{"t":"NGVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-03",23.0,25.67,23.0,25.67,2200.0],["2016-05-04",25.35,25.79,25.0,25.5,24000.0],["2016-05-05",26.0,28.16,26.0,28.16,75400.0],["2016-05-06",27.75,27.75,25.25,26.5,90300.0],["2016-05-09",27.0,27.0,26.36,26.75,125200.0],["2016-05-10",27.0,27.0,25.5,27.0,170400.0],["2016-05-11",27.5,28.0,26.0,26.5,610000.0],["2016-05-12",26.88,27.5,26.3,26.85,295700.0],["2016-05-13",26.63,27.96,24.25,25.03,582100.0],["2016-05-16",24.88,27.15,24.5,26.86,10098300.0],["2016-05-17",26.5,26.92,25.81,26.78,2994800.0],["2016-05-18",26.56,26.82,26.17,26.78,1520700.0],["2016-05-19",26.5,26.5,25.45,25.45,1399500.0],["2016-05-20",25.0,26.05,24.91,24.93,3391500.0],["2016-05-23",24.71,27.5,24.71,27.19,1801000.0],["2016-05-24",26.5,27.56,25.98,26.0,2936200.0],["2016-05-25",26.1,26.47,25.76,26.36,1441100.0],["2016-05-26",26.2,26.93,26.09,26.84,1212500.0],["2016-05-27",26.86,28.0,26.76,27.9,1441800.0],["2016-05-31",27.9,29.31,27.8,29.14,1097500.0],["2016-06-01",29.48,31.3,29.48,31.07,1756600.0],["2016-06-02",30.77,32.05,30.03,31.74,1090100.0],["2016-06-03",31.56,31.92,31.35,31.74,406300.0],["2016-06-06",31.74,32.25,31.62,31.87,733200.0],["2016-06-07",31.85,31.92,31.42,31.54,441000.0],["2016-06-08",31.41,32.58,31.33,32.42,795000.0],["2016-06-09",32.42,32.64,32.26,32.33,536100.0],["2016-06-10",32.61,34.75,32.44,33.93,1124000.0],["2016-06-13",33.68,34.53,33.5,34.11,918700.0],["2016-06-14",34.05,34.91,33.75,34.06,742300.0],["2016-06-15",33.99,35.05,33.82,33.93,562800.0],["2016-06-16",33.93,35.31,33.69,34.81,847800.0],["2016-06-17",34.75,34.99,34.2,34.73,1462800.0],["2016-06-20",34.69,35.04,34.11,34.18,580900.0],["2016-06-21",34.15,34.72,34.08,34.5,497100.0],["2016-06-22",34.5,34.63,34.33,34.47,321400.0],["2016-06-23",34.61,34.88,34.56,34.74,866400.0],["2016-06-24",34.0,35.12,33.68,34.19,4185900.0],["2016-06-27",33.79,34.54,33.5,34.38,1214200.0],["2016-06-28",34.4,34.7,33.02,33.41,960700.0],["2016-06-29",33.49,35.27,33.49,34.03,904400.0],["2016-06-30",34.15,34.46,33.77,34.04,404400.0],["2016-07-01",34.14,34.41,33.91,34.4,433700.0],["2016-07-05",34.5,34.83,33.9,34.7,345400.0],["2016-07-06",34.89,35.62,34.67,34.95,400900.0],["2016-07-07",35.14,36.89,35.14,36.0,588500.0],["2016-07-08",36.22,36.5,35.84,36.44,581000.0],["2016-07-11",36.42,38.59,36.42,38.05,808500.0],["2016-07-12",38.11,39.35,37.98,39.0,668700.0],["2016-07-13",38.91,39.51,38.86,38.95,231500.0],["2016-07-14",39.14,39.79,38.54,38.62,405100.0],["2016-07-15",38.79,38.99,38.22,38.31,626600.0],["2016-07-18",38.25,38.38,37.59,37.66,443300.0],["2016-07-19",37.66,38.37,37.56,38.13,331200.0],["2016-07-20",38.34,38.83,38.11,38.68,512400.0],["2016-07-21",38.68,39.38,38.65,39.12,641800.0],["2016-07-22",39.04,40.22,39.04,39.96,262600.0],["2016-07-25",39.9,40.41,39.68,39.99,466200.0],["2016-07-26",39.85,40.02,39.52,39.94,245400.0],["2016-07-27",39.94,41.13,39.94,40.85,455500.0],["2016-07-28",40.8,40.82,38.24,38.36,402800.0],["2016-07-29",38.4,38.67,37.96,38.27,553200.0],["2016-08-01",38.14,39.09,38.03,38.73,511400.0],["2016-08-02",38.63,39.1,37.32,37.55,478900.0],["2016-08-03",37.64,38.46,37.53,37.94,521200.0],["2016-08-04",39.81,44.21,39.81,43.5,1350900.0],["2016-08-05",43.51,44.1,43.31,43.36,488000.0],["2016-08-08",43.51,43.98,42.7,43.49,704500.0],["2016-08-09",43.5,44.1,43.29,43.55,430800.0],["2016-08-10",43.4,43.81,43.24,43.8,335400.0],["2016-08-11",43.75,45.34,43.47,44.66,362700.0],["2016-08-12",44.71,45.1,43.86,44.36,200100.0],["2016-08-15",44.85,45.22,44.07,44.3,224400.0],["2016-08-16",44.25,44.65,43.92,44.07,212200.0],["2016-08-17",44.28,44.55,43.72,43.77,262500.0],["2016-08-18",43.81,44.08,42.72,43.11,683500.0],["2016-08-19",43.0,43.04,41.21,41.95,761000.0],["2016-08-22",41.97,42.08,41.05,42.0,559300.0],["2016-08-23",42.05,42.35,41.84,41.95,199800.0],["2016-08-24",41.95,43.57,41.95,43.34,732800.0],["2016-08-25",43.08,43.58,42.9,43.15,203600.0],["2016-08-26",43.03,43.46,42.93,43.4,256000.0],["2016-08-29",43.25,45.03,43.25,44.66,721600.0],["2016-08-30",44.71,44.86,43.4,44.32,358300.0],["2016-08-31",44.16,44.58,43.34,44.38,310500.0],["2016-09-01",44.46,44.64,43.69,44.5,300900.0],["2016-09-02",44.56,44.72,43.94,44.45,177700.0],["2016-09-06",44.64,46.57,44.29,45.31,619000.0],["2016-09-07",45.42,45.42,44.26,44.49,260200.0],["2016-09-08",44.43,44.94,44.12,44.21,148700.0],["2016-09-09",43.92,44.11,42.74,43.36,309600.0],["2016-09-12",43.23,43.74,42.81,43.15,312200.0],["2016-09-13",42.76,42.91,41.82,42.34,284300.0],["2016-09-14",42.24,43.84,41.86,43.76,279600.0],["2016-09-15",43.88,46.71,43.76,46.21,561100.0],["2016-09-16",46.29,46.42,45.39,46.01,536400.0],["2016-09-19",45.93,46.58,45.58,45.76,217400.0],["2016-09-20",45.95,46.6,45.6,46.28,200900.0],["2016-09-21",46.65,46.87,45.6,46.79,148600.0],["2016-09-22",47.0,47.81,46.85,47.69,315000.0],["2016-09-23",47.89,48.0,47.15,47.77,225100.0],["2016-09-26",47.67,48.3,47.19,47.2,235600.0],["2016-09-27",47.39,47.62,46.14,46.92,279400.0],["2016-09-28",46.71,47.81,46.43,47.46,202700.0],["2016-09-29",47.47,48.26,46.83,46.98,251500.0],["2016-09-30",47.01,47.37,46.07,46.1,495500.0],["2016-10-03",46.08,46.38,43.87,44.32,768500.0],["2016-10-04",44.32,44.75,42.92,43.41,520100.0],["2016-10-05",43.62,43.96,42.79,43.05,342900.0],["2016-10-06",43.05,43.55,42.63,43.36,355700.0],["2016-10-07",43.6,44.03,42.97,43.0,176100.0],["2016-10-10",43.13,43.6,42.01,43.43,186900.0],["2016-10-11",43.26,43.61,42.47,42.92,178600.0],["2016-10-12",42.91,43.09,42.66,42.72,57700.0],["2016-10-13",42.3,42.92,42.22,42.5,189600.0],["2016-10-14",42.67,43.19,42.12,42.64,190400.0],["2016-10-17",42.56,42.65,42.13,42.43,219400.0],["2016-10-18",42.73,42.96,42.5,42.61,112500.0],["2016-10-19",42.72,42.89,42.25,42.34,165500.0],["2016-10-20",42.32,42.65,41.87,42.23,194500.0],["2016-10-21",41.59,42.5,41.57,42.36,110500.0],["2016-10-24",42.58,43.84,42.34,43.7,251500.0],["2016-10-25",43.56,43.87,42.68,43.06,132700.0],["2016-10-26",42.78,42.91,42.18,42.58,192800.0],["2016-10-27",42.69,42.69,41.44,41.62,246100.0],["2016-10-28",41.55,41.78,40.53,41.13,373500.0],["2016-10-31",41.33,41.5,40.24,41.4,358700.0],["2016-11-01",41.43,41.43,40.76,41.18,274200.0],["2016-11-02",40.99,41.14,40.41,40.63,241400.0],["2016-11-03",42.0,46.25,42.0,44.15,875200.0],["2016-11-04",44.54,45.99,43.77,45.09,384300.0],["2016-11-07",45.81,45.81,44.51,44.58,289400.0],["2016-11-08",44.47,45.19,43.78,45.0,128100.0],["2016-11-09",44.38,46.97,44.12,46.56,182600.0],["2016-11-10",46.92,47.42,45.33,47.17,686200.0],["2016-11-11",47.18,49.12,46.66,48.79,349900.0],["2016-11-14",49.13,50.2,48.69,49.13,221800.0],["2016-11-15",49.01,49.13,47.99,48.98,153800.0],["2016-11-16",49.16,50.51,48.94,49.47,380500.0],["2016-11-17",49.47,52.11,49.47,50.5,367200.0],["2016-11-18",50.6,51.01,50.08,50.5,182000.0],["2016-11-21",50.35,51.14,50.23,50.98,184400.0],["2016-11-22",51.64,52.94,51.09,51.73,322700.0],["2016-11-23",51.41,52.66,50.98,52.63,132100.0],["2016-11-25",52.63,53.59,52.23,53.57,86900.0],["2016-11-28",53.35,53.39,51.58,52.12,134700.0],["2016-11-29",52.23,52.23,51.0,51.29,198700.0],["2016-11-30",50.95,53.48,50.75,52.37,312100.0],["2016-12-01",52.54,53.37,49.7,50.21,373400.0],["2016-12-02",50.08,51.2,49.34,49.85,239600.0],["2016-12-05",50.1,50.58,49.53,49.96,195600.0],["2016-12-06",49.89,50.4,48.74,50.03,188700.0],["2016-12-07",49.79,51.44,49.55,51.17,401100.0],["2016-12-08",51.43,51.81,50.18,51.45,270500.0],["2016-12-09",51.65,51.92,49.87,50.37,375100.0],["2016-12-12",50.1,52.61,50.07,52.27,324100.0],["2016-12-13",53.08,53.57,51.81,52.82,150900.0],["2016-12-14",52.65,53.79,52.22,53.03,182600.0],["2016-12-15",52.98,54.5,51.89,53.99,414800.0],["2016-12-16",54.23,55.15,53.83,54.02,690200.0],["2016-12-19",54.25,55.04,53.88,54.99,317400.0],["2016-12-20",54.89,55.43,54.53,54.83,298800.0],["2016-12-21",54.61,55.04,53.36,53.5,174900.0],["2016-12-22",53.37,53.71,52.54,53.11,186900.0],["2016-12-23",53.0,54.0,52.73,53.89,69200.0],["2016-12-27",54.1,55.12,53.74,54.71,103900.0],["2016-12-28",54.98,55.18,54.02,54.31,109100.0],["2016-12-29",54.55,54.73,53.99,54.62,116400.0],["2016-12-30",54.69,54.94,53.9,54.86,159100.0],["2017-01-03",55.02,55.4,52.74,53.18,239900.0],["2017-01-04",53.53,54.25,53.12,54.14,223900.0],["2017-01-05",54.68,55.77,54.23,54.84,184200.0],["2017-01-06",55.1,55.4,54.49,54.85,288700.0],["2017-01-09",54.8,54.85,52.73,52.8,190100.0],["2017-01-10",52.65,54.73,52.4,53.21,356300.0],["2017-01-11",53.35,54.12,53.0,53.25,277100.0],["2017-01-12",53.0,53.23,51.43,52.49,208600.0],["2017-01-13",52.74,53.18,51.01,53.0,243600.0],["2017-01-17",52.63,53.16,52.17,52.9,202400.0],["2017-01-18",53.05,53.05,51.83,52.99,230200.0],["2017-01-19",52.88,53.23,51.9,52.29,295800.0],["2017-01-20",52.31,52.88,52.29,52.49,173800.0],["2017-01-23",52.25,54.19,52.25,54.04,127200.0],["2017-01-24",54.27,54.77,53.87,54.33,279900.0],["2017-01-25",54.77,55.59,54.0,55.05,203700.0],["2017-01-26",55.07,55.49,54.18,55.07,439100.0],["2017-01-27",55.05,55.33,54.59,55.26,132300.0],["2017-01-30",54.77,54.77,53.62,54.0,170400.0],["2017-01-31",54.03,55.73,53.55,55.59,353400.0],["2017-02-01",55.54,56.43,55.36,55.88,246400.0],["2017-02-02",55.68,55.75,54.72,55.12,170400.0],["2017-02-03",55.18,56.36,54.72,56.3,152400.0],["2017-02-06",56.3,56.3,54.99,55.71,146500.0],["2017-02-07",55.85,56.33,55.4,55.88,133300.0],["2017-02-08",55.53,56.38,54.96,56.24,319200.0],["2017-02-09",56.4,56.8,55.76,55.94,153100.0],["2017-02-10",56.31,56.47,55.1,55.3,204300.0],["2017-02-13",55.58,56.39,55.25,55.49,169400.0],["2017-02-14",55.64,56.04,54.38,55.78,138800.0],["2017-02-15",55.51,56.93,55.51,56.54,236000.0],["2017-02-16",56.4,57.8,56.31,57.39,331500.0],["2017-02-17",57.58,57.7,55.42,55.48,301000.0],["2017-02-21",55.69,57.04,55.68,57.0,231000.0],["2017-02-22",56.65,56.99,55.62,56.41,215700.0],["2017-02-23",57.0,57.0,53.67,54.35,420500.0],["2017-02-24",54.36,54.47,53.02,53.47,663200.0],["2017-02-27",53.5,54.0,52.95,53.11,446700.0],["2017-02-28",53.2,54.36,52.79,53.97,518900.0],["2017-03-01",54.54,57.18,54.16,57.02,466100.0],["2017-03-02",57.2,57.66,56.65,56.66,775000.0],["2017-03-03",56.66,60.02,56.41,59.48,372800.0],["2017-03-06",58.91,58.91,57.25,58.15,333700.0],["2017-03-07",57.89,58.71,57.63,58.43,218000.0],["2017-03-08",58.36,58.49,57.93,58.25,239800.0],["2017-03-09",58.06,58.72,57.79,58.65,208900.0],["2017-03-10",58.69,59.16,58.07,59.1,191400.0],["2017-03-13",59.1,59.74,58.76,59.5,215800.0],["2017-03-14",59.05,60.13,58.72,59.66,388800.0],["2017-03-15",59.78,60.28,59.26,60.13,217200.0],["2017-03-16",59.37,60.2,58.7,60.11,240700.0],["2017-03-17",60.3,60.99,60.01,60.72,731000.0],["2017-03-20",60.86,61.16,60.48,61.09,271300.0],["2017-03-21",61.24,61.56,59.94,60.49,469900.0],["2017-03-22",60.29,61.2,59.99,60.45,466800.0],["2017-03-23",60.46,61.65,60.36,60.67,249000.0],["2017-03-24",60.71,61.3,60.56,61.0,252700.0],["2017-03-27",60.96,61.23,60.13,61.13,267200.0],["2017-03-28",61.01,61.17,59.79,61.16,183900.0],["2017-03-29",61.5,61.84,60.38,61.81,436500.0],["2017-03-30",62.0,62.8,60.91,61.43,237700.0],["2017-03-31",61.21,61.66,60.81,60.85,215700.0],["2017-04-03",60.96,60.96,57.86,57.98,345500.0],["2017-04-04",57.84,58.91,56.98,57.56,350200.0],["2017-04-05",57.97,58.4,56.92,56.96,255900.0],["2017-04-06",56.99,58.49,56.96,57.96,365800.0],["2017-04-07",57.65,58.03,57.04,57.27,254500.0],["2017-04-10",57.25,58.05,57.0,57.45,333900.0],["2017-04-11",57.2,59.4,57.2,59.26,267600.0],["2017-04-12",59.14,59.78,58.75,59.24,252100.0],["2017-04-13",59.15,60.58,58.83,59.45,277500.0],["2017-04-17",59.55,59.68,58.76,59.61,131500.0],["2017-04-18",59.69,60.14,59.0,59.4,163100.0],["2017-04-19",59.49,59.94,59.08,59.42,213300.0],["2017-04-20",59.7,60.3,59.59,60.11,260900.0],["2017-04-21",60.24,62.22,60.19,62.0,288900.0],["2017-04-24",62.6,63.22,62.23,63.17,306800.0],["2017-04-25",63.61,64.56,63.56,64.1,235900.0],["2017-04-26",64.1,64.51,63.44,64.4,231300.0],["2017-04-27",64.38,65.02,64.12,64.84,162500.0],["2017-04-28",64.9,64.93,63.19,63.23,336700.0],["2017-05-01",63.37,63.86,62.64,63.64,298000.0],["2017-05-02",63.66,63.66,62.25,62.63,182300.0],["2017-05-03",62.45,62.7,61.42,61.6,221000.0],["2017-05-04",62.1,63.92,58.31,58.59,453900.0],["2017-05-05",58.83,59.04,56.65,58.59,492000.0],["2017-05-08",58.63,58.63,57.65,58.13,259800.0],["2017-05-09",57.94,58.56,57.1,58.49,332600.0],["2017-05-10",58.43,60.41,58.38,60.39,323800.0],["2017-05-11",60.39,60.6,59.85,60.05,236000.0],["2017-05-12",59.74,59.96,59.1,59.13,134900.0],["2017-05-15",59.39,60.0,58.11,58.2,247900.0],["2017-05-16",58.29,58.82,57.79,58.46,160400.0],["2017-05-17",58.46,58.46,56.98,56.99,271400.0],["2017-05-18",56.74,57.98,56.16,56.76,411300.0],["2017-05-19",56.84,58.56,56.84,58.0,318800.0],["2017-05-22",58.17,59.1,57.87,58.97,320800.0],["2017-05-23",59.18,59.77,58.86,59.1,272000.0],["2017-05-24",59.25,59.59,58.83,59.45,109400.0],["2017-05-25",59.76,60.07,58.67,59.16,171600.0],["2017-05-26",58.91,59.56,58.91,59.51,158500.0],["2017-05-30",59.41,59.63,59.16,59.51,213500.0],["2017-05-31",59.56,59.56,57.54,59.07,284500.0],["2017-06-01",59.16,59.16,57.96,58.57,256300.0],["2017-06-02",58.76,60.04,58.43,59.26,197100.0],["2017-06-05",59.22,59.31,57.73,57.83,149900.0],["2017-06-06",57.42,58.05,57.02,57.77,112100.0],["2017-06-07",57.68,57.77,56.84,57.62,248900.0],["2017-06-08",57.58,59.72,57.39,59.34,177300.0],["2017-06-09",59.39,60.53,59.37,59.98,230500.0],["2017-06-12",60.0,60.28,58.55,59.03,136100.0],["2017-06-13",59.13,59.71,58.48,58.88,152300.0],["2017-06-14",58.93,58.93,57.23,57.92,121800.0],["2017-06-15",57.66,57.81,56.92,57.32,145000.0],["2017-06-16",56.8,57.5,56.36,57.1,324600.0],["2017-06-19",57.31,58.11,56.69,56.74,157100.0],["2017-06-20",56.45,57.12,55.7,56.62,508300.0],["2017-06-21",56.69,57.13,55.23,55.31,265400.0],["2017-06-22",55.3,55.77,54.6,54.88,173700.0],["2017-06-23",54.8,55.83,54.62,55.18,380500.0],["2017-06-26",55.05,55.57,53.9,54.55,264100.0],["2017-06-27",54.32,54.43,53.62,53.69,150800.0],["2017-06-28",54.17,56.76,54.01,56.75,207900.0],["2017-06-29",56.77,57.08,55.4,56.22,198700.0],["2017-06-30",56.14,57.77,56.0,57.4,177900.0],["2017-07-03",57.98,58.14,56.36,56.58,95100.0],["2017-07-05",57.08,57.5,56.16,56.65,155400.0],["2017-07-06",56.09,56.82,55.63,55.98,146600.0],["2017-07-07",55.98,57.39,55.8,57.35,135000.0],["2017-07-10",56.99,57.57,56.53,57.21,150000.0],["2017-07-11",57.41,58.53,56.4,57.21,177900.0],["2017-07-12",57.63,58.05,57.27,57.57,128000.0],["2017-07-13",57.65,57.8,56.3,57.42,137300.0],["2017-07-14",57.28,57.88,57.22,57.55,117900.0],["2017-07-17",57.73,59.0,57.72,58.35,288300.0],["2017-07-18",58.23,58.92,57.83,58.06,285200.0],["2017-07-19",58.13,58.42,57.87,58.31,148300.0],["2017-07-20",58.28,58.56,57.65,57.88,120500.0],["2017-07-21",58.49,59.03,57.35,57.51,174600.0],["2017-07-24",57.52,57.61,56.74,56.91,173800.0],["2017-07-25",57.15,58.36,56.71,58.29,199900.0],["2017-07-26",58.35,58.44,56.96,58.34,190300.0],["2017-07-27",58.58,58.99,58.09,58.61,196500.0],["2017-07-28",58.3,59.69,58.03,58.98,147000.0],["2017-07-31",59.06,59.22,57.95,58.5,217000.0],["2017-08-01",58.64,59.87,58.63,59.12,287600.0],["2017-08-02",59.14,59.26,58.23,59.1,170300.0],["2017-08-03",59.7,59.7,57.42,58.71,251400.0],["2017-08-04",59.66,62.15,58.78,61.4,389100.0],["2017-08-07",61.28,61.8,59.67,59.9,247900.0],["2017-08-08",60.13,60.33,59.0,59.47,279000.0],["2017-08-09",59.22,59.24,57.9,58.0,177700.0],["2017-08-10",57.84,58.2,56.54,56.58,160200.0],["2017-08-11",56.28,57.37,55.25,56.94,223800.0],["2017-08-14",57.47,57.47,56.88,57.22,187600.0],["2017-08-15",57.23,57.23,56.7,56.88,150100.0],["2017-08-16",56.99,57.39,56.64,57.01,253500.0],["2017-08-17",56.87,57.29,55.2,55.74,168200.0],["2017-08-18",55.19,56.25,55.07,55.93,175200.0],["2017-08-21",55.84,56.28,55.41,55.86,128300.0],["2017-08-22",56.16,56.39,55.84,56.39,104800.0],["2017-08-23",59.5,62.01,59.5,60.0,961800.0],["2017-08-24",60.49,61.63,60.16,61.14,321800.0],["2017-08-25",61.34,62.17,61.16,61.36,175300.0],["2017-08-28",61.77,62.27,60.76,61.79,200100.0],["2017-08-29",61.4,62.12,60.75,61.88,154400.0],["2017-08-30",61.78,62.22,61.03,62.07,179000.0],["2017-08-31",62.17,63.03,61.81,62.97,156400.0],["2017-09-01",63.65,64.0,62.75,63.91,329100.0],["2017-09-05",63.91,64.05,62.86,62.99,135300.0],["2017-09-06",63.17,63.17,62.03,62.05,122500.0],["2017-09-07",62.1,63.06,60.9,61.75,257000.0],["2017-09-08",61.68,62.15,61.01,61.2,146500.0],["2017-09-11",61.42,61.96,60.92,61.15,314700.0],["2017-09-12",61.21,61.77,59.82,60.23,239000.0],["2017-09-13",60.15,61.1,59.66,59.77,232300.0],["2017-09-14",59.69,59.97,59.36,59.52,173300.0],["2017-09-15",59.64,59.71,58.79,59.32,432000.0],["2017-09-18",59.41,60.14,59.16,59.2,350800.0],["2017-09-19",59.2,59.86,58.81,59.86,245400.0],["2017-09-20",59.71,60.49,59.22,60.23,193400.0],["2017-09-21",60.43,61.95,60.22,61.75,308000.0],["2017-09-22",61.48,62.0,60.76,61.82,172800.0],["2017-09-25",61.75,61.75,59.93,60.07,221900.0],["2017-09-26",60.24,60.26,59.63,59.99,208700.0],["2017-09-27",60.26,63.36,59.78,62.7,369600.0],["2017-09-28",62.42,63.77,62.09,62.5,206700.0],["2017-09-29",63.0,63.65,62.16,62.47,263700.0],["2017-10-02",62.86,64.89,62.86,64.89,360500.0],["2017-10-03",64.91,65.25,63.9,64.62,239100.0],["2017-10-04",64.71,64.98,64.25,64.49,167900.0],["2017-10-05",65.27,66.01,63.72,64.6,446200.0],["2017-10-06",64.48,65.86,64.07,65.67,388300.0],["2017-10-09",66.05,67.56,65.8,67.3,318100.0],["2017-10-10",67.75,67.86,66.86,67.43,275600.0],["2017-10-11",67.4,68.48,67.06,68.22,249100.0],["2017-10-12",67.98,68.57,67.56,68.31,203400.0],["2017-10-13",68.84,69.0,67.94,68.99,178000.0],["2017-10-16",69.16,69.4,68.65,69.34,192700.0],["2017-10-17",69.36,70.45,69.07,69.65,195500.0],["2017-10-18",70.38,70.71,69.48,69.69,304900.0],["2017-10-19",69.36,69.96,68.17,68.4,192100.0],["2017-10-20",69.03,69.97,68.41,69.61,198300.0],["2017-10-23",69.86,70.19,69.6,69.79,106600.0],["2017-10-24",69.97,70.46,69.65,70.06,120400.0],["2017-10-25",70.09,70.56,69.53,70.27,94100.0],["2017-10-26",70.4,70.86,70.07,70.36,168800.0],["2017-10-27",70.34,71.61,69.93,71.48,115300.0],["2017-10-30",71.33,71.46,69.52,69.9,100600.0],["2017-10-31",70.16,71.77,70.02,71.23,217900.0],["2017-11-01",71.95,72.43,71.22,72.38,201700.0],["2017-11-02",73.51,74.47,71.02,72.78,323700.0],["2017-11-03",73.26,75.6,72.81,75.49,359100.0],["2017-11-06",75.44,76.0,75.29,75.36,213400.0],["2017-11-07",75.43,75.56,72.87,73.36,205100.0],["2017-11-08",73.67,74.06,71.6,72.99,322700.0],["2017-11-09",72.65,73.95,72.07,73.1,217200.0],["2017-11-10",72.65,74.34,72.65,73.88,175600.0],["2017-11-13",73.18,75.13,72.56,74.74,166600.0],["2017-11-14",74.85,75.89,74.37,75.18,186200.0],["2017-11-15",75.0,75.0,72.93,73.22,147600.0],["2017-11-16",73.51,75.6,73.51,74.74,160800.0],["2017-11-17",74.2,74.64,73.32,73.32,200100.0],["2017-11-20",73.4,74.44,73.19,74.38,433500.0],["2017-11-21",74.74,76.62,74.74,76.53,246300.0],["2017-11-22",76.46,77.79,75.03,75.16,117300.0],["2017-11-24",75.56,76.41,75.07,76.27,104500.0],["2017-11-27",76.33,76.98,75.41,76.32,336400.0],["2017-11-28",76.6,78.21,76.18,78.02,333500.0],["2017-11-29",78.4,79.07,77.39,78.37,240600.0],["2017-11-30",79.31,79.87,77.89,79.59,352300.0],["2017-12-01",79.59,79.59,76.6,79.06,419500.0],["2017-12-04",80.11,80.18,77.62,78.99,355100.0],["2017-12-05",79.04,79.04,77.21,77.25,195100.0],["2017-12-06",76.98,77.98,76.14,77.42,191700.0],["2017-12-07",77.47,77.95,76.51,76.51,257300.0],["2017-12-08",76.51,77.51,75.32,75.47,278400.0],["2017-12-11",75.4,75.9,73.89,73.93,345900.0],["2017-12-12",74.1,74.11,71.46,71.46,729800.0],["2017-12-13",71.55,72.81,70.96,72.42,442100.0],["2017-12-14",72.4,73.16,70.12,70.12,203200.0],["2017-12-15",70.52,71.78,70.23,70.56,521700.0],["2017-12-18",71.21,72.63,71.1,71.63,408500.0],["2017-12-19",71.6,72.3,71.01,71.24,208300.0],["2017-12-20",71.53,73.28,70.89,72.66,313500.0],["2017-12-21",72.71,72.98,71.46,72.21,231100.0],["2017-12-22",72.08,72.08,70.62,70.95,202300.0],["2017-12-26",70.95,71.65,70.71,71.23,209500.0],["2017-12-27",71.14,71.68,70.94,71.13,131400.0],["2017-12-28",71.05,71.3,70.57,71.08,136000.0],["2017-12-29",71.11,71.52,70.41,70.47,173500.0],["2018-01-02",70.71,71.13,70.21,70.91,228300.0],["2018-01-03",70.75,71.1,70.32,70.47,324100.0],["2018-01-04",71.1,73.09,70.47,72.83,456100.0],["2018-01-05",72.93,73.9,72.78,73.81,218000.0],["2018-01-08",73.53,74.48,72.08,72.82,101600.0],["2018-01-09",72.82,74.59,72.68,73.99,182100.0],["2018-01-10",73.72,73.84,72.16,73.16,184500.0],["2018-01-11",73.51,75.49,72.97,75.49,232300.0],["2018-01-12",75.53,75.9,74.42,74.55,170000.0],["2018-01-16",74.93,75.35,73.15,73.83,227000.0],["2018-01-17",73.94,75.41,73.29,74.62,190800.0],["2018-01-18",74.5,75.18,73.52,74.21,208700.0],["2018-01-19",73.99,76.84,73.99,76.63,170700.0],["2018-01-22",76.19,76.19,74.89,75.87,109600.0],["2018-01-23",75.87,76.12,75.42,75.7,130100.0],["2018-01-24",75.78,76.56,74.83,74.86,135900.0],["2018-01-25",75.15,76.47,74.77,76.26,207700.0],["2018-01-26",76.34,76.99,74.88,75.42,264500.0],["2018-01-29",75.21,75.76,74.5,74.59,135700.0],["2018-01-30",73.87,75.33,73.63,74.34,130200.0],["2018-01-31",74.86,75.3,72.36,72.55,211600.0],["2018-02-01",72.25,73.77,71.29,72.64,233000.0],["2018-02-02",72.26,74.65,71.92,72.95,279000.0],["2018-02-05",72.4,73.71,70.38,70.42,199900.0],["2018-02-06",68.85,72.31,68.74,71.33,194800.0],["2018-02-07",71.1,72.6,70.88,71.25,178000.0],["2018-02-08",71.23,72.41,69.09,69.14,410100.0],["2018-02-09",70.0,70.41,66.57,69.4,278100.0],["2018-02-12",69.63,71.58,68.41,71.24,295400.0],["2018-02-13",70.93,71.85,70.69,71.67,284300.0],["2018-02-14",70.93,73.53,70.93,73.42,143400.0],["2018-02-15",73.82,74.28,72.88,73.37,187700.0],["2018-02-16",73.0,73.61,72.18,72.35,212300.0],["2018-02-20",72.2,72.98,71.57,72.27,189600.0],["2018-02-21",73.0,78.26,73.0,77.66,388000.0],["2018-02-22",78.34,79.97,76.79,77.37,289700.0],["2018-02-23",78.52,81.37,77.73,81.25,286500.0],["2018-02-26",81.5,82.1,79.89,81.14,209800.0],["2018-02-27",79.91,79.96,77.15,77.15,384500.0],["2018-02-28",77.26,77.95,74.89,74.91,366500.0],["2018-03-01",74.56,75.46,72.82,73.97,375800.0],["2018-03-02",73.57,76.08,72.72,75.95,352100.0],["2018-03-05",75.37,77.22,74.86,76.69,231800.0],["2018-03-06",76.98,78.45,75.66,78.36,226300.0],["2018-03-07",77.43,78.74,77.03,77.53,213800.0],["2018-03-08",79.23,80.66,78.17,79.53,352900.0],["2018-03-09",80.54,81.85,79.71,81.49,224800.0],["2018-03-12",81.07,81.84,79.18,79.3,379900.0],["2018-03-13",79.9,80.78,78.43,78.64,289900.0],["2018-03-14",79.09,79.18,77.09,77.41,288800.0],["2018-03-15",77.76,78.2,76.03,76.26,119900.0],["2018-03-16",76.13,77.63,74.92,77.25,416900.0],["2018-03-19",76.94,76.97,75.18,76.02,160100.0],["2018-03-20",76.36,76.8,75.67,76.26,100100.0],["2018-03-21",76.1,78.8,76.1,78.3,184200.0],["2018-03-22",77.3,77.94,75.1,75.1,200100.0],["2018-03-23",75.11,75.65,73.49,73.52,162600.0],["2018-03-26",74.84,75.92,73.88,75.57,119500.0],["2018-03-27",75.84,75.84,72.6,73.07,163100.0],["2018-03-28",73.39,73.7,72.04,72.05,208800.0],["2018-03-29",72.5,74.28,71.98,73.69,244900.0],["2018-04-02",73.31,73.6,70.71,71.5,181200.0],["2018-04-03",72.06,73.51,71.01,73.27,198000.0],["2018-04-04",72.04,74.4,71.74,74.17,156500.0],["2018-04-05",74.84,76.51,74.57,76.35,193600.0],["2018-04-06",75.83,77.33,73.21,74.03,180100.0],["2018-04-09",74.63,75.11,73.17,73.95,109500.0],["2018-04-10",75.1,77.12,74.13,76.36,153300.0],["2018-04-11",76.17,76.17,74.68,75.13,200700.0],["2018-04-12",75.37,77.15,75.05,76.61,151800.0],["2018-04-13",77.13,78.15,76.34,77.77,280200.0],["2018-04-16",78.5,79.97,77.9,79.59,212600.0],["2018-04-17",80.3,81.39,79.37,81.05,389200.0],["2018-04-18",81.29,82.15,80.62,81.7,330800.0],["2018-04-19",81.64,81.89,81.0,81.5,152500.0],["2018-04-20",81.55,82.23,81.25,81.95,198900.0],["2018-04-23",81.95,82.67,80.89,81.56,111000.0],["2018-04-24",81.61,82.63,77.6,78.33,211300.0],["2018-04-25",78.22,79.57,77.51,78.89,119300.0],["2018-04-26",79.24,79.51,77.75,78.99,116300.0],["2018-04-27",79.2,79.48,77.41,77.66,154800.0],["2018-04-30",77.84,78.57,76.78,76.83,138600.0],["2018-05-01",76.7,77.32,75.01,77.21,152800.0],["2018-05-02",76.83,77.71,76.67,76.83,195600.0],["2018-05-03",77.11,79.37,77.11,79.06,412500.0],["2018-05-04",78.36,78.4,75.87,77.11,375200.0],["2018-05-07",77.38,79.46,76.87,79.3,434600.0],["2018-05-08",79.04,80.48,79.04,80.44,294700.0],["2018-05-09",80.67,80.85,78.39,80.35,195700.0],["2018-05-10",80.67,81.68,79.59,81.49,209400.0],["2018-05-11",81.53,81.97,80.96,81.64,192100.0],["2018-05-14",81.79,82.22,79.47,79.68,295100.0],["2018-05-15",79.28,80.17,78.64,80.1,166300.0],["2018-05-16",80.41,83.21,80.17,82.85,308300.0],["2018-05-17",82.58,83.78,82.58,83.6,346600.0],["2018-05-18",84.0,84.69,83.13,84.03,262900.0],["2018-05-21",84.49,84.87,83.09,83.4,252000.0],["2018-05-22",83.78,83.78,80.81,80.87,182400.0],["2018-05-23",80.45,80.67,79.35,79.63,124700.0],["2018-05-24",79.55,79.73,78.26,78.33,166600.0],["2018-05-25",78.2,78.22,77.1,77.3,151000.0],["2018-05-29",76.72,77.4,76.41,77.14,194000.0],["2018-05-30",77.94,79.43,77.42,78.68,152900.0],["2018-05-31",78.57,78.97,76.13,76.14,228500.0],["2018-06-01",76.93,78.25,76.42,77.07,217800.0],["2018-06-04",77.55,78.09,76.59,77.7,190100.0],["2018-06-05",77.81,79.54,77.24,79.44,114500.0],["2018-06-06",79.42,80.54,79.08,80.42,284900.0],["2018-06-07",80.48,80.86,79.56,80.12,232900.0],["2018-06-08",80.09,80.4,79.27,80.28,294900.0],["2018-06-11",80.42,82.51,80.37,82.32,205900.0],["2018-06-12",82.26,83.11,81.37,83.04,216000.0],["2018-06-13",82.85,82.85,80.66,81.83,301600.0],["2018-06-14",82.02,82.43,81.07,82.41,155100.0],["2018-06-15",82.41,82.89,81.57,82.8,294600.0],["2018-06-18",82.0,83.21,81.76,82.94,163800.0],["2018-06-19",82.7,83.39,80.96,82.72,426700.0],["2018-06-20",82.74,83.39,82.4,83.04,307600.0],["2018-06-21",83.04,83.06,82.1,82.92,296400.0],["2018-06-22",83.25,83.7,80.94,81.09,440900.0],["2018-06-25",81.27,81.27,79.36,80.07,301500.0],["2018-06-26",80.1,81.67,79.42,81.32,390300.0],["2018-06-27",81.63,82.18,79.87,80.25,265400.0],["2018-06-28",80.09,81.51,79.25,81.22,233200.0],["2018-06-29",81.52,82.23,80.86,80.86,211800.0],["2018-07-02",80.42,81.12,79.95,81.07,176700.0],["2018-07-03",81.59,81.94,80.68,80.77,71300.0],["2018-07-05",81.38,83.24,80.73,83.18,209400.0],["2018-07-06",82.87,85.22,82.86,85.03,248100.0],["2018-07-09",85.37,85.99,84.87,85.97,146400.0],["2018-07-10",85.86,86.46,85.55,85.79,169500.0],["2018-07-11",85.29,85.44,84.41,84.78,152600.0],["2018-07-12",86.15,86.15,84.53,85.92,200500.0],["2018-07-13",86.47,88.86,86.14,88.2,308200.0],["2018-07-16",88.16,88.45,87.39,87.79,287900.0],["2018-07-17",87.79,91.12,87.41,90.75,470000.0],["2018-07-18",90.71,91.32,89.61,90.05,229700.0],["2018-07-19",89.72,90.64,89.22,90.05,269400.0],["2018-07-20",90.28,90.64,88.89,89.98,295400.0],["2018-07-23",90.04,90.04,87.77,88.28,412100.0],["2018-07-24",88.71,89.57,86.8,87.67,299800.0],["2018-07-25",87.46,90.01,86.9,89.46,526800.0],["2018-07-26",91.57,97.98,91.49,97.62,383400.0],["2018-07-27",98.58,100.2,98.07,99.06,466400.0],["2018-07-30",98.93,99.58,96.26,96.4,283000.0],["2018-07-31",98.11,100.86,96.95,99.67,353900.0],["2018-08-01",99.76,100.53,97.35,97.83,205700.0],["2018-08-02",96.9,98.69,96.64,98.57,104200.0],["2018-08-03",96.9,99.83,96.9,98.33,200300.0],["2018-08-06",98.17,100.31,97.8,99.87,146100.0],["2018-08-07",100.3,100.51,99.11,100.15,194500.0],["2018-08-08",100.08,101.14,100.01,100.91,142600.0],["2018-08-09",101.12,101.67,100.78,101.12,157100.0],["2018-08-10",100.18,101.59,100.09,100.21,93200.0],["2018-08-13",100.63,101.22,98.13,98.25,115400.0],["2018-08-14",98.28,100.04,98.21,98.93,155000.0],["2018-08-15",98.43,99.27,96.24,96.69,195600.0],["2018-08-16",97.53,98.97,97.1,97.8,130500.0],["2018-08-17",97.7,98.66,97.19,98.56,101500.0],["2018-08-20",98.66,100.0,98.34,98.81,101900.0],["2018-08-21",99.04,100.9,99.04,99.98,256500.0],["2018-08-22",99.94,100.8,99.43,100.32,104000.0],["2018-08-23",100.5,101.35,99.52,99.91,118100.0],["2018-08-24",100.0,101.25,99.75,100.42,165300.0],["2018-08-27",100.68,101.79,100.56,100.64,117200.0],["2018-08-28",100.86,101.38,99.19,99.4,125100.0],["2018-08-29",99.5,100.27,99.0,99.89,218000.0],["2018-08-30",99.78,100.84,99.27,99.89,226600.0],["2018-08-31",99.67,101.2,99.67,101.01,165200.0],["2018-09-04",100.7,101.56,99.21,100.18,122700.0],["2018-09-05",99.86,101.01,99.38,99.87,162000.0],["2018-09-06",99.96,100.49,98.99,99.35,187800.0],["2018-09-07",99.01,102.04,98.68,99.32,173000.0],["2018-09-10",99.79,100.27,98.89,99.02,147900.0],["2018-09-11",98.34,99.17,97.84,98.61,124300.0],["2018-09-12",98.28,100.95,97.47,100.53,206500.0],["2018-09-13",101.15,102.96,100.79,102.11,141800.0],["2018-09-14",101.93,103.19,101.88,102.87,147700.0],["2018-09-17",102.99,102.99,100.57,100.84,152900.0],["2018-09-18",101.19,102.71,101.02,101.81,142200.0],["2018-09-19",101.68,102.96,100.82,101.1,194600.0],["2018-09-20",101.8,104.57,101.55,104.38,239200.0],["2018-09-21",104.93,106.59,104.73,104.93,446100.0],["2018-09-24",104.5,104.5,101.17,102.33,129400.0],["2018-09-25",102.5,104.53,102.02,103.76,221600.0],["2018-09-26",103.6,104.28,101.81,102.09,212800.0],["2018-09-27",102.02,102.32,101.09,101.81,174800.0],["2018-09-28",101.18,103.15,101.18,101.88,276400.0],["2018-10-01",102.9,103.81,102.84,103.25,183000.0],["2018-10-02",101.4,101.4,94.27,95.14,764100.0],["2018-10-03",95.39,99.33,94.49,98.28,315600.0],["2018-10-04",97.72,97.98,96.83,97.74,191400.0],["2018-10-05",97.78,98.19,95.48,96.21,237400.0],["2018-10-08",95.73,96.92,92.63,94.8,182200.0],["2018-10-09",94.35,95.32,93.9,94.04,264000.0],["2018-10-10",93.7,94.37,86.2,86.56,643600.0],["2018-10-11",85.97,87.58,82.58,82.69,469500.0],["2018-10-12",84.24,86.11,83.82,84.94,431100.0],["2018-10-15",84.81,85.93,82.75,85.15,193100.0],["2018-10-16",86.25,90.03,84.37,89.83,334500.0],["2018-10-17",89.55,91.11,88.38,89.85,314500.0],["2018-10-18",90.09,90.51,87.59,88.86,318000.0],["2018-10-19",88.96,90.01,88.39,88.63,395200.0],["2018-10-22",88.78,89.94,86.74,88.33,288400.0],["2018-10-23",86.47,87.92,85.63,87.08,420900.0],["2018-10-24",87.24,87.62,82.4,82.58,285100.0],["2018-10-25",84.17,90.0,82.42,89.08,468800.0],["2018-10-26",86.65,89.6,85.59,86.73,352300.0],["2018-10-29",88.79,90.12,85.03,86.53,321000.0],["2018-10-30",86.4,88.97,85.75,88.66,328900.0],["2018-10-31",89.97,92.08,89.97,91.08,333600.0],["2018-11-01",91.94,95.11,90.77,94.47,252100.0],["2018-11-02",96.01,99.53,96.01,98.66,387700.0],["2018-11-05",98.65,99.4,96.15,97.61,282300.0],["2018-11-06",97.64,100.42,97.0,99.98,234400.0],["2018-11-07",100.86,104.82,99.92,103.34,363300.0],["2018-11-08",102.67,102.67,100.12,101.57,193000.0],["2018-11-09",100.93,101.79,97.17,98.53,230900.0],["2018-11-12",98.34,98.48,96.48,97.21,153400.0],["2018-11-13",97.58,99.12,96.31,96.99,168500.0],["2018-11-14",97.87,98.74,94.19,96.09,253000.0],["2018-11-15",96.41,99.37,95.75,98.35,347200.0],["2018-11-16",97.26,99.54,96.06,99.04,338400.0],["2018-11-19",98.81,98.81,94.28,95.24,186200.0],["2018-11-20",93.36,94.65,91.61,93.56,150400.0],["2018-11-21",93.75,96.58,93.51,95.28,132200.0],["2018-11-23",93.66,96.46,91.85,95.62,45200.0],["2018-11-26",96.9,98.17,95.55,96.04,213900.0],["2018-11-27",95.02,96.03,94.42,94.88,103500.0],["2018-11-28",95.45,98.1,93.46,97.98,217100.0],["2018-11-29",97.35,98.85,97.04,98.01,176900.0],["2018-11-30",97.55,99.59,97.41,98.01,237700.0],["2018-12-03",99.95,100.96,98.31,100.6,219900.0],["2018-12-04",100.1,101.78,94.85,95.02,180400.0],["2018-12-06",93.11,93.21,88.26,90.45,287300.0],["2018-12-07",90.68,92.09,84.6,85.18,604300.0],["2018-12-10",85.77,87.27,82.78,86.51,545400.0],["2018-12-11",86.93,87.86,77.53,77.56,702900.0],["2018-12-12",79.02,82.74,79.0,81.68,495300.0],["2018-12-13",82.0,83.94,81.5,82.63,411600.0],["2018-12-14",81.46,85.22,80.89,82.98,354500.0],["2018-12-17",82.17,84.36,79.14,79.74,282900.0],["2018-12-18",80.64,82.21,79.84,79.86,246400.0],["2018-12-19",80.33,83.08,78.55,79.25,358100.0],["2018-12-20",79.29,81.39,77.96,80.06,318400.0],["2018-12-21",80.32,81.36,77.26,77.79,784300.0],["2018-12-24",76.79,77.75,75.34,75.51,108300.0],["2018-12-26",76.28,79.67,74.98,79.63,254100.0],["2018-12-27",77.67,82.03,76.5,81.92,223000.0],["2018-12-28",82.5,83.67,81.12,82.09,269300.0],["2018-12-31",82.85,83.69,82.29,83.69,211400.0],["2019-01-02",82.27,85.35,81.65,84.02,214400.0],["2019-01-03",83.06,83.74,79.51,79.69,158700.0],["2019-01-04",81.1,84.33,80.91,83.99,233200.0],["2019-01-07",83.82,86.32,83.75,84.17,157800.0],["2019-01-08",85.5,86.28,84.94,86.22,104500.0],["2019-01-09",86.93,87.94,85.73,86.47,185800.0],["2019-01-10",85.8,88.59,85.42,88.37,143400.0],["2019-01-11",87.23,89.67,87.23,88.23,174800.0],["2019-01-14",87.16,88.15,86.15,86.24,141300.0],["2019-01-15",85.92,86.97,85.42,86.19,113000.0],["2019-01-16",86.54,88.65,86.54,88.31,164200.0],["2019-01-17",87.6,90.21,87.25,89.65,200200.0],["2019-01-18",90.59,93.89,90.09,92.78,212700.0],["2019-01-22",92.13,92.84,89.81,90.84,207900.0],["2019-01-23",91.5,91.81,87.7,88.14,193400.0],["2019-01-24",88.25,89.98,88.16,88.53,132800.0],["2019-01-25",89.46,92.1,89.37,91.61,116300.0],["2019-01-28",89.96,92.32,89.96,91.5,136500.0],["2019-01-29",91.41,92.5,91.36,91.44,145800.0],["2019-01-30",92.09,93.32,90.49,93.16,124400.0],["2019-01-31",92.27,94.37,92.08,94.07,123800.0],["2019-02-01",93.88,95.37,93.3,95.19,118900.0],["2019-02-04",94.86,96.56,94.47,96.37,143600.0],["2019-02-05",96.65,97.49,95.8,96.15,141700.0],["2019-02-06",95.9,97.1,95.58,96.0,131600.0],["2019-02-07",95.02,95.34,92.94,93.16,156300.0],["2019-02-08",91.69,92.5,90.95,92.17,175900.0],["2019-02-11",92.65,95.19,91.59,95.05,205200.0],["2019-02-12",96.11,98.48,94.97,98.25,237600.0],["2019-02-13",99.36,100.17,96.7,97.0,302700.0],["2019-02-14",106.81,112.0,106.26,107.87,1131800.0],["2019-02-15",109.0,111.77,106.47,111.18,490600.0],["2019-02-19",110.8,113.89,110.63,113.1,363300.0],["2019-02-20",112.65,117.13,112.65,117.07,306300.0],["2019-02-21",117.24,120.41,113.46,114.01,270900.0],["2019-02-22",114.98,115.43,112.81,114.87,352100.0],["2019-02-25",116.35,116.43,113.9,114.99,262000.0],["2019-02-26",114.28,115.17,113.85,113.9,199600.0],["2019-02-27",113.33,115.56,113.0,115.14,200600.0],["2019-02-28",114.82,115.6,113.86,115.22,206000.0],["2019-03-01",115.7,117.42,115.04,116.81,208000.0],["2019-03-04",116.09,116.92,113.67,114.87,295800.0],["2019-03-05",115.11,116.7,114.17,115.74,161300.0],["2019-03-06",115.65,116.67,114.22,114.88,253900.0],["2019-03-07",114.96,114.96,111.25,111.38,339800.0],["2019-03-08",110.25,111.02,109.22,110.4,185000.0],["2019-03-11",110.84,112.35,109.62,111.87,189900.0],["2019-03-12",112.13,112.21,109.8,111.42,338000.0],["2019-03-13",108.68,109.0,104.69,105.34,754200.0],["2019-03-14",105.69,107.0,103.57,104.12,444700.0],["2019-03-15",104.25,104.56,101.17,101.18,7874500.0],["2019-03-18",101.66,107.08,101.66,106.94,806600.0],["2019-03-19",107.47,108.38,104.35,104.98,532100.0],["2019-03-20",104.9,106.88,103.71,104.92,291000.0],["2019-03-21",104.15,107.48,104.15,107.19,559500.0],["2019-03-22",106.18,107.0,101.99,103.71,315200.0],["2019-03-25",103.32,107.31,103.18,106.55,318300.0],["2019-03-26",108.12,109.89,106.32,107.44,320700.0],["2019-03-27",106.94,107.84,103.74,104.53,230800.0],["2019-03-28",104.93,108.0,104.55,107.64,188500.0],["2019-03-29",108.41,109.01,104.84,105.61,313000.0],["2019-04-01",106.97,109.75,106.32,109.65,264700.0],["2019-04-02",109.85,110.08,108.4,109.92,224700.0],["2019-04-03",111.23,112.83,110.24,112.74,288100.0],["2019-04-04",113.11,114.49,111.21,112.08,201400.0],["2019-04-05",112.4,113.93,112.02,113.73,146700.0],["2019-04-08",113.63,116.27,112.46,115.77,215400.0],["2019-04-09",115.0,115.6,112.15,112.67,219300.0],["2019-04-10",113.06,114.12,111.88,113.6,140100.0],["2019-04-11",113.55,114.42,112.13,113.09,109100.0],["2019-04-12",114.24,115.36,112.85,114.08,180800.0],["2019-04-15",114.3,114.73,112.14,112.7,151400.0],["2019-04-16",113.04,113.8,112.45,113.34,149600.0],["2019-04-17",113.7,113.95,111.58,111.94,164700.0],["2019-04-18",111.6,113.18,110.03,110.94,131700.0],["2019-04-22",110.61,110.66,109.73,110.63,146300.0],["2019-04-23",110.93,114.27,110.04,113.58,243400.0],["2019-04-24",114.0,114.71,113.09,113.53,240000.0],["2019-04-25",113.09,113.78,110.12,112.53,301200.0],["2019-04-26",112.76,116.88,111.44,115.15,215300.0],["2019-04-29",115.37,116.44,113.8,114.96,195300.0],["2019-04-30",115.38,115.38,113.41,115.01,182800.0],["2019-05-01",115.69,115.88,110.66,110.79,256100.0],["2019-05-02",110.95,110.95,100.17,102.45,708600.0],["2019-05-03",102.46,104.64,99.77,104.49,545500.0],["2019-05-06",102.15,104.43,101.71,103.7,337400.0],["2019-05-07",102.12,104.19,100.47,102.98,285000.0],["2019-05-08",102.55,103.34,100.11,100.2,266900.0],["2019-05-09",99.06,99.06,96.75,98.18,305500.0],["2019-05-10",97.51,98.85,95.79,98.03,242800.0],["2019-05-13",95.47,95.57,92.3,92.63,273800.0],["2019-05-14",92.97,94.79,91.91,93.79,249700.0],["2019-05-15",92.04,93.86,92.04,92.31,287200.0],["2019-05-16",92.58,93.93,92.13,92.73,286900.0],["2019-05-17",91.46,92.64,90.63,91.28,376100.0],["2019-05-20",90.1,90.39,88.25,89.41,255200.0],["2019-05-21",89.91,91.87,89.32,90.53,270700.0],["2019-05-22",90.03,90.66,88.97,89.23,172900.0],["2019-05-23",87.7,88.4,84.94,86.26,262800.0],["2019-05-24",86.85,87.98,84.74,87.43,275600.0],["2019-05-28",88.88,89.94,87.66,88.72,261900.0],["2019-05-29",87.63,89.66,87.43,89.07,280200.0],["2019-05-30",89.15,89.9,87.4,88.82,282800.0],["2019-05-31",87.62,88.82,87.09,87.7,387200.0],["2019-06-03",87.71,88.34,86.51,87.87,279700.0],["2019-06-04",89.1,92.1,88.27,92.04,318800.0],["2019-06-05",92.87,92.87,91.21,92.15,234300.0],["2019-06-06",92.05,92.17,89.88,91.04,254700.0],["2019-06-07",91.27,91.64,89.84,90.36,181800.0],["2019-06-10",91.0,93.3,90.25,92.22,235000.0],["2019-06-11",93.33,94.48,91.31,92.0,228500.0],["2019-06-12",91.78,92.8,90.62,92.33,196800.0],["2019-06-13",93.02,93.54,92.0,92.56,141700.0],["2019-06-14",92.0,92.34,89.9,90.21,251500.0],["2019-06-17",90.23,92.04,89.48,91.02,256200.0],["2019-06-18",91.69,95.04,91.49,94.41,188400.0],["2019-06-19",94.37,94.76,92.05,94.35,225500.0],["2019-06-20",95.59,95.75,94.33,95.31,241300.0],["2019-06-21",94.55,96.38,94.3,95.52,559500.0],["2019-06-24",95.61,97.23,95.26,96.86,290300.0],["2019-06-25",97.03,97.03,95.34,95.92,209900.0],["2019-06-26",96.55,97.47,95.76,96.22,178600.0],["2019-06-27",96.53,100.62,96.53,100.37,287600.0],["2019-06-28",100.94,105.25,100.34,105.17,641400.0],["2019-07-01",106.7,108.2,105.95,107.57,440500.0],["2019-07-02",107.44,107.44,102.17,103.27,253200.0],["2019-07-03",103.65,104.12,102.61,103.58,66500.0],["2019-07-05",102.54,103.97,101.34,103.87,82600.0],["2019-07-08",103.11,104.47,102.39,102.88,171000.0],["2019-07-09",102.03,103.27,100.9,102.22,124100.0],["2019-07-10",102.79,102.95,100.26,100.34,184800.0],["2019-07-11",100.33,102.19,100.28,101.23,229300.0],["2019-07-12",101.36,103.71,100.6,103.18,145300.0],["2019-07-15",103.34,104.13,101.13,101.42,158900.0],["2019-07-16",101.41,103.35,101.1,102.77,135700.0],["2019-07-17",102.53,102.65,100.82,101.29,205700.0],["2019-07-18",102.53,103.7,101.6,103.0,231300.0],["2019-07-19",100.87,102.27,99.63,101.23,379000.0],["2019-07-22",101.68,101.99,99.71,99.84,315600.0],["2019-07-23",100.35,102.19,99.65,101.66,327700.0],["2019-07-24",101.29,104.5,100.98,104.28,334200.0],["2019-07-25",103.81,104.76,93.52,100.4,874400.0],["2019-07-26",101.0,102.08,99.11,100.2,510300.0],["2019-07-29",100.11,101.08,97.98,98.7,451200.0],["2019-07-30",97.67,100.72,96.5,100.4,312400.0],["2019-07-31",100.0,101.36,98.1,98.54,368500.0],["2019-08-01",98.54,100.47,95.83,96.23,304300.0],["2019-08-02",95.29,95.43,93.4,93.59,390600.0],["2019-08-05",91.55,91.55,84.11,85.11,568700.0],["2019-08-06",85.83,86.85,84.76,85.98,275900.0],["2019-08-07",84.61,85.45,83.64,85.12,216900.0],["2019-08-08",86.0,87.91,85.73,87.17,354100.0],["2019-08-09",86.48,86.7,82.56,82.86,390900.0],["2019-08-12",81.92,82.14,79.2,79.5,319400.0],["2019-08-13",79.5,82.17,78.76,81.49,499200.0],["2019-08-14",79.5,79.8,77.49,77.9,333300.0],["2019-08-15",78.43,78.43,75.0,75.12,335800.0],["2019-08-16",76.22,77.08,75.66,76.33,503000.0],["2019-08-19",77.12,78.04,76.73,77.01,397000.0],["2019-08-20",76.93,77.36,75.57,75.71,290300.0],["2019-08-21",77.2,79.3,76.16,79.13,331500.0],["2019-08-22",79.3,80.29,78.69,79.62,360600.0],["2019-08-23",78.67,78.89,74.0,74.29,317300.0],["2019-08-26",75.59,75.62,73.96,74.5,202400.0],["2019-08-27",75.64,76.26,73.26,73.65,238700.0],["2019-08-28",73.4,75.41,72.84,74.63,126800.0],["2019-08-29",76.16,77.18,76.05,76.45,220100.0],["2019-08-30",77.24,77.67,75.82,76.17,231400.0],["2019-09-03",75.47,75.72,72.59,73.16,149900.0],["2019-09-04",74.67,75.33,73.93,74.66,260600.0],["2019-09-05",76.66,79.94,76.65,78.94,362300.0],["2019-09-06",79.09,79.2,77.78,78.48,261100.0],["2019-09-09",79.17,82.16,78.21,82.1,483400.0],["2019-09-10",82.08,86.73,81.88,85.84,437400.0],["2019-09-11",86.35,90.59,85.11,89.35,1103900.0],["2019-09-12",89.35,90.55,85.66,90.09,340500.0],["2019-09-13",90.86,92.04,90.16,91.02,414800.0],["2019-09-16",89.95,90.55,88.98,89.8,364300.0],["2019-09-17",88.64,88.66,86.42,87.9,270500.0],["2019-09-18",87.66,87.97,86.41,87.26,187500.0],["2019-09-19",87.13,89.92,87.13,88.42,359200.0],["2019-09-20",88.38,89.33,86.43,87.94,530900.0],["2019-09-23",86.94,88.13,85.44,85.56,306100.0],["2019-09-24",85.61,85.81,82.51,83.27,281800.0],["2019-09-25",82.79,85.37,82.33,85.0,193800.0],["2019-09-26",84.37,84.37,83.0,83.56,244500.0],["2019-09-27",83.93,85.47,83.47,85.04,350700.0],["2019-09-30",85.09,85.61,83.37,84.84,346200.0],["2019-10-01",85.7,87.06,81.46,81.53,268900.0],["2019-10-02",80.62,81.86,79.66,81.79,250500.0],["2019-10-03",81.08,82.57,79.79,82.5,168400.0],["2019-10-04",82.57,84.2,82.23,83.63,147200.0],["2019-10-07",83.04,84.23,82.42,82.53,214700.0],["2019-10-08",80.87,81.64,79.49,79.95,147100.0],["2019-10-09",81.26,81.26,79.97,80.8,107700.0],["2019-10-10",80.0,80.25,75.62,78.04,473000.0],["2019-10-11",79.99,85.61,79.41,84.77,367500.0],["2019-10-14",83.94,85.79,82.58,84.63,340200.0],["2019-10-15",84.97,84.97,83.11,83.32,320500.0],["2019-10-16",83.49,86.92,83.48,83.92,230900.0],["2019-10-17",84.25,85.58,83.38,85.24,201100.0],["2019-10-18",84.66,85.96,84.07,84.95,176400.0],["2019-10-21",86.26,87.08,84.86,84.91,213600.0],["2019-10-22",84.81,85.41,83.65,84.61,179600.0],["2019-10-23",84.39,84.39,82.33,82.69,525700.0],["2019-10-24",89.0,89.0,81.01,86.02,609600.0],["2019-10-25",84.68,85.33,82.35,84.66,323700.0],["2019-10-28",85.03,87.46,85.03,86.97,317200.0],["2019-10-29",86.28,88.3,86.1,87.95,345800.0],["2019-10-30",87.55,87.55,84.33,85.27,207500.0],["2019-10-31",85.1,85.1,83.49,84.21,237000.0],["2019-11-01",85.17,88.32,84.72,87.32,187900.0],["2019-11-04",88.17,89.97,87.46,89.74,284300.0],["2019-11-05",90.02,91.84,90.0,91.24,325900.0],["2019-11-06",90.63,91.41,89.66,90.76,302500.0],["2019-11-07",92.14,94.12,91.85,94.05,255300.0],["2019-11-08",93.96,94.67,91.92,92.7,226900.0],["2019-11-11",91.14,91.69,89.35,89.6,158800.0],["2019-11-12",89.61,90.8,89.06,90.73,166000.0],["2019-11-13",89.3,89.8,87.84,89.75,147600.0],["2019-11-14",89.09,90.45,88.77,89.8,173500.0],["2019-11-15",90.61,91.98,90.38,91.15,155400.0],["2019-11-18",90.67,91.68,89.99,91.38,171200.0],["2019-11-19",92.14,94.11,91.25,93.33,283900.0],["2019-11-20",92.67,93.25,89.07,89.21,318200.0],["2019-11-21",89.36,89.71,87.55,88.34,225900.0],["2019-11-22",89.1,89.75,88.35,88.54,144400.0],["2019-11-25",89.31,90.59,88.81,89.96,444800.0],["2019-11-26",90.18,91.98,89.63,91.38,302600.0],["2019-11-27",91.94,93.01,91.03,92.58,127200.0],["2019-11-29",92.13,92.23,90.21,90.31,70200.0],["2019-12-02",91.0,91.26,89.06,89.13,182700.0],["2019-12-03",87.56,88.91,86.24,88.55,163300.0],["2019-12-04",89.69,92.25,89.49,89.82,148400.0],["2019-12-05",90.23,90.92,89.36,89.81,164200.0],["2019-12-06",88.93,90.65,88.48,88.71,305400.0],["2019-12-09",88.65,89.8,88.54,88.58,165300.0],["2019-12-10",88.33,89.03,87.62,88.17,139000.0],["2019-12-11",88.52,89.97,87.93,89.74,176400.0],["2019-12-12",89.74,91.29,89.17,90.13,312600.0],["2019-12-13",90.23,90.87,88.12,88.3,207300.0],["2019-12-16",89.43,90.94,88.29,88.64,286400.0],["2019-12-17",89.24,89.4,88.26,88.84,190000.0],["2019-12-18",89.43,89.46,88.35,88.65,112500.0],["2019-12-19",88.82,89.66,88.37,88.6,192000.0],["2019-12-20",88.6,88.73,86.34,86.98,758500.0],["2019-12-23",87.54,90.2,86.58,90.08,455000.0],["2019-12-24",90.02,90.18,87.51,88.13,62800.0],["2019-12-26",88.35,88.59,87.39,87.66,75100.0],["2019-12-27",88.12,88.58,86.8,86.96,131400.0],["2019-12-30",86.97,87.48,86.22,86.37,172600.0],["2019-12-31",86.38,88.54,86.38,87.38,173300.0],["2020-01-02",87.7,88.02,84.47,86.29,268100.0],["2020-01-03",84.56,85.53,84.33,84.44,279500.0],["2020-01-06",83.24,83.59,81.58,81.72,295300.0],["2020-01-07",81.34,83.19,81.05,81.53,208400.0],["2020-01-08",81.49,81.95,79.54,80.77,606600.0],["2020-01-09",81.36,81.42,79.67,79.95,374100.0],["2020-01-10",80.16,80.5,78.82,78.96,309800.0],["2020-01-13",79.1,80.95,78.56,80.32,549300.0],["2020-01-14",80.28,83.11,79.84,82.29,423900.0],["2020-01-15",81.94,84.48,81.94,83.27,400600.0],["2020-01-16",83.74,84.78,82.79,83.24,264300.0],["2020-01-17",83.98,83.98,82.24,82.56,224800.0],["2020-01-21",82.06,82.07,80.38,80.45,208400.0],["2020-01-22",80.98,81.45,79.79,80.71,222500.0],["2020-01-23",79.98,79.98,78.29,78.84,187000.0],["2020-01-24",80.0,80.24,77.57,77.88,248800.0],["2020-01-27",75.89,75.89,74.13,74.37,331300.0],["2020-01-28",74.9,75.26,73.78,73.82,161100.0],["2020-01-29",73.99,74.95,68.93,69.0,844600.0],["2020-01-30",68.02,68.64,64.72,66.56,1107400.0],["2020-01-31",66.22,66.44,62.9,65.22,1421000.0],["2020-02-03",66.31,69.53,62.53,63.02,806200.0],["2020-02-04",64.27,64.86,63.27,63.35,777000.0],["2020-02-05",64.09,66.65,64.02,65.51,797200.0],["2020-02-06",65.73,66.15,62.75,65.12,650100.0],["2020-02-07",66.48,67.53,65.72,66.84,702800.0],["2020-02-10",66.71,67.49,65.78,65.81,522400.0],["2020-02-11",66.16,67.51,65.39,65.76,353800.0],["2020-02-12",66.41,66.87,65.42,66.23,458900.0],["2020-02-13",65.71,66.6,65.4,66.3,340300.0],["2020-02-14",66.13,67.69,66.13,66.84,351700.0],["2020-02-18",66.37,66.94,64.54,65.0,283700.0],["2020-02-19",65.6,66.21,64.61,65.16,308700.0],["2020-02-20",64.83,65.54,62.86,62.92,472100.0],["2020-02-21",59.25,60.79,54.68,58.49,1074400.0],["2020-02-24",56.0,56.13,53.83,54.73,413800.0],["2020-02-25",55.32,55.32,50.63,50.75,681100.0],["2020-02-26",51.05,51.64,48.37,48.67,533900.0],["2020-02-27",47.67,49.36,46.08,47.32,814200.0],["2020-02-28",45.71,46.89,42.67,45.04,1164500.0],["2020-03-02",46.04,49.27,44.44,49.13,756200.0],["2020-03-03",48.86,50.56,47.47,48.21,894100.0],["2020-03-04",49.08,50.46,48.13,49.26,746900.0],["2020-03-05",47.71,47.73,44.87,46.74,745300.0],["2020-03-06",44.68,48.87,44.68,46.89,570700.0],["2020-03-09",42.27,43.05,37.43,37.69,848000.0],["2020-03-10",39.76,41.64,38.07,40.89,1367400.0],["2020-03-11",39.36,40.62,38.32,38.8,943300.0],["2020-03-12",35.28,35.88,31.43,34.48,702400.0],["2020-03-13",37.58,38.17,33.57,37.83,711200.0],["2020-03-16",34.87,37.21,33.36,35.12,889000.0],["2020-03-17",35.65,35.9,31.01,32.94,866000.0],["2020-03-18",30.71,31.47,24.92,27.84,834800.0],["2020-03-19",27.2,32.44,26.15,31.23,761600.0],["2020-03-20",31.54,32.91,27.77,28.16,915300.0],["2020-03-23",28.27,29.52,26.49,28.72,759200.0],["2020-03-24",29.72,32.3,29.56,31.26,611700.0],["2020-03-25",31.5,34.48,30.9,32.73,798300.0],["2020-03-26",33.59,36.8,33.21,36.0,710600.0],["2020-03-27",34.31,35.47,32.44,33.47,411400.0],["2020-03-30",33.3,34.42,31.85,33.78,733300.0],["2020-03-31",33.96,35.51,32.97,35.2,690600.0],["2020-04-01",33.58,36.5,33.18,35.12,739700.0],["2020-04-02",35.27,38.23,35.09,36.36,720600.0],["2020-04-03",35.09,36.02,32.67,34.66,863800.0],["2020-04-06",36.41,39.48,36.41,38.47,556000.0],["2020-04-07",40.08,41.08,37.65,38.11,556000.0],["2020-04-08",38.78,41.61,38.33,40.97,612900.0],["2020-04-09",42.65,44.59,41.26,42.93,808700.0],["2020-04-13",42.63,43.04,40.43,41.16,452500.0],["2020-04-14",42.2,42.95,39.62,40.34,526800.0],["2020-04-15",38.54,39.54,37.23,38.03,679300.0],["2020-04-16",38.09,38.82,35.97,37.91,621300.0],["2020-04-17",39.54,41.08,39.1,39.67,763100.0],["2020-04-20",38.31,39.22,37.3,38.28,346300.0],["2020-04-21",36.96,38.62,36.5,37.7,482900.0],["2020-04-22",38.83,39.08,37.69,38.09,238100.0],["2020-04-23",38.47,38.86,37.29,38.08,462100.0],["2020-04-24",38.27,39.14,37.82,38.97,372300.0],["2020-04-27",39.72,40.81,39.33,40.24,471100.0],["2020-04-28",41.79,42.81,40.85,42.54,837700.0],["2020-04-29",44.4,45.74,43.08,44.92,804100.0],["2020-04-30",49.41,53.57,46.93,51.92,1572200.0],["2020-05-01",49.73,50.05,46.4,47.88,791800.0],["2020-05-04",46.57,48.2,45.99,47.74,401400.0],["2020-05-05",48.93,50.17,46.5,46.6,614800.0],["2020-05-06",46.83,47.6,45.1,45.29,632100.0],["2020-05-07",46.45,47.36,45.95,46.3,389900.0],["2020-05-08",47.36,48.44,46.81,48.44,341700.0],["2020-05-11",47.67,51.03,46.05,50.89,896700.0],["2020-05-12",51.39,51.68,47.67,47.68,420600.0],["2020-05-13",46.97,47.58,43.5,44.13,443400.0],["2020-05-14",42.75,45.79,41.52,45.71,392600.0],["2020-05-15",45.46,46.61,44.78,45.83,267500.0],["2020-05-18",48.01,51.26,48.01,50.95,391300.0],["2020-05-19",50.17,51.43,48.89,49.2,296900.0],["2020-05-20",50.36,52.55,50.36,52.26,342900.0],["2020-05-21",52.39,52.94,51.01,51.45,250200.0],["2020-05-22",52.02,52.32,50.65,51.46,210000.0],["2020-05-26",54.45,55.55,53.87,54.53,402800.0],["2020-05-27",56.4,57.95,55.1,57.8,579900.0],["2020-05-28",59.11,59.22,53.26,53.54,560400.0],["2020-05-29",52.17,53.5,51.04,52.67,437500.0],["2020-06-01",53.18,54.74,52.67,53.61,465400.0],["2020-06-02",54.05,56.66,54.04,56.3,241100.0],["2020-06-03",57.91,59.8,57.25,57.88,493100.0],["2020-06-04",57.01,57.92,55.91,56.17,399900.0],["2020-06-05",57.95,58.43,56.78,57.89,619100.0],["2020-06-08",58.92,59.97,57.03,57.39,394000.0],["2020-06-09",56.0,56.75,55.14,55.97,309400.0],["2020-06-10",55.98,56.32,53.86,54.45,350900.0],["2020-06-11",51.01,52.03,47.74,48.11,435700.0],["2020-06-12",50.93,52.12,48.71,50.25,511800.0],["2020-06-15",47.9,51.96,47.51,51.91,269200.0],["2020-06-16",54.76,56.85,54.21,54.87,427200.0],["2020-06-17",54.7,54.88,52.19,52.61,333700.0],["2020-06-18",51.72,53.32,51.39,52.14,184800.0],["2020-06-19",53.0,54.17,51.13,51.5,507400.0],["2020-06-22",50.54,51.99,49.67,51.95,284200.0],["2020-06-23",53.07,53.28,51.35,51.68,338000.0],["2020-06-24",50.77,50.96,48.34,49.34,514800.0],["2020-06-25",48.78,50.27,48.07,49.81,306300.0],["2020-06-26",49.36,49.75,46.5,47.31,885500.0],["2020-06-29",48.34,52.3,48.24,51.67,493100.0],["2020-06-30",51.22,53.11,51.1,52.57,425000.0],["2020-07-01",52.82,53.96,51.24,51.74,402000.0],["2020-07-02",53.3,54.95,52.51,52.66,262800.0],["2020-07-06",54.25,54.33,52.13,53.22,228900.0],["2020-07-07",52.5,53.57,51.73,51.96,295300.0],["2020-07-08",51.58,52.41,51.03,52.28,276500.0],["2020-07-09",52.22,52.7,51.13,51.56,341600.0],["2020-07-10",51.49,53.31,51.49,53.19,275700.0],["2020-07-13",53.92,55.57,53.54,53.92,242800.0],["2020-07-14",53.8,55.57,53.47,55.56,197800.0],["2020-07-15",57.51,58.59,56.81,58.09,305500.0],["2020-07-16",57.96,58.8,57.02,57.95,273600.0],["2020-07-17",58.4,60.0,58.38,59.57,324300.0],["2020-07-20",59.38,59.94,58.94,59.3,297100.0],["2020-07-21",59.68,60.69,59.41,60.05,248600.0],["2020-07-22",59.33,60.52,59.1,59.41,258800.0],["2020-07-23",59.02,60.24,58.49,59.96,221900.0],["2020-07-24",59.7,59.7,57.55,58.1,212100.0],["2020-07-27",57.82,58.53,57.62,58.42,285700.0],["2020-07-28",58.11,58.39,57.07,57.23,220300.0],["2020-07-29",57.39,60.36,57.39,60.0,312800.0],["2020-07-30",56.52,57.63,54.15,56.03,563100.0],["2020-07-31",57.51,59.99,57.0,58.48,412800.0],["2020-08-03",58.61,59.67,57.94,58.29,279800.0],["2020-08-04",57.72,57.92,56.63,56.76,284900.0],["2020-08-05",57.32,58.74,56.73,57.35,335500.0],["2020-08-06",57.7,57.99,56.75,56.88,282000.0],["2020-08-07",56.76,58.52,56.54,58.51,383700.0],["2020-08-10",58.63,61.48,58.63,59.66,163900.0],["2020-08-11",60.97,63.96,60.97,63.11,391200.0],["2020-08-12",64.28,64.28,61.81,62.43,214300.0],["2020-08-13",61.76,61.86,60.61,61.24,169900.0],["2020-08-14",60.27,61.29,60.0,60.73,146000.0],["2020-08-17",60.88,61.15,59.71,60.06,160800.0],["2020-08-18",59.62,60.27,58.58,58.81,161700.0],["2020-08-19",58.93,60.66,58.58,59.04,163200.0],["2020-08-20",58.17,59.22,58.0,58.56,160500.0],["2020-08-21",58.13,58.6,57.21,57.7,233900.0],["2020-08-24",58.38,60.43,57.9,59.7,198900.0],["2020-08-25",60.08,60.87,57.77,58.23,139300.0],["2020-08-26",58.13,58.66,57.05,57.11,159800.0],["2020-08-27",57.54,58.45,56.67,56.82,384500.0],["2020-08-28",56.9,58.03,56.4,57.99,173700.0],["2020-08-31",57.49,58.03,56.14,56.17,403300.0],["2020-09-01",55.86,57.54,55.26,57.05,249600.0],["2020-09-02",56.89,59.5,56.78,59.34,302000.0],["2020-09-03",59.44,59.63,56.77,57.31,154100.0],["2020-09-04",58.52,59.8,58.15,59.23,275000.0],["2020-09-08",58.61,58.61,56.23,56.93,213800.0],["2020-09-09",57.26,57.67,55.81,56.85,190900.0],["2020-09-10",56.98,57.59,56.53,56.58,187900.0],["2020-09-11",56.75,57.82,56.3,56.87,203000.0],["2020-09-14",57.53,57.75,56.1,57.16,242600.0],["2020-09-15",57.8,57.82,56.61,57.08,139500.0],["2020-09-16",57.74,58.28,56.48,56.58,351200.0],["2020-09-17",55.92,56.94,54.5,56.64,204500.0],["2020-09-18",56.99,57.36,55.23,55.58,599800.0],["2020-09-21",53.85,54.03,50.17,50.65,396600.0],["2020-09-22",50.85,50.85,48.9,49.92,414400.0],["2020-09-23",49.67,51.97,48.9,48.91,249500.0],["2020-09-24",48.95,49.2,47.11,48.21,405100.0],["2020-09-25",47.65,48.67,47.51,48.32,370600.0],["2020-09-28",49.4,50.63,49.4,49.7,213500.0],["2020-09-29",49.89,50.98,48.69,49.52,131600.0],["2020-09-30",49.59,50.8,49.3,49.44,219200.0],["2020-10-01",49.34,50.09,48.9,49.95,346600.0],["2020-10-02",48.75,53.56,48.56,52.93,369300.0],["2020-10-05",53.37,55.55,53.37,55.2,198900.0],["2020-10-06",56.03,57.43,54.81,55.45,222500.0],["2020-10-07",56.29,57.87,56.17,57.09,239600.0],["2020-10-08",57.99,58.9,57.68,58.31,161300.0],["2020-10-09",59.44,59.82,58.37,59.37,207300.0],["2020-10-12",59.44,59.89,59.09,59.79,168800.0],["2020-10-13",58.98,60.39,58.38,59.99,216000.0],["2020-10-14",59.69,60.98,59.69,60.2,211400.0],["2020-10-15",59.06,61.47,58.24,61.25,182300.0],["2020-10-16",62.01,62.75,61.3,62.3,282600.0],["2020-10-19",62.46,62.89,59.82,60.07,181000.0],["2020-10-20",62.04,62.43,59.49,60.22,377500.0],["2020-10-21",60.18,61.09,59.12,59.2,249600.0],["2020-10-22",59.94,60.72,58.72,60.61,288700.0],["2020-10-23",60.99,61.48,60.09,60.11,211700.0],["2020-10-26",59.38,59.5,57.84,58.53,216100.0],["2020-10-27",58.06,58.06,56.35,56.84,279800.0],["2020-10-28",54.86,55.82,53.26,53.37,279000.0],["2020-10-29",53.18,54.24,51.46,53.76,257500.0],["2020-10-30",53.23,55.89,53.23,54.88,395000.0],["2020-11-02",56.16,57.21,55.15,57.19,210800.0],["2020-11-03",58.54,60.08,57.46,59.2,366400.0],["2020-11-04",56.84,57.86,55.07,56.3,223500.0],["2020-11-05",56.95,60.9,56.95,60.08,185300.0],["2020-11-06",60.77,61.28,59.02,59.15,162900.0],["2020-11-09",64.48,69.59,63.36,68.73,512500.0],["2020-11-10",69.86,70.28,66.81,68.0,359900.0],["2020-11-11",68.02,68.26,66.23,67.03,269000.0],["2020-11-12",65.87,66.06,63.35,64.69,275800.0],["2020-11-13",65.61,67.55,65.61,67.35,202100.0],["2020-11-16",69.41,70.01,67.99,69.44,202200.0],["2020-11-17",68.18,68.89,66.96,68.58,276400.0],["2020-11-18",69.09,69.09,66.24,66.31,337300.0],["2020-11-19",66.15,66.36,64.42,65.41,234400.0],["2020-11-20",64.79,67.0,64.53,66.79,220400.0],["2020-11-23",67.85,71.12,67.33,70.84,264900.0],["2020-11-24",72.47,72.57,71.41,71.49,374100.0],["2020-11-25",70.59,70.59,68.63,68.67,229000.0],["2020-11-27",68.52,69.24,67.45,68.45,161700.0],["2020-11-30",67.97,68.69,66.11,66.58,216300.0],["2020-12-01",67.83,68.86,67.24,67.73,259600.0],["2020-12-02",67.27,70.63,66.54,69.61,262200.0],["2020-12-03",69.47,70.43,68.01,68.29,213500.0],["2020-12-04",68.68,71.26,68.68,70.15,283400.0],["2020-12-07",69.62,71.13,69.28,70.34,162700.0],["2020-12-08",69.59,72.23,69.59,72.16,245300.0],["2020-12-09",72.7,73.17,72.07,72.71,223600.0],["2020-12-10",71.99,73.08,71.58,72.53,211400.0],["2020-12-11",71.49,72.91,70.34,71.28,138600.0],["2020-12-14",72.23,72.23,69.9,70.17,203000.0],["2020-12-15",71.22,73.64,71.22,73.3,261000.0],["2020-12-16",73.95,74.31,71.94,72.12,251500.0],["2020-12-17",72.68,73.36,72.24,73.27,202300.0],["2020-12-18",72.9,74.37,71.6,72.15,635300.0],["2020-12-21",70.13,72.73,69.09,72.17,250400.0],["2020-12-22",72.31,72.93,71.7,72.17,218200.0],["2020-12-23",72.86,74.34,72.49,73.98,200400.0],["2020-12-24",74.29,74.83,73.06,74.29,96600.0],["2020-12-28",75.0,76.09,74.5,74.54,163900.0],["2020-12-29",74.94,74.94,72.97,73.75,167600.0],["2020-12-30",74.11,75.97,74.07,75.57,179100.0],["2020-12-31",75.25,77.28,74.45,75.73,258800.0],["2021-01-04",76.49,76.76,71.97,72.38,256000.0],["2021-01-05",72.58,76.13,72.58,75.48,266700.0],["2021-01-06",77.41,79.66,76.92,78.37,370400.0],["2021-01-07",78.5,79.68,76.4,77.17,167100.0],["2021-01-08",77.42,77.77,74.56,75.36,201600.0],["2021-01-11",73.98,76.0,73.98,75.15,143900.0],["2021-01-12",75.48,78.04,75.29,77.69,184800.0],["2021-01-13",77.43,78.44,73.77,74.21,151600.0],["2021-01-14",74.86,75.74,73.58,73.88,141200.0],["2021-01-15",72.38,73.69,71.82,73.42,260000.0],["2021-01-19",74.12,74.88,72.42,72.72,201300.0],["2021-01-20",72.75,73.96,72.46,73.1,156900.0],["2021-01-21",73.0,73.45,71.71,72.15,190800.0],["2021-01-22",71.11,72.71,70.66,72.46,203200.0],["2021-01-25",71.49,72.93,70.45,70.73,167500.0],["2021-01-26",71.36,71.53,67.9,68.02,204500.0],["2021-01-27",66.19,68.37,63.43,67.41,319500.0],["2021-01-28",68.18,69.21,66.98,67.88,178500.0],["2021-01-29",67.53,68.74,65.67,65.69,316200.0],["2021-02-01",66.5,69.23,66.16,68.91,381100.0],["2021-02-02",69.89,70.56,68.83,69.84,269900.0],["2021-02-03",69.46,70.39,68.68,69.7,189800.0],["2021-02-04",69.59,71.09,69.17,70.58,239400.0],["2021-02-05",71.58,72.66,71.18,72.45,157100.0],["2021-02-08",71.39,74.25,71.39,74.25,262300.0],["2021-02-09",73.66,73.92,72.45,73.33,122300.0],["2021-02-10",73.54,74.12,72.57,73.1,179000.0],["2021-02-11",75.0,77.54,67.21,68.49,589100.0],["2021-02-12",69.04,72.57,68.18,69.96,489700.0],["2021-02-16",70.27,70.92,67.99,69.45,224900.0],["2021-02-17",69.07,71.64,68.24,69.8,359800.0],["2021-02-18",69.62,70.17,68.45,69.18,190100.0],["2021-02-19",69.49,70.54,69.02,69.94,241000.0],["2021-02-22",69.35,71.19,69.05,70.8,248400.0],["2021-02-23",70.15,71.0,68.99,70.13,282000.0],["2021-02-24",70.84,71.77,70.35,70.35,321000.0],["2021-02-25",70.52,70.52,68.36,69.22,251600.0],["2021-02-26",69.18,70.33,68.33,69.48,419500.0],["2021-03-01",71.67,72.37,70.97,71.56,335700.0],["2021-03-02",71.29,71.61,69.31,69.34,238800.0],["2021-03-03",69.5,73.0,69.48,70.33,313300.0],["2021-03-04",70.33,70.58,67.41,69.51,324400.0],["2021-03-05",70.73,72.63,68.57,72.6,328500.0],["2021-03-08",73.24,74.7,72.08,74.0,256100.0],["2021-03-09",75.0,75.46,73.05,73.83,251900.0],["2021-03-10",74.47,77.0,74.26,76.15,249800.0],["2021-03-11",76.83,77.94,76.65,77.22,276400.0],["2021-03-12",77.55,78.63,77.44,77.98,275200.0],["2021-03-15",77.64,79.62,77.36,79.62,312700.0],["2021-03-16",79.35,79.67,77.97,78.5,205900.0],["2021-03-17",78.54,78.75,77.33,78.61,281400.0],["2021-03-18",78.37,79.57,76.85,77.0,313700.0],["2021-03-19",76.96,77.53,75.19,75.31,836300.0],["2021-03-22",75.09,75.53,73.62,75.08,237600.0],["2021-03-23",73.7,74.95,71.54,71.79,322800.0],["2021-03-24",72.72,74.88,71.9,71.9,242400.0],["2021-03-25",71.12,74.55,70.77,74.04,209600.0],["2021-03-26",75.12,76.72,74.78,76.55,197200.0],["2021-03-29",75.98,77.62,75.37,75.42,333100.0],["2021-03-30",75.25,77.43,75.25,76.9,219400.0],["2021-03-31",76.94,77.13,75.49,75.53,307900.0],["2021-04-01",75.87,76.39,74.7,75.73,283100.0],["2021-04-05",76.4,77.1,74.36,74.75,183500.0],["2021-04-06",74.29,75.54,73.81,74.39,161200.0],["2021-04-07",74.23,74.23,71.41,71.45,175700.0],["2021-04-08",71.52,71.81,70.17,70.96,244800.0],["2021-04-09",70.83,71.96,70.7,71.5,275600.0],["2021-04-12",71.78,72.26,70.69,71.26,172400.0],["2021-04-13",70.99,71.74,70.06,71.63,267300.0],["2021-04-14",71.7,73.52,71.7,72.38,165200.0],["2021-04-15",72.74,73.1,71.66,72.85,166700.0],["2021-04-16",74.06,74.87,73.57,74.13,182300.0],["2021-04-19",73.77,74.02,72.76,73.21,136800.0],["2021-04-20",72.98,73.09,70.0,70.45,175500.0],["2021-04-21",70.52,71.6,69.96,71.19,193500.0],["2021-04-22",71.53,72.58,71.13,71.63,189600.0],["2021-04-23",71.85,73.22,71.58,72.96,163400.0],["2021-04-26",73.36,74.95,72.79,74.21,212100.0],["2021-04-27",74.22,74.57,72.9,74.55,216400.0],["2021-04-28",74.53,76.22,74.53,75.85,408500.0],["2021-04-29",75.86,78.0,73.39,77.99,371200.0],["2021-04-30",77.58,79.38,76.79,78.08,482400.0],["2021-05-03",79.25,82.27,78.91,82.13,411200.0],["2021-05-04",82.38,85.25,80.86,85.0,456300.0],["2021-05-05",85.67,89.26,84.7,86.48,464900.0],["2021-05-06",86.86,86.86,84.34,86.4,255900.0],["2021-05-07",85.79,87.85,84.73,87.59,225600.0],["2021-05-10",87.99,89.16,86.66,86.72,322900.0],["2021-05-11",85.27,87.02,85.27,86.86,212200.0],["2021-05-12",86.7,88.0,85.2,85.39,361900.0],["2021-05-13",85.46,89.03,85.46,88.77,320700.0],["2021-05-14",89.33,89.4,88.06,89.24,226900.0],["2021-05-17",88.38,89.53,87.27,89.41,140100.0],["2021-05-18",88.96,89.55,88.31,88.49,212800.0],["2021-05-19",87.36,88.0,86.08,87.02,245800.0],["2021-05-20",87.09,87.09,84.9,85.6,244600.0],["2021-05-21",86.58,86.93,84.64,84.98,204300.0],["2021-05-24",85.46,86.04,84.43,85.78,120400.0],["2021-05-25",85.75,86.09,82.83,82.91,187200.0],["2021-05-26",83.5,83.69,82.1,82.97,194500.0],["2021-05-27",84.06,84.46,83.25,83.3,207600.0],["2021-05-28",83.22,83.22,81.3,82.31,219600.0],["2021-06-01",83.61,85.54,83.19,85.5,271900.0],["2021-06-02",85.93,85.93,83.5,83.56,266200.0],["2021-06-03",83.81,84.8,82.51,84.52,152600.0],["2021-06-04",84.95,85.86,84.5,85.7,161900.0],["2021-06-07",85.48,85.86,83.67,83.7,155500.0],["2021-06-08",83.49,84.37,82.87,83.98,111100.0],["2021-06-09",83.9,83.99,82.83,82.85,153100.0],["2021-06-10",84.0,84.0,82.83,82.96,157500.0],["2021-06-11",83.31,84.11,82.99,83.61,115800.0],["2021-06-14",83.19,83.26,80.67,80.74,255400.0],["2021-06-15",80.87,81.51,79.77,81.09,179400.0],["2021-06-16",80.42,81.8,79.8,80.93,216500.0],["2021-06-17",80.92,80.92,77.73,79.59,339100.0],["2021-06-18",79.12,80.04,78.74,79.69,793000.0],["2021-06-21",80.0,81.47,80.0,80.77,420100.0],["2021-06-22",81.1,82.11,80.02,81.47,241400.0],["2021-06-23",81.85,82.76,81.24,81.5,236600.0],["2021-06-24",81.76,83.26,81.12,83.01,282300.0],["2021-06-25",82.81,84.03,81.8,81.87,731700.0],["2021-06-28",81.69,81.74,80.12,80.24,194700.0],["2021-06-29",80.49,81.44,79.51,79.72,247600.0],["2021-06-30",79.07,81.57,79.06,81.36,191700.0],["2021-07-01",82.21,82.87,81.68,82.15,218200.0],["2021-07-02",82.23,82.38,81.15,81.98,126400.0],["2021-07-06",81.68,81.89,78.88,79.25,212300.0],["2021-07-07",79.0,81.52,79.0,81.4,201800.0],["2021-07-08",79.9,81.52,79.38,80.63,195600.0],["2021-07-09",82.09,82.88,81.58,82.07,105500.0],["2021-07-12",80.84,83.46,80.84,83.26,178200.0],["2021-07-13",82.87,83.27,81.11,81.39,124900.0],["2021-07-14",81.84,83.02,81.34,81.44,122600.0],["2021-07-15",80.85,81.86,80.63,80.82,129000.0],["2021-07-16",81.46,81.53,78.86,79.03,195500.0],["2021-07-19",77.7,78.05,75.88,76.28,160500.0],["2021-07-20",75.95,78.8,75.79,78.08,233400.0],["2021-07-21",79.44,80.04,77.94,78.41,124200.0],["2021-07-22",77.69,78.26,77.19,78.1,95000.0],["2021-07-23",79.15,80.1,77.65,80.04,141500.0],["2021-07-26",80.79,82.09,80.64,82.07,155700.0],["2021-07-27",81.02,82.9,80.71,82.84,198400.0],["2021-07-28",82.69,83.64,81.83,83.27,198800.0],["2021-07-29",85.0,88.58,83.95,87.31,266300.0],["2021-07-30",86.45,87.39,84.88,84.94,288600.0],["2021-08-02",85.76,88.02,83.36,83.96,285400.0],["2021-08-03",84.78,84.78,81.92,83.72,245200.0],["2021-08-04",82.33,83.24,80.37,80.39,171600.0],["2021-08-05",81.39,82.82,81.2,81.85,205800.0],["2021-08-06",83.7,83.97,81.67,82.42,164700.0],["2021-08-09",81.5,82.0,80.49,80.49,165400.0],["2021-08-10",80.8,81.76,80.38,80.96,389100.0],["2021-08-11",81.16,83.44,80.15,83.35,245000.0],["2021-08-12",83.39,83.89,82.35,83.03,120900.0],["2021-08-13",82.74,84.28,82.6,84.23,116700.0],["2021-08-16",83.36,83.38,81.91,82.8,102300.0],["2021-08-17",81.42,82.68,80.32,81.98,97200.0],["2021-08-18",81.82,82.2,79.89,79.97,175700.0],["2021-08-19",78.54,78.78,77.13,77.72,176800.0],["2021-08-20",77.4,78.32,76.5,77.57,140700.0],["2021-08-23",78.39,79.42,77.89,79.19,157100.0],["2021-08-24",79.19,80.37,78.89,79.44,170200.0],["2021-08-25",79.67,81.4,79.26,81.28,108300.0],["2021-08-26",80.88,81.34,79.25,79.28,136900.0],["2021-08-27",80.06,82.57,80.06,82.05,142300.0],["2021-08-30",82.45,83.08,81.09,81.22,104500.0],["2021-08-31",80.9,81.43,80.24,80.39,158300.0],["2021-09-01",80.51,80.8,79.05,80.06,131600.0],["2021-09-02",80.75,80.88,79.76,80.4,182200.0],["2021-09-03",79.76,80.28,78.55,78.8,119700.0],["2021-09-07",77.92,79.1,77.9,78.21,121200.0],["2021-09-08",77.52,77.71,75.95,76.32,220600.0],["2021-09-09",76.05,78.12,76.05,77.0,182300.0],["2021-09-10",77.53,77.83,73.55,73.64,225900.0],["2021-09-13",74.75,75.13,73.66,74.58,215600.0],["2021-09-14",75.11,75.36,73.64,73.87,188500.0],["2021-09-15",73.8,75.26,73.8,74.11,303100.0],["2021-09-16",74.05,74.28,71.8,72.98,297200.0],["2021-09-17",73.23,73.23,70.68,71.61,793200.0],["2021-09-20",69.65,71.56,69.47,71.39,267000.0],["2021-09-21",72.22,72.22,69.91,70.03,181200.0],["2021-09-22",70.94,70.94,69.56,69.6,236800.0],["2021-09-23",69.77,71.77,69.77,71.2,174200.0],["2021-09-24",70.55,72.65,70.55,72.15,159700.0],["2021-09-27",72.71,73.97,72.36,72.95,175100.0],["2021-09-28",73.12,73.43,72.37,72.56,158900.0],["2021-09-29",72.85,74.04,71.64,72.94,176200.0],["2021-09-30",73.6,74.1,71.31,71.37,210900.0],["2021-10-01",71.61,74.57,71.15,74.37,287900.0],["2021-10-04",74.75,75.95,74.12,75.06,260400.0],["2021-10-05",75.34,75.98,74.07,74.2,207900.0],["2021-10-06",73.19,74.16,72.33,74.15,275100.0],["2021-10-07",74.63,76.11,74.59,75.79,149900.0],["2021-10-08",76.13,76.25,75.32,75.38,94300.0],["2021-10-11",75.52,76.29,74.89,74.93,122200.0],["2021-10-12",74.59,75.46,74.44,75.11,115700.0],["2021-10-13",75.23,76.27,74.55,76.19,127400.0],["2021-10-14",76.99,78.72,76.65,78.33,169200.0],["2021-10-15",79.58,79.64,77.95,77.95,209500.0],["2021-10-18",77.42,78.86,77.02,77.73,161700.0],["2021-10-19",78.18,78.18,76.92,77.37,111800.0],["2021-10-20",77.44,78.75,77.07,78.64,199500.0],["2021-10-21",78.52,79.08,77.88,78.99,261700.0],["2021-10-22",79.42,79.74,78.57,78.63,166800.0],["2021-10-25",78.87,79.44,78.53,78.72,157600.0],["2021-10-26",78.64,79.12,78.04,78.68,142000.0],["2021-10-27",78.29,78.61,76.23,76.32,194600.0],["2021-10-28",76.0,78.57,75.89,78.24,311300.0],["2021-10-29",78.25,79.4,77.8,77.91,287700.0],["2021-11-01",78.34,79.89,77.72,78.29,281400.0],["2021-11-02",78.53,79.04,77.43,79.01,177400.0],["2021-11-03",79.01,80.24,78.68,79.35,241800.0],["2021-11-04",79.89,80.87,78.72,78.88,162000.0],["2021-11-05",79.5,82.28,79.02,82.17,230600.0],["2021-11-08",83.06,83.06,80.69,81.26,170900.0],["2021-11-09",81.07,81.43,78.49,79.08,362200.0],["2021-11-10",79.32,80.97,78.84,80.83,174700.0],["2021-11-11",80.65,82.26,80.07,81.84,133500.0],["2021-11-12",82.37,83.29,81.91,83.18,159600.0],["2021-11-15",83.65,83.65,81.92,82.84,199800.0],["2021-11-16",82.82,82.82,78.56,78.58,182900.0],["2021-11-17",77.84,79.04,77.44,79.02,146900.0],["2021-11-18",78.55,78.58,77.12,78.36,142400.0],["2021-11-19",77.66,79.3,77.66,78.83,127400.0],["2021-11-22",79.44,80.89,78.9,78.98,106500.0],["2021-11-23",79.12,79.8,78.18,79.11,129100.0],["2021-11-24",78.41,79.03,77.72,77.93,74700.0],["2021-11-26",75.18,76.14,73.56,74.3,115900.0],["2021-11-29",75.78,75.78,73.79,74.05,160700.0],["2021-11-30",73.11,73.85,71.18,71.91,176500.0],["2021-12-01",73.43,75.44,71.55,71.66,186000.0],["2021-12-02",72.24,73.02,71.79,72.82,165500.0],["2021-12-03",73.42,73.44,72.0,72.77,128800.0],["2021-12-06",74.29,77.49,74.03,76.91,173400.0],["2021-12-07",77.74,78.37,75.26,75.49,156400.0],["2021-12-08",76.1,76.98,75.63,76.36,155900.0],["2021-12-09",75.2,76.72,75.2,76.39,245100.0],["2021-12-10",77.19,77.34,73.46,73.9,358700.0],["2021-12-13",73.5,74.29,71.06,71.69,179500.0],["2021-12-14",71.69,73.19,70.04,70.53,214300.0],["2021-12-15",70.34,70.79,68.79,70.62,237100.0],["2021-12-16",71.2,71.37,69.93,70.12,171200.0],["2021-12-17",69.91,72.56,69.11,71.87,493000.0],["2021-12-20",70.75,70.75,67.2,69.65,213800.0],["2021-12-21",70.53,71.83,69.73,71.15,234700.0],["2021-12-22",70.89,71.76,70.56,71.22,148100.0],["2021-12-23",71.81,72.65,71.24,71.94,107700.0],["2021-12-27",72.05,72.81,71.67,72.74,100400.0],["2021-12-28",72.61,73.58,72.14,72.39,89000.0],["2021-12-29",72.01,72.85,72.01,72.59,95900.0],["2021-12-30",72.43,73.38,72.23,72.27,161100.0],["2021-12-31",72.48,72.66,71.68,71.7,103000.0],["2022-01-03",71.95,74.85,71.95,74.85,510000.0],["2022-01-04",75.0,76.81,74.94,75.67,182900.0],["2022-01-05",75.99,76.92,74.07,74.18,159900.0],["2022-01-06",75.03,75.88,74.29,74.99,200600.0],["2022-01-07",74.62,75.65,73.46,73.6,186300.0],["2022-01-10",73.51,73.51,72.22,72.89,154300.0],["2022-01-11",73.18,74.94,72.02,74.84,232100.0],["2022-01-12",75.21,76.09,73.89,73.93,132900.0],["2022-01-13",74.46,75.74,73.56,74.33,94600.0],["2022-01-14",73.73,74.34,72.92,73.97,151800.0],["2022-01-18",73.53,73.8,71.94,72.69,184700.0],["2022-01-19",72.91,73.72,71.73,72.0,167900.0],["2022-01-20",72.16,73.36,70.87,70.98,179700.0],["2022-01-21",70.55,71.5,68.59,68.64,231700.0],["2022-01-24",67.51,68.29,65.86,67.88,259200.0],["2022-01-25",66.86,69.07,65.37,67.68,277600.0],["2022-01-26",68.86,69.08,66.17,66.8,198100.0],["2022-01-27",67.64,68.44,64.49,64.97,314600.0],["2022-01-28",65.08,65.08,62.78,64.95,303000.0],["2022-01-31",64.25,65.96,63.62,65.91,413300.0],["2022-02-01",66.01,67.16,65.05,66.49,293600.0],["2022-02-02",66.51,67.53,65.49,66.31,221100.0],["2022-02-03",65.77,66.4,64.41,64.52,169700.0],["2022-02-04",63.9,64.87,62.6,63.18,291300.0],["2022-02-07",63.24,64.94,63.12,64.49,187600.0],["2022-02-08",64.71,66.09,64.08,64.93,336900.0],["2022-02-09",65.51,66.81,65.51,66.39,421100.0],["2022-02-10",65.42,66.85,64.41,64.6,202800.0],["2022-02-11",64.61,65.89,64.05,64.78,184600.0],["2022-02-14",65.15,65.62,63.75,64.15,149900.0],["2022-02-15",64.75,66.96,64.75,66.62,129500.0],["2022-02-16",66.32,66.75,65.88,66.65,344900.0],["2022-02-17",65.79,67.17,65.52,66.77,181900.0],["2022-02-18",66.72,67.54,66.35,66.47,218700.0],["2022-02-22",66.35,66.66,65.12,65.51,248100.0],["2022-02-23",66.42,66.76,65.22,65.81,321300.0],["2022-02-24",61.58,67.41,61.58,66.07,576600.0],["2022-02-25",66.66,68.63,65.24,68.59,464100.0],["2022-02-28",67.57,69.78,67.41,68.23,354600.0],["2022-03-01",67.89,68.74,65.62,66.17,382300.0],["2022-03-02",66.59,67.47,66.07,67.16,224500.0],["2022-03-03",67.48,67.48,65.55,66.54,287500.0],["2022-03-04",65.71,65.95,62.99,63.09,349900.0],["2022-03-07",63.18,63.18,56.31,56.58,498400.0],["2022-03-08",57.11,60.0,56.32,58.58,373900.0],["2022-03-09",59.94,63.66,59.53,63.31,302000.0],["2022-03-10",61.83,63.14,60.6,61.62,208700.0],["2022-03-11",61.71,64.11,61.65,63.61,274000.0],["2022-03-14",63.6,65.16,62.65,62.75,308000.0],["2022-03-15",63.72,64.02,62.79,63.25,273100.0],["2022-03-16",64.25,65.38,63.25,64.71,242000.0],["2022-03-17",64.0,64.48,63.61,64.11,117100.0],["2022-03-18",63.88,64.7,63.5,64.5,294300.0],["2022-03-21",64.21,64.65,63.73,64.28,124800.0],["2022-03-22",64.68,65.4,63.59,64.4,165700.0],["2022-03-23",64.0,64.8,64.0,64.75,164600.0],["2022-03-24",64.78,65.69,64.63,65.2,259400.0],["2022-03-25",64.84,65.33,64.55,65.16,131000.0],["2022-03-28",65.2,65.41,64.44,65.22,154800.0],["2022-03-29",66.45,67.81,65.95,67.43,137700.0],["2022-03-30",67.25,67.25,64.79,65.03,166800.0],["2022-03-31",64.8,65.55,64.01,64.07,153700.0],["2022-04-01",64.69,65.53,64.43,64.91,230500.0],["2022-04-04",65.01,65.05,62.99,63.17,237800.0],["2022-04-05",63.01,63.62,61.44,61.54,193400.0],["2022-04-06",61.0,61.86,59.86,61.54,142700.0],["2022-04-07",61.28,61.46,60.16,61.19,155500.0],["2022-04-08",62.25,63.88,61.97,62.38,238100.0],["2022-04-11",61.96,63.29,61.01,61.54,144200.0],["2022-04-12",61.86,62.77,60.92,61.26,122100.0],["2022-04-13",61.4,62.62,60.92,62.36,148100.0],["2022-04-14",62.68,63.15,62.23,62.35,178000.0],["2022-04-18",62.02,63.25,61.29,61.71,128500.0],["2022-04-19",61.43,64.52,61.43,64.22,151400.0],["2022-04-20",64.87,65.87,64.15,64.48,170300.0],["2022-04-21",65.69,65.69,62.38,62.91,136800.0],["2022-04-22",62.28,62.78,61.1,61.2,148700.0],["2022-04-25",61.0,61.55,59.02,61.43,169400.0],["2022-04-26",60.59,61.44,59.65,59.72,167700.0],["2022-04-27",59.16,60.86,59.16,59.46,179600.0],["2022-04-28",60.33,61.1,58.44,60.79,101900.0],["2022-04-29",60.0,61.54,59.7,59.9,139200.0],["2022-05-02",59.99,61.52,58.64,60.23,178800.0],["2022-05-03",60.0,61.32,59.73,60.45,238100.0],["2022-05-04",60.76,62.89,59.9,62.89,263500.0],["2022-05-05",63.0,66.88,63.0,66.24,369000.0],["2022-05-06",66.55,67.74,65.4,67.69,304800.0],["2022-05-09",66.93,68.82,65.92,65.99,299700.0],["2022-05-10",67.04,67.16,62.9,63.82,177900.0],["2022-05-11",64.48,66.41,63.72,64.05,192700.0],["2022-05-12",64.03,64.03,61.93,63.4,191900.0],["2022-05-13",64.16,66.56,63.98,65.79,174000.0],["2022-05-16",65.4,66.09,63.8,65.51,111500.0],["2022-05-17",66.57,67.95,66.42,67.71,152300.0],["2022-05-18",68.57,69.86,67.24,67.48,201700.0],["2022-05-19",66.75,69.28,66.75,68.03,176900.0],["2022-05-20",68.67,69.06,66.57,67.57,205100.0],["2022-05-23",68.62,69.67,67.63,68.18,170500.0],["2022-05-24",67.73,68.86,65.98,68.76,185800.0],["2022-05-25",68.32,69.51,67.7,68.38,137900.0],["2022-05-26",69.48,70.55,69.48,69.85,159300.0],["2022-05-27",70.27,70.89,67.97,70.25,551400.0],["2022-05-31",69.62,70.6,68.68,69.68,321000.0],["2022-06-01",69.92,70.57,68.95,70.1,254100.0],["2022-06-02",70.53,73.48,70.27,73.29,216000.0],["2022-06-03",72.9,73.99,71.9,72.38,134700.0],["2022-06-06",72.31,73.42,72.01,72.97,127800.0],["2022-06-07",72.2,74.35,71.84,74.1,135100.0],["2022-06-08",73.98,74.22,72.6,72.86,120200.0],["2022-06-09",72.64,74.27,72.27,73.13,210400.0],["2022-06-10",71.76,72.07,69.88,70.55,148500.0],["2022-06-13",68.94,69.58,66.92,67.33,221700.0],["2022-06-14",67.39,67.59,65.7,67.12,166900.0],["2022-06-15",67.69,68.48,66.48,67.77,236500.0],["2022-06-16",66.28,66.28,61.8,62.74,204300.0],["2022-06-17",63.18,63.38,60.17,61.4,468000.0],["2022-06-21",62.43,62.95,60.49,62.58,153800.0],["2022-06-22",61.35,62.88,60.89,62.55,134500.0],["2022-06-23",62.14,62.65,60.24,61.87,228300.0],["2022-06-24",62.42,64.09,61.65,64.04,1152000.0],["2022-06-27",64.35,65.73,62.79,63.87,441700.0],["2022-06-28",64.67,65.61,63.15,63.72,112500.0],["2022-06-29",63.98,63.98,61.72,62.97,87400.0],["2022-06-30",61.86,63.22,61.54,63.14,132200.0],["2022-07-01",62.6,63.68,61.37,63.47,114300.0],["2022-07-05",62.13,62.62,60.29,62.03,131500.0],["2022-07-06",61.52,63.12,59.91,61.88,121700.0],["2022-07-07",62.42,64.15,62.42,63.85,158200.0],["2022-07-08",63.92,64.84,62.67,63.69,142100.0],["2022-07-11",63.04,63.9,62.85,63.3,81300.0],["2022-07-12",63.07,64.28,62.7,63.19,131900.0],["2022-07-13",62.21,62.66,61.86,61.93,223300.0],["2022-07-14",60.36,61.15,59.96,60.69,197300.0],["2022-07-15",61.87,62.6,61.36,61.78,167700.0],["2022-07-18",62.7,63.5,61.13,61.26,105200.0],["2022-07-19",62.02,64.28,62.02,63.83,116900.0],["2022-07-20",63.25,64.31,63.25,63.97,191300.0],["2022-07-21",63.24,64.15,62.89,64.1,118300.0],["2022-07-22",64.3,64.57,63.1,63.24,113400.0],["2022-07-25",63.77,64.52,63.21,64.49,120700.0],["2022-07-26",64.43,64.73,63.51,63.81,119500.0],["2022-07-27",63.79,66.31,63.55,66.02,153400.0],["2022-07-28",66.59,67.08,65.8,66.99,148200.0],["2022-07-29",67.36,67.96,66.94,67.1,137600.0],["2022-08-01",66.44,67.56,65.71,66.69,344400.0],["2022-08-02",66.99,67.05,65.52,66.02,227700.0],["2022-08-03",66.36,70.51,65.89,70.05,358200.0],["2022-08-04",70.95,71.07,69.9,70.56,162700.0],["2022-08-05",69.45,71.24,68.67,68.72,156200.0],["2022-08-08",69.53,70.25,68.13,68.91,149100.0],["2022-08-09",68.46,69.15,67.91,68.59,163900.0],["2022-08-10",69.85,71.61,69.34,70.96,153400.0],["2022-08-11",71.5,73.56,71.24,73.08,204800.0],["2022-08-12",73.5,75.29,73.2,75.11,150200.0],["2022-08-15",74.48,74.87,73.26,73.44,256600.0],["2022-08-16",72.94,74.18,72.94,74.16,154500.0],["2022-08-17",73.31,74.02,72.82,73.11,122400.0],["2022-08-18",73.07,74.91,73.05,74.4,100500.0],["2022-08-19",74.18,74.36,72.4,73.03,147900.0],["2022-08-22",71.89,72.16,71.16,71.63,129000.0],["2022-08-23",71.41,73.15,71.41,72.96,115800.0],["2022-08-24",73.0,73.82,72.21,73.43,99900.0],["2022-08-25",73.83,74.99,73.36,74.99,85100.0],["2022-08-26",74.85,74.85,71.97,72.04,139400.0],["2022-08-29",71.16,72.61,70.27,71.91,154000.0],["2022-08-30",71.97,71.97,70.89,71.07,129600.0],["2022-08-31",71.02,71.02,70.02,70.14,196400.0],["2022-09-01",69.75,69.75,68.56,69.46,151200.0],["2022-09-02",70.46,70.69,69.15,69.41,162800.0],["2022-09-06",69.55,69.59,64.68,66.17,395300.0],["2022-09-07",66.29,68.63,65.71,68.61,266400.0],["2022-09-08",67.51,68.94,67.1,68.3,192100.0],["2022-09-09",69.2,70.53,68.76,70.31,167200.0],["2022-09-12",71.12,72.4,70.49,72.29,214300.0],["2022-09-13",70.17,71.2,69.29,69.36,267900.0],["2022-09-14",69.19,69.19,66.94,68.03,326500.0],["2022-09-15",67.32,69.24,67.3,67.49,350400.0],["2022-09-16",66.69,66.69,63.12,64.04,1193200.0],["2022-09-19",63.49,66.9,63.03,66.78,243700.0],["2022-09-20",65.98,65.98,64.08,65.11,210100.0],["2022-09-21",65.98,65.98,63.59,63.6,146100.0],["2022-09-22",64.0,64.0,62.35,63.41,112000.0],["2022-09-23",62.07,62.18,60.37,61.36,157300.0],["2022-09-26",61.0,62.3,60.52,60.56,177800.0],["2022-09-27",61.15,61.78,59.35,60.02,169000.0],["2022-09-28",60.36,62.45,60.18,61.86,149700.0],["2022-09-29",61.25,61.26,59.64,61.15,138800.0],["2022-09-30",61.01,62.64,60.55,60.63,166600.0],["2022-10-03",61.34,62.91,60.45,62.2,133000.0],["2022-10-04",63.76,65.16,63.68,64.53,173600.0],["2022-10-05",63.36,64.29,62.89,64.08,114000.0],["2022-10-06",63.3,64.71,63.3,64.34,151000.0],["2022-10-07",63.68,63.68,61.44,62.06,147400.0],["2022-10-10",62.17,62.85,61.59,62.11,114600.0],["2022-10-11",61.63,62.94,61.08,61.86,185200.0],["2022-10-12",62.35,62.35,60.84,61.2,178500.0],["2022-10-13",60.35,63.15,59.67,62.62,138400.0],["2022-10-14",63.08,63.08,61.2,61.39,105000.0],["2022-10-17",62.91,63.99,62.81,63.7,146600.0],["2022-10-18",64.78,65.99,63.84,64.99,122600.0],["2022-10-19",64.19,65.04,63.45,64.07,115900.0],["2022-10-20",64.42,64.93,61.89,62.33,180300.0],["2022-10-21",62.42,64.94,61.89,64.75,125100.0],["2022-10-24",64.81,65.52,64.26,64.63,145200.0],["2022-10-25",64.68,65.46,64.12,65.14,295000.0],["2022-10-26",65.74,66.43,64.08,65.45,139500.0],["2022-10-27",66.22,66.82,65.65,65.88,215200.0],["2022-10-28",66.13,66.59,65.75,66.26,179200.0],["2022-10-31",65.85,67.65,65.37,67.27,188400.0],["2022-11-01",68.02,68.2,66.8,67.97,116200.0],["2022-11-02",67.37,67.85,65.05,65.05,193000.0],["2022-11-03",68.03,71.16,66.14,70.4,165400.0],["2022-11-04",72.98,74.78,72.49,74.36,187900.0],["2022-11-07",74.55,75.0,73.03,73.51,167900.0],["2022-11-08",74.13,75.65,73.28,74.46,147600.0],["2022-11-09",73.6,74.18,72.35,72.64,157500.0],["2022-11-10",75.6,77.39,74.85,77.05,182600.0],["2022-11-11",77.66,79.74,77.59,78.69,179800.0],["2022-11-14",78.07,79.17,77.25,77.32,157400.0],["2022-11-15",78.33,79.79,77.12,78.56,164700.0],["2022-11-16",78.02,78.1,76.9,77.14,162000.0],["2022-11-17",76.01,76.77,75.08,76.75,112500.0],["2022-11-18",78.04,78.16,76.33,77.0,150500.0],["2022-11-21",76.32,77.78,76.32,77.29,101700.0],["2022-11-22",78.08,79.23,77.45,78.95,122600.0],["2022-11-23",78.68,79.36,78.0,78.84,62500.0],["2022-11-25",78.38,79.02,77.67,78.4,41900.0],["2022-11-28",78.36,78.39,76.27,76.68,112900.0],["2022-11-29",76.7,77.37,75.78,75.86,101100.0],["2022-11-30",76.09,78.3,74.72,78.27,181500.0],["2022-12-01",78.6,78.98,77.3,77.37,120900.0],["2022-12-02",76.12,78.2,76.12,77.57,91300.0],["2022-12-05",76.77,76.77,75.14,75.59,126900.0],["2022-12-06",75.22,75.9,72.71,73.59,138800.0],["2022-12-07",73.17,74.35,72.83,74.05,157000.0],["2022-12-08",74.89,74.89,73.3,73.84,114600.0],["2022-12-09",73.55,74.24,71.95,71.96,132900.0],["2022-12-12",72.44,73.69,71.07,73.41,159900.0],["2022-12-13",76.23,76.52,72.61,73.16,221100.0],["2022-12-14",72.86,73.74,71.8,72.08,191400.0],["2022-12-15",71.26,71.26,69.55,69.65,200800.0],["2022-12-16",68.67,69.58,67.78,69.45,666600.0],["2022-12-19",69.44,70.48,69.28,69.79,222100.0],["2022-12-20",69.89,71.07,69.84,69.88,154200.0],["2022-12-21",70.76,72.43,70.49,71.63,152600.0],["2022-12-22",71.07,71.07,69.71,70.22,152800.0],["2022-12-23",70.04,70.78,69.84,70.6,80700.0],["2022-12-27",70.71,71.1,70.15,70.38,79000.0],["2022-12-28",70.41,70.62,69.68,69.7,120600.0],["2022-12-29",70.07,71.16,69.81,70.95,94400.0],["2022-12-30",70.51,71.41,70.11,70.44,132700.0],["2023-01-03",70.81,71.94,70.23,71.02,162400.0],["2023-01-04",71.02,72.75,70.98,72.68,206200.0],["2023-01-05",72.37,72.75,71.65,71.95,143700.0],["2023-01-06",72.75,74.5,72.67,74.14,134900.0],["2023-01-09",75.0,76.58,74.29,75.95,204400.0],["2023-01-10",75.84,79.07,75.06,79.02,183700.0],["2023-01-11",79.59,81.12,79.03,79.15,178600.0],["2023-01-12",79.45,80.26,79.06,80.2,211800.0],["2023-01-13",79.4,81.7,79.4,81.64,119400.0],["2023-01-17",81.82,81.92,80.16,80.27,184300.0],["2023-01-18",80.7,81.36,78.94,79.04,233200.0],["2023-01-19",78.69,78.72,77.75,78.39,164500.0],["2023-01-20",78.92,80.72,78.29,80.49,142200.0],["2023-01-23",80.25,81.01,80.17,80.89,79800.0],["2023-01-24",80.19,82.09,79.53,81.75,250300.0],["2023-01-25",81.25,81.44,78.7,78.76,159000.0],["2023-01-26",78.76,80.33,78.7,80.23,108700.0],["2023-01-27",80.0,80.87,79.49,80.39,96900.0],["2023-01-30",79.8,80.51,79.19,79.27,150000.0],["2023-01-31",79.82,82.49,79.14,82.44,274700.0],["2023-02-01",81.89,83.98,81.42,82.87,182500.0],["2023-02-02",84.74,87.15,84.39,87.0,239700.0],["2023-02-03",86.02,87.33,85.67,86.93,278400.0],["2023-02-06",86.46,86.93,85.64,86.74,196400.0],["2023-02-07",86.05,89.59,85.84,89.49,261000.0],["2023-02-08",88.36,89.34,87.83,88.36,414000.0],["2023-02-09",89.17,89.27,86.44,86.58,242400.0],["2023-02-10",85.86,87.97,85.72,87.81,139400.0],["2023-02-13",87.74,89.57,87.31,88.86,295300.0],["2023-02-14",88.52,90.73,88.42,89.69,336700.0],["2023-02-15",88.9,90.48,88.53,90.38,167900.0],["2023-02-16",88.73,90.78,88.18,89.67,168300.0],["2023-02-17",89.57,90.81,89.06,90.75,185800.0],["2023-02-21",89.97,89.97,86.33,86.88,224300.0],["2023-02-22",86.93,87.89,86.23,87.09,140900.0],["2023-02-23",87.21,88.43,86.54,88.06,155200.0],["2023-02-24",86.27,88.79,86.23,88.56,165400.0],["2023-02-27",89.2,89.92,87.7,87.81,300400.0],["2023-02-28",83.74,84.44,78.97,82.56,896900.0],["2023-03-01",82.29,83.49,81.61,83.42,426600.0],["2023-03-02",81.72,83.11,81.47,81.54,358200.0],["2023-03-03",82.42,82.46,80.39,81.69,312600.0],["2023-03-06",81.34,81.83,80.5,81.25,259200.0],["2023-03-07",81.0,81.5,78.42,78.78,376800.0],["2023-03-08",78.94,79.02,77.23,77.74,241900.0],["2023-03-09",78.18,78.34,75.3,75.46,346200.0],["2023-03-10",75.06,75.06,70.54,71.42,418300.0],["2023-03-13",69.88,70.61,68.08,69.76,327400.0],["2023-03-14",72.42,72.45,70.26,71.72,391300.0],["2023-03-15",69.18,71.52,68.54,71.36,537200.0],["2023-03-16",70.24,73.79,70.06,72.43,396300.0],["2023-03-17",71.98,71.98,68.59,68.89,450800.0],["2023-03-20",69.58,70.8,68.93,70.65,221800.0],["2023-03-21",72.4,73.07,72.12,72.41,156000.0],["2023-03-22",71.72,72.7,70.3,70.36,140900.0],["2023-03-23",70.54,71.47,68.57,69.53,285200.0],["2023-03-24",68.54,69.18,67.52,69.09,299100.0],["2023-03-27",70.29,70.45,69.17,69.78,265400.0],["2023-03-28",69.21,69.46,68.42,68.71,336800.0],["2023-03-29",69.8,70.47,69.3,69.89,238400.0],["2023-03-30",70.67,71.31,69.7,69.85,324100.0],["2023-03-31",70.32,71.69,70.28,71.52,321900.0],["2023-04-03",71.92,72.42,70.47,71.2,236800.0],["2023-04-04",71.42,71.42,69.67,70.3,313600.0],["2023-04-05",69.64,70.74,69.49,70.67,262500.0],["2023-04-06",70.75,70.81,69.27,69.56,386800.0],["2023-04-10",69.13,71.88,69.13,71.51,540300.0],["2023-04-11",71.98,73.55,71.86,73.21,239000.0],["2023-04-12",74.14,74.47,72.17,72.68,211300.0],["2023-04-13",73.06,74.02,72.49,74.01,191100.0],["2023-04-14",74.15,74.74,72.01,72.72,192200.0],["2023-04-17",72.62,72.91,71.97,72.73,203200.0],["2023-04-18",73.27,73.43,71.24,71.96,183300.0],["2023-04-19",71.74,72.03,71.28,71.85,183500.0],["2023-04-20",71.05,71.88,70.54,71.42,164400.0],["2023-04-21",71.42,71.78,70.53,71.22,179200.0],["2023-04-24",71.51,72.41,71.51,72.35,165500.0],["2023-04-25",71.21,71.39,69.91,69.91,172500.0],["2023-04-26",68.86,70.06,68.86,69.38,241100.0],["2023-04-27",69.51,70.82,69.39,70.8,173700.0],["2023-04-28",70.43,72.33,70.43,71.74,192300.0],["2023-05-01",71.9,72.76,71.01,71.59,183500.0],["2023-05-02",71.05,71.05,69.0,70.3,234300.0],["2023-05-03",70.06,72.41,70.06,70.44,291300.0],["2023-05-04",66.72,68.11,59.5,64.4,813000.0],["2023-05-05",63.66,63.99,60.16,60.57,476500.0],["2023-05-08",60.61,61.49,58.92,59.11,401400.0],["2023-05-09",58.43,59.29,57.52,57.99,484600.0],["2023-05-10",59.0,59.0,55.75,56.51,546300.0],["2023-05-11",55.87,56.37,54.99,56.35,479000.0],["2023-05-12",56.56,56.56,54.02,54.5,260900.0],["2023-05-15",54.87,55.18,54.13,54.17,328800.0],["2023-05-16",53.81,53.81,52.15,52.2,539800.0],["2023-05-17",52.42,54.0,52.21,53.3,402400.0],["2023-05-18",52.71,52.71,49.38,50.02,844600.0],["2023-05-19",50.81,52.1,50.37,50.59,487400.0],["2023-05-22",51.02,52.23,50.74,51.86,373900.0],["2023-05-23",51.24,52.7,51.11,52.26,578800.0],["2023-05-24",51.77,52.56,50.92,51.04,449800.0],["2023-05-25",50.49,50.83,49.29,50.1,280700.0],["2023-05-26",50.06,50.75,49.55,49.86,287500.0],["2023-05-30",49.65,50.29,49.08,49.43,284100.0],["2023-05-31",49.2,49.6,46.52,47.19,416500.0],["2023-06-01",47.19,48.16,47.1,47.45,249700.0],["2023-06-02",48.55,51.87,48.35,51.81,435800.0],["2023-06-05",51.63,52.32,50.58,51.73,505300.0],["2023-06-06",51.68,53.93,51.49,53.41,377000.0],["2023-06-07",53.67,54.85,53.67,54.69,403600.0],["2023-06-08",54.55,54.78,52.83,53.02,349300.0],["2023-06-09",52.88,53.94,52.33,53.9,257000.0],["2023-06-12",53.81,54.63,53.19,53.97,257300.0],["2023-06-13",54.46,55.46,53.6,53.92,312500.0],["2023-06-14",54.08,54.59,53.02,53.3,332400.0],["2023-06-15",53.18,54.11,53.01,53.77,350200.0],["2023-06-16",54.22,54.79,53.07,54.39,6937200.0],["2023-06-20",53.68,53.97,51.27,51.54,479900.0],["2023-06-21",51.0,53.08,50.19,52.92,338900.0],["2023-06-22",52.03,53.01,51.34,52.6,365400.0],["2023-06-23",51.31,52.51,51.31,51.92,440000.0],["2023-06-26",51.63,53.5,51.63,53.35,225900.0],["2023-06-27",53.46,55.77,53.42,55.52,377500.0],["2023-06-28",55.34,56.76,55.34,56.0,363800.0],["2023-06-29",55.68,58.65,55.68,58.47,460400.0],["2023-06-30",58.63,59.58,58.08,58.16,333400.0],["2023-07-03",57.82,59.21,57.65,58.62,106000.0],["2023-07-05",57.94,58.64,57.06,57.17,267300.0],["2023-07-06",56.79,57.4,55.73,56.73,228800.0],["2023-07-07",56.87,59.54,56.87,58.61,189000.0],["2023-07-10",58.29,59.36,58.07,58.65,232100.0],["2023-07-11",59.85,60.21,59.2,60.1,252800.0],["2023-07-12",61.31,62.41,60.86,60.89,328100.0],["2023-07-13",60.89,61.42,60.27,60.69,182600.0],["2023-07-14",60.55,60.69,58.53,60.25,274700.0],["2023-07-17",60.54,61.08,59.82,60.54,343600.0],["2023-07-18",60.87,62.0,60.85,60.89,597000.0],["2023-07-19",61.09,62.02,60.9,61.64,223500.0],["2023-07-20",62.02,62.13,61.34,61.49,219100.0],["2023-07-21",61.45,61.67,60.65,61.61,229400.0],["2023-07-24",61.85,62.48,61.09,61.96,207200.0],["2023-07-25",62.15,63.23,62.08,62.6,234300.0],["2023-07-26",62.59,63.85,62.59,63.08,176500.0],["2023-07-27",65.19,66.18,64.26,64.31,386800.0],["2023-07-28",64.93,65.22,63.17,63.38,198500.0],["2023-07-31",63.99,64.76,63.49,64.02,281600.0],["2023-08-01",63.62,64.24,62.27,62.37,275700.0],["2023-08-02",61.72,62.23,61.06,61.4,215000.0],["2023-08-03",57.0,57.36,51.92,55.38,752400.0],["2023-08-04",55.3,58.62,55.3,58.16,431800.0],["2023-08-07",56.72,56.81,53.45,53.63,645800.0],["2023-08-08",52.91,55.52,52.72,55.45,478300.0],["2023-08-09",55.33,55.39,53.81,53.96,172900.0],["2023-08-10",54.03,54.93,53.12,53.38,140000.0],["2023-08-11",53.26,53.44,52.53,52.91,201900.0],["2023-08-14",52.59,52.59,51.14,51.29,222700.0],["2023-08-15",50.59,51.11,49.46,49.64,225100.0],["2023-08-16",49.48,50.08,48.31,48.31,153300.0],["2023-08-17",48.52,50.7,48.52,50.5,278000.0],["2023-08-18",50.07,52.3,49.79,51.65,272500.0],["2023-08-21",51.56,52.06,50.14,51.05,215600.0],["2023-08-22",51.32,52.13,50.89,51.42,147100.0],["2023-08-23",51.51,51.53,50.81,50.96,111800.0],["2023-08-24",50.62,51.51,50.51,51.4,174800.0],["2023-08-25",51.59,52.26,50.83,51.58,142600.0],["2023-08-28",51.93,52.7,51.77,51.92,131000.0],["2023-08-29",51.76,53.88,51.76,53.86,217700.0],["2023-08-30",53.49,54.27,53.26,53.75,171000.0],["2023-08-31",53.89,54.65,53.53,53.89,159400.0],["2023-09-01",54.29,55.15,54.29,54.65,144800.0],["2023-09-05",53.69,53.69,51.28,52.97,248000.0],["2023-09-06",53.09,53.54,51.64,52.45,143600.0],["2023-09-07",52.26,52.26,50.1,50.75,282800.0],["2023-09-08",50.69,50.92,50.02,50.13,172800.0],["2023-09-11",50.78,50.98,49.4,49.67,228900.0],["2023-09-12",49.5,50.09,49.15,50.09,193400.0],["2023-09-13",50.1,50.21,48.91,49.78,214200.0],["2023-09-14",50.54,51.95,50.54,51.78,262500.0],["2023-09-15",51.54,51.84,50.0,50.69,896000.0],["2023-09-18",50.88,50.88,49.46,50.15,276300.0],["2023-09-19",49.95,50.04,48.81,49.33,206500.0],["2023-09-20",49.67,50.57,48.91,48.95,155400.0],["2023-09-21",48.42,48.89,48.02,48.35,108600.0],["2023-09-22",48.47,48.9,46.77,46.86,208300.0],["2023-09-25",46.71,47.63,46.7,47.24,182600.0],["2023-09-26",46.91,47.6,46.72,47.02,246900.0],["2023-09-27",47.7,48.03,46.56,47.21,161500.0],["2023-09-28",47.37,48.68,47.31,48.18,251900.0],["2023-09-29",48.71,48.71,47.15,47.61,275700.0],["2023-10-02",47.36,47.73,46.01,46.4,197900.0],["2023-10-03",44.1,45.62,42.92,43.14,277000.0],["2023-10-04",43.31,43.31,42.44,42.79,378500.0],["2023-10-05",42.78,42.88,41.48,42.07,304600.0],["2023-10-06",41.93,42.59,41.02,42.25,292800.0],["2023-10-09",41.39,41.84,40.69,41.52,192900.0],["2023-10-10",41.85,42.66,41.79,41.95,181000.0],["2023-10-11",41.78,42.31,41.17,41.71,389000.0],["2023-10-12",42.04,42.04,40.19,40.96,379300.0],["2023-10-13",40.93,41.31,40.22,40.39,213000.0],["2023-10-16",41.02,41.73,40.39,41.69,269800.0],["2023-10-17",41.32,42.84,41.32,42.61,189300.0],["2023-10-18",41.72,41.75,40.59,41.27,193900.0],["2023-10-19",41.34,41.68,39.93,39.95,327200.0],["2023-10-20",40.3,41.09,40.03,40.57,276100.0],["2023-10-23",39.95,41.17,39.64,40.62,264100.0],["2023-10-24",41.09,41.09,39.63,39.71,217800.0],["2023-10-25",39.17,39.34,38.1,38.56,281500.0],["2023-10-26",38.88,39.63,38.46,39.41,143400.0],["2023-10-27",39.49,39.57,38.72,39.49,211500.0],["2023-10-30",40.14,40.34,39.1,40.09,187200.0],["2023-10-31",40.14,40.53,39.7,40.28,216400.0],["2023-11-01",39.83,40.28,38.73,39.25,475700.0],["2023-11-02",39.93,43.2,39.22,42.29,947700.0],["2023-11-03",43.17,44.11,42.51,42.81,330700.0],["2023-11-06",41.61,41.75,40.01,40.06,302300.0],["2023-11-07",39.69,39.77,38.84,39.34,369300.0],["2023-11-08",38.91,39.2,38.15,38.95,246200.0],["2023-11-09",38.91,38.91,37.37,37.42,258300.0],["2023-11-10",37.47,38.06,36.66,37.93,215300.0],["2023-11-13",37.41,37.85,37.13,37.57,214400.0],["2023-11-14",38.46,40.23,38.46,40.06,553200.0],["2023-11-15",40.42,41.41,40.12,40.2,201000.0],["2023-11-16",39.87,40.05,38.64,38.94,226600.0],["2023-11-17",39.48,40.3,38.99,40.15,250000.0],["2023-11-20",40.13,40.56,39.67,40.18,154000.0],["2023-11-21",39.74,39.84,38.81,38.89,110900.0],["2023-11-22",39.05,39.49,38.36,39.35,124500.0],["2023-11-24",39.21,39.98,38.94,39.79,60700.0],["2023-11-27",39.29,39.44,38.26,38.63,223700.0],["2023-11-28",38.64,39.04,38.29,38.72,186900.0],["2023-11-29",39.04,39.75,38.6,39.48,199600.0],["2023-11-30",39.52,39.67,38.63,38.79,214200.0],["2023-12-01",38.3,40.9,37.53,40.72,391600.0],["2023-12-04",40.6,41.08,40.01,40.18,310000.0],["2023-12-05",39.87,40.23,38.65,38.85,236000.0],["2023-12-06",39.21,40.15,38.77,39.27,235900.0],["2023-12-07",39.6,41.35,39.05,41.31,321100.0],["2023-12-08",41.18,42.38,41.05,41.74,217800.0],["2023-12-11",41.39,41.82,40.51,40.52,275100.0],["2023-12-12",40.48,41.01,39.96,40.39,213000.0],["2023-12-13",39.99,43.37,39.7,43.16,328100.0],["2023-12-14",44.12,46.6,44.12,46.19,512200.0],["2023-12-15",46.43,46.43,44.9,45.78,1463300.0],["2023-12-18",45.8,46.43,45.15,45.98,350700.0],["2023-12-19",46.6,47.63,46.37,46.65,256000.0],["2023-12-20",46.5,47.55,45.4,45.49,476800.0],["2023-12-21",46.4,46.44,45.35,46.31,339800.0],["2023-12-22",46.85,47.9,46.3,47.82,329400.0],["2023-12-26",48.14,48.45,47.65,47.96,136200.0],["2023-12-27",47.89,48.44,47.22,47.41,144900.0],["2023-12-28",47.18,47.71,46.87,47.65,162500.0],["2023-12-29",47.46,47.66,47.06,47.22,243600.0],["2024-01-02",46.75,48.42,46.23,46.98,244800.0],["2024-01-03",46.48,46.48,43.56,44.03,220100.0],["2024-01-04",44.05,44.2,42.83,43.56,209000.0],["2024-01-05",42.9,44.08,42.45,43.3,156900.0],["2024-01-08",42.98,44.14,42.54,44.08,188600.0],["2024-01-09",42.85,43.48,42.07,43.08,262300.0],["2024-01-10",42.76,43.1,42.07,42.88,204500.0],["2024-01-11",42.59,42.71,41.62,41.84,217300.0],["2024-01-12",42.94,43.21,41.1,41.43,160200.0],["2024-01-16",40.89,41.54,40.45,40.92,287900.0],["2024-01-17",40.01,40.27,39.55,40.04,175500.0],["2024-01-18",40.28,41.34,40.1,40.99,234800.0],["2024-01-19",41.07,41.25,40.0,40.86,162600.0],["2024-01-22",41.19,43.76,41.18,43.44,366400.0],["2024-01-23",44.43,44.98,43.6,44.16,175200.0],["2024-01-24",44.71,44.71,43.9,44.14,204700.0],["2024-01-25",45.0,45.16,43.97,44.53,240800.0],["2024-01-26",45.15,46.22,45.15,45.9,218400.0],["2024-01-29",45.69,45.95,44.87,45.7,297300.0],["2024-01-30",45.35,46.16,44.75,45.06,254000.0],["2024-01-31",45.36,45.36,43.4,43.56,234500.0],["2024-02-01",43.88,44.45,42.91,44.33,344300.0],["2024-02-02",43.37,44.3,42.84,43.8,180200.0],["2024-02-05",42.87,43.26,41.92,42.69,202800.0],["2024-02-06",42.52,44.28,42.52,43.31,207800.0],["2024-02-07",43.57,43.57,42.76,43.33,136300.0],["2024-02-08",43.63,44.71,42.99,44.6,222500.0],["2024-02-09",44.59,45.21,43.93,44.85,231700.0],["2024-02-12",44.95,46.83,44.67,46.32,257300.0],["2024-02-13",44.27,45.11,43.49,44.0,227200.0],["2024-02-14",45.09,45.14,44.03,44.79,180300.0],["2024-02-15",45.38,46.98,45.38,46.75,234000.0],["2024-02-16",46.15,48.23,46.15,47.66,360800.0],["2024-02-20",46.86,47.15,45.92,45.97,183700.0],["2024-02-21",45.71,45.91,44.46,44.97,446600.0],["2024-02-22",48.51,48.85,44.34,47.4,616000.0],["2024-02-23",47.79,49.04,47.58,48.95,274700.0],["2024-02-26",48.52,48.53,47.23,48.11,301600.0],["2024-02-27",48.81,49.04,46.56,46.58,248400.0],["2024-02-28",45.84,46.91,45.21,45.27,204100.0],["2024-02-29",45.79,46.19,45.42,45.68,236400.0],["2024-03-01",45.88,46.42,45.22,45.27,181700.0],["2024-03-04",45.42,46.09,44.68,45.67,204100.0],["2024-03-05",45.15,46.09,44.95,45.14,165000.0],["2024-03-06",45.77,45.92,44.47,45.88,233400.0],["2024-03-07",46.43,47.08,45.42,45.79,231200.0],["2024-03-08",46.43,46.97,45.79,46.0,134500.0],["2024-03-11",45.9,46.92,45.9,46.62,141700.0],["2024-03-12",46.73,46.73,45.52,45.99,159000.0],["2024-03-13",45.79,46.84,45.79,46.46,137100.0],["2024-03-14",45.84,46.22,43.91,44.35,170200.0],["2024-03-15",44.1,45.39,43.96,45.27,492800.0],["2024-03-18",45.18,45.26,44.47,44.51,128900.0],["2024-03-19",44.42,45.13,44.08,44.2,194300.0],["2024-03-20",44.1,45.97,43.68,45.25,310200.0],["2024-03-21",45.71,47.79,45.25,47.77,322400.0],["2024-03-22",47.93,48.49,46.9,47.4,189700.0],["2024-03-25",47.96,48.1,46.6,47.0,144300.0],["2024-03-26",47.32,47.57,46.7,47.11,169600.0],["2024-03-27",47.75,48.72,47.53,48.44,301800.0],["2024-03-28",48.44,49.06,47.6,47.7,335900.0],["2024-04-01",47.97,48.28,47.01,47.39,166400.0],["2024-04-02",46.78,46.89,45.61,46.17,206000.0],["2024-04-03",45.89,47.21,45.89,47.19,171100.0],["2024-04-04",47.94,48.18,46.22,46.45,232200.0],["2024-04-05",46.29,46.85,45.76,46.54,185200.0],["2024-04-08",47.13,47.61,46.84,46.96,121900.0],["2024-04-09",47.3,49.35,47.25,49.17,122000.0],["2024-04-10",47.38,48.02,46.35,47.17,220100.0],["2024-04-11",47.49,47.49,46.35,46.88,149000.0],["2024-04-12",46.76,46.76,45.0,45.27,115100.0],["2024-04-15",45.36,45.97,44.46,44.93,141000.0],["2024-04-16",44.22,44.71,43.64,44.48,196500.0],["2024-04-17",44.82,45.27,43.78,43.79,114100.0],["2024-04-18",43.9,44.34,43.15,43.5,158700.0],["2024-04-19",43.35,44.5,43.35,44.44,181600.0],["2024-04-22",46.0,49.06,46.0,47.87,323300.0],["2024-04-23",47.65,48.99,47.65,48.9,228600.0],["2024-04-24",48.46,49.11,48.16,48.23,247100.0],["2024-04-25",47.76,47.98,47.15,47.87,202000.0],["2024-04-26",47.97,48.9,47.97,48.51,146200.0],["2024-04-29",48.88,51.48,48.76,50.95,277400.0],["2024-04-30",50.47,51.25,50.02,51.14,215600.0],["2024-05-01",51.14,53.79,50.84,51.89,430800.0],["2024-05-02",52.44,54.99,50.6,54.8,642100.0],["2024-05-03",55.36,56.3,53.2,53.56,374500.0],["2024-05-06",54.07,54.71,53.67,53.85,206300.0],["2024-05-07",54.17,54.89,53.03,53.72,242500.0],["2024-05-08",53.17,54.22,52.6,54.0,142000.0],["2024-05-09",54.03,54.76,53.72,54.47,126000.0],["2024-05-10",54.72,54.72,53.54,54.48,134400.0],["2024-05-13",54.89,55.4,54.53,54.6,156300.0],["2024-05-14",55.91,56.28,55.02,55.12,125200.0],["2024-05-15",55.88,55.88,54.44,55.09,159200.0],["2024-05-16",54.93,55.2,54.48,55.05,117700.0],["2024-05-17",54.97,55.01,53.53,53.55,234700.0],["2024-05-20",53.41,53.41,50.85,51.03,227900.0],["2024-05-21",50.7,51.27,49.97,50.6,305500.0],["2024-05-22",50.22,50.41,49.69,50.1,340400.0],["2024-05-23",50.35,50.36,47.87,48.1,222900.0],["2024-05-24",48.43,48.51,47.66,47.74,254000.0],["2024-05-28",48.0,48.35,47.41,47.86,212100.0],["2024-05-29",47.0,47.77,46.83,47.56,172300.0],["2024-05-30",47.94,48.3,47.63,48.01,191900.0],["2024-05-31",48.21,49.33,47.91,48.85,300500.0],["2024-06-03",49.25,49.45,47.78,48.63,183600.0],["2024-06-04",48.68,49.54,47.23,47.25,290200.0],["2024-06-05",47.44,48.68,46.58,48.6,229600.0],["2024-06-06",48.69,49.57,47.62,48.6,410200.0],["2024-06-07",47.68,48.37,47.2,48.04,355800.0],["2024-06-10",47.35,47.35,45.73,46.44,375800.0],["2024-06-11",46.01,46.01,45.14,45.64,309100.0],["2024-06-12",47.41,47.71,45.83,45.93,261400.0],["2024-06-13",45.61,46.2,45.04,45.9,143300.0],["2024-06-14",45.1,45.41,44.59,44.91,329200.0],["2024-06-17",44.5,44.86,44.02,44.54,202700.0],["2024-06-18",44.53,44.82,43.44,43.47,216900.0],["2024-06-20",43.05,43.91,42.7,43.71,268100.0],["2024-06-21",43.65,44.18,42.79,43.9,614700.0],["2024-06-24",44.08,45.02,44.08,44.94,228900.0],["2024-06-25",44.52,44.52,42.34,43.67,253200.0],["2024-06-26",43.32,44.39,43.32,44.24,169400.0],["2024-06-27",44.72,44.72,44.03,44.42,140600.0],["2024-06-28",44.99,45.1,43.16,43.71,369600.0],["2024-07-01",43.7,43.83,42.15,42.18,227600.0],["2024-07-02",42.21,42.74,42.0,42.36,151000.0],["2024-07-03",42.67,42.87,41.96,42.75,67900.0],["2024-07-05",42.39,42.39,41.27,41.29,128100.0],["2024-07-08",41.69,42.65,41.59,41.94,132800.0],["2024-07-09",41.65,42.06,40.51,40.62,325100.0],["2024-07-10",40.73,42.14,40.6,41.57,167100.0],["2024-07-11",42.94,44.4,42.71,43.5,201900.0],["2024-07-12",44.0,44.46,43.35,44.22,202200.0],["2024-07-15",44.25,45.57,44.13,44.81,207500.0],["2024-07-16",45.42,47.56,45.17,47.24,204700.0],["2024-07-17",46.62,48.52,46.49,46.5,254100.0],["2024-07-18",45.75,46.97,45.06,45.09,207000.0],["2024-07-19",44.97,45.26,44.17,44.44,145500.0],["2024-07-22",44.79,45.37,43.71,45.15,151100.0],["2024-07-23",44.89,46.32,44.49,45.87,195400.0],["2024-07-24",45.72,46.53,45.0,45.05,190500.0],["2024-07-25",45.15,46.63,44.88,45.84,223400.0],["2024-07-26",46.5,46.5,45.28,46.2,129300.0],["2024-07-29",46.2,46.26,45.22,45.71,177600.0],["2024-07-30",45.66,46.49,45.27,46.11,168100.0],["2024-07-31",46.38,47.63,44.83,45.89,467800.0],["2024-08-01",39.55,44.33,38.87,42.64,547000.0],["2024-08-02",40.52,41.91,39.66,41.2,375500.0],["2024-08-05",38.34,38.34,34.37,35.41,981600.0],["2024-08-06",35.63,36.56,34.65,34.69,506000.0],["2024-08-07",35.88,37.15,34.73,34.84,355800.0],["2024-08-08",35.27,36.42,34.54,36.14,295000.0],["2024-08-09",36.11,36.34,35.31,35.61,204900.0],["2024-08-12",35.62,35.85,33.49,34.57,289400.0],["2024-08-13",34.98,35.98,34.53,35.72,362100.0],["2024-08-14",35.95,35.95,34.18,34.96,291300.0],["2024-08-15",36.09,36.24,35.39,35.45,232900.0],["2024-08-16",35.26,36.11,34.98,35.97,229800.0],["2024-08-19",35.93,36.88,35.93,36.77,216200.0],["2024-08-20",36.51,36.89,36.18,36.33,235900.0],["2024-08-21",36.87,37.33,36.47,37.05,160100.0],["2024-08-22",37.19,37.3,36.4,36.5,262300.0],["2024-08-23",36.97,38.55,36.75,38.44,186900.0],["2024-08-26",39.15,39.84,38.62,38.7,213200.0],["2024-08-27",38.54,38.72,37.81,38.6,115900.0],["2024-08-28",38.57,39.02,38.39,38.71,250900.0],["2024-08-29",39.2,40.2,38.37,39.47,159800.0],["2024-08-30",39.83,40.16,39.4,39.53,220000.0],["2024-09-03",38.79,39.13,38.01,38.11,290600.0],["2024-09-04",38.1,38.38,37.01,37.4,193700.0],["2024-09-05",37.78,37.78,36.54,36.57,179900.0],["2024-09-06",36.49,36.9,35.12,35.36,230800.0],["2024-09-09",35.37,35.37,33.8,33.84,339600.0],["2024-09-10",33.85,34.26,32.9,32.91,291700.0],["2024-09-11",32.86,33.78,32.21,33.53,282300.0],["2024-09-12",33.7,35.64,33.32,35.61,273700.0],["2024-09-13",36.4,38.73,36.27,38.56,321300.0],["2024-09-16",38.96,39.02,37.51,37.71,382600.0],["2024-09-17",38.42,39.73,37.96,38.82,282800.0],["2024-09-18",38.97,40.94,38.67,39.35,296100.0],["2024-09-19",40.83,41.49,40.33,41.27,286900.0],["2024-09-20",41.15,41.26,40.03,40.04,926700.0],["2024-09-23",40.3,40.31,39.35,39.37,208800.0],["2024-09-24",39.82,40.54,39.68,40.25,170200.0],["2024-09-25",40.18,40.28,39.08,39.09,173400.0],["2024-09-26",40.09,40.84,39.75,40.45,386900.0],["2024-09-27",41.44,41.44,40.22,40.42,221000.0],["2024-09-30",39.28,40.33,38.92,39.0,348700.0],["2024-10-01",38.97,38.97,37.8,37.89,250800.0],["2024-10-02",37.61,38.41,37.43,37.46,171800.0],["2024-10-03",36.04,36.04,30.9,33.06,1623300.0],["2024-10-04",33.98,37.92,33.84,37.04,899300.0],["2024-10-07",36.75,36.97,35.61,35.89,265000.0],["2024-10-08",35.56,35.59,34.46,34.54,247700.0],["2024-10-09",34.62,34.75,33.37,34.06,310200.0],["2024-10-10",33.65,34.25,33.4,33.8,206700.0],["2024-10-11",33.61,34.55,33.53,34.23,217200.0],["2024-10-14",33.89,34.72,33.56,34.55,148600.0],["2024-10-15",34.39,35.17,34.1,34.12,221500.0],["2024-10-16",34.48,35.92,34.29,35.51,228800.0],["2024-10-17",35.41,35.63,34.74,35.5,238200.0],["2024-10-18",35.77,35.77,34.54,34.76,227100.0],["2024-10-21",34.77,35.0,33.74,33.8,221500.0],["2024-10-22",33.6,33.6,32.29,32.31,208300.0],["2024-10-23",32.07,32.4,31.34,31.59,276600.0],["2024-10-24",31.59,32.23,31.11,32.21,278700.0],["2024-10-25",32.58,33.95,32.39,33.65,272000.0],["2024-10-28",34.01,35.9,33.9,35.74,521800.0],["2024-10-29",35.27,35.94,34.94,35.32,528000.0],["2024-10-30",42.4,45.47,40.73,41.65,1076900.0],["2024-10-31",41.52,42.31,40.48,41.79,585200.0],["2024-11-01",42.0,42.23,41.38,42.0,400000.0],["2024-11-04",41.98,42.9,41.72,41.92,343700.0],["2024-11-05",41.34,44.2,41.0,43.38,802100.0],["2024-11-06",45.76,48.42,45.76,47.32,516300.0],["2024-11-07",47.01,47.3,45.62,46.25,368700.0],["2024-11-08",46.15,46.18,44.62,45.24,569200.0],["2024-11-11",45.86,47.95,45.68,47.5,342900.0],["2024-11-12",47.11,47.6,45.2,45.88,210900.0],["2024-11-13",46.13,46.88,45.5,45.6,204100.0],["2024-11-14",46.25,46.25,44.62,45.18,152500.0],["2024-11-15",45.5,45.98,44.96,45.97,217200.0],["2024-11-18",46.28,47.95,45.84,46.01,267800.0],["2024-11-19",45.39,46.66,45.39,45.99,202200.0],["2024-11-20",45.91,46.25,44.71,46.24,198400.0],["2024-11-21",46.57,48.65,46.33,48.41,211800.0],["2024-11-22",48.6,50.0,48.46,48.56,265300.0],["2024-11-25",49.12,51.67,49.12,50.21,285700.0],["2024-11-26",49.9,49.9,47.49,47.51,396500.0],["2024-11-27",47.78,48.72,47.11,47.73,181600.0],["2024-11-29",48.0,48.67,47.66,48.57,124900.0],["2024-12-02",48.8,50.0,48.25,49.71,204600.0],["2024-12-03",49.5,49.65,47.98,48.78,168100.0],["2024-12-04",48.64,49.22,47.32,47.53,195100.0],["2024-12-05",47.55,47.87,45.96,46.02,163000.0],["2024-12-06",46.71,47.7,46.04,47.11,237500.0],["2024-12-09",45.09,49.32,45.09,46.62,269100.0],["2024-12-10",46.65,47.12,45.0,46.35,220500.0],["2024-12-11",46.9,47.66,46.13,47.0,202400.0],["2024-12-12",46.84,47.32,46.43,47.05,246800.0],["2024-12-13",46.58,47.16,45.73,45.83,291500.0],["2024-12-16",45.65,45.85,44.25,44.71,205100.0],["2024-12-17",44.16,44.43,42.95,43.4,225400.0],["2024-12-18",43.75,44.48,41.11,41.61,315100.0],["2024-12-19",42.05,42.36,40.42,40.75,227500.0],["2024-12-20",40.19,41.45,40.14,40.8,999700.0],["2024-12-23",40.57,41.61,40.4,41.14,197800.0],["2024-12-24",41.11,41.59,40.93,41.46,88300.0],["2024-12-26",41.02,41.89,41.02,41.75,95600.0],["2024-12-27",41.4,42.01,40.3,40.6,150400.0],["2024-12-30",40.41,40.87,39.44,40.15,133000.0],["2024-12-31",40.36,41.47,40.36,40.75,226300.0],["2025-01-02",40.98,41.44,39.54,39.54,141500.0],["2025-01-03",39.68,39.88,38.98,39.86,285000.0],["2025-01-06",40.26,40.82,39.58,39.61,280100.0],["2025-01-07",39.65,40.09,37.84,38.53,237700.0],["2025-01-08",38.16,38.16,37.39,37.74,253400.0],["2025-01-10",36.77,38.05,36.25,38.0,219400.0],["2025-01-13",37.86,40.21,37.62,39.68,194300.0],["2025-01-14",39.95,40.6,39.49,40.08,168400.0],["2025-01-15",41.51,42.29,40.85,41.87,197300.0],["2025-01-16",43.35,47.59,42.86,46.46,392700.0],["2025-01-17",47.55,47.72,45.99,47.2,303800.0],["2025-01-21",47.83,48.14,47.2,47.73,172300.0],["2025-01-22",47.27,48.05,46.79,47.25,154300.0],["2025-01-23",46.8,48.49,46.5,47.99,168500.0],["2025-01-24",47.66,47.66,46.08,46.91,214700.0],["2025-01-27",47.0,47.49,45.61,45.9,180600.0],["2025-01-28",45.63,46.29,45.61,45.65,155600.0],["2025-01-29",45.69,46.29,45.2,45.66,150200.0],["2025-01-30",46.32,46.52,45.34,45.83,109300.0],["2025-01-31",45.51,46.37,44.95,45.35,187000.0],["2025-02-03",44.13,44.3,42.95,43.58,132100.0],["2025-02-04",43.51,45.1,43.51,44.83,155500.0],["2025-02-05",44.87,45.19,44.11,44.62,160700.0],["2025-02-06",45.23,45.57,43.49,43.77,217500.0],["2025-02-07",43.7,44.19,42.57,42.62,137600.0],["2025-02-10",43.11,44.83,42.49,44.36,385600.0],["2025-02-11",44.1,45.62,44.1,45.5,158800.0],["2025-02-12",44.27,44.73,43.88,44.62,182900.0],["2025-02-13",45.02,45.71,44.84,45.18,123900.0],["2025-02-14",45.85,46.9,44.82,45.1,179100.0],["2025-02-18",45.33,46.33,45.1,45.84,297200.0],["2025-02-19",46.6,49.46,45.5,48.26,516000.0],["2025-02-20",48.3,48.69,45.72,46.74,455700.0],["2025-02-21",47.53,47.53,45.76,46.01,319100.0],["2025-02-24",46.34,46.84,45.95,46.11,189100.0],["2025-02-25",46.63,48.42,46.09,48.02,351300.0],["2025-02-26",50.0,50.09,48.37,48.87,350500.0],["2025-02-27",48.26,48.67,46.5,47.63,381200.0],["2025-02-28",47.56,48.55,46.88,47.66,178900.0],["2025-03-03",47.56,48.12,44.81,45.24,250300.0],["2025-03-04",44.36,45.11,43.21,44.02,230100.0],["2025-03-05",43.94,46.48,43.94,46.41,303800.0],["2025-03-06",45.78,47.33,45.5,46.63,167200.0],["2025-03-07",46.04,47.53,45.72,47.36,358600.0],["2025-03-10",46.69,47.3,43.71,44.01,406700.0],["2025-03-11",44.26,46.84,43.64,46.49,635700.0],["2025-03-12",46.95,46.99,44.73,45.08,276700.0],["2025-03-13",44.79,45.38,42.53,43.38,183200.0],["2025-03-14",44.08,44.73,43.52,43.95,195700.0],["2025-03-17",43.65,44.48,43.65,44.23,224800.0],["2025-03-18",44.09,44.45,43.54,43.9,186800.0],["2025-03-19",44.36,44.5,43.52,44.25,150700.0],["2025-03-20",43.5,44.04,42.94,43.14,178200.0],["2025-03-21",42.35,42.38,40.79,42.38,515000.0],["2025-03-24",43.41,44.14,42.85,43.21,151200.0],["2025-03-25",43.07,43.54,42.73,43.07,138700.0],["2025-03-26",43.43,44.2,42.64,43.32,163600.0],["2025-03-27",43.16,43.16,39.49,39.72,350500.0],["2025-03-28",39.72,40.23,39.23,39.62,273700.0],["2025-03-31",39.12,39.89,38.32,39.59,359400.0],["2025-04-01",39.4,39.6,37.77,38.85,209000.0],["2025-04-02",38.05,39.63,38.05,39.54,163900.0],["2025-04-03",36.92,37.38,34.37,34.67,314800.0],["2025-04-04",32.85,33.14,30.13,31.43,415300.0],["2025-04-07",30.48,32.96,29.01,31.73,554000.0],["2025-04-08",33.19,33.42,29.43,29.88,463700.0],["2025-04-09",28.92,34.36,28.49,33.4,428100.0],["2025-04-10",32.17,32.24,30.29,31.27,301800.0],["2025-04-11",31.06,32.13,30.62,31.96,213500.0],["2025-04-14",32.67,32.67,31.21,31.74,182200.0],["2025-04-15",31.49,32.15,31.21,31.79,249900.0],["2025-04-16",31.58,31.88,30.41,31.07,183800.0],["2025-04-17",31.12,31.86,31.12,31.58,264500.0],["2025-04-21",31.21,31.47,30.19,31.11,238200.0],["2025-04-22",31.7,32.01,30.68,31.67,218700.0],["2025-04-23",33.03,34.19,31.74,31.86,194600.0],["2025-04-24",31.32,32.9,30.86,32.85,246800.0],["2025-04-25",32.46,32.9,31.82,32.88,324200.0],["2025-04-28",32.9,33.51,31.88,32.52,307400.0],["2025-04-29",32.49,33.69,32.34,33.03,216000.0],["2025-04-30",32.53,33.09,31.91,32.98,232300.0],["2025-05-01",33.09,33.7,32.72,33.28,188000.0],["2025-05-02",33.71,35.59,33.71,35.04,316100.0],["2025-05-05",34.45,36.03,34.45,35.52,482300.0],["2025-05-06",36.68,40.12,36.18,39.2,643400.0],["2025-05-07",38.8,39.41,36.47,39.23,564200.0],["2025-05-08",39.87,40.69,39.17,40.29,289300.0],["2025-05-09",40.39,40.83,39.85,40.47,260800.0],["2025-05-12",42.96,43.93,41.81,43.04,338000.0],["2025-05-13",43.38,43.94,42.91,43.21,322300.0],["2025-05-14",42.98,43.59,42.63,43.26,307300.0],["2025-05-15",42.76,43.4,42.45,42.89,269100.0],["2025-05-16",42.73,43.17,42.23,42.95,216400.0],["2025-05-19",41.92,42.65,41.73,42.38,154700.0],["2025-05-20",42.17,42.79,42.17,42.57,139200.0],["2025-05-21",42.01,42.36,40.74,41.06,309500.0],["2025-05-22",40.92,41.54,40.26,41.31,216500.0],["2025-05-23",40.34,41.3,40.17,40.89,246600.0],["2025-05-27",41.53,43.82,41.53,43.75,269800.0],["2025-05-28",43.56,43.96,42.4,42.6,314000.0],["2025-05-29",43.03,43.52,42.56,42.81,237000.0],["2025-05-30",42.51,42.51,41.14,41.37,182300.0],["2025-06-02",41.32,41.32,40.45,40.72,176000.0],["2025-06-03",40.6,42.04,40.25,41.72,151900.0],["2025-06-04",41.7,41.75,40.83,41.45,168800.0],["2025-06-05",41.77,42.02,41.1,41.14,143400.0],["2025-06-06",42.2,42.48,41.67,42.05,187400.0],["2025-06-09",42.6,44.31,42.4,43.32,211300.0],["2025-06-10",44.05,44.53,43.42,43.97,187100.0],["2025-06-11",43.99,45.0,43.9,44.53,234500.0],["2025-06-12",44.14,44.41,42.98,43.2,214500.0],["2025-06-13",42.41,43.36,41.63,42.01,293700.0],["2025-06-16",42.45,43.03,42.04,42.53,150500.0],["2025-06-17",42.21,42.44,41.26,41.42,168200.0],["2025-06-18",41.25,42.05,41.0,41.38,131600.0],["2025-06-20",41.71,41.78,41.28,41.31,319600.0],["2025-06-23",41.13,42.33,40.63,42.26,169200.0],["2025-06-24",42.89,43.22,41.9,41.94,184000.0],["2025-06-25",41.7,42.73,41.04,42.17,161200.0],["2025-06-26",42.4,43.23,42.32,43.14,187200.0],["2025-06-27",43.37,43.78,42.75,43.36,428900.0],["2025-06-30",43.49,43.72,42.71,43.09,243300.0],["2025-07-01",41.42,45.77,41.42,44.4,248600.0],["2025-07-02",44.7,46.88,44.34,46.79,251800.0],["2025-07-03",47.0,47.21,46.55,46.76,117200.0],["2025-07-07",45.76,46.5,45.22,45.34,189900.0],["2025-07-08",45.91,47.4,45.9,46.79,300200.0],["2025-07-09",47.45,47.45,46.19,47.42,306400.0],["2025-07-10",47.22,48.64,47.06,48.22,155500.0],["2025-07-11",47.48,47.87,46.7,47.56,161100.0],["2025-07-14",47.47,47.47,46.13,47.1,145400.0],["2025-07-15",47.63,47.63,45.53,45.54,174300.0],["2025-07-16",45.68,46.28,44.71,45.49,207100.0],["2025-07-17",45.24,46.62,45.24,46.32,229500.0],["2025-07-18",46.73,46.86,45.51,46.16,164600.0],["2025-07-21",46.85,46.85,46.06,46.18,128000.0],["2025-07-22",45.72,46.88,45.72,46.31,229600.0],["2025-07-23",47.03,47.36,46.08,46.63,168200.0],["2025-07-24",46.2,46.7,45.65,45.76,180800.0],["2025-07-25",46.02,46.4,45.38,46.4,163300.0],["2025-07-28",46.24,46.24,45.41,45.66,186700.0],["2025-07-29",46.11,46.11,43.88,44.09,195400.0],["2025-07-30",43.94,43.94,42.08,42.35,174800.0],["2025-07-31",41.52,42.45,41.3,41.79,308500.0],["2025-08-01",40.58,40.83,39.74,40.4,334000.0],["2025-08-04",40.47,41.07,40.4,40.85,318900.0],["2025-08-05",46.83,49.73,45.66,49.56,1240800.0],["2025-08-06",49.59,50.05,48.38,48.89,450300.0],["2025-08-07",49.9,50.54,49.26,50.51,443900.0],["2025-08-08",50.25,52.05,49.94,51.27,495400.0],["2025-08-11",52.02,53.23,51.76,52.2,397100.0],["2025-08-12",52.01,54.13,52.01,53.86,246300.0],["2025-08-13",54.27,55.89,54.13,55.5,291800.0],["2025-08-14",54.4,55.13,54.1,55.09,287000.0],["2025-08-15",55.38,55.38,54.5,54.57,234500.0],["2025-08-18",54.4,55.4,54.4,55.35,166100.0],["2025-08-19",55.79,56.89,55.1,55.16,241600.0],["2025-08-20",55.16,55.55,54.7,54.72,340700.0],["2025-08-21",54.24,54.86,53.79,54.54,294000.0],["2025-08-22",54.85,57.92,54.38,57.79,427500.0],["2025-08-25",57.4,57.87,56.72,56.87,253300.0],["2025-08-26",56.92,57.23,56.16,56.99,378300.0],["2025-08-27",56.7,57.77,56.43,57.4,262700.0],["2025-08-28",57.86,58.16,56.74,57.95,216500.0],["2025-08-29",58.18,58.59,57.73,58.38,207600.0],["2025-09-02",57.2,58.71,57.2,58.55,240300.0],["2025-09-03",58.06,58.73,57.5,57.89,248800.0],["2025-09-04",57.93,59.46,57.93,58.88,337900.0],["2025-09-05",59.0,59.95,58.76,59.77,213800.0],["2025-09-08",59.7,60.77,58.71,60.74,244500.0],["2025-09-09",60.0,60.5,58.54,58.8,275900.0],["2025-09-10",58.42,59.26,57.09,57.09,262200.0],["2025-09-11",56.99,59.08,56.99,58.78,198200.0],["2025-09-12",58.32,58.87,57.68,58.15,172000.0],["2025-09-15",58.3,59.13,58.11,58.69,142800.0],["2025-09-16",58.23,58.27,55.9,56.28,205600.0],["2025-09-17",56.85,58.63,56.14,56.58,201300.0],["2025-09-18",57.3,58.02,56.94,57.84,169500.0],["2025-09-19",58.05,58.05,55.75,56.35,716800.0],["2025-09-22",56.41,57.54,56.01,56.7,193900.0],["2025-09-23",57.07,57.86,56.03,56.13,178600.0],["2025-09-24",56.27,57.21,55.13,55.31,202800.0],["2025-09-25",55.0,55.06,53.82,54.36,159300.0],["2025-09-26",54.62,55.56,54.41,55.11,244500.0],["2025-09-29",55.38,55.38,53.93,54.51,184800.0],["2025-09-30",54.68,55.26,54.23,55.19,235100.0],["2025-10-01",54.78,55.22,54.44,54.44,188900.0],["2025-10-02",54.79,56.36,54.5,56.31,304800.0],["2025-10-03",56.54,57.42,54.92,55.01,201600.0],["2025-10-06",55.06,55.55,54.41,55.01,181000.0],["2025-10-07",55.08,55.26,53.45,53.46,257700.0],["2025-10-08",54.1,54.67,54.06,54.37,146400.0],["2025-10-09",54.45,54.56,53.69,54.0,184300.0],["2025-10-10",53.84,55.15,52.61,52.85,203400.0],["2025-10-13",53.7,55.2,53.56,53.59,171400.0],["2025-10-14",52.58,54.94,52.58,54.83,155100.0],["2025-10-15",55.31,56.05,54.19,55.65,155900.0],["2025-10-16",55.84,56.12,54.77,55.5,188300.0],["2025-10-17",55.27,55.89,53.81,54.32,185000.0],["2025-10-20",54.84,56.23,54.5,56.18,138800.0],["2025-10-21",55.96,56.23,55.23,55.9,86100.0],["2025-10-22",55.74,56.5,55.41,55.84,135500.0],["2025-10-23",56.17,56.91,55.72,56.37,139600.0],["2025-10-24",57.0,57.39,56.31,57.17,152400.0],["2025-10-27",57.31,57.47,56.03,56.09,133800.0],["2025-10-28",56.0,56.34,55.44,55.72,113400.0],["2025-10-29",55.43,55.61,53.33,53.76,280900.0],["2025-10-30",53.09,54.39,52.98,53.51,192900.0],["2025-10-31",52.97,54.32,52.64,53.72,226400.0],["2025-11-03",53.72,54.0,52.59,53.84,250200.0],["2025-11-04",52.98,53.66,52.44,52.58,188000.0],["2025-11-05",52.52,54.62,52.4,54.46,397800.0],["2025-11-06",53.09,56.09,45.87,46.2,561600.0],["2025-11-07",46.4,48.87,45.85,48.4,649200.0],["2025-11-10",49.24,50.03,47.47,49.86,470100.0],["2025-11-11",49.9,50.55,49.43,49.53,362900.0],["2025-11-12",49.57,50.68,49.04,49.15,281500.0],["2025-11-13",48.92,50.81,48.92,50.53,353400.0],["2025-11-14",49.95,50.33,48.86,49.37,380800.0],["2025-11-17",49.29,50.0,47.08,47.12,371300.0],["2025-11-18",46.79,48.4,46.38,47.99,290400.0],["2025-11-19",48.21,49.08,47.83,48.51,291600.0],["2025-11-20",49.22,49.48,47.35,47.48,214200.0],["2025-11-21",48.0,50.26,48.0,49.56,309000.0],["2025-11-24",49.6,51.05,49.15,50.96,284600.0],["2025-11-25",51.49,52.56,51.16,52.16,248100.0],["2025-11-26",51.84,53.16,51.84,52.17,368000.0],["2025-11-28",52.17,52.64,51.96,52.23,100400.0],["2025-12-01",51.74,52.71,51.55,51.62,223700.0],["2025-12-02",52.1,52.26,50.86,51.64,235100.0],["2025-12-03",51.9,52.93,51.18,52.54,134500.0],["2025-12-04",52.24,52.79,51.74,52.25,200000.0],["2025-12-05",52.0,53.6,52.0,52.91,255100.0],["2025-12-08",52.19,54.97,51.5,53.98,570400.0],["2025-12-09",53.76,59.13,53.76,56.05,691400.0],["2025-12-10",56.61,58.92,56.01,58.83,547400.0],["2025-12-11",59.0,61.77,58.63,60.47,426800.0],["2025-12-12",60.84,60.84,58.46,58.87,347300.0],["2025-12-15",59.4,60.29,57.41,57.52,370700.0],["2025-12-16",57.33,57.91,56.19,57.26,421000.0],["2025-12-17",57.22,59.91,57.22,58.27,351800.0],["2025-12-18",58.81,60.01,58.59,59.59,337100.0],["2025-12-19",59.79,59.97,58.17,58.61,772500.0],["2025-12-22",58.9,60.13,58.84,59.77,353800.0],["2025-12-23",59.77,60.21,59.33,59.51,284800.0],["2025-12-24",59.59,60.23,59.26,59.98,128000.0],["2025-12-26",60.0,60.23,59.25,60.15,106600.0],["2025-12-29",59.47,59.82,59.14,59.48,232300.0],["2025-12-30",59.33,60.16,59.28,59.3,190100.0],["2025-12-31",59.14,59.7,58.93,59.18,292300.0],["2026-01-02",59.93,60.19,58.87,60.09,269700.0],["2026-01-05",59.83,62.73,59.83,60.86,393400.0],["2026-01-06",60.64,63.03,60.64,62.87,285300.0],["2026-01-07",62.86,62.86,60.99,61.96,218100.0],["2026-01-08",61.37,64.19,61.37,63.78,255200.0],["2026-01-09",63.75,64.69,63.18,64.44,246600.0],["2026-01-12",64.11,65.78,63.86,65.57,172700.0],["2026-01-13",66.0,66.59,65.26,65.8,181700.0],["2026-01-14",66.0,66.82,65.45,65.96,230200.0],["2026-01-15",66.37,67.8,66.29,66.93,271500.0],["2026-01-16",66.48,67.24,64.93,66.17,383800.0],["2026-01-20",64.99,65.96,64.66,65.01,294600.0],["2026-01-21",65.95,67.1,65.59,67.06,410200.0],["2026-01-22",67.63,68.94,67.25,68.6,354400.0],["2026-01-23",68.39,69.59,68.32,69.44,211000.0],["2026-01-26",69.67,69.67,68.23,69.27,230800.0],["2026-01-27",69.32,69.8,66.74,66.88,270500.0],["2026-01-28",67.44,67.76,63.56,66.25,298600.0],["2026-01-29",66.49,66.86,64.05,65.92,325200.0],["2026-01-30",65.07,66.84,64.67,65.79,418600.0],["2026-02-02",65.61,68.58,65.59,67.25,294300.0],["2026-02-03",67.23,69.89,67.02,69.77,335100.0],["2026-02-04",70.0,73.2,69.56,72.17,407700.0],["2026-02-05",77.46,77.46,69.74,70.8,279400.0],["2026-02-06",71.2,73.27,70.57,72.69,363600.0],["2026-02-09",72.35,73.68,71.09,73.09,239800.0],["2026-02-10",72.71,74.34,72.71,73.65,246500.0],["2026-02-11",74.5,75.81,74.11,74.91,350800.0],["2026-02-12",75.25,76.27,73.69,75.29,308300.0],["2026-02-13",75.02,77.0,74.43,76.57,258300.0],["2026-02-17",76.0,76.22,74.23,75.81,313900.0],["2026-02-18",76.26,76.73,73.72,74.31,477000.0],["2026-02-19",73.07,73.33,71.31,72.52,335600.0],["2026-02-20",72.31,73.46,71.29,72.19,347400.0],["2026-02-23",71.0,71.54,69.61,70.72,283800.0],["2026-02-24",70.79,72.76,70.79,71.12,224800.0],["2026-02-25",71.61,71.61,69.59,69.6,395200.0],["2026-02-26",65.9,70.85,64.95,70.52,730000.0],["2026-02-27",69.84,72.17,68.69,72.03,554100.0],["2026-03-02",70.72,72.18,69.5,71.64,414000.0],["2026-03-03",69.14,71.3,68.04,70.66,404100.0],["2026-03-04",71.72,72.02,69.1,69.88,304900.0],["2026-03-05",68.94,69.34,66.54,67.19,362200.0],["2026-03-06",65.57,66.28,63.87,64.95,368700.0],["2026-03-09",63.58,66.31,63.09,66.08,494300.0],["2026-03-10",65.9,67.01,65.14,65.51,348500.0],["2026-03-11",64.99,65.72,63.37,64.16,372900.0],["2026-03-12",63.38,64.97,63.0,64.07,421700.0],["2026-03-13",64.87,64.87,63.23,64.61,558000.0],["2026-03-16",65.51,65.97,64.93,65.65,554000.0],["2026-03-17",65.67,69.08,65.67,67.86,407600.0],["2026-03-18",67.48,68.56,65.67,65.69,425700.0],["2026-03-19",64.35,66.2,64.11,65.35,289700.0],["2026-03-20",65.41,65.41,62.9,63.62,1071300.0],["2026-03-23",65.74,67.94,64.83,66.8,341300.0],["2026-03-24",66.09,69.88,66.09,69.5,232000.0],["2026-03-25",70.84,72.0,70.1,71.78,228200.0],["2026-03-26",70.91,72.06,70.48,71.35,268100.0],["2026-03-27",70.55,71.88,69.76,70.57,209200.0],["2026-03-30",71.42,72.04,69.35,69.56,364300.0],["2026-03-31",70.33,72.74,70.33,71.23,357700.0],["2026-04-01",72.12,72.94,71.04,72.28,281500.0],["2026-04-02",70.99,72.53,70.37,71.09,250200.0],["2026-04-06",70.97,71.04,69.53,70.48,169800.0],["2026-04-07",70.3,70.79,69.09,70.57,262400.0],["2026-04-08",73.89,73.93,72.25,73.4,340100.0],["2026-04-09",72.87,75.63,72.67,74.98,230200.0],["2026-04-10",75.25,75.89,74.22,75.25,179800.0],["2026-04-13",74.95,76.17,74.55,75.98,216400.0],["2026-04-14",76.26,77.22,75.47,76.56,248300.0],["2026-04-15",76.06,76.06,73.97,74.21,155300.0],["2026-04-16",74.31,75.08,73.19,73.74,306600.0],["2026-04-17",74.69,76.52,74.14,75.2,165300.0],["2026-04-20",74.86,75.89,74.51,75.17,137500.0],["2026-04-21",75.35,76.1,73.82,74.4,171300.0],["2026-04-22",75.31,75.4,74.33,74.59,133100.0],["2026-04-23",74.99,75.97,74.27,75.26,140800.0],["2026-04-24",75.12,77.62,74.61,76.41,240200.0],["2026-04-27",76.64,77.5,76.1,76.32,229000.0],["2026-04-28",76.83,77.48,74.42,74.74,211800.0],["2026-04-29",74.49,74.92,72.45,73.07,301400.0],["2026-04-30",73.72,76.82,73.2,76.19,297100.0],["2026-05-01",76.39,76.57,75.02,75.92,209300.0],["2026-05-04",75.68,75.71,73.39,73.79,248600.0],["2026-05-05",74.46,77.12,74.07,77.1,216800.0],["2026-05-06",79.22,79.29,76.85,77.87,282300.0],["2026-05-07",75.54,77.23,73.41,74.07,436700.0],["2026-05-08",74.7,76.13,73.79,75.63,353000.0],["2026-05-11",76.02,76.46,74.32,74.44,297000.0],["2026-05-12",73.68,73.98,70.4,71.56,289600.0],["2026-05-13",71.98,72.21,71.1,71.26,229600.0],["2026-05-14",72.21,72.82,71.34,71.37,249000.0],["2026-05-15",70.05,70.24,67.37,67.58,223100.0],["2026-05-18",67.87,68.87,66.5,66.5,211600.0],["2026-05-19",65.48,65.85,64.23,65.02,303400.0],["2026-05-20",65.39,66.42,65.11,66.09,327300.0],["2026-05-21",65.1,66.41,63.96,65.21,282200.0],["2026-05-22",65.62,66.68,65.28,66.67,172800.0],["2026-05-26",67.1,68.94,67.1,68.53,148000.0],["2026-05-27",69.02,69.97,68.65,68.93,148000.0],["2026-05-28",68.57,69.51,67.62,68.58,156700.0],["2026-05-29",68.65,68.99,67.54,67.82,230700.0],["2026-06-01",67.76,67.76,65.68,66.55,260300.0],["2026-06-02",66.63,68.33,66.62,67.17,209800.0],["2026-06-03",66.63,67.74,66.63,66.97,242500.0],["2026-06-04",67.15,67.76,65.57,66.09,233600.0],["2026-06-05",65.71,66.36,65.35,65.99,331100.0],["2026-06-08",66.54,67.32,65.06,66.93,301200.0],["2026-06-09",67.99,69.41,67.04,69.04,196700.0],["2026-06-10",69.16,70.13,67.64,68.06,250100.0],["2026-06-11",68.91,71.0,68.69,70.92,191600.0],["2026-06-12",71.77,73.2,70.65,71.98,192900.0],["2026-06-15",73.16,73.19,71.32,72.43,169200.0],["2026-06-16",72.74,73.39,71.35,71.77,212200.0],["2026-06-17",71.93,73.92,71.08,71.75,228800.0],["2026-06-18",72.67,73.7,71.77,73.41,709600.0],["2026-06-22",73.45,74.66,72.32,72.74,470300.0],["2026-06-23",71.62,73.06,71.48,72.66,397300.0],["2026-06-24",72.89,75.89,72.21,74.75,223700.0],["2026-06-25",74.56,74.72,72.61,74.17,357600.0],["2026-06-26",73.61,77.12,73.54,77.12,1034300.0],["2026-06-29",75.67,75.67,73.01,74.0,338500.0],["2026-06-30",74.38,75.83,73.77,74.67,194500.0],["2026-07-01",74.22,75.17,72.49,72.58,243400.0],["2026-07-02",72.36,73.75,71.43,72.49,231900.0],["2026-07-06",72.96,74.03,72.12,73.86,167955.576695],["2026-07-07",73.77,73.95,72.02,73.36,235849.10369],["2026-07-08",72.48,72.48,69.62,71.53,262669.486444],["2026-07-09",72.14,72.68,71.24,72.19,145991.603852],["2026-07-10",72.23,73.7,72.05,72.07,222854.392758],["2026-07-13",71.75,72.415,70.68,71.6,205670.314458],["2026-07-14",72.5,73.2,71.29,72.94,324794.56689],["2026-07-15",73.18,75.695,71.71,74.51,167726.71931],["2026-07-16",74.09,76.1,74.09,75.17,261323.735873],["2026-07-17",74.2,77.22,73.55,76.53,238216.214258],["2026-07-20",76.36,76.76,74.45,74.77,173615.229729],["2026-07-21",75.01,75.43,72.48,74.8,230101.762862],["2026-07-22",74.98,76.4,74.03,74.7,208367.07622],["2026-07-23",73.5,74.45,72.77,73.76,175175.287584],["2026-07-24",74.28,74.78,72.89,73.26,191023.531393],["2026-07-27",73.64,74.47,72.885,74.36,194670.86972],["2026-07-28",75.1,76.3325,74.46,74.49,169985.12987],["2026-07-29",74.12,74.12,70.6,70.62,387046.436918],["2026-07-30",74.05,76.03,67.81,70.19,460024.951452],["2026-07-31",70.32,74.275,69.41,73.11,296726.011545],["2026-08-03",74,75.965,73.21,73.41,297108.043306],["2026-08-04",73.67,75.93,72.71,75.58,279443.322363],["2026-08-05",75.26,77.49,74.59,77.11,339754.474851],["2026-08-06",77.79,78.08,76.05,77.34,270512.661786],["2026-08-07",77.5,78.07,76.77,77.82,252491.051433],["2026-08-10",77.31,77.5,75.82,75.985,39284.805579],["2026-08-11",76.75,79.047,76.63,77.79,173937.006208],["2026-08-12",78.5,78.95,76.11,76.19,262953.618957],["2026-08-13",76.57,77.36,75.16,75.33,223022.522392],["2026-08-14",75.27,76.78,74.7028,76.77,185864.407131]]}