{"t":"IRTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-20",26.75,28.0,24.74,26.05,6006400.0],["2016-10-21",26.07,26.249,25.067,25.79,473600.0],["2016-10-24",25.79,26.91,25.48,26.7,244800.0],["2016-10-25",26.61,27.1,26.421,26.68,292900.0],["2016-10-26",26.4,26.6,25.729,25.74,134800.0],["2016-10-27",26.08,26.08,23.46,25.02,316200.0],["2016-10-28",25.18,25.18,23.48,24.25,256200.0],["2016-10-31",24.41,25.1,24.16,24.95,161700.0],["2016-11-01",25.11,26.5,24.19,25.74,127500.0],["2016-11-02",25.74,25.975,24.75,24.9,137600.0],["2016-11-03",24.84,25.54,22.16,23.36,249900.0],["2016-11-04",23.47,24.5,22.33,23.08,188000.0],["2016-11-07",23.59,23.75,22.81,23.52,185900.0],["2016-11-08",23.54,23.555,22.77,23.31,80400.0],["2016-11-09",22.95,24.24,22.95,23.75,159600.0],["2016-11-10",24.0,24.45,23.621,23.7,103000.0],["2016-11-11",23.49,24.3,23.03,24.23,291400.0],["2016-11-14",24.5,25.42,23.76,24.82,178600.0],["2016-11-15",25.19,26.0,25.0,25.68,107700.0],["2016-11-16",25.88,26.5,25.63,25.9,61500.0],["2016-11-17",26.01,27.47,25.65,27.45,85100.0],["2016-11-18",27.51,31.0,26.95,30.49,225600.0],["2016-11-21",30.8,31.3,28.5,29.97,116200.0],["2016-11-22",30.12,30.46,29.01,29.16,135800.0],["2016-11-23",29.1,29.4,28.725,29.21,84400.0],["2016-11-25",29.31,29.5,28.72,29.33,21400.0],["2016-11-28",29.29,29.89,28.3,29.77,82900.0],["2016-11-29",29.84,31.278,29.24,30.94,157300.0],["2016-11-30",31.18,31.45,30.07,30.5,79600.0],["2016-12-01",30.76,31.69,29.215,29.8,75000.0],["2016-12-02",29.85,29.85,28.76,28.98,198400.0],["2016-12-05",29.27,29.5,28.51,29.15,126900.0],["2016-12-06",28.25,28.55,27.0,27.5,411400.0],["2016-12-07",27.53,28.35,27.47,27.56,89100.0],["2016-12-08",27.4,27.91,24.971,27.0,131900.0],["2016-12-09",27.0,29.449,26.55,26.74,127900.0],["2016-12-12",26.63,26.999,25.5,26.0,158100.0],["2016-12-13",26.08,26.498,25.01,25.76,186800.0],["2016-12-14",25.64,25.9,24.25,25.12,263100.0],["2016-12-15",25.13,26.72,24.34,26.63,261700.0],["2016-12-16",27.01,28.07,26.17,27.6,968300.0],["2016-12-19",27.72,27.9,26.99,27.88,75200.0],["2016-12-20",27.965,28.35,27.53,27.85,99600.0],["2016-12-21",27.39,27.885,27.261,27.53,32600.0],["2016-12-22",27.46,27.86,26.95,27.5,68200.0],["2016-12-23",27.43,28.41,27.15,28.32,70800.0],["2016-12-27",28.98,29.55,28.02,28.43,99400.0],["2016-12-28",28.57,28.87,27.88,28.75,173700.0],["2016-12-29",28.71,29.13,28.52,28.96,117600.0],["2016-12-30",29.28,30.4,28.85,30.0,158600.0],["2017-01-03",30.32,30.58,29.5,29.99,225200.0],["2017-01-04",30.0,30.0,29.13,29.7,113000.0],["2017-01-05",29.69,29.895,29.06,29.61,90300.0],["2017-01-06",29.76,30.8,29.36,30.0,237900.0],["2017-01-09",30.14,31.6,29.52,31.5,132100.0],["2017-01-10",31.6,32.64,31.05,31.6,101700.0],["2017-01-11",31.7,31.78,29.08,31.17,139800.0],["2017-01-12",31.0,31.185,30.44,30.77,83200.0],["2017-01-13",30.76,30.76,30.29,30.56,175400.0],["2017-01-17",30.45,30.735,29.08,29.66,208700.0],["2017-01-18",29.63,29.705,29.15,29.41,65500.0],["2017-01-19",29.33,29.76,28.7,29.58,62900.0],["2017-01-20",29.72,30.11,28.94,29.99,66000.0],["2017-01-23",29.9,30.325,29.42,29.8,115900.0],["2017-01-24",30.12,30.85,29.635,30.48,94100.0],["2017-01-25",30.61,30.92,30.55,30.88,93600.0],["2017-01-26",30.93,31.77,30.79,30.96,75200.0],["2017-01-27",31.1,31.67,30.95,31.39,59100.0],["2017-01-30",31.41,31.83,31.01,31.45,63200.0],["2017-01-31",31.72,32.84,31.475,32.63,182800.0],["2017-02-01",33.03,33.47,32.49,32.71,246100.0],["2017-02-02",32.83,33.03,32.5,32.66,66900.0],["2017-02-03",32.99,33.0,32.25,32.71,70500.0],["2017-02-06",32.93,33.0,32.57,32.9,53100.0],["2017-02-07",33.2,34.72,32.97,34.5,327800.0],["2017-02-08",34.77,36.71,33.634,36.22,219800.0],["2017-02-09",36.09,36.89,35.3,35.61,157400.0],["2017-02-10",35.61,36.05,35.57,35.86,107100.0],["2017-02-13",36.0,36.72,35.65,36.69,191500.0],["2017-02-14",36.96,37.06,36.04,36.09,111000.0],["2017-02-15",36.3,36.97,35.747,35.99,174400.0],["2017-02-16",36.75,36.9,34.7,35.25,659900.0],["2017-02-17",35.11,38.26,34.89,37.85,296600.0],["2017-02-21",37.79,39.07,37.57,38.25,125300.0],["2017-02-22",38.37,39.32,37.57,39.09,100700.0],["2017-02-23",38.92,39.87,38.77,39.84,113400.0],["2017-02-24",39.99,40.479,38.5,39.72,71400.0],["2017-02-27",39.64,39.86,39.16,39.72,104200.0],["2017-02-28",39.55,39.615,38.34,38.52,166100.0],["2017-03-01",38.55,39.912,38.011,39.4,143100.0],["2017-03-02",39.33,39.33,38.26,38.5,48400.0],["2017-03-03",38.45,38.97,37.05,37.46,69400.0],["2017-03-06",37.3,37.66,35.16,36.43,127000.0],["2017-03-07",36.18,36.61,35.81,36.13,68900.0],["2017-03-08",35.81,36.05,35.57,35.66,90300.0],["2017-03-09",35.49,35.97,35.08,35.12,55300.0],["2017-03-10",35.38,35.83,34.94,35.27,79100.0],["2017-03-13",35.25,35.535,35.03,35.31,62800.0],["2017-03-14",35.27,35.4,34.75,35.31,89400.0],["2017-03-15",35.48,35.48,34.93,35.38,67400.0],["2017-03-16",35.13,35.76,35.065,35.55,123900.0],["2017-03-17",35.3,38.0,35.3,37.49,313000.0],["2017-03-20",37.75,37.76,35.585,35.86,200500.0],["2017-03-21",36.12,36.403,34.0,35.02,248900.0],["2017-03-22",34.89,35.04,34.343,34.71,84200.0],["2017-03-23",34.613,35.58,34.212,34.94,81800.0],["2017-03-24",35.0,37.519,34.58,35.36,120900.0],["2017-03-27",35.0,36.405,34.535,36.27,124000.0],["2017-03-28",35.6,36.4,35.41,36.14,85100.0],["2017-03-29",35.99,36.77,35.104,36.58,140100.0],["2017-03-30",36.56,36.78,35.94,36.39,166400.0],["2017-03-31",36.265,37.81,36.265,37.6,207900.0],["2017-04-03",37.6,38.22,36.7,37.13,155600.0],["2017-04-04",37.22,38.39,37.0,37.21,145600.0],["2017-04-05",37.45,38.5,37.06,37.08,156500.0],["2017-04-06",37.22,37.22,35.98,36.58,166800.0],["2017-04-07",36.58,36.72,36.0,36.45,97300.0],["2017-04-10",36.2,39.34,36.16,37.17,121600.0],["2017-04-11",37.3,37.3,36.36,36.89,148000.0],["2017-04-12",36.94,36.94,35.5,35.63,129700.0],["2017-04-13",35.73,36.16,34.34,34.93,217800.0],["2017-04-17",35.15,35.555,34.42,34.95,236700.0],["2017-04-18",34.84,35.095,33.22,33.79,430900.0],["2017-04-19",33.85,33.85,33.23,33.34,334800.0],["2017-04-20",33.5,33.64,33.1,33.56,776700.0],["2017-04-21",33.65,34.36,33.27,33.63,590900.0],["2017-04-24",34.1,34.1,33.21,33.5,965400.0],["2017-04-25",33.53,33.79,33.06,33.41,481700.0],["2017-04-26",33.5,34.62,33.3,34.61,731800.0],["2017-04-27",34.7,35.38,34.6,35.24,612000.0],["2017-04-28",35.3,35.56,35.0,35.29,518200.0],["2017-05-01",35.3,35.98,35.21,35.25,273900.0],["2017-05-02",37.18,37.52,35.8,36.97,951900.0],["2017-05-03",36.99,37.12,34.98,36.59,251900.0],["2017-05-04",36.75,37.47,33.12,34.96,991500.0],["2017-05-05",35.15,35.99,34.77,34.83,635300.0],["2017-05-08",34.67,34.73,32.37,32.74,490300.0],["2017-05-09",32.75,33.42,32.102,33.33,286800.0],["2017-05-10",33.03,34.08,33.03,33.78,308300.0],["2017-05-11",33.95,35.5,33.7,35.29,386700.0],["2017-05-12",35.26,35.29,34.4,34.98,413900.0],["2017-05-15",34.91,35.45,34.3,35.11,190500.0],["2017-05-16",35.24,36.66,35.24,36.21,428300.0],["2017-05-17",35.8,35.95,35.25,35.26,290100.0],["2017-05-18",35.25,35.595,34.71,35.21,330800.0],["2017-05-19",35.27,35.9,35.0,35.5,186400.0],["2017-05-22",35.5,35.59,34.73,35.03,225900.0],["2017-05-23",35.1,35.16,34.62,34.86,177200.0],["2017-05-24",34.97,35.28,34.68,35.05,167000.0],["2017-05-25",35.24,35.27,34.87,34.92,215100.0],["2017-05-26",35.0,35.09,33.72,34.01,286700.0],["2017-05-30",35.5,35.5,34.13,34.75,368300.0],["2017-05-31",34.75,34.98,33.9,34.68,427700.0],["2017-06-01",34.66,35.5,34.135,35.49,729700.0],["2017-06-02",35.2,36.2,34.95,35.83,1131200.0],["2017-06-05",36.0,36.5,35.33,35.67,408300.0],["2017-06-06",35.61,36.98,34.95,36.48,792800.0],["2017-06-07",36.45,37.65,36.45,37.15,876400.0],["2017-06-08",37.06,38.54,36.518,38.0,977800.0],["2017-06-09",37.97,38.24,37.27,37.89,357200.0],["2017-06-12",37.76,37.76,35.44,36.77,444700.0],["2017-06-13",36.82,38.32,36.75,38.03,383500.0],["2017-06-14",38.2,39.448,38.11,39.03,533800.0],["2017-06-15",39.0,39.18,38.04,38.14,175000.0],["2017-06-16",37.95,38.87,36.13,38.74,290200.0],["2017-06-19",39.0,40.42,38.64,39.96,488200.0],["2017-06-20",39.98,40.249,39.08,39.33,207000.0],["2017-06-21",39.4,40.09,38.471,39.64,243000.0],["2017-06-22",39.72,40.51,39.06,39.35,305900.0],["2017-06-23",39.47,40.5,39.19,40.38,1212200.0],["2017-06-26",40.69,41.43,40.03,40.61,287200.0],["2017-06-27",40.47,40.75,39.99,40.31,312200.0],["2017-06-28",40.34,43.005,40.34,42.92,1374400.0],["2017-06-29",42.89,43.07,41.49,42.32,378300.0],["2017-06-30",42.36,42.89,41.91,42.49,202400.0],["2017-07-03",42.92,42.99,41.82,42.45,145900.0],["2017-07-05",42.78,43.08,41.99,42.89,144300.0],["2017-07-06",42.55,42.71,41.52,41.86,247700.0],["2017-07-07",41.99,44.7,41.525,42.55,148400.0],["2017-07-10",42.43,42.5,41.67,41.93,276100.0],["2017-07-11",42.07,42.5,41.87,42.46,159200.0],["2017-07-12",42.82,43.18,42.02,42.17,295700.0],["2017-07-13",42.22,42.59,41.1,41.83,164800.0],["2017-07-14",41.83,42.47,41.77,42.04,200000.0],["2017-07-17",42.23,42.23,40.99,41.04,222400.0],["2017-07-18",41.18,41.47,40.73,41.03,179800.0],["2017-07-19",41.25,41.75,40.792,41.56,139900.0],["2017-07-20",41.61,42.36,41.471,42.2,88100.0],["2017-07-21",42.51,43.216,42.21,42.8,277400.0],["2017-07-24",42.68,43.3,42.68,42.8,170000.0],["2017-07-25",43.02,43.09,42.32,42.48,156700.0],["2017-07-26",42.5,42.7,42.28,42.35,112300.0],["2017-07-27",42.5,42.5,41.06,41.3,220100.0],["2017-07-28",41.36,41.54,40.3,40.87,202800.0],["2017-07-31",41.44,42.48,40.7,41.36,494500.0],["2017-08-01",41.47,41.558,40.36,40.91,253300.0],["2017-08-02",41.15,41.44,40.12,40.56,354700.0],["2017-08-03",42.5,45.425,41.15,44.23,1309800.0],["2017-08-04",44.35,44.35,43.19,43.88,316500.0],["2017-08-07",44.18,45.98,42.33,43.25,325300.0],["2017-08-08",42.71,43.94,42.43,43.84,245300.0],["2017-08-09",43.43,44.11,43.35,43.82,117700.0],["2017-08-10",43.9,44.05,43.51,43.78,189500.0],["2017-08-11",43.73,44.59,43.64,44.07,348300.0],["2017-08-14",44.33,45.0,44.33,44.96,319100.0],["2017-08-15",44.71,45.0,44.53,44.91,166500.0],["2017-08-16",44.99,45.308,44.7,45.11,358800.0],["2017-08-17",44.83,45.642,43.81,43.85,152300.0],["2017-08-18",43.62,44.73,43.03,44.68,169700.0],["2017-08-21",44.49,45.395,44.23,45.16,188900.0],["2017-08-22",45.5,46.28,45.26,45.66,276800.0],["2017-08-23",45.33,45.8,44.37,44.69,154000.0],["2017-08-24",44.75,45.32,44.535,45.06,132900.0],["2017-08-25",45.08,45.49,44.34,45.02,159900.0],["2017-08-28",45.15,45.58,44.74,45.5,127400.0],["2017-08-29",45.19,45.88,45.19,45.55,171700.0],["2017-08-30",45.64,46.04,45.29,46.01,155500.0],["2017-08-31",45.82,47.9,45.74,47.74,162800.0],["2017-09-01",47.51,48.149,46.9,47.85,118300.0],["2017-09-05",47.82,48.82,47.0,48.26,195100.0],["2017-09-06",48.3,48.44,46.96,47.94,247700.0],["2017-09-07",47.94,48.32,47.45,47.76,166400.0],["2017-09-08",47.7,48.72,47.7,48.5,146800.0],["2017-09-11",49.13,50.51,48.24,49.16,278800.0],["2017-09-12",48.76,49.53,48.14,49.25,458100.0],["2017-09-13",48.95,49.54,48.71,49.27,276900.0],["2017-09-14",49.08,49.45,48.86,49.09,262700.0],["2017-09-15",49.18,49.33,48.57,48.69,590200.0],["2017-09-18",48.98,49.435,48.43,48.8,165700.0],["2017-09-19",48.8,49.18,48.31,48.38,113500.0],["2017-09-20",48.37,49.33,48.37,49.23,200200.0],["2017-09-21",49.31,49.49,47.9,48.74,129500.0],["2017-09-22",49.03,51.715,48.335,51.61,243100.0],["2017-09-25",51.39,51.82,50.637,51.4,140600.0],["2017-09-26",51.37,51.69,50.81,51.1,168100.0],["2017-09-27",51.31,52.43,51.105,51.67,274900.0],["2017-09-28",51.63,52.03,51.27,51.76,116800.0],["2017-09-29",51.87,52.28,51.415,51.88,136400.0],["2017-10-02",51.84,52.12,50.779,51.67,150500.0],["2017-10-03",52.0,52.156,50.701,51.11,114900.0],["2017-10-04",51.28,51.53,50.03,50.06,218100.0],["2017-10-05",50.03,50.9,50.03,50.73,170300.0],["2017-10-06",50.555,51.03,50.36,50.72,133100.0],["2017-10-09",50.72,51.07,49.69,49.99,194300.0],["2017-10-10",50.15,50.39,49.14,50.07,292900.0],["2017-10-11",50.26,51.49,49.81,50.6,198400.0],["2017-10-12",50.6,52.55,50.6,52.13,307100.0],["2017-10-13",52.44,53.1,52.05,52.27,162000.0],["2017-10-16",52.15,52.55,50.343,50.75,264000.0],["2017-10-17",50.57,52.05,50.3,51.5,128100.0],["2017-10-18",51.73,52.92,51.485,52.16,143400.0],["2017-10-19",52.2,53.0,51.15,52.36,212200.0],["2017-10-20",52.63,53.22,52.31,52.99,149300.0],["2017-10-23",52.96,53.84,51.97,52.01,134300.0],["2017-10-24",52.04,52.41,51.455,52.0,146000.0],["2017-10-25",51.76,51.76,50.7,51.31,313000.0],["2017-10-26",51.33,52.92,51.15,52.03,361400.0],["2017-10-27",52.06,52.81,50.73,50.76,138000.0],["2017-10-30",50.57,51.21,50.22,50.69,168400.0],["2017-10-31",50.74,51.35,50.31,50.95,246200.0],["2017-11-01",50.65,51.04,49.87,50.72,428600.0],["2017-11-02",50.53,53.4,49.766,51.15,427200.0],["2017-11-03",51.5,53.87,51.03,53.81,358000.0],["2017-11-06",53.8,53.84,49.99,52.59,463100.0],["2017-11-07",52.58,53.42,50.73,50.88,212400.0],["2017-11-08",50.54,50.89,47.58,48.29,451900.0],["2017-11-09",47.9,48.61,46.95,48.21,305300.0],["2017-11-10",47.93,48.78,47.72,48.31,214800.0],["2017-11-13",48.07,48.81,47.465,48.33,207900.0],["2017-11-14",49.35,52.85,48.7,51.95,460000.0],["2017-11-15",51.68,51.99,51.0,51.14,213800.0],["2017-11-16",51.36,52.99,51.27,51.76,309300.0],["2017-11-17",51.62,54.01,51.28,54.0,315800.0],["2017-11-20",54.0,56.24,53.74,54.99,289900.0],["2017-11-21",55.41,56.94,55.08,56.87,212100.0],["2017-11-22",56.75,57.7,56.225,57.2,156100.0],["2017-11-24",57.41,57.849,56.9,57.68,53400.0],["2017-11-27",57.81,57.905,56.89,57.27,163800.0],["2017-11-28",57.31,57.66,56.46,57.15,105000.0],["2017-11-29",57.18,57.5,55.6,55.83,215000.0],["2017-11-30",56.05,56.33,55.0,55.5,212600.0],["2017-12-01",55.54,55.845,52.574,53.35,263300.0],["2017-12-04",55.0,55.36,51.8,52.29,402200.0],["2017-12-05",52.28,52.73,51.83,52.31,225500.0],["2017-12-06",52.28,52.54,51.455,51.96,120700.0],["2017-12-07",51.85,53.24,51.72,52.76,272400.0],["2017-12-08",52.89,53.62,52.19,52.4,195400.0],["2017-12-11",52.44,52.76,51.59,52.19,174700.0],["2017-12-12",52.41,52.75,51.78,52.14,131000.0],["2017-12-13",52.04,53.0,51.73,51.85,169200.0],["2017-12-14",51.97,52.33,51.27,51.5,128000.0],["2017-12-15",51.6,52.3,50.84,51.77,249100.0],["2017-12-18",51.91,52.05,50.99,51.44,157300.0],["2017-12-19",51.44,52.36,51.07,51.62,155600.0],["2017-12-20",51.76,52.485,51.18,51.21,96200.0],["2017-12-21",51.23,51.6,50.54,51.02,115500.0],["2017-12-22",50.9,51.42,50.47,51.16,95700.0],["2017-12-26",51.21,53.37,50.37,52.61,187100.0],["2017-12-27",52.66,55.24,52.5,54.91,130900.0],["2017-12-28",55.03,55.7,54.58,55.41,151900.0],["2017-12-29",55.55,56.5,55.18,56.05,227700.0],["2018-01-02",56.41,57.94,56.03,57.58,326500.0],["2018-01-03",57.58,58.38,57.34,58.02,188700.0],["2018-01-04",58.48,58.97,57.53,58.55,118600.0],["2018-01-05",59.8,60.11,57.67,59.81,246200.0],["2018-01-08",59.91,60.15,58.34,60.11,259200.0],["2018-01-09",60.12,60.74,59.54,60.31,184400.0],["2018-01-10",60.06,60.81,58.75,60.04,134500.0],["2018-01-11",60.34,61.0,59.76,60.64,147500.0],["2018-01-12",60.94,62.95,60.2,62.62,212200.0],["2018-01-16",62.57,63.51,60.36,61.69,295600.0],["2018-01-17",61.82,62.04,60.565,61.34,193500.0],["2018-01-18",61.34,62.52,60.975,61.93,266500.0],["2018-01-19",61.93,64.1,61.93,62.75,241400.0],["2018-01-22",63.02,63.5,61.783,63.23,277400.0],["2018-01-23",63.36,65.53,62.99,65.42,194900.0],["2018-01-24",65.82,66.2,62.431,62.84,185200.0],["2018-01-25",63.08,64.15,61.45,61.77,224900.0],["2018-01-26",62.13,62.13,60.34,61.1,172600.0],["2018-01-29",60.58,61.21,59.57,59.765,158900.0],["2018-01-30",59.23,61.03,57.54,60.36,224400.0],["2018-01-31",60.62,61.15,59.54,59.63,130800.0],["2018-02-01",59.29,60.13,58.375,58.56,166500.0],["2018-02-02",58.11,59.799,57.91,58.34,154200.0],["2018-02-05",57.81,58.8,57.001,57.85,209600.0],["2018-02-06",56.86,58.34,56.0,57.92,190300.0],["2018-02-07",57.75,58.55,57.26,57.9,214700.0],["2018-02-08",57.99,59.09,57.56,57.85,269200.0],["2018-02-09",58.34,58.44,55.21,58.36,293400.0],["2018-02-12",58.38,60.76,58.17,59.47,164800.0],["2018-02-13",59.11,59.98,58.54,59.06,200500.0],["2018-02-14",58.65,60.565,58.3,59.68,343800.0],["2018-02-15",57.0,61.56,56.0,60.85,591700.0],["2018-02-16",60.53,63.7,59.72,62.61,436000.0],["2018-02-20",62.0,62.51,61.08,61.74,344000.0],["2018-02-21",62.08,64.78,62.08,64.6,402900.0],["2018-02-22",65.0,66.219,64.32,65.58,280500.0],["2018-02-23",65.55,66.57,63.68,66.48,246700.0],["2018-02-26",67.0,67.9,62.955,64.53,293500.0],["2018-02-27",64.5,64.85,63.25,63.95,171100.0],["2018-02-28",64.3,64.5,62.06,62.15,155900.0],["2018-03-01",62.19,62.4,60.385,62.24,194200.0],["2018-03-02",62.01,64.55,61.13,64.23,246600.0],["2018-03-05",64.04,64.24,62.89,63.66,203300.0],["2018-03-06",64.16,64.75,63.47,64.71,168800.0],["2018-03-07",64.45,67.25,64.22,66.75,232600.0],["2018-03-08",67.01,68.07,65.89,65.97,236400.0],["2018-03-09",66.0,67.0,65.85,66.94,271300.0],["2018-03-12",67.99,67.99,66.57,66.61,249600.0],["2018-03-13",66.84,67.81,64.01,64.52,178100.0],["2018-03-14",64.68,65.0,63.7,64.14,157700.0],["2018-03-15",64.02,64.27,63.03,63.2,137200.0],["2018-03-16",63.21,64.155,62.47,63.69,228200.0],["2018-03-19",63.68,63.95,61.19,62.25,211700.0],["2018-03-20",62.41,63.57,61.39,63.11,155500.0],["2018-03-21",63.11,64.46,62.19,63.92,119300.0],["2018-03-22",63.62,64.631,62.67,63.55,144000.0],["2018-03-23",63.56,64.347,61.65,61.92,227800.0],["2018-03-26",62.5,63.75,61.53,62.66,143400.0],["2018-03-27",62.71,63.085,60.77,61.33,197800.0],["2018-03-28",61.42,62.555,60.66,60.91,159100.0],["2018-03-29",60.91,63.56,60.69,62.95,158800.0],["2018-04-02",62.88,62.947,61.22,61.99,167400.0],["2018-04-03",62.25,62.7,61.27,61.73,76100.0],["2018-04-04",60.98,62.17,60.72,62.02,108100.0],["2018-04-05",62.42,64.1,61.76,62.0,159200.0],["2018-04-06",61.55,62.54,60.32,60.37,155000.0],["2018-04-09",60.67,61.69,60.67,60.89,94000.0],["2018-04-10",61.41,62.45,61.26,62.28,186300.0],["2018-04-11",62.03,64.23,61.22,63.99,311400.0],["2018-04-12",63.95,64.33,63.32,63.88,144700.0],["2018-04-13",63.72,63.72,62.62,63.08,130800.0],["2018-04-16",63.08,63.73,61.08,62.17,141500.0],["2018-04-17",62.56,63.79,62.03,63.2,148600.0],["2018-04-18",63.3,63.88,61.95,63.2,166400.0],["2018-04-19",62.88,63.29,62.165,62.34,99800.0],["2018-04-20",62.05,62.85,61.45,61.65,153800.0],["2018-04-23",61.7,63.01,61.455,61.76,176500.0],["2018-04-24",62.14,62.21,56.535,59.23,451000.0],["2018-04-25",58.89,58.92,56.031,57.89,313100.0],["2018-04-26",58.0,59.92,56.37,59.76,255100.0],["2018-04-27",59.78,59.78,58.21,58.62,192300.0],["2018-04-30",58.83,59.7,57.69,58.15,181400.0],["2018-05-01",58.18,59.52,55.18,59.28,141700.0],["2018-05-02",59.08,59.69,58.83,59.44,325800.0],["2018-05-03",65.0,66.24,61.0,65.71,690300.0],["2018-05-04",65.33,67.92,63.18,66.85,315000.0],["2018-05-07",67.48,67.78,65.43,65.91,277300.0],["2018-05-08",65.75,65.75,64.32,65.28,207300.0],["2018-05-09",65.41,69.66,64.83,68.86,368100.0],["2018-05-10",69.09,69.99,67.45,68.15,256800.0],["2018-05-11",68.31,68.5,67.2,68.22,123000.0],["2018-05-14",68.4,68.5,66.89,67.94,115700.0],["2018-05-15",67.39,68.41,67.11,67.97,152900.0],["2018-05-16",68.2,68.84,66.601,67.81,227400.0],["2018-05-17",67.99,68.63,67.375,68.17,259600.0],["2018-05-18",68.36,72.27,67.92,70.98,465400.0],["2018-05-21",71.69,72.41,69.17,69.47,138900.0],["2018-05-22",69.6,70.53,68.55,69.22,122200.0],["2018-05-23",69.03,71.29,69.03,71.18,136600.0],["2018-05-24",71.14,71.14,68.66,70.25,197100.0],["2018-05-25",70.12,71.12,69.61,70.95,134400.0],["2018-05-29",70.6,73.435,70.17,73.19,171100.0],["2018-05-30",73.25,77.665,72.96,76.2,524600.0],["2018-05-31",76.2,77.48,75.401,76.03,283600.0],["2018-06-01",76.11,77.372,74.41,74.71,279300.0],["2018-06-04",75.2,77.665,75.2,77.29,332800.0],["2018-06-05",77.14,79.95,77.14,79.82,471000.0],["2018-06-06",79.49,81.66,79.155,80.86,306900.0],["2018-06-07",81.09,81.85,73.88,76.57,331400.0],["2018-06-08",76.62,80.39,76.62,79.66,386200.0],["2018-06-11",79.61,81.045,78.78,80.19,249100.0],["2018-06-12",80.18,81.5,79.985,80.12,179400.0],["2018-06-13",80.3,83.835,80.26,81.42,343100.0],["2018-06-14",81.62,82.87,80.85,81.1,286000.0],["2018-06-15",80.71,83.5,80.44,83.46,345900.0],["2018-06-18",83.07,84.7,82.374,84.41,197200.0],["2018-06-19",83.62,84.17,81.0,81.79,337500.0],["2018-06-20",81.74,83.75,80.205,80.6,323200.0],["2018-06-21",80.84,81.01,78.05,78.92,280000.0],["2018-06-22",79.11,79.98,77.93,78.7,1357400.0],["2018-06-25",78.43,79.2,75.41,76.61,602300.0],["2018-06-26",77.18,80.38,77.01,80.09,450500.0],["2018-06-27",79.91,81.515,77.355,78.38,547300.0],["2018-06-28",78.29,81.68,77.19,81.65,270900.0],["2018-06-29",81.7,81.9,80.595,81.13,259100.0],["2018-07-02",81.12,84.27,80.34,84.25,209900.0],["2018-07-03",84.25,86.39,83.41,85.02,265100.0],["2018-07-05",85.48,87.68,84.0,87.1,345600.0],["2018-07-06",87.76,88.51,87.02,88.03,224100.0],["2018-07-09",88.44,88.44,86.96,88.29,178200.0],["2018-07-10",89.18,89.729,84.99,85.52,428000.0],["2018-07-11",84.08,85.695,82.858,84.54,268000.0],["2018-07-12",85.03,86.41,83.65,84.31,254000.0],["2018-07-13",83.99,85.36,83.31,85.16,143000.0],["2018-07-16",81.94,83.88,81.17,83.27,219900.0],["2018-07-17",83.01,85.36,83.0,84.32,197900.0],["2018-07-18",84.36,85.045,82.15,83.72,252100.0],["2018-07-19",83.87,85.36,83.1,84.72,174900.0],["2018-07-20",84.79,85.51,83.16,83.19,151900.0],["2018-07-23",83.32,84.2,82.39,83.72,211500.0],["2018-07-24",83.86,84.39,80.13,80.24,231200.0],["2018-07-25",80.46,81.83,80.39,81.38,222100.0],["2018-07-26",81.35,81.35,76.8,76.95,417600.0],["2018-07-27",77.12,79.556,70.29,73.27,788900.0],["2018-07-30",73.4,76.13,72.67,74.75,449600.0],["2018-07-31",75.19,77.96,74.368,75.55,482700.0],["2018-08-01",75.2,76.55,74.251,76.27,439900.0],["2018-08-02",82.01,90.4,82.01,85.04,1257400.0],["2018-08-03",84.87,85.81,82.56,84.5,438100.0],["2018-08-06",84.22,84.42,81.8,83.54,603700.0],["2018-08-07",83.56,83.73,81.095,82.5,278100.0],["2018-08-08",82.26,82.975,81.0,81.77,198800.0],["2018-08-09",82.17,84.48,81.04,83.61,166200.0],["2018-08-10",82.95,86.138,82.95,83.89,215500.0],["2018-08-13",83.98,84.275,82.44,83.38,276000.0],["2018-08-14",83.87,85.0,82.3,84.34,262300.0],["2018-08-15",83.91,84.91,83.46,83.7,222500.0],["2018-08-16",84.23,84.52,82.95,83.05,179100.0],["2018-08-17",83.08,83.42,81.611,82.12,271200.0],["2018-08-20",82.06,83.7,81.82,83.2,203500.0],["2018-08-21",83.2,84.4,83.06,83.52,99300.0],["2018-08-22",83.22,85.78,83.2,85.37,150200.0],["2018-08-23",85.33,88.189,85.33,87.77,249900.0],["2018-08-24",88.81,91.5,88.81,90.9,482800.0],["2018-08-27",92.0,92.19,88.8,90.64,311100.0],["2018-08-28",91.26,91.26,89.36,90.82,192900.0],["2018-08-29",91.23,92.39,90.21,91.52,286200.0],["2018-08-30",91.58,92.58,91.14,92.24,185500.0],["2018-08-31",92.02,94.052,92.02,93.09,147200.0],["2018-09-04",93.09,94.68,92.83,94.44,246100.0],["2018-09-05",94.24,94.39,91.52,93.74,254300.0],["2018-09-06",95.42,96.0,94.025,95.06,247300.0],["2018-09-07",94.93,96.555,93.48,93.83,233700.0],["2018-09-10",93.87,95.3,93.133,94.68,236400.0],["2018-09-11",94.65,96.895,94.315,95.95,228400.0],["2018-09-12",96.49,98.23,85.75,89.59,873300.0],["2018-09-13",92.63,98.37,92.63,96.02,345900.0],["2018-09-14",95.82,98.02,95.82,96.89,241900.0],["2018-09-17",96.7,97.04,90.06,90.57,318500.0],["2018-09-18",90.0,93.88,90.0,93.3,265700.0],["2018-09-19",93.3,94.76,92.78,92.95,302900.0],["2018-09-20",93.52,93.62,91.95,91.99,312400.0],["2018-09-21",92.29,94.025,90.12,91.41,557300.0],["2018-09-24",91.23,92.55,90.1,91.8,375000.0],["2018-09-25",92.23,95.8,91.35,95.25,345600.0],["2018-09-26",95.34,96.37,93.89,95.3,200600.0],["2018-09-27",95.35,95.45,94.24,94.89,165100.0],["2018-09-28",94.79,95.07,93.28,94.66,176700.0],["2018-10-01",95.0,95.5,92.3,92.4,159900.0],["2018-10-02",92.4,93.25,91.595,91.72,178800.0],["2018-10-03",92.2,92.33,90.212,91.18,192900.0],["2018-10-04",91.0,92.72,86.53,87.24,360100.0],["2018-10-05",87.4,88.34,83.79,85.84,217700.0],["2018-10-08",85.28,85.79,81.739,83.17,278900.0],["2018-10-09",82.96,85.05,81.55,82.93,285800.0],["2018-10-10",82.66,82.96,80.47,81.2,240700.0],["2018-10-11",81.2,84.63,80.24,82.04,411900.0],["2018-10-12",83.6,86.89,83.48,86.64,367100.0],["2018-10-15",86.28,86.59,82.53,83.54,242400.0],["2018-10-16",84.18,88.65,83.88,88.27,212900.0],["2018-10-17",88.1,88.1,85.09,86.15,238600.0],["2018-10-18",85.8,85.94,82.425,82.69,266100.0],["2018-10-19",82.91,83.713,78.64,79.87,315700.0],["2018-10-22",79.89,81.96,78.44,80.07,463300.0],["2018-10-23",79.69,82.34,77.69,80.72,282600.0],["2018-10-24",81.41,83.12,78.05,78.08,245100.0],["2018-10-25",78.79,78.79,74.62,76.84,637700.0],["2018-10-26",75.7,76.69,74.61,75.95,371100.0],["2018-10-29",77.02,78.58,75.63,76.52,377200.0],["2018-10-30",76.4,80.88,75.35,80.04,516600.0],["2018-10-31",82.19,85.99,75.39,77.26,1563200.0],["2018-11-01",77.94,83.47,77.605,82.83,708300.0],["2018-11-02",82.74,85.6,81.53,82.3,320200.0],["2018-11-05",82.24,82.43,77.92,78.7,271800.0],["2018-11-06",78.75,80.845,77.52,77.81,340700.0],["2018-11-07",78.48,80.0,77.335,79.21,353600.0],["2018-11-08",79.06,82.36,78.67,81.44,162700.0],["2018-11-09",80.96,81.26,76.82,77.8,168100.0],["2018-11-12",77.93,77.93,70.51,70.59,391700.0],["2018-11-13",70.31,71.51,67.3,67.76,641100.0],["2018-11-14",68.3,68.395,65.22,67.99,441500.0],["2018-11-15",67.6,73.46,67.26,73.1,453600.0],["2018-11-16",72.95,75.32,72.675,74.27,601000.0],["2018-11-19",74.04,74.04,65.02,65.89,776700.0],["2018-11-20",64.28,68.8,62.81,66.0,651100.0],["2018-11-21",66.51,68.107,65.29,66.77,358000.0],["2018-11-23",66.17,67.08,65.78,66.5,85800.0],["2018-11-26",67.19,70.285,64.94,70.01,294300.0],["2018-11-27",69.38,69.84,68.04,68.88,172600.0],["2018-11-28",69.53,72.64,68.613,72.55,210000.0],["2018-11-29",72.37,74.59,71.67,74.25,274300.0],["2018-11-30",74.11,74.98,72.66,74.08,224100.0],["2018-12-03",76.32,77.375,75.35,76.84,329200.0],["2018-12-04",75.98,77.2,73.43,74.07,432600.0],["2018-12-06",72.9,76.88,70.97,76.8,336200.0],["2018-12-07",76.51,77.99,70.59,71.29,441100.0],["2018-12-10",71.04,72.97,69.28,72.76,188900.0],["2018-12-11",73.88,75.93,73.29,75.64,261400.0],["2018-12-12",76.46,79.212,76.26,76.87,306800.0],["2018-12-13",77.35,77.35,73.22,74.64,155300.0],["2018-12-14",74.46,75.5,70.74,72.34,331800.0],["2018-12-17",71.94,73.81,66.41,66.49,350800.0],["2018-12-18",66.92,68.39,66.28,66.93,395400.0],["2018-12-19",66.75,70.66,65.24,65.5,391400.0],["2018-12-20",65.36,66.34,61.76,62.67,313800.0],["2018-12-21",63.16,64.52,58.99,60.84,777400.0],["2018-12-24",60.25,61.5,59.36,60.15,113400.0],["2018-12-26",60.88,67.29,60.88,67.12,328700.0],["2018-12-27",65.33,67.69,64.39,67.58,180000.0],["2018-12-28",68.05,70.6,66.36,68.86,232200.0],["2018-12-31",69.61,71.299,68.43,69.48,204100.0],["2019-01-02",67.89,70.325,66.69,69.33,349700.0],["2019-01-03",68.8,68.8,64.46,65.44,338600.0],["2019-01-04",66.95,69.83,66.5,68.82,497100.0],["2019-01-07",68.85,73.29,66.825,72.81,288300.0],["2019-01-08",74.48,74.48,71.0,73.74,222700.0],["2019-01-09",74.19,78.42,74.19,78.23,245500.0],["2019-01-10",77.54,81.63,76.57,81.54,449600.0],["2019-01-11",82.13,83.65,79.91,81.92,326200.0],["2019-01-14",80.98,80.98,78.57,79.5,253000.0],["2019-01-15",79.51,84.64,79.51,83.2,229400.0],["2019-01-16",83.37,85.65,82.43,85.07,238000.0],["2019-01-17",84.69,85.595,80.75,82.44,366800.0],["2019-01-18",83.63,83.81,81.34,82.78,216000.0],["2019-01-22",81.69,81.69,78.75,80.17,345000.0],["2019-01-23",80.05,82.47,79.0,81.7,223600.0],["2019-01-24",82.0,83.16,80.13,82.95,203600.0],["2019-01-25",84.11,85.45,78.4,84.64,193300.0],["2019-01-28",83.46,84.42,83.015,84.0,402300.0],["2019-01-29",84.04,84.48,83.03,83.8,348900.0],["2019-01-30",83.54,86.03,81.55,85.75,410400.0],["2019-01-31",85.73,89.48,84.96,85.0,317600.0],["2019-02-01",84.91,85.82,83.23,84.1,376300.0],["2019-02-04",84.12,85.586,83.13,84.0,299200.0],["2019-02-05",84.46,85.67,84.004,84.22,166200.0],["2019-02-06",84.15,85.22,82.55,84.06,256700.0],["2019-02-07",83.25,83.5,79.82,81.87,338800.0],["2019-02-08",81.28,83.33,81.17,82.97,231200.0],["2019-02-11",83.51,85.7,82.11,83.19,309400.0],["2019-02-12",84.06,86.34,82.54,84.32,567800.0],["2019-02-13",90.1,96.69,90.1,90.54,1133100.0],["2019-02-14",89.95,92.4,88.059,90.51,459100.0],["2019-02-15",90.52,94.44,89.86,93.79,473900.0],["2019-02-19",92.66,93.87,90.47,91.76,326900.0],["2019-02-20",88.2,93.86,88.2,93.63,361000.0],["2019-02-21",93.39,93.59,91.27,93.23,204000.0],["2019-02-22",93.35,96.34,93.1,95.35,263500.0],["2019-02-25",96.0,97.39,93.83,96.48,393400.0],["2019-02-26",96.45,97.23,94.81,96.44,282100.0],["2019-02-27",96.26,98.13,94.57,96.01,241800.0],["2019-02-28",95.51,96.59,94.16,95.79,222700.0],["2019-03-01",96.5,98.07,95.0,97.34,254400.0],["2019-03-04",96.0,97.0,91.94,94.15,537200.0],["2019-03-05",94.12,95.38,92.75,95.18,355600.0],["2019-03-06",94.81,95.72,91.1,91.59,377000.0],["2019-03-07",91.54,91.76,89.57,89.89,283700.0],["2019-03-08",88.97,90.0,86.74,88.18,477600.0],["2019-03-11",88.76,89.05,87.15,87.42,415200.0],["2019-03-12",87.85,89.02,85.58,87.26,793300.0],["2019-03-13",82.7,89.07,79.0,87.34,1944600.0],["2019-03-14",87.27,89.16,86.72,88.39,473600.0],["2019-03-15",88.53,91.085,87.01,90.44,795300.0],["2019-03-18",91.04,94.14,90.51,91.26,566800.0],["2019-03-19",91.83,94.25,90.56,94.01,436000.0],["2019-03-20",93.72,94.5,91.52,91.71,298500.0],["2019-03-21",91.66,93.063,90.61,91.22,228900.0],["2019-03-22",90.39,90.463,84.83,84.94,410900.0],["2019-03-25",84.69,86.02,82.94,84.82,455300.0],["2019-03-26",85.33,86.46,80.51,80.74,686200.0],["2019-03-27",80.33,80.33,67.412,74.25,3706400.0],["2019-03-28",74.32,75.13,71.18,73.24,673600.0],["2019-03-29",74.0,75.97,73.053,74.96,717000.0],["2019-04-01",75.34,75.85,67.74,68.05,998000.0],["2019-04-02",68.0,69.79,65.49,69.34,968200.0],["2019-04-03",72.62,74.44,71.0,72.36,1265200.0],["2019-04-04",72.29,72.55,69.86,70.93,1192800.0],["2019-04-05",71.25,73.73,70.62,71.47,396500.0],["2019-04-08",71.08,71.5,69.11,71.38,272300.0],["2019-04-09",70.86,72.85,70.86,71.77,355800.0],["2019-04-10",72.08,73.665,71.43,73.51,343900.0],["2019-04-11",73.74,74.06,70.83,72.19,270900.0],["2019-04-12",72.82,72.82,70.69,70.74,283800.0],["2019-04-15",70.65,71.395,69.38,69.74,235700.0],["2019-04-16",70.0,71.827,69.21,69.43,606600.0],["2019-04-17",70.0,70.05,66.07,68.41,475000.0],["2019-04-18",68.39,69.31,66.6,68.92,517900.0],["2019-04-22",68.77,69.39,67.71,68.76,419100.0],["2019-04-23",69.03,72.44,68.4,71.23,571800.0],["2019-04-24",71.11,73.8,70.825,73.65,406200.0],["2019-04-25",73.23,74.715,72.702,74.12,395500.0],["2019-04-26",74.5,77.2,72.685,76.86,268400.0],["2019-04-29",77.25,79.145,76.67,77.07,344100.0],["2019-04-30",77.1,77.67,74.41,76.31,305300.0],["2019-05-01",76.74,76.74,72.91,73.09,315300.0],["2019-05-02",73.09,76.31,73.09,76.19,228300.0],["2019-05-03",77.13,78.687,75.85,76.55,438500.0],["2019-05-06",75.01,78.66,75.01,78.56,438200.0],["2019-05-07",77.18,78.815,73.85,74.63,534800.0],["2019-05-08",78.56,79.0,73.29,74.5,1095600.0],["2019-05-09",73.49,73.99,70.455,71.92,518800.0],["2019-05-10",71.47,72.56,69.2,70.06,491800.0],["2019-05-13",67.93,69.82,67.0,68.3,334300.0],["2019-05-14",68.41,71.15,68.25,70.03,316200.0],["2019-05-15",69.49,71.21,69.11,70.79,349000.0],["2019-05-16",71.28,73.445,70.58,70.67,626800.0],["2019-05-17",70.09,71.4,68.1,69.48,406000.0],["2019-05-20",68.82,68.99,67.69,68.52,392400.0],["2019-05-21",69.17,70.0,68.87,69.98,450400.0],["2019-05-22",69.76,70.83,67.725,68.02,498900.0],["2019-05-23",67.24,68.02,65.71,66.64,277600.0],["2019-05-24",66.91,69.09,66.14,68.62,223700.0],["2019-05-28",69.0,70.635,68.71,69.6,313700.0],["2019-05-29",68.77,69.48,66.77,67.1,280400.0],["2019-05-30",67.34,69.51,67.34,69.18,226000.0],["2019-05-31",68.16,68.92,67.15,68.46,218800.0],["2019-06-03",68.05,69.61,67.54,68.39,389900.0],["2019-06-04",69.18,70.99,68.33,70.97,365700.0],["2019-06-05",71.0,71.58,69.77,70.6,285000.0],["2019-06-06",70.76,72.35,69.36,71.85,230400.0],["2019-06-07",72.25,73.73,70.39,73.07,371700.0],["2019-06-10",73.34,75.74,73.34,74.48,248800.0],["2019-06-11",75.1,75.69,72.165,73.03,186000.0],["2019-06-12",73.63,76.62,73.63,76.45,233500.0],["2019-06-13",76.73,78.56,76.221,78.45,268400.0],["2019-06-14",78.09,79.6,76.93,78.66,303100.0],["2019-06-17",79.01,79.6,76.69,77.62,348400.0],["2019-06-18",78.44,79.89,77.25,79.63,275200.0],["2019-06-19",79.68,80.625,78.39,80.01,209900.0],["2019-06-20",80.93,82.17,79.68,80.48,335000.0],["2019-06-21",80.13,80.43,78.23,79.6,300800.0],["2019-06-24",79.62,79.62,78.0,78.15,238000.0],["2019-06-25",78.54,78.55,73.15,77.42,204100.0],["2019-06-26",77.84,78.405,75.4,75.81,248600.0],["2019-06-27",76.2,77.71,75.47,77.15,221200.0],["2019-06-28",77.52,80.67,77.34,79.08,514700.0],["2019-07-01",80.8,80.8,76.75,77.23,312500.0],["2019-07-02",77.17,78.23,76.2,78.14,215400.0],["2019-07-03",78.53,79.194,77.46,78.05,105600.0],["2019-07-05",77.43,78.67,76.94,78.33,186400.0],["2019-07-08",77.73,78.64,76.94,78.24,269600.0],["2019-07-09",77.73,79.59,77.06,79.53,219000.0],["2019-07-10",80.0,81.12,78.97,80.98,282200.0],["2019-07-11",81.29,81.57,79.03,80.34,238400.0],["2019-07-12",80.9,80.9,78.26,80.16,225500.0],["2019-07-15",80.32,81.5,79.57,80.36,188900.0],["2019-07-16",80.56,83.01,80.49,82.75,409400.0],["2019-07-17",82.98,83.72,79.95,80.0,235700.0],["2019-07-18",79.93,82.96,79.87,82.8,294400.0],["2019-07-19",82.73,83.75,81.78,81.8,227000.0],["2019-07-22",81.92,83.06,81.32,81.79,198700.0],["2019-07-23",81.95,81.95,80.82,81.0,181600.0],["2019-07-24",81.05,84.47,80.73,83.77,262200.0],["2019-07-25",83.62,84.16,81.43,81.53,199600.0],["2019-07-26",82.23,83.56,76.77,78.36,678400.0],["2019-07-29",78.45,81.17,77.12,80.84,359400.0],["2019-07-30",80.5,83.58,80.23,83.3,226400.0],["2019-07-31",83.73,86.88,81.28,83.14,613100.0],["2019-08-01",84.0,86.25,80.69,81.27,810400.0],["2019-08-02",80.2,82.25,75.01,76.23,683800.0],["2019-08-05",74.27,76.18,71.29,72.43,515600.0],["2019-08-06",73.34,75.76,72.55,74.87,357200.0],["2019-08-07",74.03,75.0,72.595,74.88,192300.0],["2019-08-08",75.28,78.27,75.26,78.17,252200.0],["2019-08-09",77.9,79.88,77.37,78.06,235500.0],["2019-08-12",77.2,77.84,75.83,77.41,197800.0],["2019-08-13",77.2,81.075,77.2,80.81,217500.0],["2019-08-14",78.66,79.53,74.743,75.44,279100.0],["2019-08-15",76.17,76.17,71.91,72.61,338500.0],["2019-08-16",73.15,74.5,72.07,73.13,270500.0],["2019-08-19",73.99,76.37,73.06,74.73,243100.0],["2019-08-20",74.75,76.45,73.26,75.26,191200.0],["2019-08-21",76.21,77.525,75.33,75.35,178500.0],["2019-08-22",75.45,75.75,73.63,73.7,225900.0],["2019-08-23",73.34,73.85,68.3,68.59,235300.0],["2019-08-26",68.66,71.65,68.59,71.57,280000.0],["2019-08-27",72.29,73.08,70.44,70.77,272900.0],["2019-08-28",70.23,73.77,69.49,73.31,157300.0],["2019-08-29",74.35,76.12,74.04,75.06,474800.0],["2019-08-30",75.9,76.31,73.72,76.12,173300.0],["2019-09-03",75.22,75.61,72.9,74.07,286100.0],["2019-09-04",75.03,75.03,73.19,74.52,204000.0],["2019-09-05",71.9,75.42,70.81,73.33,668600.0],["2019-09-06",75.17,77.43,74.68,75.92,1214200.0],["2019-09-09",76.0,76.68,73.77,74.57,466400.0],["2019-09-10",74.4,74.58,71.35,72.62,406900.0],["2019-09-11",72.91,77.98,72.09,77.32,355700.0],["2019-09-12",77.83,79.72,77.011,78.81,246900.0],["2019-09-13",78.97,79.38,77.65,78.62,234800.0],["2019-09-16",77.88,82.3,77.75,80.41,275000.0],["2019-09-17",80.0,81.41,78.75,79.72,218300.0],["2019-09-18",79.7,79.7,76.08,77.18,261100.0],["2019-09-19",77.64,79.31,76.55,78.29,475400.0],["2019-09-20",78.29,81.54,77.435,81.15,432500.0],["2019-09-23",80.89,82.175,78.62,79.4,399500.0],["2019-09-24",79.97,80.87,76.64,77.15,402400.0],["2019-09-25",77.19,78.67,76.42,78.34,226600.0],["2019-09-26",78.32,78.55,75.91,76.08,158000.0],["2019-09-27",76.0,76.435,73.6,74.09,183400.0],["2019-09-30",74.24,74.86,72.86,74.11,179500.0],["2019-10-01",74.48,75.385,69.84,69.96,281800.0],["2019-10-02",69.16,69.984,67.22,68.13,337400.0],["2019-10-03",67.76,71.62,66.31,71.22,375200.0],["2019-10-04",72.08,72.723,69.06,69.48,198200.0],["2019-10-07",69.04,69.35,67.42,68.09,326800.0],["2019-10-08",67.34,67.34,64.17,64.27,325200.0],["2019-10-09",65.09,65.294,63.41,63.81,289100.0],["2019-10-10",63.84,63.91,62.46,63.45,182600.0],["2019-10-11",64.28,67.015,64.28,66.44,245100.0],["2019-10-14",66.21,66.76,65.12,65.5,188700.0],["2019-10-15",65.92,68.77,65.32,68.74,213900.0],["2019-10-16",68.59,70.63,68.1,69.76,175600.0],["2019-10-17",70.37,72.64,69.41,72.22,163000.0],["2019-10-18",71.82,72.55,68.31,69.12,169900.0],["2019-10-21",69.86,70.59,66.1,66.26,203500.0],["2019-10-22",66.74,67.63,66.08,66.71,248200.0],["2019-10-23",66.7,67.58,63.51,64.03,424200.0],["2019-10-24",64.62,65.11,63.83,63.85,156800.0],["2019-10-25",63.89,67.22,63.81,66.52,231500.0],["2019-10-28",67.21,72.71,67.21,72.07,761900.0],["2019-10-29",71.94,71.97,69.39,70.2,336300.0],["2019-10-30",70.22,70.22,66.79,68.09,266100.0],["2019-10-31",67.6,68.39,66.62,66.82,239200.0],["2019-11-01",67.56,70.89,66.61,68.32,234800.0],["2019-11-04",69.34,69.995,67.48,69.09,281300.0],["2019-11-05",69.18,71.4,67.935,71.03,227200.0],["2019-11-06",68.75,69.83,65.68,67.82,600100.0],["2019-11-07",68.09,70.44,67.65,68.56,337600.0],["2019-11-08",68.01,69.494,67.96,69.02,130100.0],["2019-11-11",68.17,68.79,67.42,67.85,118600.0],["2019-11-12",67.82,68.72,66.195,67.42,219600.0],["2019-11-13",66.96,66.96,56.24,63.04,2380800.0],["2019-11-14",63.04,65.97,62.5,65.52,478500.0],["2019-11-15",66.18,70.18,65.94,69.68,679700.0],["2019-11-18",69.45,70.05,68.34,69.99,274900.0],["2019-11-19",70.05,71.22,69.11,70.61,289500.0],["2019-11-20",71.21,71.5,69.92,71.03,317200.0],["2019-11-21",71.07,71.07,68.54,69.47,372200.0],["2019-11-22",70.17,71.03,69.14,70.45,373300.0],["2019-11-25",70.7,72.97,69.76,72.06,205000.0],["2019-11-26",72.09,74.04,71.96,72.97,140500.0],["2019-11-27",73.76,73.9,72.42,72.96,127100.0],["2019-11-29",72.78,73.16,72.07,72.09,63500.0],["2019-12-02",71.67,72.55,69.76,72.47,196500.0],["2019-12-03",71.41,72.55,70.73,72.38,170000.0],["2019-12-04",72.6,72.6,69.85,70.2,522700.0],["2019-12-05",70.85,71.17,69.21,69.8,273500.0],["2019-12-06",70.63,71.45,69.74,70.21,186400.0],["2019-12-09",69.86,69.96,68.08,68.11,257400.0],["2019-12-10",68.09,68.09,65.99,66.61,284900.0],["2019-12-11",66.87,67.805,65.78,66.12,152000.0],["2019-12-12",66.25,68.06,65.42,65.44,247700.0],["2019-12-13",65.44,66.755,63.66,64.14,369700.0],["2019-12-16",65.16,66.62,63.3,63.51,500600.0],["2019-12-17",63.71,63.71,61.867,62.12,932500.0],["2019-12-18",62.59,64.22,61.2,62.05,1272400.0],["2019-12-19",62.12,63.31,60.95,61.3,421300.0],["2019-12-20",61.57,61.947,59.73,61.0,924400.0],["2019-12-23",62.0,68.211,61.05,67.72,694600.0],["2019-12-24",67.43,68.98,67.16,68.0,214800.0],["2019-12-26",67.93,68.22,65.69,66.99,282400.0],["2019-12-27",66.64,66.95,65.53,66.07,240000.0],["2019-12-30",65.92,66.57,65.2,66.37,276400.0],["2019-12-31",66.04,68.49,66.04,68.09,245000.0],["2020-01-02",68.68,68.89,66.84,68.37,333300.0],["2020-01-03",67.6,68.52,66.605,68.24,246200.0],["2020-01-06",67.6,70.88,66.52,70.53,364800.0],["2020-01-07",70.03,70.38,68.03,68.11,380800.0],["2020-01-08",69.14,71.22,69.04,70.64,292400.0],["2020-01-09",71.44,72.645,71.08,71.76,343000.0],["2020-01-10",72.7,75.48,72.18,75.22,395800.0],["2020-01-13",75.42,76.0,74.198,74.98,331200.0],["2020-01-14",74.81,80.0,74.5,79.98,523200.0],["2020-01-15",80.0,84.6,79.15,84.0,727900.0],["2020-01-16",84.9,89.18,84.26,89.01,562900.0],["2020-01-17",89.18,89.22,84.75,84.99,570900.0],["2020-01-21",85.0,87.23,81.5,82.95,542700.0],["2020-01-22",83.59,86.68,82.82,86.09,484400.0],["2020-01-23",85.77,89.7,84.73,89.27,550000.0],["2020-01-24",89.6,91.93,88.03,88.62,602800.0],["2020-01-27",86.46,88.15,86.46,87.96,278100.0],["2020-01-28",88.0,89.51,85.01,87.35,315500.0],["2020-01-29",87.89,89.425,86.68,88.91,199100.0],["2020-01-30",88.31,88.945,85.24,86.87,622600.0],["2020-01-31",86.71,86.99,85.23,85.63,210500.0],["2020-02-03",85.84,86.5,85.05,86.1,241000.0],["2020-02-04",87.74,88.69,85.61,88.38,414700.0],["2020-02-05",89.15,89.78,87.95,88.72,162600.0],["2020-02-06",89.34,90.0,88.85,89.8,217800.0],["2020-02-07",89.51,89.85,86.16,86.5,162000.0],["2020-02-10",86.39,87.775,85.06,87.21,261800.0],["2020-02-11",88.28,88.91,87.08,88.59,162200.0],["2020-02-12",89.32,89.32,86.77,87.52,140800.0],["2020-02-13",87.1,89.115,87.1,88.89,139600.0],["2020-02-14",89.29,89.62,88.1,89.22,110700.0],["2020-02-18",89.36,89.52,88.175,88.76,238900.0],["2020-02-19",89.19,90.0,87.145,87.42,183400.0],["2020-02-20",87.29,88.77,86.2,88.0,127100.0],["2020-02-21",87.77,88.73,86.53,88.0,294000.0],["2020-02-24",84.34,87.38,83.004,86.74,412300.0],["2020-02-25",87.46,87.75,80.84,82.66,375800.0],["2020-02-26",83.61,84.21,80.43,81.04,237500.0],["2020-02-27",79.0,82.95,77.64,80.4,452900.0],["2020-02-28",75.78,87.695,75.78,86.97,885700.0],["2020-03-02",87.21,88.55,84.99,88.02,451300.0],["2020-03-03",87.22,96.63,85.41,95.39,881900.0],["2020-03-04",96.37,99.64,93.325,99.35,472400.0],["2020-03-05",97.89,104.25,96.465,101.4,517200.0],["2020-03-06",97.29,100.68,93.03,95.72,542400.0],["2020-03-09",91.9,91.9,86.97,87.34,641300.0],["2020-03-10",89.99,90.88,86.03,89.1,383400.0],["2020-03-11",87.48,88.3,84.32,85.54,445100.0],["2020-03-12",81.2,81.2,75.66,77.26,391100.0],["2020-03-13",80.0,80.0,72.5,79.55,380800.0],["2020-03-16",67.0,74.05,60.28,62.82,527400.0],["2020-03-17",63.85,70.52,60.6,66.14,680800.0],["2020-03-18",64.06,65.95,56.54,57.79,576100.0],["2020-03-19",57.48,70.39,56.63,69.35,662400.0],["2020-03-20",71.25,77.79,67.66,73.07,831800.0],["2020-03-23",73.57,78.21,70.94,75.18,495900.0],["2020-03-24",80.0,82.97,77.51,80.52,435800.0],["2020-03-25",80.03,84.8,77.81,79.95,326400.0],["2020-03-26",82.02,88.17,79.785,87.89,418700.0],["2020-03-27",83.36,86.65,81.64,81.78,409600.0],["2020-03-30",82.18,88.45,80.83,86.47,552000.0],["2020-03-31",85.72,88.135,79.3,81.35,381200.0],["2020-04-01",79.21,80.071,72.23,75.01,414400.0],["2020-04-02",74.25,80.45,72.68,74.89,401400.0],["2020-04-03",74.01,75.77,70.63,72.13,294600.0],["2020-04-06",76.9,79.21,74.8,76.77,256100.0],["2020-04-07",78.55,80.66,74.56,75.06,247300.0],["2020-04-08",78.23,80.81,75.53,80.0,358800.0],["2020-04-09",81.9,85.73,79.09,82.56,418500.0],["2020-04-13",82.01,82.46,78.0,81.46,228400.0],["2020-04-14",83.72,88.99,83.06,88.86,333900.0],["2020-04-15",86.67,88.81,85.88,88.74,280400.0],["2020-04-16",89.99,91.96,87.79,89.15,311000.0],["2020-04-17",91.85,96.65,89.057,96.59,412500.0],["2020-04-20",95.67,101.77,95.67,99.04,389700.0],["2020-04-21",97.49,99.07,93.4,97.14,268400.0],["2020-04-22",99.81,100.133,96.98,98.23,191700.0],["2020-04-23",98.53,102.82,98.07,98.64,258600.0],["2020-04-24",99.09,101.44,97.51,100.45,157100.0],["2020-04-27",101.77,101.77,99.3,100.41,355000.0],["2020-04-28",102.42,102.76,97.96,100.58,187700.0],["2020-04-29",103.48,108.5,102.95,104.55,275300.0],["2020-04-30",103.01,107.29,101.931,105.64,345500.0],["2020-05-01",103.23,104.96,100.215,103.29,265600.0],["2020-05-04",103.0,106.81,99.353,106.74,360300.0],["2020-05-05",108.31,110.841,105.305,106.61,406200.0],["2020-05-06",106.75,110.54,106.43,109.87,436800.0],["2020-05-07",112.87,121.4,110.565,119.65,765500.0],["2020-05-08",119.0,130.69,115.1,124.52,756300.0],["2020-05-11",123.81,134.34,122.83,131.03,654400.0],["2020-05-12",129.98,136.55,126.12,126.12,915800.0],["2020-05-13",125.97,131.44,122.74,129.73,494500.0],["2020-05-14",126.71,128.3,122.82,125.77,351900.0],["2020-05-15",125.64,131.55,123.871,131.18,279400.0],["2020-05-18",134.68,135.64,127.19,128.21,452800.0],["2020-05-19",127.34,130.85,122.49,122.86,451500.0],["2020-05-20",126.29,129.32,123.86,124.59,268100.0],["2020-05-21",124.34,126.16,121.04,121.93,248700.0],["2020-05-22",122.5,128.32,121.5,126.61,330700.0],["2020-05-26",128.64,128.92,123.28,124.76,287100.0],["2020-05-27",124.23,126.1,117.55,125.38,427900.0],["2020-05-28",126.87,129.59,123.01,123.9,258300.0],["2020-05-29",123.92,124.73,120.695,124.31,274900.0],["2020-06-01",122.89,126.5,122.89,124.98,236100.0],["2020-06-02",125.0,127.36,123.305,126.26,186800.0],["2020-06-03",126.18,133.398,126.18,127.46,410400.0],["2020-06-04",127.0,129.46,122.05,123.48,317300.0],["2020-06-05",121.0,123.94,112.5,120.09,634800.0],["2020-06-08",120.0,121.53,118.52,120.28,437200.0],["2020-06-09",120.23,121.18,114.1,114.7,412400.0],["2020-06-10",115.91,123.295,114.46,121.69,527500.0],["2020-06-11",119.75,120.42,114.69,115.4,427200.0],["2020-06-12",118.03,119.55,107.38,111.13,394400.0],["2020-06-15",109.89,118.32,108.1,117.22,230400.0],["2020-06-16",123.01,123.99,116.145,117.09,272900.0],["2020-06-17",118.04,118.04,115.36,116.02,251700.0],["2020-06-18",117.07,120.78,114.917,120.53,554200.0],["2020-06-19",122.31,128.78,120.98,127.75,545500.0],["2020-06-22",128.73,129.99,124.635,126.5,360800.0],["2020-06-23",127.04,128.94,122.74,122.99,288200.0],["2020-06-24",122.13,123.098,114.56,114.86,298000.0],["2020-06-25",114.42,115.1,110.66,114.06,439200.0],["2020-06-26",114.97,115.2,108.74,109.59,488000.0],["2020-06-29",109.65,115.16,106.03,114.97,334200.0],["2020-06-30",114.66,118.38,113.16,115.89,254400.0],["2020-07-01",116.12,117.7,113.62,114.67,444500.0],["2020-07-02",115.44,119.66,113.02,113.5,387900.0],["2020-07-06",114.58,115.465,111.58,112.26,410200.0],["2020-07-07",112.33,114.9,110.15,112.29,302300.0],["2020-07-08",112.73,114.91,110.781,114.88,228500.0],["2020-07-09",115.29,119.11,111.24,116.53,305900.0],["2020-07-10",116.94,117.685,110.34,112.19,273200.0],["2020-07-13",113.5,117.45,111.46,111.6,312800.0],["2020-07-14",111.83,115.57,108.86,115.4,239300.0],["2020-07-15",118.24,123.74,116.63,123.37,382600.0],["2020-07-16",121.87,122.98,114.03,117.84,327300.0],["2020-07-17",118.14,121.86,118.0,119.37,227100.0],["2020-07-20",119.31,123.565,116.12,118.16,172900.0],["2020-07-21",119.79,120.5,114.845,117.76,222500.0],["2020-07-22",117.36,120.08,115.01,118.72,186900.0],["2020-07-23",118.48,125.99,117.72,123.59,365400.0],["2020-07-24",125.25,125.25,118.06,120.63,208200.0],["2020-07-27",121.42,123.86,119.74,123.71,185900.0],["2020-07-28",123.79,124.99,120.37,120.72,246400.0],["2020-07-29",121.96,127.25,120.0,125.91,192100.0],["2020-07-30",123.86,131.21,122.86,127.9,373000.0],["2020-07-31",127.78,129.66,121.75,124.48,204900.0],["2020-08-03",125.11,128.62,122.455,127.46,147100.0],["2020-08-04",135.2,177.56,134.99,169.05,2597900.0],["2020-08-05",169.26,191.98,168.23,190.09,1407900.0],["2020-08-06",189.57,190.678,181.535,184.39,725600.0],["2020-08-07",189.81,217.58,187.513,202.07,1179600.0],["2020-08-10",202.07,203.27,184.25,187.07,700000.0],["2020-08-11",187.7,187.7,180.74,181.75,402000.0],["2020-08-12",181.31,185.37,177.93,179.53,458400.0],["2020-08-13",179.46,184.99,175.14,178.22,178400.0],["2020-08-14",178.31,182.57,172.62,172.95,222200.0],["2020-08-17",175.03,178.0,170.802,173.03,185800.0],["2020-08-18",173.1,176.12,172.01,175.38,199700.0],["2020-08-19",183.64,211.22,183.64,208.3,1730800.0],["2020-08-20",206.69,210.84,206.68,209.3,336000.0],["2020-08-21",208.78,211.12,203.145,207.26,304500.0],["2020-08-24",211.45,221.74,209.9,214.41,518500.0],["2020-08-25",213.89,217.22,212.02,215.02,265600.0],["2020-08-26",216.91,218.72,207.67,215.0,381600.0],["2020-08-27",213.0,215.84,211.52,215.26,264800.0],["2020-08-28",215.0,220.39,214.52,219.74,238900.0],["2020-08-31",220.63,224.765,214.51,220.18,266800.0],["2020-09-01",221.13,232.58,219.965,226.7,372900.0],["2020-09-02",230.0,230.0,216.54,221.39,327600.0],["2020-09-03",219.85,220.41,203.83,216.42,513000.0],["2020-09-04",219.72,222.4,202.56,212.43,366200.0],["2020-09-08",205.97,210.36,202.72,207.0,288000.0],["2020-09-09",209.48,217.84,207.99,215.85,272800.0],["2020-09-10",216.97,221.64,210.72,211.1,232600.0],["2020-09-11",212.77,215.94,207.57,210.29,210600.0],["2020-09-14",211.66,222.36,211.66,220.15,238000.0],["2020-09-15",225.33,229.19,221.71,226.28,347900.0],["2020-09-16",228.22,232.49,225.85,227.18,292700.0],["2020-09-17",223.6,227.98,221.0,227.66,216100.0],["2020-09-18",230.81,241.82,226.72,233.33,718700.0],["2020-09-21",228.39,232.815,214.75,225.33,566000.0],["2020-09-22",225.9,225.9,214.27,222.21,250600.0],["2020-09-23",220.9,227.24,217.43,217.8,249800.0],["2020-09-24",216.14,224.25,214.585,222.54,167300.0],["2020-09-25",221.33,227.98,221.33,227.16,151300.0],["2020-09-28",230.13,233.35,225.615,228.74,165100.0],["2020-09-29",230.77,239.01,230.67,233.58,162500.0],["2020-09-30",231.76,241.93,230.09,238.11,345600.0],["2020-10-01",238.66,241.0,226.02,230.62,288400.0],["2020-10-02",228.65,228.65,222.84,227.03,246000.0],["2020-10-05",228.0,229.22,221.61,225.72,316400.0],["2020-10-06",226.36,238.99,223.053,234.0,315600.0],["2020-10-07",237.96,246.35,234.54,245.26,243300.0],["2020-10-08",246.61,248.214,238.33,244.77,204500.0],["2020-10-09",246.68,252.11,245.365,251.88,168700.0],["2020-10-12",258.89,259.78,251.66,259.5,253600.0],["2020-10-13",258.3,259.375,253.42,257.95,223500.0],["2020-10-14",258.59,261.045,240.56,244.19,300700.0],["2020-10-15",241.42,245.99,237.22,244.03,131400.0],["2020-10-16",244.25,244.25,235.53,235.83,313700.0],["2020-10-19",235.83,238.18,226.71,231.2,289900.0],["2020-10-20",232.37,232.43,222.15,223.1,240200.0],["2020-10-21",224.0,228.1,216.06,218.04,316400.0],["2020-10-22",220.61,220.61,207.0,214.52,399100.0],["2020-10-23",213.48,223.06,211.32,220.15,228300.0],["2020-10-26",217.22,226.11,213.74,218.44,167400.0],["2020-10-27",222.92,230.85,220.76,225.09,224800.0],["2020-10-28",220.85,223.815,217.45,222.1,315500.0],["2020-10-29",222.33,225.78,219.23,222.44,175600.0],["2020-10-30",221.23,224.79,208.78,211.45,254400.0],["2020-11-02",214.1,222.06,208.02,212.0,160800.0],["2020-11-03",215.35,222.11,212.515,221.0,252200.0],["2020-11-04",223.5,233.35,221.08,225.96,292400.0],["2020-11-05",230.97,239.16,229.04,235.83,317500.0],["2020-11-06",249.84,263.855,235.97,255.52,456800.0],["2020-11-09",259.36,267.05,236.99,238.82,626200.0],["2020-11-10",233.02,252.85,224.59,251.08,352100.0],["2020-11-11",257.6,266.675,250.91,257.23,239700.0],["2020-11-12",257.23,258.61,250.48,258.26,172400.0],["2020-11-13",260.68,264.49,256.19,261.17,227100.0],["2020-11-16",264.34,274.21,241.8,242.73,354700.0],["2020-11-17",236.84,237.0,219.0,220.0,683200.0],["2020-11-18",222.69,223.87,212.99,218.43,341100.0],["2020-11-19",219.28,228.13,218.25,225.83,296100.0],["2020-11-20",224.0,231.78,224.0,224.62,250700.0],["2020-11-23",223.6,239.27,218.16,236.27,277300.0],["2020-11-24",236.6,236.6,223.76,225.36,278900.0],["2020-11-25",224.92,226.75,221.23,223.36,144100.0],["2020-11-27",225.87,234.115,225.87,233.86,107700.0],["2020-11-30",239.875,245.52,235.5,244.51,290300.0],["2020-12-01",244.51,244.51,237.755,240.64,246400.0],["2020-12-02",183.0,198.8,180.6,192.21,3224000.0],["2020-12-03",193.0,194.99,181.18,184.5,1009300.0],["2020-12-04",182.85,185.899,179.01,180.8,558700.0],["2020-12-07",181.5,187.0,180.46,184.57,477900.0],["2020-12-08",186.1,195.46,184.02,194.33,449000.0],["2020-12-09",193.31,197.83,191.39,196.9,336500.0],["2020-12-10",197.61,199.78,190.0,197.2,263600.0],["2020-12-11",197.1,198.52,187.23,189.37,619800.0],["2020-12-14",189.51,195.82,187.33,188.01,315700.0],["2020-12-15",190.13,219.16,189.83,217.52,1127900.0],["2020-12-16",217.49,223.13,211.79,222.5,509400.0],["2020-12-17",225.79,242.03,224.57,239.15,646400.0],["2020-12-18",241.85,242.0,228.33,232.05,770100.0],["2020-12-21",228.03,232.64,222.5,229.65,356200.0],["2020-12-22",231.48,234.83,227.06,234.02,351400.0],["2020-12-23",235.33,245.75,229.27,242.8,233400.0],["2020-12-24",241.18,245.92,240.5,242.12,172700.0],["2020-12-28",244.78,246.33,238.67,243.93,277200.0],["2020-12-29",244.23,245.92,234.563,242.18,253500.0],["2020-12-30",243.86,249.45,234.65,235.4,381100.0],["2020-12-31",235.51,239.23,231.44,237.21,289800.0],["2021-01-04",235.21,236.745,222.16,227.97,302000.0],["2021-01-05",227.71,233.04,221.395,224.17,402600.0],["2021-01-06",224.25,225.84,215.58,218.48,359800.0],["2021-01-07",219.1,222.085,212.805,220.01,385500.0],["2021-01-08",222.0,223.8,207.39,214.89,518600.0],["2021-01-11",215.4,233.86,213.45,232.15,475600.0],["2021-01-12",232.24,236.3,228.42,233.05,202500.0],["2021-01-13",233.11,237.39,229.43,235.53,235000.0],["2021-01-14",234.73,249.588,233.71,247.1,242600.0],["2021-01-15",246.96,255.0,242.03,250.57,235500.0],["2021-01-19",250.6,261.15,249.21,257.61,282700.0],["2021-01-20",259.87,282.64,259.87,268.46,473100.0],["2021-01-21",270.44,270.86,251.5,251.88,350200.0],["2021-01-22",251.53,256.56,245.67,252.74,233500.0],["2021-01-25",253.45,262.37,240.44,244.62,395000.0],["2021-01-26",244.7,254.73,243.51,249.33,271200.0],["2021-01-27",244.41,286.19,238.9,265.56,816500.0],["2021-01-28",266.2,277.81,245.02,251.0,572400.0],["2021-01-29",252.65,253.73,135.65,168.42,7505900.0],["2021-02-01",172.0,201.849,171.0,182.01,2228500.0],["2021-02-02",186.19,189.58,175.405,177.66,741700.0],["2021-02-03",177.01,179.0,165.05,176.49,952100.0],["2021-02-04",177.0,178.92,168.02,175.37,656000.0],["2021-02-05",177.73,181.13,173.865,179.47,440400.0],["2021-02-08",182.54,188.299,178.54,179.97,390200.0],["2021-02-09",180.59,182.59,176.96,179.98,290800.0],["2021-02-10",181.26,183.722,173.44,176.78,244400.0],["2021-02-11",178.87,180.96,174.34,175.66,335500.0],["2021-02-12",174.05,176.56,172.01,172.35,447700.0],["2021-02-16",174.09,175.104,169.537,172.8,323200.0],["2021-02-17",172.7,174.682,167.29,170.0,375300.0],["2021-02-18",168.25,172.01,167.2,170.3,329200.0],["2021-02-19",170.65,172.09,167.09,168.03,460300.0],["2021-02-22",165.0,168.32,155.5,159.03,759300.0],["2021-02-23",154.03,159.5,151.28,155.46,668900.0],["2021-02-24",155.0,159.49,152.71,153.0,484200.0],["2021-02-25",153.0,155.485,143.441,147.73,971500.0],["2021-02-26",145.69,163.365,143.63,160.9,1082300.0],["2021-03-01",161.37,161.775,151.255,152.92,704200.0],["2021-03-02",152.78,154.58,147.35,148.94,546100.0],["2021-03-03",148.75,149.0,141.985,143.25,329900.0],["2021-03-04",141.91,148.62,139.139,143.16,483300.0],["2021-03-05",144.44,144.44,131.93,138.75,616100.0],["2021-03-08",135.29,137.745,125.555,127.0,928200.0],["2021-03-09",129.6,134.07,125.1,132.26,959000.0],["2021-03-10",136.57,140.15,134.84,135.34,548600.0],["2021-03-11",138.11,141.75,135.62,140.86,374400.0],["2021-03-12",137.97,142.37,132.11,141.12,291000.0],["2021-03-15",141.59,146.46,139.72,144.66,343900.0],["2021-03-16",144.7,145.2,134.49,135.87,516400.0],["2021-03-17",135.01,136.14,129.7,134.22,438100.0],["2021-03-18",132.19,136.92,130.33,131.09,318500.0],["2021-03-19",134.21,143.49,133.0,142.75,1228600.0],["2021-03-22",141.82,146.4,140.52,142.54,352300.0],["2021-03-23",141.93,147.98,140.54,140.93,441300.0],["2021-03-24",139.75,139.75,128.43,128.86,250200.0],["2021-03-25",127.24,138.21,126.25,137.03,454600.0],["2021-03-26",136.89,138.73,131.55,136.39,305000.0],["2021-03-29",136.79,138.48,129.685,131.65,258400.0],["2021-03-30",131.28,137.94,129.25,137.37,262800.0],["2021-03-31",138.98,144.04,137.925,138.86,532200.0],["2021-04-01",140.71,144.69,135.36,137.21,325000.0],["2021-04-05",140.32,140.4,135.2,136.95,194600.0],["2021-04-06",138.66,139.565,132.52,133.18,261200.0],["2021-04-07",132.89,133.45,127.01,128.88,407000.0],["2021-04-08",131.53,134.43,129.277,134.42,239400.0],["2021-04-09",134.38,134.38,130.993,132.76,134000.0],["2021-04-12",85.445,88.9,79.291,80.36,7091200.0],["2021-04-13",78.75,88.0,77.43,85.71,2875900.0],["2021-04-14",84.38,92.63,83.358,90.86,1473700.0],["2021-04-15",92.88,94.79,90.3,90.76,705600.0],["2021-04-16",90.625,91.61,89.61,90.94,541300.0],["2021-04-19",90.25,92.115,88.77,89.58,511900.0],["2021-04-20",88.88,91.51,81.57,82.24,629100.0],["2021-04-21",82.06,85.88,81.73,84.25,679900.0],["2021-04-22",85.16,85.8,80.79,82.72,409000.0],["2021-04-23",82.23,83.225,79.015,79.73,1075600.0],["2021-04-26",80.94,84.31,78.87,82.63,1167900.0],["2021-04-27",83.07,83.07,79.13,79.59,803400.0],["2021-04-28",79.5,80.17,77.2,79.83,696500.0],["2021-04-29",80.0,80.55,76.14,76.91,511400.0],["2021-04-30",76.94,78.34,76.0,77.86,525900.0],["2021-05-03",78.07,78.97,74.68,75.13,462400.0],["2021-05-04",74.81,74.81,70.35,72.11,694400.0],["2021-05-05",72.67,77.43,72.16,74.82,738200.0],["2021-05-06",74.19,75.43,70.56,74.92,540300.0],["2021-05-07",75.0,83.72,72.28,80.0,1260300.0],["2021-05-10",78.54,80.86,76.72,77.95,534900.0],["2021-05-11",75.41,79.75,72.73,76.94,424400.0],["2021-05-12",74.26,77.08,73.98,76.0,545400.0],["2021-05-13",76.2,79.52,75.32,77.24,667800.0],["2021-05-14",77.69,82.62,77.2,81.31,1045300.0],["2021-05-17",79.25,80.44,72.16,74.18,730100.0],["2021-05-18",73.79,77.61,73.78,74.96,566300.0],["2021-05-19",73.34,75.22,72.81,74.95,330400.0],["2021-05-20",75.18,76.51,73.86,76.33,283700.0],["2021-05-21",77.16,77.16,72.77,74.04,523900.0],["2021-05-24",74.86,76.61,74.02,74.48,289000.0],["2021-05-25",74.5,76.18,73.52,73.58,413500.0],["2021-05-26",73.64,74.85,72.845,74.14,477600.0],["2021-05-27",74.52,75.21,73.8,75.2,555000.0],["2021-05-28",74.143,78.0,74.143,75.46,347500.0],["2021-06-01",75.54,77.32,75.28,76.25,479000.0],["2021-06-02",62.0,64.75,59.64,62.77,3600400.0],["2021-06-03",62.55,63.79,60.77,61.8,1307500.0],["2021-06-04",62.33,63.055,61.16,62.09,793700.0],["2021-06-07",62.45,64.88,61.95,64.29,663200.0],["2021-06-08",64.74,65.35,62.675,63.76,582800.0],["2021-06-09",64.58,65.35,63.085,63.1,606500.0],["2021-06-10",61.12,64.38,61.0,63.9,1369300.0],["2021-06-11",64.48,65.319,63.9,63.9,423100.0],["2021-06-14",64.07,65.48,63.47,63.5,443000.0],["2021-06-15",63.41,64.47,62.6,63.19,498300.0],["2021-06-16",62.85,64.095,61.8,63.24,413500.0],["2021-06-17",63.25,64.62,62.53,63.6,463500.0],["2021-06-18",63.23,68.74,63.23,64.91,1738400.0],["2021-06-21",64.47,64.91,62.06,63.04,393200.0],["2021-06-22",63.24,63.79,62.23,63.56,322900.0],["2021-06-23",63.21,64.1,62.79,63.55,578300.0],["2021-06-24",63.97,67.29,63.89,66.44,542500.0],["2021-06-25",66.8,68.48,65.042,67.32,592100.0],["2021-06-28",67.49,68.63,65.09,65.65,347500.0],["2021-06-29",65.65,66.15,64.115,65.02,309400.0],["2021-06-30",65.36,66.68,63.99,66.35,410700.0],["2021-07-01",66.25,67.28,63.16,63.75,435400.0],["2021-07-02",63.83,63.99,62.24,63.13,300200.0],["2021-07-06",63.71,63.78,62.11,62.9,243900.0],["2021-07-07",62.96,63.37,60.25,60.52,531300.0],["2021-07-08",59.515,63.48,59.05,62.27,368000.0],["2021-07-09",62.31,63.0,61.5,61.77,263200.0],["2021-07-12",61.51,61.71,58.5,59.45,660500.0],["2021-07-13",59.5,59.96,57.57,59.07,397200.0],["2021-07-14",59.0,60.2,53.56,53.9,1008000.0],["2021-07-15",53.97,54.87,53.12,53.57,607100.0],["2021-07-16",53.91,54.92,52.97,53.06,379300.0],["2021-07-19",52.05,53.0,49.76,52.0,432400.0],["2021-07-20",52.26,53.49,52.25,52.45,353500.0],["2021-07-21",52.7,53.28,51.75,52.61,224100.0],["2021-07-22",52.76,53.2,50.53,51.18,397800.0],["2021-07-23",51.51,51.93,49.015,50.09,268600.0],["2021-07-26",50.09,50.37,48.71,50.36,522000.0],["2021-07-27",49.97,50.93,49.5,50.5,303100.0],["2021-07-28",50.58,52.75,50.58,52.24,282300.0],["2021-07-29",52.37,52.43,50.59,51.15,258800.0],["2021-07-30",50.92,51.825,50.92,51.12,163000.0],["2021-08-02",51.53,51.725,50.69,50.8,288000.0],["2021-08-03",50.63,51.97,50.23,51.1,385900.0],["2021-08-04",51.02,52.32,49.63,49.72,266800.0],["2021-08-05",49.44,49.83,48.02,48.29,629200.0],["2021-08-06",49.35,50.22,46.82,50.05,764300.0],["2021-08-09",49.92,50.95,49.01,49.56,347500.0],["2021-08-10",50.0,50.18,47.9,47.94,231800.0],["2021-08-11",47.92,48.31,45.6,46.0,487600.0],["2021-08-12",45.605,46.37,44.295,46.15,356600.0],["2021-08-13",45.93,46.3,44.95,45.59,259600.0],["2021-08-16",45.38,45.99,45.21,45.44,260500.0],["2021-08-17",44.94,45.4,43.485,43.63,372000.0],["2021-08-18",43.98,45.08,43.0,44.72,327000.0],["2021-08-19",44.63,44.74,41.656,41.91,250900.0],["2021-08-20",41.88,44.64,41.82,44.44,283100.0],["2021-08-23",44.75,46.27,44.57,46.17,283500.0],["2021-08-24",46.38,47.39,46.11,47.34,170200.0],["2021-08-25",47.35,47.35,45.49,46.27,158200.0],["2021-08-26",46.5,47.45,45.8,46.5,193700.0],["2021-08-27",46.56,47.85,46.185,46.9,181000.0],["2021-08-30",47.26,47.46,46.09,46.49,148800.0],["2021-08-31",46.55,48.0,46.07,47.8,231700.0],["2021-09-01",48.0,48.46,47.333,47.98,283300.0],["2021-09-02",48.27,48.82,47.76,48.0,364100.0],["2021-09-03",48.01,48.31,46.92,47.36,170900.0],["2021-09-07",47.41,48.55,46.91,47.92,174800.0],["2021-09-08",47.72,48.0,46.12,47.55,232200.0],["2021-09-09",47.34,49.345,47.055,48.66,300400.0],["2021-09-10",48.72,48.72,46.8,48.12,320300.0],["2021-09-13",56.25,67.0,56.25,64.96,4806500.0],["2021-09-14",64.0,64.7,60.37,61.32,1200300.0],["2021-09-15",61.34,64.25,60.4,62.09,616800.0],["2021-09-16",62.0,63.95,61.52,61.93,523100.0],["2021-09-17",61.87,65.82,60.5,65.79,1375900.0],["2021-09-20",63.89,64.4,60.75,62.74,549000.0],["2021-09-21",63.04,64.99,62.29,62.83,336900.0],["2021-09-22",63.03,63.83,61.73,61.96,249200.0],["2021-09-23",62.3,62.93,60.66,61.34,359000.0],["2021-09-24",60.9,61.42,57.57,58.41,395500.0],["2021-09-27",58.88,59.92,57.74,59.22,235100.0],["2021-09-28",58.97,59.38,56.49,56.77,208500.0],["2021-09-29",57.29,58.27,56.51,58.13,248000.0],["2021-09-30",58.5,59.77,58.45,58.56,265100.0],["2021-10-01",59.11,59.11,57.69,58.64,266600.0],["2021-10-04",58.49,58.89,56.52,58.34,251400.0],["2021-10-05",58.17,59.9,58.05,59.35,227800.0],["2021-10-06",58.54,61.915,58.41,61.51,208400.0],["2021-10-07",61.52,63.665,61.24,63.39,262800.0],["2021-10-08",63.75,64.72,62.543,63.2,329000.0],["2021-10-11",62.92,66.1,62.06,65.5,395800.0],["2021-10-12",65.34,68.59,65.17,68.46,367500.0],["2021-10-13",68.46,72.94,68.39,71.81,456400.0],["2021-10-14",72.45,73.04,70.88,72.43,225100.0],["2021-10-15",73.36,73.57,71.38,72.29,521000.0],["2021-10-18",72.07,72.07,66.85,70.19,228400.0],["2021-10-19",70.44,73.41,69.7,70.81,232400.0],["2021-10-20",71.23,71.48,69.72,69.91,206400.0],["2021-10-21",69.71,70.66,69.207,70.43,111300.0],["2021-10-22",70.49,70.49,67.61,68.0,213500.0],["2021-10-25",68.56,71.4,68.515,70.5,374700.0],["2021-10-26",70.87,71.19,68.86,71.12,299000.0],["2021-10-27",71.22,72.49,68.59,68.74,224600.0],["2021-10-28",68.96,70.3,68.959,70.01,233900.0],["2021-10-29",69.59,71.22,69.17,70.14,163000.0],["2021-11-01",70.24,73.88,69.06,73.44,343600.0],["2021-11-02",73.13,76.82,72.0,76.8,340600.0],["2021-11-03",100.18,127.61,99.0,122.12,6919100.0],["2021-11-04",116.1,122.0,107.06,114.83,906600.0],["2021-11-05",104.0,111.93,101.16,104.96,792300.0],["2021-11-08",108.2,108.2,97.52,102.14,863700.0],["2021-11-09",102.7,104.75,100.13,103.11,234100.0],["2021-11-10",102.71,104.5,100.05,101.78,289800.0],["2021-11-11",102.34,106.99,100.78,106.41,248900.0],["2021-11-12",106.5,107.17,105.31,106.66,209900.0],["2021-11-15",107.13,107.13,104.31,105.91,341600.0],["2021-11-16",105.85,108.88,104.72,107.61,262600.0],["2021-11-17",107.93,110.58,106.66,110.13,374700.0],["2021-11-18",109.96,110.28,100.08,101.32,537700.0],["2021-11-19",101.98,104.03,100.11,100.25,309000.0],["2021-11-22",101.12,101.12,95.16,95.99,266500.0],["2021-11-23",95.71,97.13,86.73,96.62,565700.0],["2021-11-24",95.83,101.17,94.76,98.5,197800.0],["2021-11-26",98.65,99.93,95.85,98.0,191600.0],["2021-11-29",99.83,102.585,97.36,101.76,680300.0],["2021-11-30",101.45,106.5,100.42,105.6,432300.0],["2021-12-01",106.13,110.485,104.96,106.53,413700.0],["2021-12-02",104.81,107.32,102.09,104.79,398500.0],["2021-12-03",105.86,105.94,93.59,98.06,548900.0],["2021-12-06",96.97,99.745,94.21,97.64,285200.0],["2021-12-07",100.47,102.447,98.24,99.58,263700.0],["2021-12-08",100.61,101.54,98.01,100.85,238600.0],["2021-12-09",100.0,101.0,94.605,94.98,236700.0],["2021-12-10",95.0,95.545,88.72,90.07,240800.0],["2021-12-13",90.07,92.2,88.45,91.9,229800.0],["2021-12-14",90.37,91.81,87.77,89.18,282300.0],["2021-12-15",93.08,95.91,89.51,95.44,300500.0],["2021-12-16",95.87,100.97,95.54,99.97,705200.0],["2021-12-17",99.3,109.38,99.3,106.87,1717400.0],["2021-12-20",104.87,109.96,101.71,108.75,968400.0],["2021-12-21",109.55,115.64,106.66,115.5,405100.0],["2021-12-22",115.5,119.93,114.18,119.48,288400.0],["2021-12-23",118.0,122.2,115.96,118.81,232000.0],["2021-12-27",118.27,119.31,116.691,119.03,250400.0],["2021-12-28",118.84,120.15,113.38,113.89,337600.0],["2021-12-29",113.91,116.88,112.72,116.02,167800.0],["2021-12-30",116.42,120.0,115.854,117.39,203500.0],["2021-12-31",117.0,121.49,117.0,117.69,183100.0],["2022-01-03",118.85,121.67,118.075,120.67,329800.0],["2022-01-04",120.37,120.37,115.12,116.95,312600.0],["2022-01-05",116.56,117.92,105.88,106.01,385100.0],["2022-01-06",104.33,107.845,103.83,104.61,267800.0],["2022-01-07",105.4,106.765,101.63,101.95,315700.0],["2022-01-10",102.5,141.0,102.5,130.04,2586600.0],["2022-01-11",131.18,144.45,130.26,141.32,1018200.0],["2022-01-12",145.19,145.99,135.81,142.39,665400.0],["2022-01-13",145.74,147.89,140.42,143.12,514500.0],["2022-01-14",143.12,144.48,138.13,141.1,439800.0],["2022-01-18",141.6,141.64,132.28,132.98,589900.0],["2022-01-19",133.52,135.71,127.37,127.67,360400.0],["2022-01-20",130.66,134.235,128.97,130.07,386100.0],["2022-01-21",128.8,132.71,125.541,128.72,400600.0],["2022-01-24",126.14,127.74,116.69,125.51,575600.0],["2022-01-25",123.36,124.66,118.2,121.89,240400.0],["2022-01-26",124.55,126.49,117.545,118.33,257800.0],["2022-01-27",121.37,122.985,113.38,114.9,325500.0],["2022-01-28",114.12,118.94,112.365,118.94,260100.0],["2022-01-31",119.38,124.91,117.7,124.83,337800.0],["2022-02-01",126.48,127.27,123.06,125.98,243200.0],["2022-02-02",125.91,129.0,122.27,125.5,190100.0],["2022-02-03",122.72,125.142,120.98,121.74,150100.0],["2022-02-04",121.29,127.07,118.995,124.35,192600.0],["2022-02-07",124.08,127.55,122.21,124.41,216600.0],["2022-02-08",123.91,129.505,123.25,128.5,205700.0],["2022-02-09",129.87,133.79,128.65,129.5,234800.0],["2022-02-10",125.98,131.85,123.51,125.86,238500.0],["2022-02-11",126.4,130.83,121.44,123.24,167000.0],["2022-02-14",122.47,128.02,121.098,123.57,194700.0],["2022-02-15",126.16,130.25,125.415,129.01,152900.0],["2022-02-16",127.38,127.54,123.02,125.19,206900.0],["2022-02-17",123.79,124.52,117.82,118.34,218100.0],["2022-02-18",117.49,118.43,112.875,112.92,369900.0],["2022-02-22",112.26,115.29,107.85,111.39,342200.0],["2022-02-23",111.56,113.205,106.715,107.61,381000.0],["2022-02-24",108.34,126.479,106.01,126.14,683500.0],["2022-02-25",125.53,131.29,124.166,131.18,304300.0],["2022-02-28",130.52,136.0,128.11,129.27,317000.0],["2022-03-01",128.67,134.49,128.6,131.53,415600.0],["2022-03-02",132.0,136.95,128.49,135.49,198400.0],["2022-03-03",136.32,137.53,133.745,135.6,242100.0],["2022-03-04",134.35,138.0,128.69,134.95,465000.0],["2022-03-07",132.8,136.76,129.975,130.63,320700.0],["2022-03-08",129.34,131.79,124.77,125.57,208900.0],["2022-03-09",127.81,134.93,127.81,133.32,224700.0],["2022-03-10",129.88,131.96,122.06,124.77,322400.0],["2022-03-11",126.83,126.83,117.32,118.62,215800.0],["2022-03-14",116.24,116.835,106.63,107.65,296700.0],["2022-03-15",107.65,115.05,107.03,113.87,325700.0],["2022-03-16",115.62,134.08,115.62,131.66,587400.0],["2022-03-17",130.405,143.91,128.43,138.67,630000.0],["2022-03-18",138.37,146.85,134.835,138.57,1076000.0],["2022-03-21",138.06,141.65,135.4,139.53,447100.0],["2022-03-22",138.66,154.54,138.64,145.47,823900.0],["2022-03-23",142.15,147.51,137.23,139.75,234100.0],["2022-03-24",140.52,145.12,137.05,145.12,181000.0],["2022-03-25",145.34,146.275,140.53,143.82,222300.0],["2022-03-28",142.44,148.28,137.62,148.27,426200.0],["2022-03-29",150.53,159.75,149.06,154.24,392200.0],["2022-03-30",153.38,160.47,150.496,151.41,339800.0],["2022-03-31",151.19,161.8,151.04,157.47,626100.0],["2022-04-01",157.47,167.69,157.14,162.67,436400.0],["2022-04-04",164.61,169.43,162.05,168.01,468700.0],["2022-04-05",168.36,169.54,158.475,160.26,304000.0],["2022-04-06",156.14,156.93,146.23,152.98,578900.0],["2022-04-07",151.58,157.15,148.505,154.35,322100.0],["2022-04-08",151.42,154.88,146.6,151.91,294600.0],["2022-04-11",145.01,150.893,145.01,146.84,275000.0],["2022-04-12",149.92,153.65,145.685,147.92,216300.0],["2022-04-13",149.3,150.25,145.77,148.14,193500.0],["2022-04-14",148.55,148.55,143.1,144.51,166800.0],["2022-04-18",143.17,143.17,134.465,136.76,273800.0],["2022-04-19",136.3,143.79,136.3,139.49,285900.0],["2022-04-20",140.43,144.97,135.82,142.53,211200.0],["2022-04-21",145.04,149.3,133.37,133.93,252100.0],["2022-04-22",132.61,134.63,124.75,126.23,287100.0],["2022-04-25",125.89,132.68,125.89,131.8,182800.0],["2022-04-26",129.77,131.36,126.01,127.95,200700.0],["2022-04-27",128.22,132.3,127.6,129.92,261900.0],["2022-04-28",131.64,131.64,117.27,124.49,363800.0],["2022-04-29",124.74,132.0,122.41,123.37,497100.0],["2022-05-02",123.46,128.43,121.6,128.01,297100.0],["2022-05-03",128.01,131.275,124.68,128.68,225300.0],["2022-05-04",129.98,130.09,119.705,129.72,350300.0],["2022-05-05",128.15,128.15,114.85,118.12,450100.0],["2022-05-06",149.13,149.13,121.0,124.97,1102700.0],["2022-05-09",122.28,124.62,113.26,120.34,666000.0],["2022-05-10",121.43,138.47,119.65,133.0,647600.0],["2022-05-11",132.65,133.84,120.63,122.6,354800.0],["2022-05-12",121.44,131.14,118.9,129.78,420800.0],["2022-05-13",129.77,141.69,128.93,139.04,549800.0],["2022-05-16",139.33,142.15,132.23,133.0,239100.0],["2022-05-17",136.02,137.0,132.307,133.07,228700.0],["2022-05-18",130.74,133.15,123.7,125.54,281900.0],["2022-05-19",124.52,134.59,124.52,133.01,316400.0],["2022-05-20",134.24,138.65,126.08,132.99,268800.0],["2022-05-23",133.39,139.665,129.79,138.85,250800.0],["2022-05-24",135.96,136.0,127.66,130.43,245600.0],["2022-05-25",130.1,136.015,128.11,135.24,240100.0],["2022-05-26",135.5,137.78,132.955,136.54,263700.0],["2022-05-27",137.22,140.67,134.645,140.61,405100.0],["2022-05-31",140.85,144.685,140.0,140.85,450700.0],["2022-06-01",140.85,140.85,130.86,137.98,388600.0],["2022-06-02",137.98,150.67,135.87,143.11,367800.0],["2022-06-03",140.71,143.95,138.51,143.46,226700.0],["2022-06-06",146.03,147.7,142.43,147.15,203000.0],["2022-06-07",145.97,153.211,145.82,151.9,223300.0],["2022-06-08",151.76,152.57,145.77,149.22,351700.0],["2022-06-09",144.53,144.585,133.45,138.03,611300.0],["2022-06-10",133.17,137.67,130.48,134.51,370900.0],["2022-06-13",129.54,129.54,114.78,116.93,606000.0],["2022-06-14",117.12,117.91,110.98,113.92,311300.0],["2022-06-15",114.83,118.39,110.765,115.26,655600.0],["2022-06-16",111.08,112.2,103.03,107.95,443200.0],["2022-06-17",108.05,114.34,106.84,108.15,599600.0],["2022-06-21",111.51,114.73,109.75,111.26,628000.0],["2022-06-22",108.89,111.42,106.985,108.29,484400.0],["2022-06-23",109.19,111.035,107.34,109.98,368900.0],["2022-06-24",109.88,116.28,109.14,115.62,727600.0],["2022-06-27",117.72,117.72,113.43,113.95,364800.0],["2022-06-28",114.73,115.88,110.77,113.56,349100.0],["2022-06-29",112.79,116.56,110.23,116.38,270000.0],["2022-06-30",113.7,114.19,107.295,108.03,425000.0],["2022-07-01",107.84,112.37,105.33,112.245,252500.0],["2022-07-05",108.96,117.34,107.48,116.75,288100.0],["2022-07-06",117.13,118.32,108.94,110.28,237900.0],["2022-07-07",110.57,116.58,110.4,115.07,291900.0],["2022-07-08",131.01,145.766,130.95,141.72,2842600.0],["2022-07-11",140.23,142.365,134.13,135.12,563300.0],["2022-07-12",134.42,136.545,131.02,133.91,431100.0],["2022-07-13",130.87,139.88,130.1,132.55,337400.0],["2022-07-14",131.66,137.97,128.02,137.11,386600.0],["2022-07-15",139.32,144.733,137.28,143.82,415700.0],["2022-07-18",145.26,148.6,140.598,142.31,413300.0],["2022-07-19",144.14,149.01,142.5,143.1,565800.0],["2022-07-20",143.12,150.23,143.12,147.03,327300.0],["2022-07-21",146.39,153.655,145.56,152.28,352600.0],["2022-07-22",154.0,154.51,147.79,149.95,305100.0],["2022-07-25",149.1,151.03,146.61,147.63,301600.0],["2022-07-26",147.32,147.82,144.0,146.04,357600.0],["2022-07-27",147.07,154.07,147.07,153.59,360700.0],["2022-07-28",154.25,158.75,148.89,157.98,445500.0],["2022-07-29",157.78,159.0,154.177,154.63,238900.0],["2022-08-01",152.6,160.0,152.6,157.94,547800.0],["2022-08-02",156.48,158.9,152.51,154.38,249200.0],["2022-08-03",153.97,156.0,150.406,154.69,363200.0],["2022-08-04",156.89,157.03,150.865,153.42,382400.0],["2022-08-05",150.33,159.47,148.8,149.66,426700.0],["2022-08-08",150.43,161.74,147.81,149.62,469900.0],["2022-08-09",147.73,148.21,139.29,141.65,365900.0],["2022-08-10",145.54,151.35,145.03,149.72,259700.0],["2022-08-11",150.89,152.6,148.75,151.8,268500.0],["2022-08-12",152.43,154.58,148.29,151.42,219700.0],["2022-08-15",150.52,153.69,149.41,152.64,140800.0],["2022-08-16",151.57,154.67,147.265,154.3,345700.0],["2022-08-17",151.84,163.0,151.84,155.78,455000.0],["2022-08-18",156.02,156.425,151.09,152.5,227100.0],["2022-08-19",150.42,150.9,146.33,147.59,282200.0],["2022-08-22",145.0,148.9,142.53,143.2,222900.0],["2022-08-23",142.79,145.4,141.06,145.24,183300.0],["2022-08-24",145.74,153.86,145.715,152.1,214200.0],["2022-08-25",153.12,155.9,152.18,155.05,194800.0],["2022-08-26",153.94,154.28,147.06,147.72,192400.0],["2022-08-29",144.94,147.09,143.07,146.68,159500.0],["2022-08-30",147.99,147.99,140.71,143.9,217300.0],["2022-08-31",146.77,149.4,144.06,147.45,248200.0],["2022-09-01",144.78,150.51,140.55,150.25,280600.0],["2022-09-02",153.35,155.94,147.33,152.93,300100.0],["2022-09-06",150.71,153.85,145.0,151.02,382300.0],["2022-09-07",150.8,161.79,150.71,160.42,360300.0],["2022-09-08",158.65,164.69,153.3,154.86,544000.0],["2022-09-09",157.66,161.13,154.05,159.25,474800.0],["2022-09-12",159.77,161.05,157.02,158.92,415000.0],["2022-09-13",151.66,155.44,150.286,153.33,297300.0],["2022-09-14",153.33,160.04,150.53,159.48,225400.0],["2022-09-15",157.5,160.96,154.62,154.71,287700.0],["2022-09-16",151.11,152.755,148.67,150.01,500000.0],["2022-09-19",149.1,154.385,145.875,153.16,272100.0],["2022-09-20",151.68,156.24,147.31,155.44,346900.0],["2022-09-21",154.78,155.0,132.42,132.43,1432200.0],["2022-09-22",132.43,133.67,125.38,129.42,1011700.0],["2022-09-23",126.44,127.86,120.2,122.73,459100.0],["2022-09-26",122.2,125.46,119.0,119.09,543700.0],["2022-09-27",121.5,123.37,116.15,118.83,360000.0],["2022-09-28",118.45,124.22,118.45,122.36,366100.0],["2022-09-29",120.09,125.94,120.05,125.69,256900.0],["2022-09-30",124.59,131.55,124.59,125.28,617600.0],["2022-10-03",125.27,132.85,124.42,127.51,477700.0],["2022-10-04",131.65,136.28,131.65,134.63,503400.0],["2022-10-05",132.3,137.83,130.11,136.77,322200.0],["2022-10-06",135.67,138.38,131.355,132.37,203600.0],["2022-10-07",130.44,131.0,121.945,122.93,377000.0],["2022-10-10",122.89,123.209,119.97,120.26,252100.0],["2022-10-11",119.05,123.28,115.9,119.69,209800.0],["2022-10-12",120.24,120.99,117.71,119.8,225500.0],["2022-10-13",115.92,122.45,114.48,118.94,219400.0],["2022-10-14",119.95,120.11,116.01,116.46,246000.0],["2022-10-17",120.28,122.11,117.34,117.63,257400.0],["2022-10-18",122.29,126.2,119.99,121.01,241200.0],["2022-10-19",118.6,119.42,115.86,119.27,180200.0],["2022-10-20",119.76,119.76,112.69,113.74,352000.0],["2022-10-21",113.76,114.99,110.08,114.49,652500.0],["2022-10-24",114.58,117.98,111.22,117.83,676300.0],["2022-10-25",118.12,128.29,118.12,125.34,565300.0],["2022-10-26",126.34,131.9,124.23,124.33,361000.0],["2022-10-27",125.11,128.89,122.87,124.47,324000.0],["2022-10-28",124.11,129.7,124.11,128.72,205500.0],["2022-10-31",128.01,129.63,125.86,127.49,244900.0],["2022-11-01",130.26,131.51,126.74,126.77,384000.0],["2022-11-02",128.0,134.97,114.11,121.17,1562000.0],["2022-11-03",118.23,118.735,106.95,107.1,571600.0],["2022-11-04",108.52,108.75,98.24,102.87,906900.0],["2022-11-07",104.53,105.4,99.18,100.44,713700.0],["2022-11-08",100.65,100.65,95.57,96.8,457900.0],["2022-11-09",96.29,97.03,92.01,96.11,704500.0],["2022-11-10",100.45,101.175,97.67,98.24,566800.0],["2022-11-11",98.26,111.95,97.17,110.14,949500.0],["2022-11-14",109.51,110.83,105.04,107.2,466900.0],["2022-11-15",109.67,112.766,107.5,108.3,338500.0],["2022-11-16",106.79,108.67,103.7,107.23,324100.0],["2022-11-17",105.13,107.48,103.72,106.27,346100.0],["2022-11-18",108.98,108.98,105.33,106.62,249700.0],["2022-11-21",105.75,106.63,101.14,101.25,338200.0],["2022-11-22",100.6,102.505,98.372,102.18,288800.0],["2022-11-23",102.5,106.11,101.67,105.51,181600.0],["2022-11-25",105.1,106.28,102.95,105.52,115000.0],["2022-11-28",105.02,107.18,105.02,106.37,308100.0],["2022-11-29",106.22,106.98,103.3,103.87,376700.0],["2022-11-30",104.45,109.38,103.49,109.05,266400.0],["2022-12-01",109.14,111.36,106.99,108.37,259100.0],["2022-12-02",106.78,111.14,105.21,110.9,241100.0],["2022-12-05",109.79,110.87,100.29,102.75,443500.0],["2022-12-06",101.8,102.49,94.66,95.69,424200.0],["2022-12-07",95.27,98.57,95.02,98.37,262900.0],["2022-12-08",99.37,100.995,96.91,99.1,200200.0],["2022-12-09",98.68,101.41,97.445,99.31,217500.0],["2022-12-12",99.02,102.955,98.85,100.44,392000.0],["2022-12-13",104.64,106.93,97.385,100.52,378400.0],["2022-12-14",100.01,100.24,95.57,97.22,361600.0],["2022-12-15",95.58,97.58,93.395,95.56,442800.0],["2022-12-16",93.75,96.03,91.43,94.63,586300.0],["2022-12-19",93.9,93.9,91.46,92.77,258000.0],["2022-12-20",91.71,93.41,90.8,93.19,243500.0],["2022-12-21",93.99,97.33,92.58,96.91,353300.0],["2022-12-22",96.61,96.61,92.16,95.8,192400.0],["2022-12-23",95.06,95.78,92.72,95.22,206100.0],["2022-12-27",94.52,94.52,89.74,89.89,221100.0],["2022-12-28",90.31,90.9,88.73,90.79,172700.0],["2022-12-29",92.36,94.07,91.58,93.29,129000.0],["2022-12-30",92.05,94.2,91.19,93.67,260600.0],["2023-01-03",95.0,96.691,92.83,94.08,271900.0],["2023-01-04",94.5,95.59,92.72,94.47,199800.0],["2023-01-05",93.51,94.68,87.85,88.1,280500.0],["2023-01-06",87.72,88.68,85.74,85.89,464800.0],["2023-01-09",87.0,92.95,86.07,87.83,356800.0],["2023-01-10",88.02,101.0,87.24,98.99,598100.0],["2023-01-11",99.0,106.98,99.0,105.22,662200.0],["2023-01-12",105.7,105.92,101.54,102.9,448400.0],["2023-01-13",101.94,104.54,98.769,101.79,207500.0],["2023-01-17",101.23,106.49,100.2,106.01,209800.0],["2023-01-18",106.87,107.0,99.3,101.11,211800.0],["2023-01-19",99.68,101.4,98.46,100.11,236100.0],["2023-01-20",101.61,102.12,98.89,99.9,225500.0],["2023-01-23",100.18,101.55,98.96,100.18,206600.0],["2023-01-24",99.98,101.11,98.83,99.4,92700.0],["2023-01-25",98.06,98.06,96.09,96.41,105800.0],["2023-01-26",97.97,98.57,94.51,97.23,135600.0],["2023-01-27",97.05,101.61,96.755,100.31,197400.0],["2023-01-30",98.75,99.72,96.2,96.26,191200.0],["2023-01-31",96.92,99.16,96.92,98.3,208800.0],["2023-02-01",98.3,102.69,96.52,102.25,321500.0],["2023-02-02",103.69,111.385,103.69,111.18,511200.0],["2023-02-03",108.08,110.95,105.44,109.29,380700.0],["2023-02-06",108.45,108.57,104.53,105.64,388700.0],["2023-02-07",106.43,109.16,104.95,108.72,273100.0],["2023-02-08",107.96,111.04,105.19,105.34,220500.0],["2023-02-09",106.23,106.74,104.34,104.95,369800.0],["2023-02-10",103.56,105.38,101.98,104.1,369600.0],["2023-02-13",104.46,106.93,103.35,105.55,159000.0],["2023-02-14",104.6,107.94,103.583,107.42,220900.0],["2023-02-15",107.3,111.55,107.3,110.41,247900.0],["2023-02-16",108.42,114.31,107.05,111.64,455400.0],["2023-02-17",111.91,113.37,110.215,112.73,328600.0],["2023-02-21",110.96,110.96,106.55,108.45,406600.0],["2023-02-22",108.71,110.44,105.735,107.79,272800.0],["2023-02-23",109.0,110.88,105.71,107.69,617400.0],["2023-02-24",105.32,117.88,104.95,116.66,950000.0],["2023-02-27",118.53,120.69,117.0,120.25,367700.0],["2023-02-28",115.15,120.93,114.955,117.68,615400.0],["2023-03-01",117.98,119.61,116.368,118.13,223600.0],["2023-03-02",115.88,118.95,114.62,118.4,205900.0],["2023-03-03",118.63,119.23,114.22,118.93,583500.0],["2023-03-06",118.61,119.1,116.13,117.43,424000.0],["2023-03-07",117.61,119.645,116.28,117.53,433000.0],["2023-03-08",116.98,119.295,115.15,119.0,354400.0],["2023-03-09",119.0,121.29,114.67,115.31,624000.0],["2023-03-10",113.98,113.98,105.08,107.27,728200.0],["2023-03-13",106.0,113.68,103.29,111.42,657400.0],["2023-03-14",114.22,115.115,106.18,108.46,592200.0],["2023-03-15",106.53,111.505,105.7,110.31,317400.0],["2023-03-16",109.0,114.745,108.3,114.71,320600.0],["2023-03-17",115.42,115.495,111.78,112.92,385100.0],["2023-03-20",113.29,115.24,112.67,115.05,188400.0],["2023-03-21",116.6,119.76,115.9,118.54,298100.0],["2023-03-22",118.77,121.2,117.22,117.89,316400.0],["2023-03-23",118.96,122.5,117.92,119.23,319700.0],["2023-03-24",118.64,121.55,117.565,121.21,261700.0],["2023-03-27",122.56,123.89,119.82,121.13,190600.0],["2023-03-28",120.73,123.1,120.27,121.14,238100.0],["2023-03-29",122.2,126.24,121.67,122.0,436500.0],["2023-03-30",122.88,123.89,120.96,121.78,218800.0],["2023-03-31",122.27,124.99,121.795,124.03,509300.0],["2023-04-03",123.24,125.65,122.975,123.23,293500.0],["2023-04-04",124.06,126.3,122.46,125.8,268700.0],["2023-04-05",125.78,126.53,123.875,124.68,163900.0],["2023-04-06",124.22,125.43,123.015,124.6,178000.0],["2023-04-10",123.74,129.505,121.85,129.33,376300.0],["2023-04-11",129.2,135.71,129.2,132.83,379400.0],["2023-04-12",134.25,135.38,131.65,131.88,373400.0],["2023-04-13",133.02,135.37,130.96,134.06,368000.0],["2023-04-14",133.33,133.34,129.41,130.77,213600.0],["2023-04-17",131.38,134.32,130.73,133.73,247200.0],["2023-04-18",134.23,134.23,130.44,131.89,239900.0],["2023-04-19",131.41,136.55,131.41,136.28,284900.0],["2023-04-20",135.58,138.035,134.24,137.47,201100.0],["2023-04-21",137.95,140.234,136.07,139.7,294800.0],["2023-04-24",140.0,140.0,137.785,139.28,176900.0],["2023-04-25",138.45,138.64,134.155,134.85,172800.0],["2023-04-26",134.78,137.11,133.691,135.4,182200.0],["2023-04-27",135.4,135.71,129.22,134.9,300600.0],["2023-04-28",134.25,135.8,131.29,131.4,261700.0],["2023-05-01",130.57,133.44,130.03,133.05,245900.0],["2023-05-02",132.56,133.23,127.1,130.35,286000.0],["2023-05-03",130.92,133.72,130.88,133.02,294500.0],["2023-05-04",132.05,134.445,130.37,134.04,387600.0],["2023-05-05",130.0,130.0,121.0,124.79,749600.0],["2023-05-08",124.0,128.13,121.5,127.51,335400.0],["2023-05-09",126.98,126.98,123.81,124.535,206400.0],["2023-05-10",126.62,130.56,126.245,127.93,344200.0],["2023-05-11",127.4,129.66,126.25,128.76,231700.0],["2023-05-12",128.71,128.71,125.09,126.24,181400.0],["2023-05-15",126.69,131.05,124.95,130.95,230200.0],["2023-05-16",130.56,130.56,125.32,125.43,234900.0],["2023-05-17",125.88,127.36,124.4,126.21,209700.0],["2023-05-18",126.21,130.1,125.29,129.53,258400.0],["2023-05-19",130.87,132.92,127.02,128.12,240400.0],["2023-05-22",127.97,131.118,127.97,130.04,215000.0],["2023-05-23",129.95,131.87,124.755,126.4,285100.0],["2023-05-24",125.53,126.12,122.12,124.01,238500.0],["2023-05-25",123.91,123.91,117.57,120.94,305500.0],["2023-05-26",121.34,124.8,118.708,119.3,178000.0],["2023-05-30",120.4,122.21,120.4,121.68,153600.0],["2023-05-31",118.64,119.84,112.1,114.27,611100.0],["2023-06-01",114.15,114.745,103.97,110.35,950600.0],["2023-06-02",111.45,112.61,104.1,105.66,712200.0],["2023-06-05",105.0,107.34,104.72,105.21,303500.0],["2023-06-06",104.39,106.26,93.54,102.98,1668400.0],["2023-06-07",103.5,106.86,101.185,101.94,990600.0],["2023-06-08",101.31,102.76,100.22,101.46,566100.0],["2023-06-09",101.69,104.65,100.75,102.42,545500.0],["2023-06-12",101.97,105.89,101.97,104.25,582400.0],["2023-06-13",104.2,104.785,101.27,101.41,462100.0],["2023-06-14",101.52,104.98,101.38,102.55,448400.0],["2023-06-15",102.41,104.96,100.29,103.72,384400.0],["2023-06-16",105.53,105.53,100.14,101.55,733600.0],["2023-06-20",100.7,102.27,99.74,100.02,378500.0],["2023-06-21",99.75,101.95,98.0,98.46,338900.0],["2023-06-22",98.56,102.24,97.81,101.17,458300.0],["2023-06-23",100.21,101.33,98.825,98.91,344600.0],["2023-06-26",98.68,101.08,97.0,97.4,326400.0],["2023-06-27",97.58,97.93,95.44,96.56,358100.0],["2023-06-28",96.74,101.12,94.11,100.87,426300.0],["2023-06-29",100.24,103.65,99.01,103.59,330000.0],["2023-06-30",104.71,105.28,102.79,104.32,290000.0],["2023-07-03",104.27,104.6,102.64,104.04,103500.0],["2023-07-05",103.2,103.73,100.145,102.42,231700.0],["2023-07-06",101.67,102.49,99.15,100.78,305300.0],["2023-07-07",100.72,102.455,99.915,100.61,207600.0],["2023-07-10",100.34,105.62,100.34,103.75,275700.0],["2023-07-11",104.21,104.23,99.47,102.07,358000.0],["2023-07-12",103.14,103.74,101.4,101.41,207900.0],["2023-07-13",101.69,102.27,98.77,98.88,422000.0],["2023-07-14",98.02,100.86,96.5,100.54,527600.0],["2023-07-17",100.32,101.66,98.0,99.93,492200.0],["2023-07-18",99.81,101.61,98.22,101.13,410000.0],["2023-07-19",102.98,104.28,100.29,102.43,277600.0],["2023-07-20",102.29,102.665,99.555,99.91,338300.0],["2023-07-21",100.59,103.72,99.67,103.72,278000.0],["2023-07-24",103.56,105.975,102.34,104.0,301900.0],["2023-07-25",102.86,104.52,102.13,104.16,548700.0],["2023-07-26",103.77,105.37,102.51,103.62,292500.0],["2023-07-27",104.92,104.99,100.07,101.13,262900.0],["2023-07-28",102.46,103.625,101.22,103.2,219100.0],["2023-07-31",102.97,105.16,102.74,105.06,329000.0],["2023-08-01",104.64,105.24,103.3,103.85,348200.0],["2023-08-02",101.81,101.81,99.14,101.25,335900.0],["2023-08-03",100.17,101.39,97.46,97.5,416300.0],["2023-08-04",109.48,119.365,109.48,115.3,1360200.0],["2023-08-07",115.73,116.43,108.89,111.31,524900.0],["2023-08-08",110.6,113.245,109.66,112.08,340300.0],["2023-08-09",111.29,114.0,110.75,113.02,363600.0],["2023-08-10",113.64,116.56,113.32,114.44,410300.0],["2023-08-11",113.48,117.04,113.23,116.39,167600.0],["2023-08-14",115.53,116.86,113.77,116.28,341200.0],["2023-08-15",116.18,116.79,113.52,114.14,270400.0],["2023-08-16",113.57,114.92,108.14,108.29,358500.0],["2023-08-17",108.22,109.43,105.38,106.08,291500.0],["2023-08-18",105.14,110.21,105.09,110.05,331900.0],["2023-08-21",109.65,110.62,107.46,107.48,186800.0],["2023-08-22",107.71,108.84,105.42,107.05,154900.0],["2023-08-23",107.18,109.03,106.64,108.5,158800.0],["2023-08-24",108.1,108.1,104.9,105.92,223000.0],["2023-08-25",106.27,106.98,103.61,104.32,163000.0],["2023-08-28",104.03,104.61,100.56,100.9,340500.0],["2023-08-29",100.92,105.45,100.56,105.1,213300.0],["2023-08-30",105.1,108.1,105.015,107.28,323900.0],["2023-08-31",107.3,107.83,103.33,103.37,387100.0],["2023-09-01",103.65,104.37,101.495,102.42,180700.0],["2023-09-05",101.3,101.835,98.725,99.56,337700.0],["2023-09-06",99.82,99.82,97.395,98.77,272200.0],["2023-09-07",98.57,99.25,95.7,97.63,308400.0],["2023-09-08",97.63,97.73,96.21,96.27,258600.0],["2023-09-11",96.99,100.73,96.53,100.17,435200.0],["2023-09-12",98.0,100.0,94.95,96.32,365900.0],["2023-09-13",96.23,98.72,94.42,96.5,558600.0],["2023-09-14",96.78,97.55,94.0,94.2,414900.0],["2023-09-15",94.54,94.58,90.35,90.53,455900.0],["2023-09-18",89.94,93.27,89.34,93.13,352300.0],["2023-09-19",92.77,93.66,92.015,93.51,256500.0],["2023-09-20",94.18,94.18,89.17,89.37,320200.0],["2023-09-21",88.14,88.57,86.24,87.3,401300.0],["2023-09-22",87.45,87.992,84.73,85.5,397600.0],["2023-09-25",85.99,85.99,82.51,84.97,393100.0],["2023-09-26",84.5,85.41,82.65,84.96,304700.0],["2023-09-27",85.42,91.41,85.015,91.25,674500.0],["2023-09-28",90.78,97.79,90.78,96.08,916100.0],["2023-09-29",97.08,97.9,93.92,94.26,478600.0],["2023-10-02",92.99,95.205,91.565,92.1,523900.0],["2023-10-03",91.25,91.32,88.16,88.28,479500.0],["2023-10-04",88.9,89.222,83.87,86.13,358500.0],["2023-10-05",86.68,87.61,81.81,83.78,317000.0],["2023-10-06",82.07,84.088,81.59,83.87,231600.0],["2023-10-09",82.89,84.35,80.82,82.86,176500.0],["2023-10-10",83.0,88.17,82.86,86.75,260000.0],["2023-10-11",85.75,86.75,82.26,83.88,355800.0],["2023-10-12",83.02,83.02,79.36,80.81,337000.0],["2023-10-13",79.74,83.81,79.61,83.5,321000.0],["2023-10-16",84.64,85.25,82.61,84.36,333200.0],["2023-10-17",82.91,86.65,82.91,84.9,244300.0],["2023-10-18",84.37,86.63,83.73,83.84,210100.0],["2023-10-19",83.57,83.7,80.79,81.95,320400.0],["2023-10-20",81.72,84.02,79.185,82.17,463100.0],["2023-10-23",81.72,82.33,80.23,80.36,335100.0],["2023-10-24",80.83,82.085,78.97,80.28,428000.0],["2023-10-25",79.22,79.81,75.239,75.44,375300.0],["2023-10-26",75.19,75.514,72.42,73.15,260400.0],["2023-10-27",74.24,78.26,74.24,78.19,569200.0],["2023-10-30",79.88,79.88,75.99,76.82,380500.0],["2023-10-31",77.5,79.15,77.2,78.52,232900.0],["2023-11-01",78.16,79.31,77.455,78.92,223800.0],["2023-11-02",79.61,84.29,78.6,79.16,654800.0],["2023-11-03",78.55,85.0,78.55,83.28,908300.0],["2023-11-06",83.05,83.93,80.545,80.98,344400.0],["2023-11-07",80.71,83.28,80.445,82.5,297700.0],["2023-11-08",82.28,82.28,76.71,76.98,401100.0],["2023-11-09",77.0,77.0,72.3,72.65,651500.0],["2023-11-10",72.55,73.27,70.24,72.43,497000.0],["2023-11-13",72.94,76.92,71.58,75.33,542900.0],["2023-11-14",78.42,81.06,78.33,80.34,321200.0],["2023-11-15",80.3,82.665,80.17,81.6,296900.0],["2023-11-16",82.0,82.985,80.52,81.0,342500.0],["2023-11-17",81.76,82.72,78.85,81.46,298900.0],["2023-11-20",81.66,85.5,80.95,83.59,440500.0],["2023-11-21",82.46,83.63,81.34,83.25,272600.0],["2023-11-22",84.52,87.24,84.23,86.82,270800.0],["2023-11-24",86.53,87.8,85.31,86.75,117400.0],["2023-11-27",85.67,89.56,83.04,88.29,536600.0],["2023-11-28",87.68,89.46,84.84,85.41,193600.0],["2023-11-29",86.39,88.81,86.0,87.44,263600.0],["2023-11-30",88.12,88.99,84.41,85.28,547600.0],["2023-12-01",84.88,89.7,84.403,89.2,395500.0],["2023-12-04",88.68,90.88,88.195,89.95,363400.0],["2023-12-05",88.82,89.125,84.55,85.6,367100.0],["2023-12-06",86.5,87.65,84.84,84.95,190100.0],["2023-12-07",85.1,87.8,84.72,86.87,269700.0],["2023-12-08",86.38,89.58,85.43,89.16,339900.0],["2023-12-11",90.51,90.63,87.62,89.1,302800.0],["2023-12-12",90.11,94.65,89.77,93.29,357600.0],["2023-12-13",93.29,99.21,92.65,96.7,305800.0],["2023-12-14",99.07,105.88,96.85,102.62,693300.0],["2023-12-15",103.41,104.25,99.47,101.01,777800.0],["2023-12-18",101.6,101.703,99.66,100.69,279100.0],["2023-12-19",102.41,105.17,100.55,104.85,342000.0],["2023-12-20",104.63,108.27,104.49,105.48,746100.0],["2023-12-21",106.77,108.73,106.23,106.85,306800.0],["2023-12-22",107.69,108.72,106.33,107.08,237400.0],["2023-12-26",107.48,107.48,105.83,106.83,228400.0],["2023-12-27",107.57,109.15,106.04,109.01,253300.0],["2023-12-28",108.56,110.48,107.14,108.84,139300.0],["2023-12-29",108.43,109.98,106.94,107.04,210000.0],["2024-01-02",105.52,107.24,100.13,101.34,418800.0],["2024-01-03",99.82,101.77,97.5,101.03,407300.0],["2024-01-04",101.18,106.349,100.01,100.25,267700.0],["2024-01-05",98.64,106.035,98.32,105.25,306400.0],["2024-01-08",107.0,118.65,107.0,112.91,624700.0],["2024-01-09",111.2,112.845,109.17,111.73,465600.0],["2024-01-10",111.6,114.05,110.94,112.34,261900.0],["2024-01-11",112.31,112.5,108.42,109.3,257700.0],["2024-01-12",110.71,111.57,108.105,110.04,306600.0],["2024-01-16",108.68,111.23,108.095,110.39,373300.0],["2024-01-17",107.79,110.6,107.53,110.55,367900.0],["2024-01-18",111.0,111.63,109.09,110.6,257500.0],["2024-01-19",111.03,111.03,108.7,109.49,285600.0],["2024-01-22",110.47,114.86,109.255,114.75,284300.0],["2024-01-23",116.43,117.7,114.61,117.1,353600.0],["2024-01-24",118.5,118.74,115.86,117.16,260000.0],["2024-01-25",119.43,119.96,116.11,118.21,270800.0],["2024-01-26",119.09,119.09,116.07,117.47,306200.0],["2024-01-29",117.46,121.31,117.43,121.16,240400.0],["2024-01-30",120.49,120.49,117.27,117.98,236300.0],["2024-01-31",117.9,121.95,117.45,119.78,352600.0],["2024-02-01",120.54,123.87,119.88,123.61,261000.0],["2024-02-02",121.84,121.84,117.9,119.89,290800.0],["2024-02-05",118.53,118.825,116.75,117.02,228200.0],["2024-02-06",117.2,119.56,115.25,119.23,350400.0],["2024-02-07",118.78,121.0,117.545,119.89,249600.0],["2024-02-08",119.5,121.32,118.9,121.07,200200.0],["2024-02-09",122.0,122.22,120.1,121.38,246500.0],["2024-02-12",121.16,122.31,119.16,119.16,327200.0],["2024-02-13",114.28,116.49,112.42,112.87,364000.0],["2024-02-14",113.94,115.521,111.08,114.42,364700.0],["2024-02-15",115.25,119.59,115.25,117.64,252300.0],["2024-02-16",116.48,117.3,114.11,114.2,213200.0],["2024-02-20",113.05,114.11,110.73,112.17,396000.0],["2024-02-21",111.08,113.56,110.06,111.92,227100.0],["2024-02-22",111.92,116.56,111.1,115.07,413700.0],["2024-02-23",110.0,110.965,104.01,105.07,1150900.0],["2024-02-26",104.53,106.71,103.35,106.11,360300.0],["2024-02-27",107.0,118.5,107.0,118.43,516100.0],["2024-02-28",117.83,119.13,112.26,118.28,407100.0],["2024-02-29",119.61,124.115,118.53,118.65,447900.0],["2024-03-01",118.1,121.745,116.13,120.52,243400.0],["2024-03-04",113.36,115.0,108.01,109.05,1378500.0],["2024-03-05",108.01,108.875,105.8,107.43,2271800.0],["2024-03-06",108.31,109.15,106.855,108.08,647600.0],["2024-03-07",108.94,112.56,107.835,112.0,629300.0],["2024-03-08",112.0,114.7,109.41,111.66,762800.0],["2024-03-11",110.73,110.818,106.88,107.28,376300.0],["2024-03-12",106.66,107.2,103.37,105.88,484000.0],["2024-03-13",105.17,106.52,103.71,104.76,170700.0],["2024-03-14",104.95,105.67,102.72,104.96,311700.0],["2024-03-15",104.28,104.34,101.034,102.09,681500.0],["2024-03-18",102.78,105.14,101.29,102.29,425600.0],["2024-03-19",102.13,105.16,101.01,104.25,413800.0],["2024-03-20",104.26,106.56,102.845,105.5,336800.0],["2024-03-21",105.97,110.47,105.97,109.49,490100.0],["2024-03-22",109.49,109.49,107.71,108.33,132300.0],["2024-03-25",109.2,112.98,108.89,112.64,618300.0],["2024-03-26",114.49,116.32,111.76,115.0,607400.0],["2024-03-27",116.09,117.56,114.75,115.76,406900.0],["2024-03-28",115.39,118.04,113.27,116.0,419300.0],["2024-04-01",115.72,116.33,113.58,115.55,290900.0],["2024-04-02",112.99,112.99,107.355,109.25,919900.0],["2024-04-03",107.93,110.235,106.57,107.5,1008800.0],["2024-04-04",109.28,111.42,106.2,107.31,888000.0],["2024-04-05",106.74,112.78,106.575,111.76,892500.0],["2024-04-08",112.8,114.53,110.0,113.04,244900.0],["2024-04-09",113.71,115.57,112.37,113.19,235300.0],["2024-04-10",109.14,114.94,109.14,114.74,495600.0],["2024-04-11",115.92,116.56,113.2,114.84,225600.0],["2024-04-12",114.25,114.33,110.76,113.12,209400.0],["2024-04-15",112.88,113.96,108.7,109.48,338200.0],["2024-04-16",108.7,110.41,108.0,109.85,179400.0],["2024-04-17",110.41,113.04,108.84,111.49,260500.0],["2024-04-18",111.95,114.47,109.855,112.12,261500.0],["2024-04-19",111.55,114.63,110.39,112.09,264400.0],["2024-04-22",112.51,114.44,110.8,113.62,301200.0],["2024-04-23",114.47,116.42,112.83,116.34,203300.0],["2024-04-24",116.52,118.43,115.225,116.43,330700.0],["2024-04-25",114.42,114.42,110.93,111.27,412800.0],["2024-04-26",110.98,112.74,109.49,111.91,427500.0],["2024-04-29",112.3,112.575,108.27,108.64,358700.0],["2024-04-30",107.35,110.15,107.35,109.58,286400.0],["2024-05-01",110.02,113.2,108.78,111.74,491800.0],["2024-05-02",112.22,112.22,108.56,110.88,588400.0],["2024-05-03",108.91,113.0,102.55,102.68,887500.0],["2024-05-06",102.84,107.85,102.8,106.83,565700.0],["2024-05-07",106.55,106.98,104.18,106.22,488100.0],["2024-05-08",105.34,105.34,98.53,98.76,601000.0],["2024-05-09",98.39,101.12,98.39,99.88,267100.0],["2024-05-10",100.83,101.79,96.305,99.01,376600.0],["2024-05-13",100.26,101.541,97.77,98.87,260600.0],["2024-05-14",100.18,100.77,98.3,99.41,423900.0],["2024-05-15",101.51,101.65,99.0,100.59,250800.0],["2024-05-16",100.72,101.56,98.59,98.7,173300.0],["2024-05-17",98.88,98.88,90.64,94.83,830800.0],["2024-05-20",94.33,94.97,90.89,92.61,371600.0],["2024-05-21",92.39,93.29,91.3,91.5,257700.0],["2024-05-22",91.09,91.775,89.98,90.59,314500.0],["2024-05-23",91.07,91.07,86.4,88.04,509400.0],["2024-05-24",88.1,90.36,87.02,88.94,279600.0],["2024-05-28",90.12,90.32,86.96,87.77,281700.0],["2024-05-29",86.35,87.415,85.09,86.75,264200.0],["2024-05-30",87.13,88.48,86.09,88.13,498900.0],["2024-05-31",89.41,89.86,86.6,88.21,243500.0],["2024-06-03",88.91,89.115,83.845,84.07,351600.0],["2024-06-04",83.52,85.705,82.6,85.18,377400.0],["2024-06-05",85.98,91.51,84.8,90.51,468500.0],["2024-06-06",91.21,98.32,91.035,97.85,789200.0],["2024-06-07",96.38,97.45,94.64,95.66,486000.0],["2024-06-10",94.68,96.455,93.29,95.13,298600.0],["2024-06-11",94.04,94.95,92.01,92.71,497600.0],["2024-06-12",94.8,97.04,91.28,92.5,430600.0],["2024-06-13",91.59,92.87,90.55,92.8,252500.0],["2024-06-14",92.37,94.36,91.1,94.33,235200.0],["2024-06-17",93.91,96.115,92.45,95.75,208900.0],["2024-06-18",95.26,102.07,93.54,98.16,424200.0],["2024-06-20",99.75,107.04,99.75,105.37,643900.0],["2024-06-21",105.28,105.64,101.46,103.02,981700.0],["2024-06-24",102.34,105.35,100.099,101.84,283600.0],["2024-06-25",101.85,102.08,100.0,101.66,185300.0],["2024-06-26",100.84,103.77,100.84,102.85,218200.0],["2024-06-27",102.54,104.54,102.54,104.38,110600.0],["2024-06-28",104.86,108.33,104.11,107.64,655200.0],["2024-07-01",107.5,109.5,104.495,106.45,305200.0],["2024-07-02",105.65,106.99,98.105,98.61,514700.0],["2024-07-03",98.61,99.13,90.93,96.76,480200.0],["2024-07-05",96.06,101.66,94.98,99.51,331400.0],["2024-07-08",100.33,102.12,95.86,95.9,288500.0],["2024-07-09",95.95,96.88,94.07,95.37,214200.0],["2024-07-10",96.73,96.73,92.18,94.8,257200.0],["2024-07-11",95.6,100.04,95.26,97.29,249400.0],["2024-07-12",98.21,99.75,95.94,96.19,160700.0],["2024-07-15",97.01,98.95,95.71,98.6,322600.0],["2024-07-16",99.59,105.57,99.59,104.96,420900.0],["2024-07-17",103.55,105.73,100.22,101.19,291800.0],["2024-07-18",101.36,104.3,97.285,98.51,231100.0],["2024-07-19",99.29,99.625,96.168,98.97,199700.0],["2024-07-22",99.32,100.7,97.35,99.02,168700.0],["2024-07-23",98.26,102.5,98.005,100.15,217600.0],["2024-07-24",99.0,100.31,96.59,97.36,211000.0],["2024-07-25",96.96,99.02,94.74,94.93,228200.0],["2024-07-26",95.54,95.54,86.77,88.34,753000.0],["2024-07-29",89.14,91.29,87.515,88.57,494900.0],["2024-07-30",88.58,91.66,87.35,89.1,401100.0],["2024-07-31",89.67,89.74,85.81,86.25,429900.0],["2024-08-01",86.33,87.05,83.63,84.22,886400.0],["2024-08-02",75.19,79.41,71.525,73.88,1772300.0],["2024-08-05",70.93,71.7,65.545,70.77,905200.0],["2024-08-06",71.81,73.64,68.07,72.83,681100.0],["2024-08-07",73.17,75.0,68.12,68.5,380800.0],["2024-08-08",69.13,70.92,68.07,70.86,333900.0],["2024-08-09",70.34,72.32,69.37,70.99,436200.0],["2024-08-12",71.07,71.07,64.54,64.64,544800.0],["2024-08-13",65.16,68.77,64.35,66.48,1007200.0],["2024-08-14",66.74,68.25,66.21,66.49,701200.0],["2024-08-15",68.68,69.78,65.55,66.62,652000.0],["2024-08-16",66.3,67.16,64.875,65.48,421100.0],["2024-08-19",65.38,70.0,63.65,69.68,579200.0],["2024-08-20",69.5,70.7,68.23,69.93,776400.0],["2024-08-21",70.28,70.89,67.99,70.67,373000.0],["2024-08-22",71.44,71.63,68.78,69.84,276900.0],["2024-08-23",70.84,72.11,69.55,70.01,322100.0],["2024-08-26",70.25,70.25,68.59,69.81,481500.0],["2024-08-27",69.89,69.893,67.715,67.95,521100.0],["2024-08-28",67.31,69.12,66.93,68.56,215200.0],["2024-08-29",69.55,78.92,69.049,72.42,772900.0],["2024-08-30",72.4,73.41,70.27,70.88,510700.0],["2024-09-03",69.97,71.33,67.38,68.0,461400.0],["2024-09-04",67.69,71.76,66.09,68.98,665000.0],["2024-09-05",68.98,69.0,60.88,65.21,1093000.0],["2024-09-06",65.33,67.45,61.94,67.2,766600.0],["2024-09-09",67.435,70.77,67.31,69.98,873100.0],["2024-09-10",70.47,73.07,68.58,72.41,525500.0],["2024-09-11",72.24,74.985,71.175,74.83,365000.0],["2024-09-12",75.3,76.06,74.33,74.76,371200.0],["2024-09-13",75.61,77.96,75.24,76.61,227700.0],["2024-09-16",77.2,77.94,73.6,73.7,308400.0],["2024-09-17",74.33,75.35,70.81,71.51,354900.0],["2024-09-18",71.03,75.06,70.51,71.03,457900.0],["2024-09-19",73.67,74.85,72.44,73.08,367600.0],["2024-09-20",72.73,73.59,69.69,70.0,580900.0],["2024-09-23",70.03,71.51,69.52,70.05,475900.0],["2024-09-24",70.35,71.345,69.86,70.3,354200.0],["2024-09-25",71.12,73.93,70.91,72.69,534300.0],["2024-09-26",74.68,74.955,71.42,71.63,324100.0],["2024-09-27",73.24,73.68,71.91,72.87,421300.0],["2024-09-30",72.54,75.0,72.23,74.24,339800.0],["2024-10-01",73.57,73.57,68.975,71.58,534400.0],["2024-10-02",70.8,71.49,69.0,71.03,328500.0],["2024-10-03",70.74,70.74,65.64,66.28,592700.0],["2024-10-04",65.92,66.845,61.36,62.71,894900.0],["2024-10-07",62.57,62.97,60.09,60.36,807000.0],["2024-10-08",60.53,62.03,59.26,60.19,543100.0],["2024-10-09",60.63,61.46,58.35,58.67,487200.0],["2024-10-10",58.15,58.44,56.5,57.38,431700.0],["2024-10-11",57.36,58.52,56.698,57.07,600200.0],["2024-10-14",57.27,58.98,55.92,57.935,597800.0],["2024-10-15",57.82,60.38,57.43,60.13,590600.0],["2024-10-16",60.4,62.69,60.375,61.77,659600.0],["2024-10-17",62.5,64.05,62.2,62.49,618900.0],["2024-10-18",62.6,63.35,61.195,62.67,347300.0],["2024-10-21",62.29,62.55,60.688,62.1,667300.0],["2024-10-22",70.11,76.27,69.16,75.59,2717000.0],["2024-10-23",76.17,76.41,72.47,74.36,757800.0],["2024-10-24",74.48,78.38,74.48,78.12,790400.0],["2024-10-25",78.12,78.29,75.51,75.68,483400.0],["2024-10-28",76.42,77.81,75.115,76.3,422500.0],["2024-10-29",75.88,77.92,75.306,77.0,273300.0],["2024-10-30",76.76,78.53,75.14,75.77,810800.0],["2024-10-31",68.0,75.83,67.92,72.44,1317100.0],["2024-11-01",73.75,77.8,72.855,75.04,706800.0],["2024-11-04",74.21,81.75,74.16,81.44,836900.0],["2024-11-05",80.94,88.64,79.69,86.68,1227300.0],["2024-11-06",89.36,91.8,87.285,89.5,739200.0],["2024-11-07",89.66,89.66,87.495,88.76,499100.0],["2024-11-08",88.96,89.88,84.79,86.48,462500.0],["2024-11-11",86.68,89.67,86.12,88.93,372400.0],["2024-11-12",88.24,90.19,86.5,87.2,334400.0],["2024-11-13",87.93,88.74,86.05,87.13,354500.0],["2024-11-14",86.55,86.73,83.23,83.44,277900.0],["2024-11-15",83.51,83.705,80.2,80.45,480400.0],["2024-11-18",80.12,81.206,76.54,76.86,630100.0],["2024-11-19",76.09,76.96,74.96,75.47,491400.0],["2024-11-20",75.0,75.5,72.36,73.74,558000.0],["2024-11-21",73.92,75.145,72.615,73.9,469900.0],["2024-11-22",73.78,75.29,71.0,73.99,420200.0],["2024-11-25",75.15,82.5,74.31,82.32,536200.0],["2024-11-26",82.15,82.68,80.61,82.45,359400.0],["2024-11-27",83.13,89.1,82.55,89.02,555700.0],["2024-11-29",89.27,89.27,85.565,86.965,155500.0],["2024-12-02",85.9,88.08,84.53,87.9,392300.0],["2024-12-03",85.56,86.08,82.26,86.015,352500.0],["2024-12-04",85.44,87.395,85.39,86.8,284600.0],["2024-12-05",86.78,87.5,81.38,81.41,314000.0],["2024-12-06",82.45,85.64,81.1,85.18,291000.0],["2024-12-09",86.21,86.583,81.87,82.79,307600.0],["2024-12-10",84.7,87.95,82.12,86.9,269700.0],["2024-12-11",88.4,92.38,87.45,89.93,303800.0],["2024-12-12",89.51,91.323,88.04,88.13,212300.0],["2024-12-13",87.89,89.755,86.066,86.43,320400.0],["2024-12-16",86.47,90.97,84.5,90.36,345300.0],["2024-12-17",89.5,91.6,88.6,91.45,270300.0],["2024-12-18",92.33,92.33,85.242,85.95,401000.0],["2024-12-19",86.5,88.67,84.17,87.66,388300.0],["2024-12-20",85.29,91.22,85.29,90.39,518000.0],["2024-12-23",89.72,89.72,87.15,88.66,227900.0],["2024-12-24",88.95,89.5,87.26,89.37,122300.0],["2024-12-26",88.02,91.02,88.02,89.99,198000.0],["2024-12-27",88.69,89.99,86.685,88.8,176600.0],["2024-12-30",88.46,88.7,86.19,86.92,216000.0],["2024-12-31",88.12,90.42,87.73,90.17,215800.0],["2025-01-02",90.52,91.945,86.55,89.44,187100.0],["2025-01-03",89.91,91.325,88.12,90.82,140800.0],["2025-01-06",91.28,94.77,91.21,92.3,325900.0],["2025-01-07",92.84,94.36,90.0,90.57,224200.0],["2025-01-08",90.53,93.96,88.72,93.0,413600.0],["2025-01-10",90.26,98.53,89.05,97.7,854500.0],["2025-01-13",97.47,97.5,86.99,94.59,624100.0],["2025-01-14",96.51,101.23,94.76,99.01,845500.0],["2025-01-15",100.0,103.52,98.1,103.16,744500.0],["2025-01-16",104.14,107.32,101.93,106.99,534600.0],["2025-01-17",108.99,108.99,105.735,108.33,456600.0],["2025-01-21",109.88,110.88,106.927,108.71,287300.0],["2025-01-22",107.64,111.5,106.41,110.79,471300.0],["2025-01-23",110.69,113.27,109.0,111.01,432000.0],["2025-01-24",110.32,112.31,108.63,110.65,337200.0],["2025-01-27",109.44,112.429,109.44,111.34,315300.0],["2025-01-28",110.79,113.64,108.345,112.02,343500.0],["2025-01-29",112.0,112.85,109.96,110.34,364400.0],["2025-01-30",110.92,113.0,106.03,107.74,429500.0],["2025-01-31",108.15,109.805,106.885,108.85,380000.0],["2025-02-03",105.66,112.78,104.97,108.88,484000.0],["2025-02-04",109.01,111.84,109.01,110.85,365700.0],["2025-02-05",110.9,112.2,108.81,111.12,264900.0],["2025-02-06",111.25,112.19,108.06,108.55,407100.0],["2025-02-07",107.43,112.085,107.43,110.0,405800.0],["2025-02-10",110.75,111.195,108.515,109.5,401700.0],["2025-02-11",108.08,109.38,106.88,106.89,262500.0],["2025-02-12",104.81,112.085,104.81,111.17,406000.0],["2025-02-13",112.17,112.76,110.26,112.19,357800.0],["2025-02-14",112.76,112.95,111.46,112.11,223300.0],["2025-02-18",112.39,113.5,110.63,112.41,270200.0],["2025-02-19",110.88,114.47,110.88,113.04,459000.0],["2025-02-20",112.45,113.19,111.045,112.67,419800.0],["2025-02-21",118.64,128.52,116.25,119.44,1775700.0],["2025-02-24",118.1,122.29,115.379,118.88,789800.0],["2025-02-25",118.98,119.304,110.6,113.91,799000.0],["2025-02-26",114.23,118.04,108.47,109.42,573300.0],["2025-02-27",109.72,111.0,106.37,106.57,339200.0],["2025-02-28",104.71,110.32,104.71,110.16,539000.0],["2025-03-03",109.39,111.47,106.18,109.1,817500.0],["2025-03-04",106.69,109.25,104.86,107.29,494900.0],["2025-03-05",106.42,107.71,104.57,107.68,413300.0],["2025-03-06",105.16,106.98,101.07,101.39,388700.0],["2025-03-07",101.29,102.24,96.21,101.75,452400.0],["2025-03-10",100.66,100.66,95.5,98.0,502800.0],["2025-03-11",98.74,105.08,98.7,103.91,602500.0],["2025-03-12",106.0,106.0,101.3,101.69,468700.0],["2025-03-13",101.14,102.59,97.02,97.77,260900.0],["2025-03-14",99.28,101.07,98.835,100.67,326900.0],["2025-03-17",103.89,106.03,99.02,103.7,332400.0],["2025-03-18",102.33,103.165,100.32,101.66,216000.0],["2025-03-19",101.8,106.9,101.52,103.11,498000.0],["2025-03-20",101.88,105.0,101.88,104.34,268700.0],["2025-03-21",102.5,104.55,100.21,104.49,400900.0],["2025-03-24",106.42,106.42,104.38,105.86,234600.0],["2025-03-25",106.4,110.42,105.74,106.6,305300.0],["2025-03-26",106.51,106.88,103.58,104.96,202700.0],["2025-03-27",104.38,106.764,104.13,106.11,192300.0],["2025-03-28",105.97,106.21,103.37,105.0,233600.0],["2025-03-31",103.72,104.875,101.81,104.68,281500.0],["2025-04-01",104.16,107.3,101.02,106.88,504900.0],["2025-04-02",104.58,109.34,103.41,108.33,341300.0],["2025-04-03",103.44,106.92,101.565,105.92,601600.0],["2025-04-04",101.65,102.945,96.66,100.34,405500.0],["2025-04-07",100.25,104.63,92.52,100.17,546900.0],["2025-04-08",102.45,105.09,95.64,96.84,359300.0],["2025-04-09",95.06,105.28,93.66,103.45,681200.0],["2025-04-10",99.95,100.64,95.74,98.79,375300.0],["2025-04-11",98.54,102.44,95.95,102.09,487700.0],["2025-04-14",102.77,103.38,99.75,103.2,348700.0],["2025-04-15",103.39,104.12,100.41,100.75,294200.0],["2025-04-16",99.91,101.65,98.405,99.95,260900.0],["2025-04-17",99.49,102.8,99.49,100.96,256800.0],["2025-04-21",99.6,100.08,97.16,98.63,292300.0],["2025-04-22",100.35,101.74,97.36,99.48,385400.0],["2025-04-23",103.48,107.505,101.0,102.64,298600.0],["2025-04-24",103.92,106.015,103.34,104.78,236100.0],["2025-04-25",104.2,106.06,103.16,105.99,203400.0],["2025-04-28",105.86,107.4,104.525,106.64,331500.0],["2025-04-29",106.42,107.355,104.89,106.64,253500.0],["2025-04-30",106.47,107.76,105.0,106.89,488700.0],["2025-05-01",107.69,110.39,105.62,108.59,622600.0],["2025-05-02",119.75,133.2,119.08,131.12,2131900.0],["2025-05-05",128.758,137.49,128.758,135.76,1269200.0],["2025-05-06",134.09,135.85,131.81,135.18,805900.0],["2025-05-07",135.43,137.91,134.82,136.19,612600.0],["2025-05-08",137.03,140.73,136.395,137.0,470700.0],["2025-05-09",138.08,139.53,136.89,137.7,493100.0],["2025-05-12",139.3,141.39,137.363,137.8,579300.0],["2025-05-13",138.11,140.86,137.9,139.78,389000.0],["2025-05-14",139.78,142.27,139.28,140.46,652500.0],["2025-05-15",141.24,142.37,138.0,141.04,534800.0],["2025-05-16",141.04,142.68,140.09,141.0,664200.0],["2025-05-19",139.93,142.296,137.6,141.78,663000.0],["2025-05-20",141.0,142.055,140.451,141.21,577000.0],["2025-05-21",140.0,142.99,139.02,139.87,718000.0],["2025-05-22",140.38,143.36,139.35,142.44,412600.0],["2025-05-23",140.84,144.25,139.071,142.69,347000.0],["2025-05-27",144.48,146.58,143.87,146.37,263500.0],["2025-05-28",145.36,145.54,137.98,141.37,648600.0],["2025-05-29",142.79,143.39,140.32,142.24,757100.0],["2025-05-30",142.23,142.32,139.51,140.5,787500.0],["2025-06-02",140.21,141.22,138.18,140.65,726200.0],["2025-06-03",141.01,146.9,140.635,144.98,602400.0],["2025-06-04",145.04,146.12,143.27,143.83,460000.0],["2025-06-05",144.04,146.55,143.06,145.23,446400.0],["2025-06-06",146.85,147.46,145.05,146.68,353300.0],["2025-06-09",146.59,147.96,144.86,147.48,491500.0],["2025-06-10",147.98,150.0,147.14,148.53,402300.0],["2025-06-11",148.38,149.49,147.34,147.38,487500.0],["2025-06-12",146.76,147.38,144.47,145.48,432800.0],["2025-06-13",142.67,146.564,141.9,143.85,315700.0],["2025-06-16",145.26,145.75,141.63,144.81,353000.0],["2025-06-17",143.52,146.9,141.19,144.95,443000.0],["2025-06-18",145.01,146.8,143.47,145.53,279100.0],["2025-06-20",145.69,146.475,144.43,145.74,373300.0],["2025-06-23",145.89,151.01,145.42,150.95,472400.0],["2025-06-24",151.16,154.51,147.35,153.65,469300.0],["2025-06-25",153.23,154.275,150.98,151.47,325700.0],["2025-06-26",152.66,153.155,150.59,152.69,242300.0],["2025-06-27",152.69,154.925,151.22,154.71,548700.0],["2025-06-30",154.78,157.13,152.74,153.96,337600.0],["2025-07-01",152.47,153.32,145.63,145.95,475100.0],["2025-07-02",145.41,146.885,141.79,142.78,630300.0],["2025-07-03",142.9,143.75,138.04,142.47,206900.0],["2025-07-07",142.65,143.83,138.813,139.22,481300.0],["2025-07-08",139.05,139.99,133.78,134.63,835600.0],["2025-07-09",135.74,135.95,129.48,132.88,767200.0],["2025-07-10",132.8,136.855,131.59,134.71,459800.0],["2025-07-11",134.71,137.39,133.175,135.94,562300.0],["2025-07-14",136.94,140.32,136.27,138.91,339400.0],["2025-07-15",138.78,138.78,133.68,133.92,380000.0],["2025-07-16",135.06,138.855,135.06,137.0,457800.0],["2025-07-17",135.73,137.67,135.37,135.76,375500.0],["2025-07-18",137.26,138.41,135.72,136.24,433900.0],["2025-07-21",136.3,136.56,134.25,135.52,209600.0],["2025-07-22",135.24,135.46,132.21,133.385,266500.0],["2025-07-23",133.56,135.26,133.29,134.63,275200.0],["2025-07-24",134.4,134.95,132.16,132.29,238200.0],["2025-07-25",133.12,134.36,132.28,134.18,184600.0],["2025-07-28",134.69,138.965,133.286,137.11,513300.0],["2025-07-29",137.27,138.47,136.23,136.77,264300.0],["2025-07-30",136.77,142.56,136.32,140.08,417000.0],["2025-07-31",140.08,142.03,137.6,140.18,861300.0],["2025-08-01",156.45,168.32,152.16,164.97,1883800.0],["2025-08-04",164.645,166.89,160.88,164.98,887900.0],["2025-08-05",165.0,165.0,158.315,160.34,638300.0],["2025-08-06",158.97,159.495,155.0,156.02,506900.0],["2025-08-07",157.28,161.04,156.06,160.99,419000.0],["2025-08-08",161.25,163.98,158.3,158.5,397600.0],["2025-08-11",158.93,161.035,156.248,160.56,357600.0],["2025-08-12",162.01,163.33,159.29,162.35,452000.0],["2025-08-13",163.93,168.085,163.38,166.86,851400.0],["2025-08-14",165.51,166.18,161.45,162.1,545200.0],["2025-08-15",163.54,163.54,160.27,160.58,407300.0],["2025-08-18",155.0,159.8,152.05,157.93,512200.0],["2025-08-19",158.55,159.62,156.525,158.52,305000.0],["2025-08-20",160.83,164.39,160.18,163.2,386900.0],["2025-08-21",163.2,167.62,162.35,166.68,428900.0],["2025-08-22",167.12,172.585,166.515,169.12,532000.0],["2025-08-25",168.0,169.44,165.37,165.68,274800.0],["2025-08-26",166.34,169.365,165.605,168.02,444700.0],["2025-08-27",168.36,170.835,167.32,169.79,318100.0],["2025-08-28",169.23,172.0,167.68,171.47,351500.0],["2025-08-29",172.4,172.4,168.95,169.98,193600.0],["2025-09-02",167.28,172.0,167.28,171.08,348000.0],["2025-09-03",170.03,177.0,170.03,176.58,573700.0],["2025-09-04",176.49,183.195,175.5,182.17,520900.0],["2025-09-05",182.36,183.95,180.18,181.05,350100.0],["2025-09-08",181.22,187.32,181.22,187.07,688300.0],["2025-09-09",186.59,187.57,184.775,186.39,288100.0],["2025-09-10",186.35,186.35,181.365,182.05,387300.0],["2025-09-11",183.0,184.44,179.12,181.03,395100.0],["2025-09-12",180.21,181.56,177.31,179.82,232400.0],["2025-09-15",179.29,179.795,175.72,176.16,408600.0],["2025-09-16",175.25,175.63,173.31,174.4,282500.0],["2025-09-17",174.42,175.645,171.27,172.2,311200.0],["2025-09-18",171.69,176.8,170.0,176.4,454200.0],["2025-09-19",176.52,178.26,174.53,175.02,533100.0],["2025-09-22",174.88,185.34,174.84,184.73,396300.0],["2025-09-23",182.98,184.54,175.45,175.46,1078100.0],["2025-09-24",174.84,177.793,171.74,173.93,313400.0],["2025-09-25",171.05,172.86,168.32,171.38,227700.0],["2025-09-26",171.19,172.34,168.99,170.81,128300.0],["2025-09-29",173.33,174.21,169.12,169.5,232900.0],["2025-09-30",169.5,172.79,166.425,171.99,236400.0],["2025-10-01",171.84,172.345,157.25,167.45,453800.0],["2025-10-02",168.29,174.18,167.45,173.81,329100.0],["2025-10-03",173.69,177.53,173.69,175.61,261300.0],["2025-10-06",176.03,180.0,174.365,175.745,272400.0],["2025-10-07",176.78,180.0,175.8,177.62,323700.0],["2025-10-08",178.6,179.28,175.805,179.0,291600.0],["2025-10-09",178.37,182.6,176.0,176.56,403400.0],["2025-10-10",178.08,180.42,176.01,176.2,216700.0],["2025-10-13",177.86,180.805,176.995,177.37,228500.0],["2025-10-14",177.4,180.27,175.07,176.84,337300.0],["2025-10-15",176.84,181.64,175.0,175.67,399400.0],["2025-10-16",177.73,183.115,173.29,181.02,267200.0],["2025-10-17",180.4,182.592,179.155,181.8,287900.0],["2025-10-20",182.36,183.255,177.475,182.25,188100.0],["2025-10-21",182.25,182.35,176.528,178.18,360500.0],["2025-10-22",179.59,180.78,174.09,176.87,410800.0],["2025-10-23",176.74,183.47,175.6,182.27,344300.0],["2025-10-24",184.4,185.78,180.15,180.61,260300.0],["2025-10-27",180.24,183.77,179.93,182.71,262600.0],["2025-10-28",181.68,188.53,181.0,182.67,472700.0],["2025-10-29",183.53,190.86,183.53,185.29,456200.0],["2025-10-30",184.0,188.69,181.42,184.12,561900.0],["2025-10-31",207.44,212.0,185.9,187.3,1384900.0],["2025-11-03",184.81,189.315,180.0,185.0,605300.0],["2025-11-04",182.68,185.04,177.74,181.1,501800.0],["2025-11-05",181.27,181.27,176.34,180.49,370300.0],["2025-11-06",180.51,183.39,173.7,177.4,374600.0],["2025-11-07",177.68,178.745,171.72,174.6,365500.0],["2025-11-10",175.81,179.03,171.75,176.3,419900.0],["2025-11-11",177.8,182.615,174.985,176.31,704600.0],["2025-11-12",177.99,181.375,177.38,179.12,656100.0],["2025-11-13",183.3,184.49,168.5,168.5,653500.0],["2025-11-14",166.64,171.09,162.35,170.82,602000.0],["2025-11-17",168.0,168.29,155.0,167.51,1010000.0],["2025-11-18",167.28,174.655,164.51,169.67,551100.0],["2025-11-19",170.04,171.375,166.07,167.19,465100.0],["2025-11-20",170.58,174.33,167.95,169.7,546000.0],["2025-11-21",169.18,180.31,169.18,177.82,510800.0],["2025-11-24",179.85,187.25,178.66,183.21,649400.0],["2025-11-25",183.18,189.73,181.97,188.3,615300.0],["2025-11-26",188.3,192.47,186.02,186.66,309400.0],["2025-11-28",189.23,190.665,183.97,188.01,164200.0],["2025-12-01",183.92,186.87,181.575,182.74,356600.0],["2025-12-02",184.83,187.02,180.355,181.87,329300.0],["2025-12-03",181.18,187.98,179.635,183.04,339900.0],["2025-12-04",182.04,184.03,179.18,181.35,390100.0],["2025-12-05",180.9,181.51,176.45,178.37,401100.0],["2025-12-08",178.57,178.57,171.24,173.33,331800.0],["2025-12-09",173.91,177.32,172.54,173.63,363200.0],["2025-12-10",172.7,176.14,166.76,172.37,601800.0],["2025-12-11",173.45,174.42,169.08,169.1,525600.0],["2025-12-12",169.0,172.28,167.07,168.83,518100.0],["2025-12-15",168.58,172.645,168.13,169.0,456800.0],["2025-12-16",168.8,170.57,166.56,167.9,536500.0],["2025-12-17",167.93,170.47,166.995,167.38,305800.0],["2025-12-18",168.31,173.25,166.49,168.48,538100.0],["2025-12-19",168.74,178.065,168.74,174.17,822600.0],["2025-12-22",175.13,182.38,174.6,179.65,458900.0],["2025-12-23",179.33,180.4,176.89,178.45,537000.0],["2025-12-24",177.21,178.605,175.79,175.8,182100.0],["2025-12-26",177.4,178.14,175.99,176.6,273700.0],["2025-12-29",176.36,178.74,176.18,178.6,294400.0],["2025-12-30",177.69,178.963,177.235,178.57,202200.0],["2025-12-31",178.69,180.0,176.758,177.44,173700.0],["2026-01-02",176.97,178.04,173.46,175.22,174500.0],["2026-01-05",176.53,186.45,175.84,184.39,327900.0],["2026-01-06",184.61,187.77,183.64,184.98,277600.0],["2026-01-07",186.06,191.4,184.84,187.39,314000.0],["2026-01-08",187.05,189.25,186.01,189.25,162300.0],["2026-01-09",189.25,190.0,178.99,179.43,1115600.0],["2026-01-12",176.28,179.83,157.0,168.99,1454200.0],["2026-01-13",167.7,167.7,149.85,155.44,2123600.0],["2026-01-14",156.61,165.41,153.8,163.24,1435700.0],["2026-01-15",166.13,174.36,166.01,172.04,970200.0],["2026-01-16",169.98,173.48,164.41,167.16,762200.0],["2026-01-20",164.34,167.583,160.84,165.6,500700.0],["2026-01-21",166.74,166.99,162.33,163.65,432700.0],["2026-01-22",164.33,165.905,162.42,164.79,432100.0],["2026-01-23",162.61,164.25,158.9,160.34,411300.0],["2026-01-26",159.27,162.395,159.27,161.62,285600.0],["2026-01-27",160.31,162.07,153.05,156.56,998100.0],["2026-01-28",156.79,158.17,151.51,151.845,843700.0],["2026-01-29",152.0,153.42,148.14,148.99,751100.0],["2026-01-30",150.0,155.26,148.48,154.51,766900.0],["2026-02-02",153.59,160.99,150.9,155.73,519000.0],["2026-02-03",155.11,162.265,155.11,161.3,752400.0],["2026-02-04",161.45,161.45,149.435,152.46,925100.0],["2026-02-05",153.44,154.85,145.42,146.75,1013500.0],["2026-02-06",148.5,150.31,146.1,146.47,893400.0],["2026-02-09",147.14,151.52,144.79,148.5,692500.0],["2026-02-10",149.47,153.81,147.275,152.22,443300.0],["2026-02-11",152.22,152.35,146.885,152.11,306900.0],["2026-02-12",153.51,157.28,147.71,148.41,710300.0],["2026-02-13",148.42,151.766,143.945,144.21,491900.0],["2026-02-17",143.54,149.85,142.51,148.32,509000.0],["2026-02-18",149.73,156.41,149.11,153.85,512000.0],["2026-02-19",154.03,159.64,151.46,158.88,794300.0],["2026-02-20",155.36,164.69,142.99,150.96,1950300.0],["2026-02-23",148.13,148.18,138.025,141.22,943500.0],["2026-02-24",140.91,141.72,135.53,137.1,676600.0],["2026-02-25",136.64,138.29,133.46,135.9,507400.0],["2026-02-26",137.25,140.67,136.01,140.18,390100.0],["2026-02-27",137.74,141.46,132.07,133.75,708500.0],["2026-03-02",129.05,131.285,123.75,128.46,1269500.0],["2026-03-03",125.37,128.53,119.48,125.85,593000.0],["2026-03-04",125.97,133.93,125.97,127.95,1383600.0],["2026-03-05",127.09,128.99,125.28,126.95,773700.0],["2026-03-06",126.77,128.89,122.2,123.59,637600.0],["2026-03-09",121.62,124.23,119.75,123.75,523700.0],["2026-03-10",123.57,123.8,120.14,120.53,405300.0],["2026-03-11",120.73,122.66,119.5,119.64,510400.0],["2026-03-12",118.08,120.7,113.81,114.67,648000.0],["2026-03-13",115.0,116.53,112.31,113.0,649400.0],["2026-03-16",114.3,116.42,112.85,113.77,675000.0],["2026-03-17",113.95,117.78,113.85,117.53,893300.0],["2026-03-18",116.01,117.98,113.43,117.33,657900.0],["2026-03-19",117.55,119.94,115.645,117.78,336000.0],["2026-03-20",118.12,118.12,115.11,116.28,576300.0],["2026-03-23",119.65,121.235,117.64,118.14,513300.0],["2026-03-24",117.51,119.85,116.255,118.69,444600.0],["2026-03-25",120.0,122.51,118.865,121.79,636800.0],["2026-03-26",121.2,124.4,119.93,122.8,406000.0],["2026-03-27",121.62,122.47,117.01,118.1,463900.0],["2026-03-30",118.37,120.74,113.81,114.21,812900.0],["2026-03-31",115.05,119.238,113.335,118.02,421900.0],["2026-04-01",119.62,122.31,117.42,118.22,585300.0],["2026-04-02",115.57,119.49,112.98,116.8,344800.0],["2026-04-06",116.8,117.64,115.25,117.22,354500.0],["2026-04-07",116.47,119.24,114.545,118.63,384800.0],["2026-04-08",124.03,125.0,119.82,120.49,462100.0],["2026-04-09",118.98,120.873,116.815,118.16,348300.0],["2026-04-10",117.6,118.315,114.263,115.24,305200.0],["2026-04-13",115.06,120.46,114.53,120.45,384500.0],["2026-04-14",121.05,125.19,120.96,123.23,475800.0],["2026-04-15",122.27,126.08,121.64,124.41,271000.0],["2026-04-16",123.95,124.34,119.47,122.61,375400.0],["2026-04-17",124.99,128.12,124.59,125.32,398100.0],["2026-04-20",124.15,126.0,123.23,124.91,292800.0],["2026-04-21",124.73,124.89,118.77,118.88,494400.0],["2026-04-22",119.91,122.74,118.0,121.95,218500.0],["2026-04-23",120.78,122.48,119.42,121.46,220700.0],["2026-04-24",120.6,122.54,119.46,122.35,165900.0],["2026-04-27",122.38,128.9,120.24,125.96,572500.0],["2026-04-28",126.38,128.21,123.865,125.44,477300.0],["2026-04-29",125.44,125.72,117.23,120.75,491400.0],["2026-04-30",120.48,129.45,119.347,129.16,1089400.0],["2026-05-01",126.82,129.97,116.865,120.8,1336100.0],["2026-05-04",120.8,122.905,116.95,119.18,745200.0],["2026-05-05",119.18,119.18,115.63,118.11,542100.0],["2026-05-06",118.27,118.993,113.85,117.7,562400.0],["2026-05-07",117.69,128.77,117.02,124.87,704700.0],["2026-05-08",124.68,125.085,118.0,120.66,423100.0],["2026-05-11",120.53,122.785,115.56,116.84,485400.0],["2026-05-12",117.58,119.95,115.3,118.31,625500.0],["2026-05-13",117.155,117.18,112.72,114.66,315600.0],["2026-05-14",116.59,116.59,112.5,114.16,371000.0],["2026-05-15",114.34,116.99,113.78,114.0,660900.0],["2026-05-18",115.03,118.41,110.02,110.94,813200.0],["2026-05-19",111.35,115.97,108.81,113.84,663100.0],["2026-05-20",116.15,119.0,114.21,117.0,337500.0],["2026-05-21",116.31,118.32,113.71,117.87,234200.0],["2026-05-22",118.09,123.151,112.86,116.56,463000.0],["2026-05-26",116.33,117.455,113.24,114.45,485500.0],["2026-05-27",115.11,115.11,108.945,111.39,768700.0],["2026-05-28",111.39,118.69,110.025,115.61,674800.0],["2026-05-29",115.61,117.41,113.615,113.9,320400.0],["2026-06-01",111.88,114.35,109.02,109.17,430700.0],["2026-06-02",108.19,109.0,104.33,105.5,652400.0],["2026-06-03",105.28,108.95,101.75,104.56,657600.0],["2026-06-04",105.9,113.14,104.79,107.35,830900.0],["2026-06-05",109.0,109.59,106.12,108.105,556000.0],["2026-06-08",108.21,111.255,106.99,107.23,573200.0],["2026-06-09",108.06,114.2,107.8,113.83,583400.0],["2026-06-10",113.83,118.08,113.35,113.94,491400.0],["2026-06-11",113.87,114.75,110.21,112.67,354000.0],["2026-06-12",112.27,114.26,109.97,113.65,290600.0],["2026-06-15",114.64,115.32,112.39,113.76,204600.0],["2026-06-16",113.86,114.885,107.78,108.84,447200.0],["2026-06-17",107.85,108.155,101.1,101.79,1244400.0],["2026-06-18",101.79,105.05,100.846,104.65,626300.0],["2026-06-22",104.85,105.435,102.02,104.69,303900.0],["2026-06-23",106.05,112.56,104.38,110.12,837800.0],["2026-06-24",111.37,114.11,108.528,112.47,482900.0],["2026-06-25",111.62,117.84,110.123,115.99,883900.0],["2026-06-26",116.49,121.89,114.438,118.89,1277400.0],["2026-06-29",117.84,122.52,117.84,118.42,528600.0],["2026-06-30",117.75,119.19,114.275,118.95,491600.0],["2026-07-01",120.65,125.68,119.8,124.53,630500.0],["2026-07-02",124.71,128.435,123.21,126.48,557700.0],["2026-07-06",126.17,127.38,122.77,126.03,740323.54052],["2026-07-07",127.92,129.89,124.21,125.09,547714.196448],["2026-07-08",124.795,126.44,121.97,125.34,839861.901849],["2026-07-09",125.16,125.16,116.03,117.915,702978.631981],["2026-07-10",118.08,118.08,114.47,116.13,478542.009106],["2026-07-13",117.54,118.74,115.11,118.68,617062.044286],["2026-07-14",116.87,117.61,111.03,112.55,534296.13484],["2026-07-15",111.78,115.77,110,113.26,383858.16595],["2026-07-16",113.79,120.4797,111,115.35,471823.802299],["2026-07-17",113.94,114.99,108.3,110.88,681247.037111],["2026-07-20",110.68,113.1,109.41,111.37,316648.076884],["2026-07-21",109.82,111.545,108.78,109,369738.010644],["2026-07-22",108.67,109.28,105.275,106.07,334405.512934],["2026-07-23",107,107.92,105.68,107.67,383690.0395],["2026-07-24",109.12,109.84,106.3901,109.2,317845.038301],["2026-07-27",110.81,114.505,110.81,112.15,427507.342243],["2026-07-28",113.83,118.33,113.83,117.37,492598.976669],["2026-07-29",116.31,123.75,116.31,122.44,917997.674153],["2026-07-30",120,122.9,118.35,119.08,728455.76812],["2026-07-31",117.49,120.11,116.5,117.17,466190.585861],["2026-08-03",119.37,124.83,118.085,124.66,704837.424694],["2026-08-04",124,127.79,124,127.13,636371.746471],["2026-08-05",125.23,130,123.7,124.5,517230.968985],["2026-08-06",122.82,128.48,122.11,128.12,1205298.848287],["2026-08-07",131.57,136.695,123.56,127.84,1827546.867655]]}