191.64,186.425,190.53,430500.0],["2025-06-03",190.34,192.075,188.74,190.72,703300.0],["2025-06-04",190.61,194.82,189.35,194.66,590400.0],["2025-06-05",195.0,197.315,193.185,193.72,414900.0],["2025-06-06",195.72,196.3,192.0,194.28,314200.0],["2025-06-09",194.42,195.595,184.9,186.12,768000.0],["2025-06-10",186.58,187.74,185.35,186.95,618000.0],["2025-06-11",187.58,187.635,184.46,186.08,555600.0],["2025-06-12",186.15,186.15,180.88,181.98,528900.0],["2025-06-13",179.44,180.585,176.68,176.81,819800.0],["2025-06-16",178.93,179.575,177.64,179.09,917500.0],["2025-06-17",177.96,180.51,176.53,176.97,559200.0],["2025-06-18",177.25,179.11,175.835,176.45,657400.0],["2025-06-20",178.0,178.615,174.655,176.78,891200.0],["2025-06-23",176.74,178.57,175.025,177.8,532300.0],["2025-06-24",178.86,182.99,177.52,182.62,560200.0],["2025-06-25",182.68,182.68,172.34,175.5,859000.0],["2025-06-26",176.06,178.05,173.95,177.16,586400.0],["2025-06-27",176.9,179.86,175.52,179.56,545200.0],["2025-06-30",179.69,181.505,178.42,181.19,430500.0],["2025-07-01",180.22,183.29,179.68,182.3,528600.0],["2025-07-02",181.58,182.6,175.445,180.04,714700.0],["2025-07-03",180.91,185.85,176.64,184.62,449400.0],["2025-07-07",184.3,185.31,182.07,183.87,410400.0],["2025-07-08",184.55,186.3,184.03,185.2,384900.0],["2025-07-09",185.36,185.45,183.263,184.85,390400.0],["2025-07-10",184.33,186.04,180.78,182.91,586700.0],["2025-07-11",182.62,183.84,176.825,177.16,418200.0],["2025-07-14",177.91,181.61,177.305,180.39,313900.0],["2025-07-15",180.35,182.141,178.54,179.68,404700.0],["2025-07-16",180.78,183.09,179.69,182.4,300500.0],["2025-07-17",183.07,188.36,182.235,187.94,530700.0],["2025-07-18",189.06,190.055,184.945,186.38,411000.0],["2025-07-21",185.7,185.7,181.21,181.39,385000.0],["2025-07-22",181.17,185.29,181.17,184.01,543700.0],["2025-07-23",184.86,187.005,183.17,186.53,676300.0],["2025-07-24",186.7,188.645,185.86,188.14,288800.0],["2025-07-25",189.11,190.01,187.615,187.86,372200.0],["2025-07-28",189.33,190.07,185.859,186.26,517900.0],["2025-07-29",186.31,190.61,185.65,190.36,611000.0],["2025-07-30",189.38,189.66,185.03,186.41,582500.0],["2025-07-31",186.05,189.48,183.738,184.88,480300.0],["2025-08-01",183.77,183.77,179.8,181.43,564800.0],["2025-08-04",181.72,185.51,181.72,183.61,625900.0],["2025-08-05",183.8,185.58,180.95,181.71,873900.0],["2025-08-06",197.78,197.78,185.01,186.82,985200.0],["2025-08-07",187.94,190.52,180.77,183.69,783800.0],["2025-08-08",183.75,184.0,176.51,176.94,662000.0],["2025-08-11",176.27,178.48,171.26,172.21,717000.0],["2025-08-12",173.09,173.93,170.41,170.69,621100.0],["2025-08-13",171.47,174.0,169.635,173.73,576300.0],["2025-08-14",173.73,173.995,171.19,171.64,647500.0],["2025-08-15",171.64,172.65,170.85,171.96,500500.0],["2025-08-18",172.83,180.81,171.24,178.18,645500.0],["2025-08-19",177.58,179.555,176.565,178.04,388300.0],["2025-08-20",177.82,181.4,177.525,181.27,631600.0],["2025-08-21",181.35,181.38,177.84,178.02,450700.0],["2025-08-22",178.67,182.83,178.67,182.31,321900.0],["2025-08-25",180.99,182.36,179.75,179.88,368300.0],["2025-08-26",179.88,180.84,176.98,177.19,438900.0],["2025-08-27",177.89,181.36,177.16,181.07,487900.0],["2025-08-28",181.26,181.97,179.32,179.57,454700.0],["2025-08-29",179.48,180.86,178.585,179.23,503800.0],["2025-09-02",177.42,178.845,173.9,174.54,420100.0],["2025-09-03",173.68,176.065,172.39,174.01,619500.0],["2025-09-04",173.36,176.73,171.905,175.55,473200.0],["2025-09-05",177.08,178.91,173.94,174.4,494100.0],["2025-09-08",174.9,176.15,172.87,173.01,592700.0],["2025-09-09",172.71,173.615,171.2,172.04,523300.0],["2025-09-10",171.3,172.54,168.41,169.24,902300.0],["2025-09-11",170.21,172.63,169.41,171.93,526200.0],["2025-09-12",172.21,172.21,169.48,169.68,423100.0],["2025-09-15",170.37,170.5,166.89,167.07,592900.0],["2025-09-16",167.89,168.175,163.9,165.87,435500.0],["2025-09-17",166.47,168.0,164.385,165.38,643900.0],["2025-09-18",165.79,166.82,164.84,165.01,292400.0],["2025-09-19",165.01,165.765,163.595,164.22,914900.0],["2025-09-22",162.98,169.1,162.5,168.05,420700.0],["2025-09-23",168.69,169.56,164.69,165.67,640000.0],["2025-09-24",166.02,167.012,164.85,165.16,458900.0],["2025-09-25",165.12,165.12,162.66,163.81,802000.0],["2025-09-26",162.89,164.945,162.89,163.69,522000.0],["2025-09-29",163.99,164.275,162.11,162.65,810500.0],["2025-09-30",162.35,162.35,156.98,159.27,743400.0],["2025-10-01",159.71,161.155,152.17,153.12,718500.0],["2025-10-02",153.09,155.11,151.707,155.0,633900.0],["2025-10-03",155.34,157.431,153.175,155.65,802600.0],["2025-10-06",155.76,157.46,154.21,156.42,640200.0],["2025-10-07",156.75,156.75,151.96,153.23,559800.0],["2025-10-08",154.32,155.89,152.26,154.23,481600.0],["2025-10-09",154.41,154.41,152.46,152.98,394000.0],["2025-10-10",153.21,153.28,150.47,150.49,489000.0],["2025-10-13",151.0,152.765,150.0,151.71,658300.0],["2025-10-14",150.56,152.5,149.69,151.27,822700.0],["2025-10-15",151.48,152.15,148.54,149.86,488600.0],["2025-10-16",150.23,150.86,147.6,148.54,553500.0],["2025-10-17",148.64,151.17,148.64,150.32,419700.0],["2025-10-20",150.29,152.63,150.29,151.71,346700.0],["2025-10-21",150.94,155.315,150.64,154.88,325000.0],["2025-10-22",154.07,155.29,151.91,151.98,584000.0],["2025-10-23",151.98,152.91,151.08,151.965,297900.0],["2025-10-24",153.49,154.045,152.035,152.31,397000.0],["2025-10-27",152.31,154.005,151.17,151.45,440100.0],["2025-10-28",152.02,152.02,149.24,149.3,387700.0],["2025-10-29",148.03,148.03,140.555,141.43,894700.0],["2025-10-30",142.26,143.36,140.493,141.11,780200.0],["2025-10-31",140.61,142.455,140.07,141.27,724800.0],["2025-11-03",140.83,142.66,137.57,140.81,866800.0],["2025-11-04",142.31,142.878,137.66,139.33,895800.0],["2025-11-05",137.82,148.74,135.51,145.46,1490600.0],["2025-11-06",143.82,143.98,135.455,138.42,1498900.0],["2025-11-07",138.07,142.73,138.07,141.88,1237000.0],["2025-11-10",143.48,144.3,140.555,142.3,1081600.0],["2025-11-11",142.51,149.05,141.54,148.88,874400.0],["2025-11-12",148.76,149.91,147.1,147.99,828400.0],["2025-11-13",146.5,148.83,145.793,148.3,663200.0],["2025-11-14",147.0,148.485,145.32,148.05,613500.0],["2025-11-17",148.09,148.28,144.48,145.32,473200.0],["2025-11-18",145.68,146.32,143.05,144.91,396000.0],["2025-11-19",145.06,145.09,142.775,144.07,317600.0],["2025-11-20",144.55,146.22,142.65,143.93,1108800.0],["2025-11-21",144.06,149.42,143.3,148.98,639200.0],["2025-11-24",149.05,149.05,145.15,145.44,567900.0],["2025-11-25",147.02,149.65,144.58,148.35,520500.0],["2025-11-26",147.23,149.19,146.51,146.95,383100.0],["2025-11-28",147.59,148.244,146.605,147.33,205800.0],["2025-12-01",146.85,149.02,146.46,146.81,434200.0],["2025-12-02",147.9,148.32,145.67,145.86,478900.0],["2025-12-03",146.05,147.77,145.14,145.81,731100.0],["2025-12-04",146.9,147.45,145.34,146.3,473300.0],["2025-12-05",146.08,147.87,145.31,146.52,433300.0],["2025-12-08",146.04,148.185,144.36,146.98,338600.0],["2025-12-09",147.41,148.06,145.76,146.91,321500.0],["2025-12-10",147.11,148.15,144.385,145.23,795700.0],["2025-12-11",146.05,150.42,146.05,149.22,832200.0],["2025-12-12",149.83,152.18,149.29,150.89,612600.0],["2025-12-15",150.85,150.89,147.115,148.5,638700.0],["2025-12-16",148.17,150.5,147.095,149.71,490900.0],["2025-12-17",151.28,154.99,149.71,150.86,777700.0],["2025-12-18",150.72,152.55,148.805,151.69,645800.0],["2025-12-19",152.09,153.33,149.985,152.84,1373800.0],["2025-12-22",152.39,154.523,151.645,153.84,554400.0],["2025-12-23",153.25,153.69,150.32,152.04,599000.0],["2025-12-24",152.9,152.92,151.23,152.32,125300.0],["2025-12-26",152.13,153.73,152.11,153.65,261700.0],["2025-12-29",153.02,154.72,151.79,153.82,469000.0],["2025-12-30",153.01,153.89,152.835,152.98,242300.0],["2025-12-31",152.37,153.65,151.895,152.5,322800.0],["2026-01-02",151.75,153.63,145.45,145.7,582300.0],["2026-01-05",145.37,150.83,142.46,150.19,630600.0],["2026-01-06",149.44,153.053,149.01,152.57,528000.0],["2026-01-07",152.65,154.38,152.48,153.23,396600.0],["2026-01-08",152.63,154.4,150.0,153.73,615900.0],["2026-01-09",152.63,153.19,148.89,150.39,641500.0],["2026-01-12",149.07,150.92,148.15,149.32,623300.0],["2026-01-13",148.66,149.295,142.745,144.74,600900.0],["2026-01-14",144.36,144.93,139.75,140.42,510900.0],["2026-01-15",140.83,142.41,138.81,141.65,679800.0],["2026-01-16",142.68,142.68,139.0,140.1,547700.0],["2026-01-20",139.58,140.57,137.15,137.66,512400.0],["2026-01-21",138.21,142.16,138.21,140.47,700100.0],["2026-01-22",141.35,148.7,140.61,147.41,919700.0],["2026-01-23",147.37,148.22,144.82,145.86,387800.0],["2026-01-26",146.05,146.95,143.79,145.52,456900.0],["2026-01-27",144.83,145.835,141.525,142.14,362100.0],["2026-01-28",142.85,143.78,139.84,140.69,488000.0],["2026-01-29",139.29,139.29,131.07,132.15,872400.0],["2026-01-30",133.3,135.56,132.17,134.98,619500.0],["2026-02-02",135.56,138.67,133.83,135.57,811500.0],["2026-02-03",133.24,133.24,125.765,127.26,998000.0],["2026-02-04",125.56,129.425,123.71,126.64,1225100.0],["2026-02-05",126.96,129.4,124.775,127.05,2164500.0],["2026-02-06",125.67,129.135,113.7,117.85,2097100.0],["2026-02-09",117.93,119.03,111.91,112.31,1778100.0],["2026-02-10",112.61,117.09,112.61,113.82,1504000.0],["2026-02-11",113.11,114.1,106.45,107.68,1643200.0],["2026-02-12",106.9,107.94,101.395,104.2,1782400.0],["2026-02-13",105.72,108.31,103.72,107.13,1930200.0],["2026-02-17",107.08,108.47,105.05,107.64,880900.0],["2026-02-18",108.16,109.915,106.45,109.35,697500.0],["2026-02-19",108.94,109.12,107.0,108.22,646000.0],["2026-02-20",108.06,109.75,105.55,105.66,705100.0],["2026-02-23",104.67,104.73,100.9,101.95,727700.0],["2026-02-24",101.98,104.52,100.5,103.14,1256100.0],["2026-02-25",103.66,104.4,101.99,103.78,996600.0],["2026-02-26",105.77,113.36,105.44,112.62,1576400.0],["2026-02-27",110.31,111.99,102.51,106.49,1064100.0],["2026-03-02",106.16,110.84,105.485,107.8,988600.0],["2026-03-03",107.02,113.625,105.41,113.6,925700.0],["2026-03-04",112.48,114.71,110.955,114.49,647800.0],["2026-03-05",114.86,117.63,114.695,115.99,840900.0],["2026-03-06",115.99,120.35,113.355,120.1,822200.0],["2026-03-09",120.72,120.72,115.68,117.95,661500.0],["2026-03-10",116.73,117.99,111.72,114.55,593300.0],["2026-03-11",116.23,116.525,111.12,113.78,571600.0],["2026-03-12",114.2,116.57,110.49,110.52,609700.0],["2026-03-13",110.6,112.67,108.95,109.39,707200.0],["2026-03-16",109.65,111.59,108.94,110.0,629700.0],["2026-03-17",110.19,113.115,110.19,110.8,482400.0],["2026-03-18",108.82,111.58,108.82,109.72,563100.0],["2026-03-19",110.47,113.18,109.37,110.9,460700.0],["2026-03-20",110.44,113.04,108.02,112.52,1043000.0],["2026-03-23",112.96,116.14,111.695,115.09,686200.0],["2026-03-24",113.44,113.585,107.8,108.31,842600.0],["2026-03-25",110.19,113.67,107.61,109.6,595400.0],["2026-03-26",109.08,113.165,109.08,111.03,598900.0],["2026-03-27",109.67,109.835,105.22,105.39,722300.0],["2026-03-30",106.18,109.55,106.0,108.63,780000.0],["2026-03-31",110.09,110.695,107.46,108.04,407300.0],["2026-04-01",108.26,108.3,103.55,105.18,776600.0],["2026-04-02",105.22,108.69,103.36,106.14,1110600.0],["2026-04-06",105.86,108.277,104.25,106.8,798100.0],["2026-04-07",107.79,108.2,105.24,106.29,788700.0],["2026-04-08",107.54,109.715,102.23,102.42,1167900.0],["2026-04-09",101.57,101.88,93.27,95.18,1737400.0],["2026-04-10",94.55,96.1,92.99,95.1,1105800.0],["2026-04-13",95.1,100.09,95.1,99.49,707000.0],["2026-04-14",99.99,101.22,97.33,97.92,675100.0],["2026-04-15",99.18,101.97,97.25,100.52,725700.0],["2026-04-16",102.19,103.37,99.53,100.66,690900.0],["2026-04-17",101.21,102.1,99.89,100.78,708000.0],["2026-04-20",101.01,103.505,101.01,103.14,618600.0],["2026-04-21",102.97,106.19,102.42,103.6,442700.0],["2026-04-22",103.73,105.465,101.45,104.13,709500.0],["2026-04-23",102.44,103.93,97.84,100.08,485900.0],["2026-04-24",99.44,103.05,99.17,102.19,782100.0],["2026-04-27",102.685,104.67,101.18,101.38,744900.0],["2026-04-28",102.375,105.05,101.37,102.27,958200.0],["2026-04-29",102.23,108.03,101.75,107.94,861400.0],["2026-04-30",105.92,107.015,104.53,105.49,606500.0],["2026-05-01",107.59,110.305,105.84,109.6,668500.0],["2026-05-04",109.02,111.76,106.78,109.03,759000.0],["2026-05-05",108.18,109.275,105.87,107.68,507000.0],["2026-05-06",105.77,107.34,102.21,102.53,800300.0],["2026-05-07",104.36,111.07,104.36,109.12,1610400.0],["2026-05-08",114.95,114.95,106.82,110.98,1851900.0],["2026-05-11",109.93,111.29,108.35,109.88,1023500.0],["2026-05-12",110.19,111.22,106.63,107.35,979300.0],["2026-05-13",105.9,107.418,102.19,104.23,948400.0],["2026-05-14",104.21,106.83,102.75,103.93,771600.0],["2026-05-15",105.4,110.465,105.4,107.12,677200.0],["2026-05-18",107.1,113.55,106.55,112.97,936100.0],["2026-05-19",115.05,118.3,113.065,113.22,886500.0],["2026-05-20",111.08,113.52,106.66,112.76,659000.0],["2026-05-21",112.4,112.84,109.08,111.72,544500.0],["2026-05-22",112.04,114.61,111.315,113.02,436700.0],["2026-05-26",110.17,112.79,109.0,109.64,686400.0],["2026-05-27",108.94,111.78,107.9,108.93,693600.0],["2026-05-28",109.77,112.22,108.68,110.88,423600.0],["2026-05-29",110.88,117.04,110.31,114.93,846400.0],["2026-06-01",117.55,123.365,115.5,122.49,1171300.0],["2026-06-02",118.39,118.39,113.31,117.84,617700.0],["2026-06-03",115.865,116.2,111.7,112.82,466700.0],["2026-06-04",116.35,117.89,112.57,112.66,402400.0],["2026-06-05",114.17,115.68,112.0,113.46,646100.0],["2026-06-08",111.67,113.47,110.23,112.07,450600.0],["2026-06-09",109.73,114.16,109.73,113.14,503800.0],["2026-06-10",112.05,113.76,110.715,111.64,540100.0],["2026-06-11",109.75,111.32,106.43,108.23,628700.0],["2026-06-12",108.12,109.31,105.77,108.84,1327800.0],["2026-06-15",108.31,109.36,106.02,106.93,886600.0],["2026-06-16",107.83,108.43,103.715,104.31,696600.0],["2026-06-17",102.8,104.16,99.7,100.51,832400.0],["2026-06-18",99.92,101.38,98.64,101.06,1310200.0],["2026-06-22",99.93,101.63,98.314,99.51,1156800.0],["2026-06-23",101.54,103.3,99.94,100.89,840000.0],["2026-06-24",100.73,104.42,100.31,103.79,702500.0],["2026-06-25",103.1,104.43,100.21,100.48,509700.0],["2026-06-26",99.96,106.51,99.96,106.35,1782900.0],["2026-06-29",107.88,109.39,105.28,105.73,764600.0],["2026-06-30",103.99,106.22,102.87,104.53,458400.0],["2026-07-01",107.64,112.356,107.505,111.33,693100.0],["2026-07-02",111.51,115.75,111.51,115.1,642000.0],["2026-07-06",113.5,115.53,112.7,113.77,1826562.860958],["2026-07-07",115.92,120.28,115.92,118.84,615432.248454],["2026-07-08",118.15,118.15,114.72,115.21,725419.158345],["2026-07-09",112.09,116.835,110.48,116.62,662293.002918],["2026-07-10",118.61,120,116.6101,118.5,579034.467804],["2026-07-13",120.69,125.08,120.18,124.5,645406.220804],["2026-07-14",119.1,124.71,118.68,123.13,597967.494067],["2026-07-15",123.13,127.63,122.78,123.05,873726.058405],["2026-07-16",125.59,128.88,123.915,126.86,659094.177757],["2026-07-17",126.5,129.66,123.72,126,436385.319534],["2026-07-20",124.96,128.275,123.21,127.29,492973.529633],["2026-07-21",123.27,126.82,121.99,123.88,618648.487607],["2026-07-22",124.91,124.91,119.505,120.78,399663.802857],["2026-07-23",121.31,122.43,119.0207,120.6,422609.897731],["2026-07-24",120.94,125.59,120.805,125.27,467544.866152],["2026-07-27",127.85,133.74,127.345,130.16,673631.673763],["2026-07-28",132.83,138.96,132.32,138.68,1083055.598574],["2026-07-29",139.3,149.045,137.47,144.79,1097976.739528],["2026-07-30",139,140.5,132.01,136.71,790564.443615],["2026-07-31",135,138.095,133.12,137.895,526135.69977],["2026-08-03",142.63,144.4,137.495,139.77,602248.126665],["2026-08-04",134.97,143.32,133.6927,143.32,977960.578572],["2026-08-05",150,150.27,143.5,147.81,1552801.1577],["2026-08-06",148.18,151.95,147.91,151.49,1114301.571484],["2026-08-07",151.53,156.18,150.26,150.42,1300235.09845],["2026-08-10",147.38,149.8,147.15,149.06,124715.64674],["2026-08-11",145.04,147.2199,144.055,145.05,978664.95519],["2026-08-12",141.06,146.12,140.02,145.67,858807.426039],["2026-08-13",143.79,153.075,142.51,152.71,1057422.055486],["2026-08-14",153.4,154.085,146.775,148.28,687181.62719]]}