{"t":"ARGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-18",17.9,25.0,17.33,23.0,798800.0],["2017-05-19",22.1,22.68,21.06,21.85,219200.0],["2017-05-22",21.96,21.96,20.61,21.41,49000.0],["2017-05-23",21.16,21.17,20.632,20.97,33500.0],["2017-05-24",20.57,21.43,20.39,20.62,31700.0],["2017-05-25",20.66,21.9,20.29,21.41,47800.0],["2017-05-26",21.11,21.95,19.54,20.15,93400.0],["2017-05-30",20.26,20.98,20.24,20.79,35800.0],["2017-05-31",20.55,21.39,19.654,20.85,52800.0],["2017-06-01",20.62,21.028,19.824,20.27,63900.0],["2017-06-02",20.06,20.9,20.06,20.88,33300.0],["2017-06-05",20.9,21.54,20.33,21.33,49300.0],["2017-06-06",21.04,21.04,20.73,20.8,700.0],["2017-06-07",20.8,20.88,20.19,20.69,25600.0],["2017-06-08",20.46,20.716,20.01,20.45,19300.0],["2017-06-09",20.25,20.4,20.07,20.07,3500.0],["2017-06-12",20.48,21.02,20.19,21.02,19800.0],["2017-06-13",20.5,21.28,20.45,21.0,4400.0],["2017-06-14",21.19,21.44,20.91,21.3,15000.0],["2017-06-15",20.73,21.39,20.326,20.55,20000.0],["2017-06-16",20.9,21.77,20.29,20.98,6600.0],["2017-06-19",20.83,21.287,20.12,20.14,12500.0],["2017-06-20",20.22,20.88,20.004,20.7,7200.0],["2017-06-21",20.36,20.59,19.0,20.59,59700.0],["2017-06-22",20.19,20.51,19.06,20.01,14500.0],["2017-06-23",20.15,20.15,19.95,20.0,1100.0],["2017-06-26",19.765,19.765,19.765,19.765,300.0],["2017-06-27",20.25,20.99,20.16,20.93,7100.0],["2017-06-28",20.09,20.87,20.01,20.76,6200.0],["2017-06-29",20.11,20.76,20.11,20.75,18300.0],["2017-06-30",20.56,21.34,20.55,21.21,37400.0],["2017-07-03",20.76,20.85,20.5,20.67,46000.0],["2017-07-05",20.16,20.59,20.0,20.31,48000.0],["2017-07-06",20.5,20.69,20.22,20.4,59300.0],["2017-07-07",20.29,20.84,20.0,20.33,29800.0],["2017-07-10",20.25,20.35,19.78,20.33,20100.0],["2017-07-11",20.01,20.5,19.7,20.21,19600.0],["2017-07-12",20.02,20.22,19.36,20.22,22500.0],["2017-07-13",19.9,20.35,19.75,20.35,7800.0],["2017-07-14",20.15,20.63,19.86,20.63,6200.0],["2017-07-17",20.11,20.48,20.01,20.07,14200.0],["2017-07-18",20.15,20.76,20.15,20.76,5400.0],["2017-07-19",20.4,20.63,20.29,20.55,8300.0],["2017-07-20",20.981,21.06,20.571,21.06,1900.0],["2017-07-21",20.76,20.76,20.27,20.28,1400.0],["2017-07-24",20.54,21.525,20.54,21.42,4000.0],["2017-07-25",21.11,21.13,19.42,20.11,58200.0],["2017-07-26",20.84,21.35,20.84,21.35,55800.0],["2017-07-27",21.21,21.21,20.339,20.54,87400.0],["2017-07-28",20.79,21.35,20.751,21.35,12300.0],["2017-07-31",21.179,21.179,20.64,20.97,5900.0],["2017-08-01",21.9,21.9,20.65,20.65,1500.0],["2017-08-02",20.9,20.9,20.84,20.9,900.0],["2017-08-03",21.04,21.05,20.92,21.05,4800.0],["2017-08-04",20.865,22.0,20.75,20.99,7900.0],["2017-08-07",20.76,20.76,20.56,20.56,1200.0],["2017-08-08",20.76,20.82,20.721,20.721,1000.0],["2017-08-09",20.74,20.74,20.51,20.51,1300.0],["2017-08-10",20.33,20.6,20.33,20.6,2000.0],["2017-08-11",20.4,20.49,19.81,19.81,7100.0],["2017-08-14",20.29,20.5,20.11,20.27,151400.0],["2017-08-15",20.44,20.64,20.35,20.64,6400.0],["2017-08-16",20.39,20.67,20.35,20.67,9800.0],["2017-08-17",20.41,20.549,20.35,20.35,6500.0],["2017-08-18",20.35,20.62,20.35,20.55,3900.0],["2017-08-21",20.56,21.97,20.36,21.97,3200.0],["2017-08-22",20.57,20.97,20.51,20.66,16000.0],["2017-08-23",20.65,20.87,20.5,20.625,43000.0],["2017-08-24",20.5,20.77,20.1,20.77,53800.0],["2017-08-25",20.51,21.93,20.51,20.51,2800.0],["2017-08-28",20.72,20.89,20.69,20.79,16400.0],["2017-08-29",20.55,20.63,20.5,20.5,5300.0],["2017-08-30",20.57,20.786,20.57,20.786,2900.0],["2017-08-31",20.621,20.9,20.6,20.9,7800.0],["2017-09-01",20.66,20.83,20.515,20.7,13400.0],["2017-09-05",20.59,20.875,20.58,20.795,10500.0],["2017-09-06",20.73,20.73,20.73,20.73,100.0],["2017-09-07",20.7,20.963,20.7,20.963,800.0],["2017-09-08",21.1,21.11,20.875,20.89,800.0],["2017-09-11",20.85,21.17,20.85,21.1,1600.0],["2017-09-12",20.97,21.06,20.97,21.06,600.0],["2017-09-13",21.06,21.06,21.06,21.06,0.0],["2017-09-14",21.06,21.06,21.06,21.06,0.0],["2017-09-15",21.87,21.87,21.87,21.87,500.0],["2017-09-18",21.3,21.3,21.3,21.3,500.0],["2017-09-19",21.3,21.3,21.3,21.3,0.0],["2017-09-20",21.5,21.5,21.5,21.5,500.0],["2017-09-21",21.47,21.59,21.26,21.5,69100.0],["2017-09-22",21.5,21.5,21.5,21.5,0.0],["2017-09-25",21.39,21.71,21.25,21.7,27400.0],["2017-09-26",21.7,21.82,21.7,21.815,9800.0],["2017-09-27",21.73,21.98,21.73,21.8,4600.0],["2017-09-28",21.912,22.02,21.85,22.0,12300.0],["2017-09-29",22.25,22.61,22.25,22.61,3000.0],["2017-10-02",22.49,22.57,22.49,22.57,5700.0],["2017-10-03",22.85,24.475,22.85,23.96,81300.0],["2017-10-04",24.05,25.0,24.05,24.99,91100.0],["2017-10-05",25.0,26.2,24.95,26.2,31100.0],["2017-10-06",25.88,26.965,25.75,26.55,74000.0],["2017-10-09",26.21,27.246,26.05,26.51,30800.0],["2017-10-10",26.04,26.94,25.91,26.72,32100.0],["2017-10-11",26.42,26.81,26.07,26.15,71000.0],["2017-10-12",26.14,26.18,25.701,25.71,35600.0],["2017-10-13",25.74,25.74,25.41,25.42,12900.0],["2017-10-16",25.517,25.517,24.58,24.8,16000.0],["2017-10-17",24.39,24.51,24.305,24.38,19700.0],["2017-10-18",24.445,24.52,24.1,24.105,18600.0],["2017-10-19",24.25,24.28,23.56,24.0,26600.0],["2017-10-20",24.0,24.0,23.31,23.31,43200.0],["2017-10-23",23.72,23.73,22.92,23.275,8600.0],["2017-10-24",23.5,23.5,22.61,22.99,10300.0],["2017-10-25",22.63,22.99,22.27,22.75,6700.0],["2017-10-26",23.64,23.71,23.285,23.47,13300.0],["2017-10-27",22.83,23.34,22.73,23.0,10200.0],["2017-10-30",23.15,23.54,23.13,23.5,128600.0],["2017-10-31",23.3,23.38,22.92,22.92,19400.0],["2017-11-01",23.0,23.31,22.56,22.62,49200.0],["2017-11-02",23.0,23.24,22.697,23.2,126500.0],["2017-11-03",23.0,23.24,22.9,23.21,24900.0],["2017-11-06",23.11,23.2,22.82,22.82,60500.0],["2017-11-07",23.25,23.25,22.71,22.71,5300.0],["2017-11-08",22.929,23.31,22.74,23.214,4400.0],["2017-11-09",22.82,23.35,22.54,22.72,311600.0],["2017-11-10",23.01,24.889,23.0,24.15,17400.0],["2017-11-13",23.36,24.37,23.29,23.7,88400.0],["2017-11-14",23.52,24.51,23.52,24.0,25000.0],["2017-11-15",23.75,24.56,23.69,24.11,25200.0],["2017-11-16",24.44,24.52,24.07,24.34,74300.0],["2017-11-17",24.32,24.44,22.21,24.19,23300.0],["2017-11-20",24.326,24.58,24.15,24.58,63900.0],["2017-11-21",24.24,25.22,24.14,25.0,121700.0],["2017-11-22",24.7,25.62,24.66,25.09,152700.0],["2017-11-24",25.61,25.98,25.34,25.8,20800.0],["2017-11-27",25.81,26.27,25.74,25.83,80800.0],["2017-11-28",25.94,26.85,25.85,26.82,73500.0],["2017-11-29",26.22,28.4,26.22,28.01,260400.0],["2017-11-30",28.36,35.708,28.36,32.02,209800.0],["2017-12-01",31.66,31.75,28.97,31.0,71900.0],["2017-12-04",31.0,31.0,30.35,30.67,43400.0],["2017-12-05",30.0,30.09,29.46,29.76,48500.0],["2017-12-06",28.92,30.0,28.835,29.3,31400.0],["2017-12-07",29.393,30.56,29.325,30.4,154900.0],["2017-12-08",29.9,30.91,29.46,30.45,215100.0],["2017-12-11",41.61,54.47,41.48,54.47,1500400.0],["2017-12-12",52.0,57.39,51.43,55.0,1251500.0],["2017-12-13",51.89,54.69,51.52,52.73,747300.0],["2017-12-14",58.33,69.265,58.16,59.47,2870100.0],["2017-12-15",58.97,59.88,56.54,58.21,564800.0],["2017-12-18",57.35,59.0,57.16,58.06,429100.0],["2017-12-19",59.0,59.43,53.928,58.38,289600.0],["2017-12-20",56.41,58.24,56.24,57.26,217300.0],["2017-12-21",56.79,59.74,55.99,59.51,195800.0],["2017-12-22",58.62,63.49,58.14,62.14,426100.0],["2017-12-26",61.75,63.29,60.8,61.38,146200.0],["2017-12-27",62.52,63.95,61.42,63.56,155100.0],["2017-12-28",62.28,63.5,61.34,62.54,186400.0],["2017-12-29",61.65,64.25,61.56,63.14,134400.0],["2018-01-02",63.48,66.03,63.22,63.75,104600.0],["2018-01-03",62.91,64.52,62.08,62.43,88600.0],["2018-01-04",61.86,61.86,57.85,59.79,164400.0],["2018-01-05",61.08,61.92,55.5,56.95,227200.0],["2018-01-08",61.07,61.33,57.2,58.11,310700.0],["2018-01-09",59.67,66.67,59.31,63.08,257600.0],["2018-01-10",62.66,62.66,59.385,60.23,151600.0],["2018-01-11",59.91,63.07,59.54,62.39,167100.0],["2018-01-12",62.69,71.4,62.39,70.52,307700.0],["2018-01-16",66.93,70.26,66.825,68.85,343900.0],["2018-01-17",67.18,68.53,66.67,67.67,497800.0],["2018-01-18",65.1,66.15,64.26,65.28,312800.0],["2018-01-19",64.89,67.85,64.35,66.33,179100.0],["2018-01-22",65.88,66.78,65.47,66.25,145700.0],["2018-01-23",66.29,74.17,66.29,72.95,227300.0],["2018-01-24",72.3,76.88,71.87,75.92,256100.0],["2018-01-25",75.16,76.99,75.02,75.74,283000.0],["2018-01-26",74.02,75.755,73.36,75.42,195100.0],["2018-01-29",79.89,85.31,78.4,82.83,296300.0],["2018-01-30",77.37,80.775,77.17,78.1,290600.0],["2018-01-31",77.99,79.91,76.21,77.58,180700.0],["2018-02-01",78.23,78.47,73.59,75.52,274200.0],["2018-02-02",74.59,75.2,71.33,72.97,273400.0],["2018-02-05",71.4,76.63,71.032,72.84,230600.0],["2018-02-06",70.58,74.22,69.971,73.79,228100.0],["2018-02-07",73.78,76.91,73.71,74.72,212800.0],["2018-02-08",75.08,77.55,73.91,75.98,257000.0],["2018-02-09",74.98,77.02,71.52,75.1,236400.0],["2018-02-12",76.68,81.79,76.26,80.78,227100.0],["2018-02-13",82.43,87.0,80.03,81.5,292200.0],["2018-02-14",82.85,84.09,80.21,81.61,157900.0],["2018-02-15",80.07,81.98,79.91,81.07,133500.0],["2018-02-16",80.74,80.75,79.76,80.11,143200.0],["2018-02-20",79.92,80.37,77.49,78.15,130200.0],["2018-02-21",78.3,81.14,78.3,80.24,125200.0],["2018-02-22",80.43,82.11,80.26,81.27,130500.0],["2018-02-23",80.59,81.54,79.42,80.5,122000.0],["2018-02-26",80.69,81.27,79.64,80.5,148700.0],["2018-02-27",79.64,80.0,78.87,79.19,232000.0],["2018-02-28",78.94,78.94,75.92,76.63,128000.0],["2018-03-01",75.72,83.49,75.49,81.97,348900.0],["2018-03-02",82.15,86.08,81.53,85.19,249400.0],["2018-03-05",83.1,84.57,81.5,83.09,145400.0],["2018-03-06",82.87,83.6,81.87,82.5,124800.0],["2018-03-07",81.16,81.4,78.76,79.71,243900.0],["2018-03-08",80.43,80.75,78.76,79.51,113500.0],["2018-03-09",77.34,79.36,77.33,78.6,101600.0],["2018-03-12",79.3,79.62,78.19,78.67,121100.0],["2018-03-13",80.66,81.24,79.61,80.96,248400.0],["2018-03-14",83.31,85.94,83.28,85.0,484100.0],["2018-03-15",85.4,85.41,82.2,82.29,135600.0],["2018-03-16",83.24,83.24,80.19,80.93,176600.0],["2018-03-19",80.95,81.01,79.12,79.96,83500.0],["2018-03-20",81.57,81.57,80.195,80.49,47200.0],["2018-03-21",80.21,81.0,79.41,79.54,52800.0],["2018-03-22",80.6,81.37,79.34,79.71,114600.0],["2018-03-23",79.52,80.4,79.02,79.72,82500.0],["2018-03-26",80.94,81.125,78.42,79.42,52100.0],["2018-03-27",79.23,80.19,77.41,77.63,207000.0],["2018-03-28",78.0,79.48,76.42,79.12,187500.0],["2018-03-29",78.98,81.36,78.98,80.44,139900.0],["2018-04-02",80.6,83.969,76.69,77.3,160300.0],["2018-04-03",77.3,77.68,75.822,76.88,126500.0],["2018-04-04",73.0,77.43,72.72,77.19,122100.0],["2018-04-05",76.17,76.96,74.55,75.94,55100.0],["2018-04-06",75.11,75.69,73.4,74.84,126800.0],["2018-04-09",76.92,83.72,76.705,79.88,151700.0],["2018-04-10",79.75,80.62,79.01,80.32,127500.0],["2018-04-11",79.6,81.32,79.6,81.12,81300.0],["2018-04-12",83.23,86.83,82.79,85.84,133100.0],["2018-04-13",84.25,85.999,82.175,84.76,86700.0],["2018-04-16",84.42,86.0,84.19,85.05,45100.0],["2018-04-17",84.9,87.999,84.1,85.39,138300.0],["2018-04-18",86.32,88.76,85.57,88.07,95700.0],["2018-04-19",88.19,90.2,87.54,89.16,53400.0],["2018-04-20",88.0,89.66,87.93,88.9,173000.0],["2018-04-23",89.82,89.82,87.057,87.74,111200.0],["2018-04-24",87.75,87.88,86.38,86.7,262200.0],["2018-04-25",85.38,87.28,85.38,86.3,60600.0],["2018-04-26",86.8,88.69,86.8,87.3,171100.0],["2018-04-27",87.15,88.74,85.64,87.0,73300.0],["2018-04-30",87.54,88.45,87.24,87.62,103600.0],["2018-05-01",88.0,88.425,87.32,87.79,111600.0],["2018-05-02",88.67,89.31,85.5,86.14,94200.0],["2018-05-03",86.4,87.84,85.74,87.21,41500.0],["2018-05-04",85.53,89.1,85.14,88.2,93500.0],["2018-05-07",87.45,88.01,86.76,87.01,43800.0],["2018-05-08",85.91,88.85,85.91,88.01,111400.0],["2018-05-09",87.12,89.11,86.9,87.99,348900.0],["2018-05-10",89.45,99.99,89.15,90.33,147100.0],["2018-05-11",89.97,91.391,89.82,91.01,72000.0],["2018-05-14",89.74,92.17,89.74,91.1,164100.0],["2018-05-15",91.39,94.3,90.93,93.43,100100.0],["2018-05-16",91.09,93.49,89.92,93.02,139900.0],["2018-05-17",94.25,95.74,93.93,94.49,76700.0],["2018-05-18",94.66,95.67,93.17,94.53,143600.0],["2018-05-21",98.08,98.41,95.26,96.0,110600.0],["2018-05-22",95.38,95.57,93.99,94.66,148500.0],["2018-05-23",94.0,96.47,93.94,94.63,84000.0],["2018-05-24",94.33,97.99,94.28,97.79,81500.0],["2018-05-25",97.0,98.39,96.16,96.31,58200.0],["2018-05-29",94.23,94.755,92.59,92.73,77200.0],["2018-05-30",95.03,96.43,94.79,95.77,68600.0],["2018-05-31",95.81,97.76,95.37,95.5,47100.0],["2018-06-01",95.6,96.49,93.91,95.18,39700.0],["2018-06-04",97.07,97.73,93.98,94.9,62300.0],["2018-06-05",96.81,97.605,95.68,96.98,53700.0],["2018-06-06",101.03,101.25,96.015,96.29,94600.0],["2018-06-07",99.87,100.62,97.035,98.18,127200.0],["2018-06-08",99.68,101.46,99.045,99.64,87700.0],["2018-06-11",103.0,103.0,98.9,99.36,102300.0],["2018-06-12",101.15,101.73,99.01,100.16,108300.0],["2018-06-13",100.21,100.71,97.3,98.3,94300.0],["2018-06-14",96.0,98.28,93.28,95.4,220600.0],["2018-06-15",93.3,93.97,91.704,92.2,131200.0],["2018-06-18",92.32,92.435,91.21,91.48,61600.0],["2018-06-19",92.5,93.88,90.88,93.12,90000.0],["2018-06-20",92.26,92.68,90.01,90.42,251300.0],["2018-06-21",90.67,91.07,89.5,89.86,100300.0],["2018-06-22",89.9,89.9,87.6,88.0,62800.0],["2018-06-25",88.13,88.13,84.48,84.89,110300.0],["2018-06-26",85.0,88.9,84.61,87.73,91900.0],["2018-06-27",85.84,87.883,85.39,85.68,77900.0],["2018-06-28",84.1,84.75,82.405,83.97,130400.0],["2018-06-29",85.39,85.48,82.77,82.86,148600.0],["2018-07-02",82.97,84.83,82.62,83.92,101200.0],["2018-07-03",84.77,86.14,84.03,86.0,40800.0],["2018-07-05",85.71,86.04,84.52,85.69,86600.0],["2018-07-06",85.87,87.01,84.72,86.0,105100.0],["2018-07-09",86.89,86.91,84.73,86.83,95900.0],["2018-07-10",85.72,88.13,85.64,87.37,84500.0],["2018-07-11",85.35,87.31,84.71,86.65,86000.0],["2018-07-12",87.43,89.5,87.43,88.75,92400.0],["2018-07-13",87.67,88.92,87.38,88.92,57800.0],["2018-07-16",89.03,90.81,87.9,90.7,90500.0],["2018-07-17",90.79,94.47,90.78,93.43,105100.0],["2018-07-18",92.2,92.61,91.1,92.58,111300.0],["2018-07-19",90.18,93.39,90.015,93.04,113000.0],["2018-07-20",92.89,96.22,92.87,96.21,103900.0],["2018-07-23",95.5,97.7,95.49,96.63,131300.0],["2018-07-24",97.18,97.22,93.185,93.49,157700.0],["2018-07-25",95.16,95.65,94.38,94.44,90200.0],["2018-07-26",94.95,94.95,90.0,90.91,168300.0],["2018-07-27",92.88,92.88,90.405,91.57,123900.0],["2018-07-30",92.01,92.06,90.79,91.26,81000.0],["2018-07-31",90.69,92.0,90.5,90.75,94600.0],["2018-08-01",89.75,93.05,89.53,92.13,126700.0],["2018-08-02",92.81,96.6,90.44,91.93,72400.0],["2018-08-03",93.24,93.24,90.16,91.03,93000.0],["2018-08-06",89.4,91.02,89.4,90.18,37500.0],["2018-08-07",90.18,91.47,90.18,91.28,46600.0],["2018-08-08",91.38,91.59,89.57,90.06,53300.0],["2018-08-09",90.93,92.33,90.3,91.71,98700.0],["2018-08-10",90.75,91.525,89.14,89.75,114400.0],["2018-08-13",90.09,90.12,86.4,87.26,104900.0],["2018-08-14",87.86,87.86,86.05,87.48,88300.0],["2018-08-15",86.71,86.71,84.75,85.44,97300.0],["2018-08-16",85.95,85.95,82.7,83.65,88600.0],["2018-08-17",83.76,85.0,82.97,84.94,102300.0],["2018-08-20",85.38,85.79,84.62,85.56,43700.0],["2018-08-21",85.9,87.93,85.64,87.55,37800.0],["2018-08-22",91.22,92.616,89.34,91.87,166700.0],["2018-08-23",90.9,92.51,90.6,92.13,76500.0],["2018-08-24",92.47,93.03,90.865,91.73,76900.0],["2018-08-27",91.96,92.7,91.385,91.47,76700.0],["2018-08-28",92.69,93.88,91.25,91.71,75400.0],["2018-08-29",92.35,93.269,90.253,92.07,79900.0],["2018-08-30",92.1,93.74,91.81,93.66,28200.0],["2018-08-31",92.9,94.15,92.41,93.83,64500.0],["2018-09-04",93.8,95.9,92.59,95.89,74700.0],["2018-09-05",95.0,95.29,91.93,93.71,187000.0],["2018-09-06",92.41,93.46,89.48,89.8,125300.0],["2018-09-07",89.55,90.9,89.0,89.74,93700.0],["2018-09-10",88.94,88.94,87.05,88.29,51700.0],["2018-09-11",86.81,88.835,86.54,88.27,114700.0],["2018-09-12",89.17,89.865,88.69,89.1,99000.0],["2018-09-13",90.87,91.02,88.91,89.4,58400.0],["2018-09-14",94.47,96.439,92.48,93.78,128300.0],["2018-09-17",98.65,99.04,89.62,93.77,951100.0],["2018-09-18",92.09,93.48,86.97,87.3,391000.0],["2018-09-19",84.75,85.47,78.57,79.98,2386900.0],["2018-09-20",81.12,82.5,77.455,80.2,1223700.0],["2018-09-21",78.42,80.0,77.191,77.96,614800.0],["2018-09-24",77.08,78.77,76.8,77.88,267800.0],["2018-09-25",81.17,81.18,78.525,79.56,480600.0],["2018-09-26",78.72,80.845,74.27,75.5,527200.0],["2018-09-27",75.68,76.87,74.16,76.2,344800.0],["2018-09-28",76.32,76.32,75.2,75.84,208800.0],["2018-10-01",77.8,77.8,74.66,74.89,260600.0],["2018-10-02",74.9,75.43,73.51,74.55,273400.0],["2018-10-03",74.65,74.91,73.84,74.11,124400.0],["2018-10-04",74.18,74.21,71.13,72.52,258300.0],["2018-10-05",72.81,74.96,71.5,72.7,192800.0],["2018-10-08",72.02,72.25,69.03,70.76,241000.0],["2018-10-09",71.2,72.6,68.69,69.13,223300.0],["2018-10-10",67.85,67.97,63.81,63.81,287500.0],["2018-10-11",65.42,73.04,65.22,73.01,951700.0],["2018-10-12",73.76,74.89,70.48,72.69,444100.0],["2018-10-15",74.69,74.76,72.14,74.05,190400.0],["2018-10-16",74.88,78.38,74.48,78.31,159300.0],["2018-10-17",78.33,78.605,76.35,78.26,87400.0],["2018-10-18",82.2,85.55,81.96,83.77,507800.0],["2018-10-19",83.61,84.42,80.45,81.4,172000.0],["2018-10-22",81.44,84.645,80.42,83.16,126900.0],["2018-10-23",81.25,82.76,79.34,82.59,215600.0],["2018-10-24",82.25,82.4,77.37,77.85,107300.0],["2018-10-25",76.64,77.48,74.005,74.86,226200.0],["2018-10-26",72.66,74.18,71.48,73.95,124200.0],["2018-10-29",76.22,76.5,73.35,74.17,89200.0],["2018-10-30",73.34,75.99,73.34,74.85,90700.0],["2018-10-31",76.75,82.03,76.32,80.01,102600.0],["2018-11-01",87.05,98.3,86.45,96.05,978300.0],["2018-11-02",95.69,96.48,94.07,96.2,353300.0],["2018-11-05",95.44,98.18,94.198,97.91,166700.0],["2018-11-06",96.7,103.02,96.3,100.5,291600.0],["2018-11-07",101.56,102.65,98.77,99.9,252500.0],["2018-11-08",99.23,100.12,98.81,99.49,79200.0],["2018-11-09",97.74,98.14,95.396,97.32,105500.0],["2018-11-12",95.11,95.11,91.66,92.66,178700.0],["2018-11-13",94.4,95.9,91.78,92.44,227900.0],["2018-11-14",96.77,96.78,92.02,92.41,320900.0],["2018-11-15",93.19,93.345,91.08,91.83,259200.0],["2018-11-16",92.39,94.095,91.52,93.23,452300.0],["2018-11-19",93.86,94.31,86.78,87.45,180500.0],["2018-11-20",83.89,86.78,82.93,85.27,277400.0],["2018-11-21",88.38,90.25,87.66,89.94,158000.0],["2018-11-23",89.56,92.15,89.5,91.23,48400.0],["2018-11-26",94.09,95.46,92.68,95.04,241500.0],["2018-11-27",95.79,96.34,92.13,92.8,262200.0],["2018-11-28",95.13,95.3,92.8,94.06,326300.0],["2018-11-29",95.38,96.03,92.6,95.5,204200.0],["2018-11-30",96.47,97.19,94.725,96.77,408900.0],["2018-12-03",105.38,111.43,105.158,109.82,1036300.0],["2018-12-04",107.78,110.18,105.29,105.71,421600.0],["2018-12-06",102.79,104.52,101.83,103.6,421400.0],["2018-12-07",103.2,103.38,98.79,101.61,160100.0],["2018-12-10",101.23,102.18,99.37,100.04,138300.0],["2018-12-11",101.28,101.64,98.53,100.0,83600.0],["2018-12-12",101.47,103.555,100.72,102.11,125200.0],["2018-12-13",103.19,103.75,102.23,103.29,92100.0],["2018-12-14",101.33,102.89,100.42,101.96,131200.0],["2018-12-17",101.98,104.67,100.0,101.87,292100.0],["2018-12-18",102.5,102.5,98.4,101.06,285000.0],["2018-12-19",99.56,101.61,94.3,95.55,167200.0],["2018-12-20",96.22,96.313,91.49,92.96,258300.0],["2018-12-21",94.48,94.495,90.45,90.98,541900.0],["2018-12-24",89.76,92.17,88.05,90.0,51400.0],["2018-12-26",91.17,94.89,88.26,94.84,241400.0],["2018-12-27",92.12,96.22,91.76,95.93,175700.0],["2018-12-28",95.96,99.21,95.01,97.03,136600.0],["2018-12-31",97.91,100.813,95.28,96.07,135500.0],["2019-01-02",97.6,99.24,96.15,98.85,292100.0],["2019-01-03",98.47,103.15,98.47,100.97,275900.0],["2019-01-04",106.0,107.48,104.82,106.0,269700.0],["2019-01-07",111.09,112.74,108.525,109.55,224200.0],["2019-01-08",113.74,114.84,111.03,112.66,303100.0],["2019-01-09",113.13,113.49,111.75,112.32,116100.0],["2019-01-10",110.8,111.69,108.84,109.63,226200.0],["2019-01-11",109.0,109.9,107.22,109.11,182000.0],["2019-01-14",105.51,106.35,103.415,103.47,181300.0],["2019-01-15",103.39,104.8,103.212,103.94,372600.0],["2019-01-16",103.11,103.83,100.84,102.2,111500.0],["2019-01-17",100.42,104.0,100.2,103.09,137300.0],["2019-01-18",102.06,103.4,101.77,102.04,179100.0],["2019-01-22",104.61,107.425,103.76,106.6,269600.0],["2019-01-23",105.16,105.81,103.2,104.1,155800.0],["2019-01-24",104.67,105.46,103.77,105.05,191000.0],["2019-01-25",106.27,107.03,104.765,105.75,132400.0],["2019-01-28",105.98,105.98,103.86,104.47,160800.0],["2019-01-29",105.55,105.6,102.6,103.42,160100.0],["2019-01-30",103.51,104.02,101.53,103.5,129200.0],["2019-01-31",104.11,106.85,104.08,106.11,232600.0],["2019-02-01",106.6,109.28,106.32,108.44,197100.0],["2019-02-04",111.74,112.74,110.11,111.32,293000.0],["2019-02-05",111.0,112.085,110.04,111.58,209000.0],["2019-02-06",111.32,111.94,110.34,111.2,164700.0],["2019-02-07",109.99,110.95,109.42,110.74,206000.0],["2019-02-08",109.34,110.495,108.41,108.95,136700.0],["2019-02-11",109.48,109.72,107.75,109.0,104800.0],["2019-02-12",110.07,113.18,110.04,113.03,101400.0],["2019-02-13",114.75,116.273,112.77,113.96,106700.0],["2019-02-14",115.67,117.0,115.59,116.84,94900.0],["2019-02-15",117.54,126.84,117.13,126.74,359900.0],["2019-02-19",126.12,128.65,125.52,125.94,405500.0],["2019-02-20",125.93,126.5,123.52,125.38,104100.0],["2019-02-21",124.77,124.77,121.625,122.25,133000.0],["2019-02-22",124.58,126.94,123.56,126.93,232100.0],["2019-02-25",125.63,130.0,125.62,129.85,215800.0],["2019-02-26",130.0,131.357,129.71,131.05,117400.0],["2019-02-27",130.59,135.46,130.265,134.08,264000.0],["2019-02-28",131.85,133.8,130.09,133.29,253700.0],["2019-03-01",132.03,135.58,131.06,134.59,174200.0],["2019-03-04",132.93,134.26,132.0,132.46,143300.0],["2019-03-05",131.55,132.98,130.74,131.0,80900.0],["2019-03-06",130.53,130.53,123.865,126.29,280600.0],["2019-03-07",123.68,124.87,122.4,123.39,235300.0],["2019-03-08",121.03,123.43,119.95,122.73,260200.0],["2019-03-11",123.56,124.97,122.74,124.7,105500.0],["2019-03-12",124.69,127.1,124.51,125.03,104300.0],["2019-03-13",125.54,126.68,124.89,125.53,54100.0],["2019-03-14",126.91,130.14,126.91,129.8,142300.0],["2019-03-15",129.9,133.21,129.665,132.27,150900.0],["2019-03-18",133.46,133.86,132.01,133.8,138400.0],["2019-03-19",132.93,133.045,131.33,131.95,79700.0],["2019-03-20",132.25,133.04,129.202,131.98,152000.0],["2019-03-21",130.73,132.07,130.245,132.0,100600.0],["2019-03-22",131.23,131.8,122.9,125.54,215500.0],["2019-03-25",126.0,126.24,123.6,123.81,156000.0],["2019-03-26",128.89,129.75,125.64,127.19,154900.0],["2019-03-27",127.25,127.89,123.67,124.46,188700.0],["2019-03-28",124.44,124.92,123.66,124.53,157800.0],["2019-03-29",124.68,125.23,123.34,124.84,131100.0],["2019-04-01",126.15,127.51,125.27,127.06,129300.0],["2019-04-02",126.16,129.72,126.14,128.91,156200.0],["2019-04-03",128.29,128.94,126.5,127.2,223700.0],["2019-04-04",125.68,128.885,125.44,127.47,130800.0],["2019-04-05",130.19,134.52,130.19,132.7,140500.0],["2019-04-08",132.6,132.6,128.39,130.05,97100.0],["2019-04-09",129.15,129.9,126.315,127.05,138300.0],["2019-04-10",127.17,128.22,126.36,127.51,108800.0],["2019-04-11",127.4,127.4,125.0,126.41,118500.0],["2019-04-12",125.83,128.24,125.49,127.17,125600.0],["2019-04-15",126.43,128.2,125.91,127.38,164200.0],["2019-04-16",124.84,125.22,122.29,122.62,142300.0],["2019-04-17",121.84,122.07,112.16,115.0,301700.0],["2019-04-18",120.11,120.43,115.585,118.3,287200.0],["2019-04-22",117.18,120.2,117.18,118.55,187500.0],["2019-04-23",118.19,121.5,118.06,121.0,291000.0],["2019-04-24",119.79,121.18,119.01,119.7,128300.0],["2019-04-25",120.16,121.915,120.075,120.42,120300.0],["2019-04-26",121.02,124.27,120.98,123.88,121400.0],["2019-04-29",124.22,127.64,124.14,126.71,86600.0],["2019-04-30",127.38,128.4,126.7,128.07,223700.0],["2019-05-01",128.21,128.34,122.855,123.54,109800.0],["2019-05-02",122.75,123.71,121.39,123.15,116600.0],["2019-05-03",125.38,126.96,124.44,126.89,130800.0],["2019-05-06",123.39,127.695,123.39,127.0,126000.0],["2019-05-07",128.08,128.24,123.15,124.0,102200.0],["2019-05-08",125.39,127.67,124.13,124.3,174600.0],["2019-05-09",122.08,123.51,118.49,120.0,167100.0],["2019-05-10",119.11,120.545,118.19,118.2,213300.0],["2019-05-13",115.14,116.65,113.82,116.37,193700.0],["2019-05-14",117.0,121.15,116.99,120.76,185100.0],["2019-05-15",120.04,126.8,120.04,126.0,126900.0],["2019-05-16",125.62,130.37,125.42,130.36,183500.0],["2019-05-17",128.0,130.18,127.7,128.63,92400.0],["2019-05-20",126.03,127.5,125.6,127.09,95000.0],["2019-05-21",129.24,134.0,128.86,133.8,151800.0],["2019-05-22",134.21,135.0,125.14,127.52,223000.0],["2019-05-23",127.66,132.5,127.14,132.07,288500.0],["2019-05-24",132.97,137.5,132.81,137.38,538000.0],["2019-05-28",134.65,135.12,131.034,132.02,302300.0],["2019-05-29",128.94,129.87,126.75,127.72,169900.0],["2019-05-30",126.73,129.26,125.52,128.06,217500.0],["2019-05-31",123.52,124.32,122.52,123.63,212700.0],["2019-06-03",123.03,126.75,121.79,124.87,187300.0],["2019-06-04",124.13,125.46,121.603,124.39,206000.0],["2019-06-05",125.17,125.17,120.02,122.09,156500.0],["2019-06-06",122.59,122.97,119.77,121.43,201400.0],["2019-06-07",122.54,123.81,118.76,120.26,153600.0],["2019-06-10",120.62,120.94,118.32,120.29,138800.0],["2019-06-11",121.64,122.16,119.45,119.78,105900.0],["2019-06-12",121.21,123.25,120.41,122.84,95700.0],["2019-06-13",123.66,126.1,122.37,125.94,173900.0],["2019-06-14",122.57,124.52,121.57,124.51,195000.0],["2019-06-17",123.44,127.03,123.44,125.93,273400.0],["2019-06-18",127.71,133.9,127.69,133.79,180200.0],["2019-06-19",134.32,137.46,133.7,137.25,226500.0],["2019-06-20",136.92,140.0,136.92,137.83,330000.0],["2019-06-21",136.85,140.15,136.24,140.15,195200.0],["2019-06-24",141.94,142.32,139.61,139.69,185600.0],["2019-06-25",139.1,140.97,138.13,139.26,120000.0],["2019-06-26",138.51,139.48,134.87,135.07,138800.0],["2019-06-27",134.42,137.94,134.42,137.71,72500.0],["2019-06-28",141.04,141.73,139.42,141.58,167700.0],["2019-07-01",141.98,143.56,141.79,142.84,224200.0],["2019-07-02",140.92,143.52,139.27,143.19,134800.0],["2019-07-03",143.34,144.34,143.08,143.36,57300.0],["2019-07-05",142.39,142.845,140.01,140.42,76400.0],["2019-07-08",141.14,141.14,137.76,138.02,178700.0],["2019-07-09",138.14,139.04,137.045,137.86,109500.0],["2019-07-10",140.9,141.08,138.5,138.63,77700.0],["2019-07-11",139.71,139.82,137.2,138.79,74600.0],["2019-07-12",137.96,139.8,137.1,139.24,171100.0],["2019-07-15",142.32,144.25,141.88,143.48,73200.0],["2019-07-16",147.17,148.5,145.66,146.69,100400.0],["2019-07-17",146.8,149.47,146.72,148.78,102000.0],["2019-07-18",148.74,150.92,148.57,150.51,117300.0],["2019-07-19",150.2,150.41,146.71,148.02,94500.0],["2019-07-22",149.92,150.54,148.86,148.86,58100.0],["2019-07-23",146.9,147.48,145.59,145.94,81500.0],["2019-07-24",143.28,145.049,142.36,143.1,217300.0],["2019-07-25",143.12,143.32,140.26,140.26,159500.0],["2019-07-26",141.5,142.59,140.25,142.5,111400.0],["2019-07-29",144.2,145.84,142.24,145.59,160600.0],["2019-07-30",140.77,142.8,139.69,142.7,143700.0],["2019-07-31",140.3,143.11,138.575,140.46,149800.0],["2019-08-01",146.69,148.77,143.65,144.58,197300.0],["2019-08-02",144.56,144.93,141.01,142.61,125400.0],["2019-08-05",137.84,138.815,131.41,133.0,203300.0],["2019-08-06",135.74,137.17,133.3,134.32,153000.0],["2019-08-07",136.91,140.64,135.96,140.24,187700.0],["2019-08-08",142.7,143.28,141.349,142.36,66900.0],["2019-08-09",143.9,144.95,141.41,142.25,99500.0],["2019-08-12",142.04,142.99,139.315,139.77,132700.0],["2019-08-13",139.84,141.63,136.99,140.19,134400.0],["2019-08-14",134.68,135.48,133.38,133.91,145400.0],["2019-08-15",133.0,136.1,132.624,134.74,59700.0],["2019-08-16",135.86,137.09,135.68,136.12,88600.0],["2019-08-19",140.17,140.17,136.435,137.35,108400.0],["2019-08-20",138.58,139.43,136.82,137.13,94300.0],["2019-08-21",139.32,140.0,138.09,138.65,60000.0],["2019-08-22",138.05,138.05,133.71,136.34,96600.0],["2019-08-23",135.22,137.82,133.77,134.28,82500.0],["2019-08-26",136.48,136.795,134.48,135.41,95500.0],["2019-08-27",135.14,135.65,133.2,134.37,109900.0],["2019-08-28",131.97,134.0,130.022,131.91,158300.0],["2019-08-29",132.61,132.92,130.85,132.27,80100.0],["2019-08-30",131.07,131.69,129.52,131.45,99300.0],["2019-09-03",130.52,131.83,127.19,128.2,218400.0],["2019-09-04",130.13,131.02,129.29,130.65,104000.0],["2019-09-05",131.26,132.64,130.495,132.53,134200.0],["2019-09-06",131.7,132.34,131.0,131.25,128800.0],["2019-09-09",129.49,130.21,128.02,129.0,314700.0],["2019-09-10",124.36,124.89,122.52,122.89,460500.0],["2019-09-11",122.02,125.385,121.52,124.07,397400.0],["2019-09-12",122.68,125.53,122.61,125.21,77200.0],["2019-09-13",124.3,125.52,124.18,124.89,107400.0],["2019-09-16",125.59,128.5,125.59,128.42,192100.0],["2019-09-17",128.02,129.47,128.02,128.96,103100.0],["2019-09-18",129.25,129.39,127.115,128.3,174100.0],["2019-09-19",127.59,128.09,125.77,126.39,99000.0],["2019-09-20",124.93,125.8,124.15,125.37,134500.0],["2019-09-23",124.49,124.66,122.595,122.93,66800.0],["2019-09-24",124.37,124.48,121.0,121.12,123700.0],["2019-09-25",120.26,120.69,116.55,116.62,162800.0],["2019-09-26",118.98,119.27,115.55,116.16,177500.0],["2019-09-27",116.63,116.65,112.56,113.31,142200.0],["2019-09-30",114.09,114.33,112.87,113.96,236600.0],["2019-10-01",112.99,113.38,108.13,108.95,304100.0],["2019-10-02",108.44,113.58,106.931,113.42,423800.0],["2019-10-03",112.33,113.61,111.09,111.88,219200.0],["2019-10-04",112.86,113.46,111.69,112.67,142700.0],["2019-10-07",112.33,112.4,110.78,111.05,143900.0],["2019-10-08",109.39,109.91,106.49,106.59,107400.0],["2019-10-09",109.09,109.18,107.69,108.24,92700.0],["2019-10-10",107.91,110.49,107.62,110.3,139300.0],["2019-10-11",111.22,113.05,110.7,111.97,170600.0],["2019-10-14",110.1,112.93,109.87,111.59,175900.0],["2019-10-15",111.48,116.67,111.35,116.46,191700.0],["2019-10-16",114.24,115.85,114.24,114.97,207300.0],["2019-10-17",117.09,118.36,116.87,117.91,76600.0],["2019-10-18",117.72,117.85,113.58,115.25,120000.0],["2019-10-21",113.58,115.26,112.84,114.86,97700.0],["2019-10-22",116.23,118.225,115.72,117.72,356700.0],["2019-10-23",117.85,118.865,112.16,113.58,244800.0],["2019-10-24",119.49,121.81,115.83,116.5,312000.0],["2019-10-25",113.55,115.21,113.45,114.0,132700.0],["2019-10-28",115.5,116.85,114.95,115.33,133100.0],["2019-10-29",116.58,120.01,115.9,119.14,118400.0],["2019-10-30",120.22,121.34,119.38,121.03,102900.0],["2019-10-31",121.52,122.84,120.258,122.46,113300.0],["2019-11-01",124.97,126.37,124.26,125.73,103900.0],["2019-11-04",128.78,128.84,125.88,127.65,148400.0],["2019-11-05",126.38,128.54,126.37,128.35,94400.0],["2019-11-06",128.34,129.05,125.89,126.15,164300.0],["2019-11-07",128.0,130.0,124.58,125.0,698400.0],["2019-11-08",126.12,127.77,124.71,127.55,307700.0],["2019-11-11",128.75,129.93,126.5,127.09,143200.0],["2019-11-12",127.56,129.5,126.87,127.42,124600.0],["2019-11-13",131.43,136.75,130.97,136.59,309700.0],["2019-11-14",135.97,137.96,135.0,137.38,175400.0],["2019-11-15",137.64,139.55,137.28,139.37,99800.0],["2019-11-18",139.27,142.07,138.9,141.49,82500.0],["2019-11-19",139.84,146.77,139.84,146.63,257000.0],["2019-11-20",145.77,148.98,139.22,141.25,433800.0],["2019-11-21",143.71,145.02,142.04,143.31,106200.0],["2019-11-22",143.49,143.82,140.435,141.76,106100.0],["2019-11-25",143.84,146.865,143.42,146.56,89900.0],["2019-11-26",146.28,147.91,145.5,146.51,136600.0],["2019-11-27",146.92,147.985,145.44,145.66,86500.0],["2019-11-29",148.62,148.64,147.71,148.05,88200.0],["2019-12-02",148.72,149.63,146.96,147.72,108900.0],["2019-12-03",148.01,148.88,146.035,147.17,144000.0],["2019-12-04",152.01,152.01,149.05,150.99,183900.0],["2019-12-05",151.35,151.38,149.22,149.62,106700.0],["2019-12-06",149.05,149.38,146.52,147.42,178600.0],["2019-12-09",150.02,153.015,150.02,152.76,193300.0],["2019-12-10",152.32,156.22,151.82,155.52,198600.0],["2019-12-11",158.04,159.0,155.62,156.42,167800.0],["2019-12-12",155.74,156.6,153.55,155.94,230600.0],["2019-12-13",158.41,159.08,156.49,157.11,177500.0],["2019-12-16",165.0,166.885,164.13,164.21,338300.0],["2019-12-17",167.62,167.64,159.93,161.27,220400.0],["2019-12-18",161.81,162.11,160.57,160.9,94700.0],["2019-12-19",164.5,166.29,163.36,163.59,217500.0],["2019-12-20",164.5,165.22,160.76,162.0,192400.0],["2019-12-23",162.25,163.53,161.03,161.65,103600.0],["2019-12-24",161.37,162.9,161.35,161.82,30100.0],["2019-12-26",161.41,162.09,160.04,161.19,95700.0],["2019-12-27",162.86,162.86,159.99,160.8,97900.0],["2019-12-30",162.43,162.43,160.52,161.8,97600.0],["2019-12-31",161.26,161.48,159.88,160.52,55800.0],["2020-01-02",160.3,161.24,158.74,160.46,122500.0],["2020-01-03",158.5,160.4,156.402,158.58,143600.0],["2020-01-06",157.27,157.49,155.7,156.42,167200.0],["2020-01-07",157.09,157.27,154.09,155.26,141000.0],["2020-01-08",155.28,157.808,155.04,156.5,107600.0],["2020-01-09",167.54,169.5,164.02,165.23,512200.0],["2020-01-10",165.67,166.96,163.52,163.74,116300.0],["2020-01-13",161.93,162.37,155.3,156.75,189700.0],["2020-01-14",155.45,155.617,153.31,153.6,199100.0],["2020-01-15",153.17,153.695,151.275,152.6,156100.0],["2020-01-16",151.75,152.88,149.3,150.04,225000.0],["2020-01-17",152.0,155.03,151.984,154.39,257200.0],["2020-01-21",151.24,153.51,151.11,153.35,83100.0],["2020-01-22",154.04,156.37,153.08,153.51,116100.0],["2020-01-23",151.9,152.115,149.14,149.23,91700.0],["2020-01-24",149.6,149.91,144.0,144.75,90300.0],["2020-01-27",143.13,144.26,141.84,143.32,91200.0],["2020-01-28",143.34,146.37,143.02,143.58,78400.0],["2020-01-29",146.25,148.31,145.97,148.19,94200.0],["2020-01-30",145.17,147.42,144.7,147.23,189000.0],["2020-01-31",147.3,147.45,144.04,144.29,141600.0],["2020-02-03",144.89,152.06,144.88,150.79,231400.0],["2020-02-04",152.45,155.87,151.98,155.06,158600.0],["2020-02-05",157.26,157.97,154.8,155.85,164300.0],["2020-02-06",155.83,157.17,154.76,155.5,104500.0],["2020-02-07",154.36,154.97,153.755,154.49,87400.0],["2020-02-10",155.12,158.525,155.04,157.46,67100.0],["2020-02-11",157.91,158.41,156.29,157.56,63600.0],["2020-02-12",157.95,160.22,156.63,160.2,95800.0],["2020-02-13",158.97,161.62,158.83,161.04,134900.0],["2020-02-14",162.58,163.0,158.96,160.19,96300.0],["2020-02-18",159.26,160.49,158.58,160.12,73500.0],["2020-02-19",163.3,163.6,161.365,161.88,134500.0],["2020-02-20",162.94,164.86,158.68,161.17,183900.0],["2020-02-21",162.16,162.88,160.8,161.1,210300.0],["2020-02-24",157.1,158.51,155.458,156.3,146900.0],["2020-02-25",155.41,156.2,152.5,153.49,160700.0],["2020-02-26",153.69,155.92,149.04,150.51,207600.0],["2020-02-27",144.29,150.55,142.1,143.54,207700.0],["2020-02-28",134.02,141.38,134.02,141.38,368200.0],["2020-03-02",140.8,148.58,138.88,147.99,152400.0],["2020-03-03",148.23,151.9,146.555,147.36,156500.0],["2020-03-04",149.94,157.14,149.21,156.82,153400.0],["2020-03-05",150.66,153.93,150.66,153.41,130700.0],["2020-03-06",148.52,154.01,147.52,150.11,237600.0],["2020-03-09",141.87,146.33,137.34,142.3,271800.0],["2020-03-10",149.79,150.76,140.39,147.0,250000.0],["2020-03-11",138.71,140.36,131.115,133.81,238400.0],["2020-03-12",119.45,121.37,114.69,114.7,320100.0],["2020-03-13",127.88,127.98,111.36,123.33,272400.0],["2020-03-16",104.0,116.8,103.75,108.83,321500.0],["2020-03-17",111.9,116.51,110.05,112.92,284500.0],["2020-03-18",113.58,119.09,110.03,110.87,136600.0],["2020-03-19",126.87,126.945,118.99,121.0,200100.0],["2020-03-20",127.12,128.98,118.03,118.84,134700.0],["2020-03-23",121.82,129.49,119.59,129.0,160900.0],["2020-03-24",132.88,134.35,121.54,130.92,180100.0],["2020-03-25",134.8,135.97,128.61,128.71,140900.0],["2020-03-26",128.15,133.08,126.37,132.68,231600.0],["2020-03-27",128.75,136.43,127.42,130.68,99000.0],["2020-03-30",132.6,133.86,131.55,133.0,67900.0],["2020-03-31",133.17,135.0,129.96,131.73,47100.0],["2020-04-01",128.7,133.51,127.41,127.44,104800.0],["2020-04-02",128.35,134.69,127.23,133.31,54100.0],["2020-04-03",131.21,132.48,129.264,132.11,37500.0],["2020-04-06",139.8,140.0,136.92,137.0,84100.0],["2020-04-07",141.35,142.58,137.0,138.15,65800.0],["2020-04-08",141.83,144.38,140.14,140.28,98800.0],["2020-04-09",142.12,144.52,139.21,143.58,41200.0],["2020-04-13",144.12,144.12,138.015,139.21,36700.0],["2020-04-14",144.25,144.25,138.23,138.95,198000.0],["2020-04-15",136.84,138.8,130.0,136.03,317600.0],["2020-04-16",143.05,144.99,139.78,142.55,120900.0],["2020-04-17",145.05,146.6,143.02,143.52,112200.0],["2020-04-20",145.78,149.37,145.19,146.6,88400.0],["2020-04-21",146.13,146.59,142.295,143.59,71800.0],["2020-04-22",144.27,144.85,142.39,143.45,121000.0],["2020-04-23",143.45,146.17,142.65,143.85,61200.0],["2020-04-24",144.72,146.37,144.48,146.08,100500.0],["2020-04-27",147.84,147.97,145.69,146.14,70100.0],["2020-04-28",147.86,147.86,144.03,144.03,34400.0],["2020-04-29",146.39,149.6,146.33,149.14,119000.0],["2020-04-30",150.02,150.2,146.49,146.49,123800.0],["2020-05-01",146.49,146.49,142.1,145.52,56600.0],["2020-05-04",147.32,147.72,142.17,144.46,171300.0],["2020-05-05",145.5,145.91,142.96,143.8,82400.0],["2020-05-06",142.75,144.0,142.01,143.71,133400.0],["2020-05-07",146.86,148.855,145.97,147.19,65400.0],["2020-05-08",147.34,150.23,146.68,149.05,83900.0],["2020-05-11",149.36,151.13,148.36,149.44,102400.0],["2020-05-12",154.46,157.98,152.07,152.07,126000.0],["2020-05-13",150.36,151.6,146.98,148.36,127000.0],["2020-05-14",141.26,148.52,141.26,148.39,200100.0],["2020-05-15",150.2,157.68,150.2,156.84,169300.0],["2020-05-18",157.16,166.68,156.77,164.68,174500.0],["2020-05-19",163.54,167.62,163.03,163.21,130800.0],["2020-05-20",159.79,163.36,159.5,161.53,228100.0],["2020-05-21",159.19,160.045,155.96,155.96,200400.0],["2020-05-22",155.49,158.66,155.02,157.96,93800.0],["2020-05-26",201.14,218.19,199.75,212.12,1403300.0],["2020-05-27",214.3,222.411,205.6,213.62,297500.0],["2020-05-28",213.0,222.67,210.57,211.68,882800.0],["2020-05-29",217.1,219.66,210.37,219.3,266500.0],["2020-06-01",222.0,226.49,220.9,225.41,184000.0],["2020-06-02",229.11,236.35,226.95,232.72,213700.0],["2020-06-03",231.64,232.55,225.23,230.34,315600.0],["2020-06-04",239.74,242.37,228.71,231.25,397600.0],["2020-06-05",234.64,234.86,224.48,225.95,306900.0],["2020-06-08",226.02,226.02,222.01,224.3,217700.0],["2020-06-09",225.17,232.895,225.07,228.56,129300.0],["2020-06-10",232.0,232.46,227.83,229.04,95700.0],["2020-06-11",227.29,227.88,215.359,219.75,154800.0],["2020-06-12",221.86,224.32,210.355,215.11,254100.0],["2020-06-15",213.7,225.0,212.92,220.02,178700.0],["2020-06-16",223.22,224.76,218.65,219.29,103800.0],["2020-06-17",223.64,225.51,220.65,221.09,91200.0],["2020-06-18",222.5,222.71,217.39,218.9,102100.0],["2020-06-19",220.26,220.35,216.06,216.11,204300.0],["2020-06-22",233.91,233.91,222.135,222.54,248100.0],["2020-06-23",228.04,233.3,225.39,226.11,209700.0],["2020-06-24",226.09,226.99,222.175,223.8,98600.0],["2020-06-25",228.57,230.91,224.81,228.91,143600.0],["2020-06-26",230.05,230.9,221.34,224.51,162700.0],["2020-06-29",224.93,227.51,220.33,223.29,148100.0],["2020-06-30",223.33,225.45,220.84,225.23,147900.0],["2020-07-01",230.43,231.62,225.1,227.86,186500.0],["2020-07-02",230.86,232.9,228.01,228.72,138300.0],["2020-07-06",237.23,239.0,233.5,235.74,448100.0],["2020-07-07",236.85,247.37,236.48,245.4,198500.0],["2020-07-08",248.79,251.38,246.14,251.38,120600.0],["2020-07-09",256.87,258.84,250.43,252.83,161100.0],["2020-07-10",254.37,255.31,247.34,250.51,115500.0],["2020-07-13",254.84,259.34,249.35,250.82,154800.0],["2020-07-14",250.55,254.66,245.13,254.25,137400.0],["2020-07-15",256.22,259.16,255.07,257.29,103300.0],["2020-07-16",258.32,260.91,256.07,260.35,93900.0],["2020-07-17",263.83,265.445,257.51,261.2,204700.0],["2020-07-20",270.67,272.74,268.33,272.51,171500.0],["2020-07-21",272.59,272.73,261.57,262.4,141400.0],["2020-07-22",264.31,267.44,257.795,259.3,172800.0],["2020-07-23",261.16,267.43,253.1,255.35,197300.0],["2020-07-24",257.89,257.97,249.71,251.33,308600.0],["2020-07-27",256.07,260.2,255.065,259.67,122600.0],["2020-07-28",258.69,259.91,252.21,253.23,155200.0],["2020-07-29",255.89,257.32,248.02,249.48,255900.0],["2020-07-30",230.01,239.03,229.36,234.41,575700.0],["2020-07-31",231.86,232.98,226.25,230.13,220200.0],["2020-08-03",232.48,241.07,231.92,238.04,185600.0],["2020-08-04",231.73,232.68,227.52,231.61,185300.0],["2020-08-05",234.88,236.56,230.62,231.44,157200.0],["2020-08-06",233.31,234.16,228.68,231.1,121600.0],["2020-08-07",230.31,234.5,228.77,230.76,127100.0],["2020-08-10",230.67,231.05,224.795,228.22,165800.0],["2020-08-11",229.91,231.49,227.01,228.83,214400.0],["2020-08-12",231.04,234.82,229.91,232.14,122300.0],["2020-08-13",236.27,238.69,235.63,237.41,108000.0],["2020-08-14",234.14,235.98,232.48,234.75,124500.0],["2020-08-17",238.97,242.7,236.97,238.32,141300.0],["2020-08-18",243.62,244.73,237.84,239.65,148600.0],["2020-08-19",246.88,248.62,236.02,237.12,308400.0],["2020-08-20",234.96,238.24,234.59,237.55,200600.0],["2020-08-21",234.0,237.0,232.39,236.18,140600.0],["2020-08-24",239.76,241.27,230.92,232.77,139100.0],["2020-08-25",234.31,237.46,233.12,235.66,216800.0],["2020-08-26",235.74,237.05,233.62,233.94,135000.0],["2020-08-27",234.1,234.3,226.12,227.99,217300.0],["2020-08-28",229.39,231.87,225.59,228.93,271300.0],["2020-08-31",232.26,234.97,229.11,231.27,312000.0],["2020-09-01",232.93,233.45,225.37,226.86,163100.0],["2020-09-02",227.6,228.2,221.654,227.01,255500.0],["2020-09-03",224.47,225.05,214.89,217.56,233400.0],["2020-09-04",217.77,220.3,212.66,218.28,276100.0],["2020-09-08",216.2,225.06,215.79,222.0,244100.0],["2020-09-09",224.82,228.8,224.82,227.67,175100.0],["2020-09-10",222.09,223.48,215.44,215.51,258500.0],["2020-09-11",221.58,224.46,217.86,219.29,188000.0],["2020-09-14",225.44,232.93,225.25,232.16,257300.0],["2020-09-15",235.08,237.47,232.55,233.28,161800.0],["2020-09-16",235.53,241.195,234.54,239.32,198700.0],["2020-09-17",239.4,245.03,239.4,244.46,233100.0],["2020-09-18",242.73,249.98,242.73,249.74,297300.0],["2020-09-21",241.32,250.04,239.74,249.0,254400.0],["2020-09-22",241.75,245.335,240.73,242.87,189300.0],["2020-09-23",241.31,248.98,239.53,245.85,207400.0],["2020-09-24",244.61,244.93,240.06,243.07,257100.0],["2020-09-25",238.58,249.28,238.58,248.57,158600.0],["2020-09-28",250.99,255.75,250.99,255.37,94600.0],["2020-09-29",256.16,261.96,256.14,260.2,117500.0],["2020-09-30",262.79,266.8,261.97,262.52,144400.0],["2020-10-01",268.22,268.66,265.5,265.8,141200.0],["2020-10-02",266.96,268.51,262.18,262.3,157000.0],["2020-10-05",268.28,272.88,267.7,270.22,284100.0],["2020-10-06",268.8,272.56,266.358,268.21,174700.0],["2020-10-07",269.79,275.579,268.54,274.09,133700.0],["2020-10-08",275.88,275.88,270.36,272.22,66500.0],["2020-10-09",273.75,277.38,273.6,276.27,117900.0],["2020-10-12",283.06,284.0,279.65,280.53,130400.0],["2020-10-13",277.07,279.195,274.53,275.23,222600.0],["2020-10-14",279.5,281.775,276.87,276.94,234400.0],["2020-10-15",270.34,270.97,265.93,267.04,131700.0],["2020-10-16",269.29,272.66,268.6,269.9,74800.0],["2020-10-19",272.46,272.46,262.87,264.17,99400.0],["2020-10-20",263.65,266.36,261.9,262.55,127800.0],["2020-10-21",261.23,264.16,256.19,256.8,96500.0],["2020-10-22",246.16,255.525,245.72,252.24,212600.0],["2020-10-23",244.98,251.35,244.98,250.42,132000.0],["2020-10-26",247.2,252.1,246.66,249.42,154000.0],["2020-10-27",251.65,259.65,250.13,258.83,108900.0],["2020-10-28",253.17,255.23,249.86,254.34,120000.0],["2020-10-29",252.11,256.02,249.57,254.38,105900.0],["2020-10-30",253.28,253.95,246.25,248.13,105700.0],["2020-11-02",246.93,250.81,245.91,249.49,122400.0],["2020-11-03",254.84,258.619,253.6,257.46,103200.0],["2020-11-04",268.26,275.75,268.26,275.11,181500.0],["2020-11-05",278.54,278.83,273.1,274.73,137200.0],["2020-11-06",273.96,274.495,270.775,272.66,96300.0],["2020-11-09",263.23,264.41,254.24,256.18,272500.0],["2020-11-10",259.34,259.955,246.02,249.97,255000.0],["2020-11-11",257.75,259.89,254.38,257.41,214800.0],["2020-11-12",259.86,263.18,259.395,262.62,72500.0],["2020-11-13",265.54,266.48,261.93,262.67,112100.0],["2020-11-16",261.58,262.22,257.11,258.5,70600.0],["2020-11-17",259.77,259.89,255.25,258.25,133500.0],["2020-11-18",260.48,261.45,255.87,257.17,96300.0],["2020-11-19",257.7,265.48,257.7,264.15,181800.0],["2020-11-20",262.3,270.63,261.73,269.33,99500.0],["2020-11-23",269.37,270.79,266.56,269.0,96700.0],["2020-11-24",262.51,265.45,258.52,262.28,357100.0],["2020-11-25",262.46,265.48,262.32,265.48,57800.0],["2020-11-27",275.74,281.68,274.77,281.59,79100.0],["2020-11-30",284.68,288.88,282.27,286.82,250200.0],["2020-12-01",286.33,291.23,285.435,289.38,124200.0],["2020-12-02",290.07,290.08,284.18,287.89,299800.0],["2020-12-03",290.72,290.72,284.74,286.75,295700.0],["2020-12-04",287.59,292.58,284.17,289.02,78300.0],["2020-12-07",285.2,291.42,284.87,288.82,216400.0],["2020-12-08",286.22,287.21,277.62,278.39,130500.0],["2020-12-09",283.49,283.85,266.64,270.09,245100.0],["2020-12-10",276.95,284.53,276.79,283.92,152800.0],["2020-12-11",291.06,297.64,289.19,294.51,124300.0],["2020-12-14",302.79,311.27,302.74,303.33,194200.0],["2020-12-15",308.09,308.12,303.33,306.63,95600.0],["2020-12-16",302.07,304.12,295.71,296.82,152100.0],["2020-12-17",296.67,298.89,294.19,297.55,153600.0],["2020-12-18",299.06,308.92,298.34,308.36,209400.0],["2020-12-21",296.13,307.83,296.13,307.61,118400.0],["2020-12-22",304.29,309.85,304.105,306.37,100700.0],["2020-12-23",311.94,312.06,304.0,304.34,73700.0],["2020-12-24",305.55,308.16,298.07,299.49,23600.0],["2020-12-28",303.42,305.28,298.86,301.01,85800.0],["2020-12-29",304.87,305.43,298.4,302.31,87700.0],["2020-12-30",303.03,307.72,296.95,297.61,167100.0],["2020-12-31",298.11,298.11,290.2,294.09,83800.0],["2021-01-04",294.74,300.62,291.87,297.04,123600.0],["2021-01-05",298.63,299.69,291.29,293.1,125800.0],["2021-01-06",280.06,286.395,277.74,283.14,126700.0],["2021-01-07",279.615,289.04,277.16,286.79,116900.0],["2021-01-08",281.67,289.89,281.57,289.02,171000.0],["2021-01-11",276.77,278.08,269.02,277.11,200500.0],["2021-01-12",267.54,272.29,267.415,268.3,203200.0],["2021-01-13",267.93,277.13,267.65,274.05,188400.0],["2021-01-14",272.71,284.11,272.71,282.17,170000.0],["2021-01-15",279.58,282.86,278.015,279.22,163200.0],["2021-01-19",278.72,287.21,278.445,287.0,173500.0],["2021-01-20",286.47,305.7,286.39,305.36,321900.0],["2021-01-21",301.38,316.83,301.38,315.29,359000.0],["2021-01-22",310.0,314.8,309.175,310.98,198700.0],["2021-01-25",310.99,317.02,310.62,315.33,153300.0],["2021-01-26",312.14,313.27,300.94,300.99,163100.0],["2021-01-27",287.0,295.97,280.79,292.27,173600.0],["2021-01-28",295.08,298.43,292.33,293.42,132300.0],["2021-01-29",295.25,297.26,289.86,293.02,167700.0],["2021-02-01",317.67,321.656,313.455,317.4,453700.0],["2021-02-02",320.0,339.525,318.24,324.62,400900.0],["2021-02-03",353.73,370.8,352.52,362.44,973200.0],["2021-02-04",356.84,360.67,350.42,356.64,314900.0],["2021-02-05",370.5,372.82,365.86,371.01,180500.0],["2021-02-08",359.58,368.0,353.51,367.1,218800.0],["2021-02-09",374.75,379.41,372.4,376.75,215300.0],["2021-02-10",375.99,378.135,367.43,368.16,219000.0],["2021-02-11",376.4,382.15,373.41,380.31,141000.0],["2021-02-12",376.92,378.81,368.44,369.78,148800.0],["2021-02-16",371.85,371.85,361.65,370.87,210300.0],["2021-02-17",362.15,371.53,361.11,370.65,181500.0],["2021-02-18",363.91,368.565,358.2,366.26,97800.0],["2021-02-19",366.05,372.84,364.48,370.21,148500.0],["2021-02-22",367.19,367.35,354.41,354.93,115700.0],["2021-02-23",347.59,348.78,339.24,345.57,218500.0],["2021-02-24",342.29,344.83,334.22,336.89,166700.0],["2021-02-25",339.81,342.45,333.5,339.47,183900.0],["2021-02-26",341.55,344.35,328.15,330.68,181200.0],["2021-03-01",335.66,342.85,334.07,340.53,117300.0],["2021-03-02",329.7,336.99,328.66,335.51,235700.0],["2021-03-03",324.96,326.24,314.2,316.24,207200.0],["2021-03-04",308.3,314.36,289.42,291.28,351600.0],["2021-03-05",295.49,295.49,281.03,289.75,382000.0],["2021-03-08",290.18,299.95,288.34,295.79,304800.0],["2021-03-09",301.92,315.975,301.44,315.17,229700.0],["2021-03-10",316.3,316.85,307.8,308.87,153600.0],["2021-03-11",316.66,317.88,310.05,312.15,103200.0],["2021-03-12",305.93,312.15,305.63,310.66,134200.0],["2021-03-15",312.28,318.51,309.87,317.55,109000.0],["2021-03-16",320.77,321.36,313.345,317.73,135000.0],["2021-03-17",312.38,316.2,308.215,312.7,181500.0],["2021-03-18",308.58,311.25,303.06,303.81,133100.0],["2021-03-19",304.3,308.53,299.6,305.97,196300.0],["2021-03-22",300.77,310.6,300.77,307.07,110200.0],["2021-03-23",307.2,307.64,294.13,294.52,115800.0],["2021-03-24",293.46,293.46,282.8,283.89,118300.0],["2021-03-25",282.7,295.93,277.93,293.45,230900.0],["2021-03-26",290.52,291.35,279.145,283.0,257700.0],["2021-03-29",281.76,281.76,268.68,271.49,319100.0],["2021-03-30",275.61,276.5,270.05,272.26,361800.0],["2021-03-31",274.44,278.615,273.09,275.39,234000.0],["2021-04-01",280.29,284.82,277.47,282.36,187000.0],["2021-04-05",284.22,288.9,280.0,288.35,118800.0],["2021-04-06",282.02,287.11,280.64,282.03,184500.0],["2021-04-07",277.9,280.615,275.39,276.95,130500.0],["2021-04-08",280.29,284.41,279.54,281.03,116800.0],["2021-04-09",277.87,279.26,274.79,277.96,118200.0],["2021-04-12",276.32,276.36,262.71,263.25,310900.0],["2021-04-13",271.35,275.14,266.34,268.98,234200.0],["2021-04-14",270.39,277.02,270.26,272.78,161300.0],["2021-04-15",274.73,278.16,273.96,277.47,91000.0],["2021-04-16",274.7,282.71,273.9,281.72,151100.0],["2021-04-19",279.28,281.93,273.4,274.8,90600.0],["2021-04-20",277.79,279.99,273.65,278.34,153500.0],["2021-04-21",277.25,290.46,277.16,289.34,229100.0],["2021-04-22",287.58,296.33,284.695,294.57,257600.0],["2021-04-23",293.69,299.15,292.8,296.41,159400.0],["2021-04-26",293.65,299.26,290.31,293.03,155100.0],["2021-04-27",293.34,293.45,287.72,288.45,115800.0],["2021-04-28",288.07,294.22,285.49,290.29,73200.0],["2021-04-29",290.12,292.84,286.0,291.32,78800.0],["2021-04-30",288.33,294.71,286.17,286.71,114900.0],["2021-05-03",287.64,287.64,283.07,284.04,82700.0],["2021-05-04",274.93,276.6,267.62,270.04,133600.0],["2021-05-05",272.36,275.11,267.97,268.78,123100.0],["2021-05-06",269.14,269.16,254.9,258.28,220400.0],["2021-05-07",262.59,266.35,262.03,263.7,130300.0],["2021-05-10",261.47,261.47,256.13,257.11,119900.0],["2021-05-11",249.48,260.325,248.21,257.25,90300.0],["2021-05-12",251.89,258.22,250.56,258.21,185600.0],["2021-05-13",265.17,266.765,255.915,261.28,219300.0],["2021-05-14",257.9,273.04,257.9,272.3,147500.0],["2021-05-17",269.62,278.54,268.85,277.64,268900.0],["2021-05-18",277.73,281.9,271.39,275.72,168200.0],["2021-05-19",267.74,273.48,260.2,263.45,220100.0],["2021-05-20",267.87,272.71,266.56,268.79,234000.0],["2021-05-21",271.48,271.48,264.95,268.21,203700.0],["2021-05-24",269.34,272.21,265.73,266.75,135700.0],["2021-05-25",270.55,271.11,267.39,268.75,100600.0],["2021-05-26",274.94,276.12,272.39,272.76,101100.0],["2021-05-27",271.17,281.89,269.86,281.55,163000.0],["2021-05-28",279.09,284.66,278.99,278.99,131600.0],["2021-06-01",279.97,280.42,275.14,275.88,193100.0],["2021-06-02",275.0,277.35,260.41,268.12,467400.0],["2021-06-03",268.4,269.25,263.01,266.3,111800.0],["2021-06-04",269.72,271.93,267.07,269.93,159600.0],["2021-06-07",256.54,268.135,256.54,260.3,459200.0],["2021-06-08",269.44,269.64,260.11,267.79,315500.0],["2021-06-09",277.46,295.884,276.79,290.33,335500.0],["2021-06-10",292.33,310.06,290.845,308.9,235200.0],["2021-06-11",306.69,315.92,304.92,314.67,224500.0],["2021-06-14",314.89,321.095,314.5,319.92,122100.0],["2021-06-15",319.52,320.09,309.98,312.0,99700.0],["2021-06-16",315.82,319.22,310.53,312.69,127700.0],["2021-06-17",310.33,318.03,309.27,314.91,108800.0],["2021-06-18",316.55,320.14,314.64,318.16,332500.0],["2021-06-21",312.65,324.65,308.81,319.8,243200.0],["2021-06-22",322.28,323.24,310.08,315.81,165200.0],["2021-06-23",314.59,316.59,310.66,312.15,87300.0],["2021-06-24",316.87,320.54,313.67,314.47,93800.0],["2021-06-25",322.09,322.25,313.24,313.7,173500.0],["2021-06-28",316.74,319.34,313.72,315.23,140500.0],["2021-06-29",314.61,315.98,310.98,312.13,58700.0],["2021-06-30",306.66,307.305,299.96,301.07,193700.0],["2021-07-01",298.77,306.98,297.61,304.48,199500.0],["2021-07-02",308.34,318.08,306.96,316.09,100500.0],["2021-07-06",310.0,314.055,310.0,311.95,92200.0],["2021-07-07",310.92,313.761,307.71,312.34,116600.0],["2021-07-08",306.73,313.55,306.08,312.2,114000.0],["2021-07-09",303.78,314.69,303.53,313.07,104300.0],["2021-07-12",316.19,316.56,308.62,309.85,74000.0],["2021-07-13",303.33,308.66,303.21,307.82,74100.0],["2021-07-14",308.4,308.4,305.28,307.29,128100.0],["2021-07-15",302.37,305.0,298.81,300.43,100500.0],["2021-07-16",300.37,310.285,299.73,309.4,152700.0],["2021-07-19",306.58,314.46,305.87,313.18,128400.0],["2021-07-20",309.08,312.29,304.43,310.37,278700.0],["2021-07-21",312.46,319.98,308.0,319.0,154700.0],["2021-07-22",322.77,326.54,316.0,316.58,144800.0],["2021-07-23",317.72,318.62,314.12,316.09,93500.0],["2021-07-26",311.4,311.4,301.29,302.36,139600.0],["2021-07-27",300.38,304.94,295.24,301.06,169900.0],["2021-07-28",292.72,309.62,291.96,307.5,108900.0],["2021-07-29",296.72,303.95,293.91,295.85,147800.0],["2021-07-30",303.97,306.15,301.32,304.43,151200.0],["2021-08-02",307.3,311.28,302.92,308.76,144200.0],["2021-08-03",310.41,312.67,306.59,311.5,96400.0],["2021-08-04",312.47,316.55,308.35,308.88,109300.0],["2021-08-05",307.68,312.02,306.06,310.33,68100.0],["2021-08-06",307.72,314.74,305.27,313.11,72900.0],["2021-08-09",314.98,320.19,314.39,315.33,93700.0],["2021-08-10",318.67,319.77,310.01,314.11,77700.0],["2021-08-11",313.98,314.95,309.36,313.13,91600.0],["2021-08-12",313.31,313.79,306.93,310.66,87200.0],["2021-08-13",311.41,316.67,309.59,311.01,61600.0],["2021-08-16",310.79,311.25,302.99,305.79,71600.0],["2021-08-17",302.9,308.222,301.51,307.8,103800.0],["2021-08-18",316.25,316.25,310.43,312.1,53100.0],["2021-08-19",307.55,313.06,306.43,307.02,82200.0],["2021-08-20",306.57,315.41,306.29,314.58,213500.0],["2021-08-23",322.62,333.39,322.32,330.42,209500.0],["2021-08-24",335.5,344.14,335.435,343.25,195400.0],["2021-08-25",346.71,350.46,343.52,348.21,197900.0],["2021-08-26",345.26,346.95,341.87,343.66,263100.0],["2021-08-27",337.11,342.795,333.13,336.69,152200.0],["2021-08-30",336.68,339.7,336.23,336.9,62000.0],["2021-08-31",342.64,344.15,327.0,331.02,496900.0],["2021-09-01",333.85,338.34,330.9,337.91,197900.0],["2021-09-02",347.81,351.725,345.67,349.07,142200.0],["2021-09-03",345.93,352.89,345.31,350.58,85500.0],["2021-09-07",348.67,352.04,339.43,340.47,168900.0],["2021-09-08",338.21,339.9,329.53,330.47,216800.0],["2021-09-09",331.13,335.965,330.0,330.76,151600.0],["2021-09-10",332.63,332.63,326.26,327.0,158000.0],["2021-09-13",328.46,328.46,322.245,324.36,143900.0],["2021-09-14",328.06,329.2,321.18,322.0,135900.0],["2021-09-15",325.05,325.05,317.78,321.73,182600.0],["2021-09-16",321.15,324.328,316.85,323.58,147200.0],["2021-09-17",332.01,332.07,325.56,331.67,209200.0],["2021-09-20",323.7,325.605,310.0,313.0,785600.0],["2021-09-21",313.87,317.15,310.85,316.37,251900.0],["2021-09-22",313.47,317.55,310.55,310.55,215900.0],["2021-09-23",319.39,319.97,315.01,318.01,114200.0],["2021-09-24",312.53,314.0,306.73,308.0,102600.0],["2021-09-27",305.39,309.21,302.79,306.5,205500.0],["2021-09-28",301.08,301.08,296.51,296.64,107200.0],["2021-09-29",298.16,299.4,292.39,295.0,128500.0],["2021-09-30",295.68,304.64,295.68,302.0,147700.0],["2021-10-01",304.0,304.98,298.58,302.88,143300.0],["2021-10-04",301.36,301.47,296.69,297.27,74100.0],["2021-10-05",299.3,301.97,294.06,294.06,157300.0],["2021-10-06",293.15,295.2,289.74,293.3,233100.0],["2021-10-07",298.83,305.255,297.17,300.58,248000.0],["2021-10-08",299.77,299.77,292.175,295.72,75400.0],["2021-10-11",292.86,297.325,291.58,293.12,103900.0],["2021-10-12",296.72,297.0,291.15,294.26,87400.0],["2021-10-13",295.94,297.85,294.46,295.5,95900.0],["2021-10-14",298.58,302.2,294.56,295.15,177600.0],["2021-10-15",296.1,297.445,292.0,293.74,120900.0],["2021-10-18",290.8,296.05,290.15,291.93,205800.0],["2021-10-19",295.0,298.75,295.0,295.58,177100.0],["2021-10-20",302.4,302.54,295.01,296.02,102800.0],["2021-10-21",295.99,298.35,293.15,294.17,97800.0],["2021-10-22",295.99,295.99,290.5,293.16,123600.0],["2021-10-25",289.39,291.38,286.51,286.54,125800.0],["2021-10-26",288.98,288.99,281.83,281.85,139200.0],["2021-10-27",281.73,282.41,277.18,279.58,117600.0],["2021-10-28",281.64,284.109,276.46,280.83,353000.0],["2021-10-29",306.275,307.42,297.545,301.96,236800.0],["2021-11-01",300.35,309.86,300.35,309.11,157800.0],["2021-11-02",311.01,321.61,309.88,321.05,190800.0],["2021-11-03",319.94,324.2,317.45,323.16,176100.0],["2021-11-04",322.2,333.51,322.06,330.67,197100.0],["2021-11-05",320.19,324.37,317.07,320.92,161600.0],["2021-11-08",317.74,321.83,316.62,321.45,129500.0],["2021-11-09",321.81,325.61,318.99,323.36,124700.0],["2021-11-10",311.75,314.865,308.09,310.76,146000.0],["2021-11-11",310.47,313.31,307.0,308.25,132100.0],["2021-11-12",314.04,314.04,307.465,309.64,218700.0],["2021-11-15",308.77,311.42,299.41,301.2,188400.0],["2021-11-16",299.06,302.0,297.965,301.22,136900.0],["2021-11-17",295.93,301.87,291.91,300.4,162700.0],["2021-11-18",296.34,298.96,290.37,291.32,151100.0],["2021-11-19",287.78,289.0,283.15,283.97,234000.0],["2021-11-22",274.77,276.38,270.69,272.31,242700.0],["2021-11-23",267.42,273.74,265.02,272.01,341700.0],["2021-11-24",267.99,277.51,266.25,276.91,158000.0],["2021-11-26",284.34,285.41,273.895,276.1,186700.0],["2021-11-29",283.94,286.94,273.665,276.32,350200.0],["2021-11-30",283.71,285.876,273.85,279.21,219200.0],["2021-12-01",280.64,285.91,280.08,283.62,158100.0],["2021-12-02",287.23,299.95,286.73,294.91,238300.0],["2021-12-03",293.88,294.27,283.51,283.7,381100.0],["2021-12-06",282.8,286.16,276.1,278.96,176100.0],["2021-12-07",282.41,294.13,282.41,292.52,131100.0],["2021-12-08",299.85,312.25,294.48,309.5,443000.0],["2021-12-09",307.75,310.76,298.8,300.03,222300.0],["2021-12-10",295.72,301.43,292.79,297.9,173100.0],["2021-12-13",306.25,307.4,298.23,303.0,241800.0],["2021-12-14",299.62,303.05,296.54,301.54,180600.0],["2021-12-15",302.87,311.94,299.89,307.57,245400.0],["2021-12-16",311.72,312.61,296.5,297.14,266700.0],["2021-12-17",304.1,313.91,301.76,310.26,140600.0],["2021-12-20",339.59,339.59,335.62,337.51,1026900.0],["2021-12-21",345.03,352.0,343.76,351.58,312900.0],["2021-12-22",349.43,352.0,348.29,349.58,297500.0],["2021-12-23",347.07,352.21,346.15,349.99,198300.0],["2021-12-27",352.13,354.13,347.76,348.34,108400.0],["2021-12-28",352.76,353.01,348.06,348.19,75000.0],["2021-12-29",352.95,353.61,349.12,351.38,163200.0],["2021-12-30",351.76,356.75,351.76,353.03,83000.0],["2021-12-31",350.77,356.78,347.02,350.19,77500.0],["2022-01-03",348.36,352.23,345.07,351.06,143800.0],["2022-01-04",345.16,346.83,342.72,344.0,192400.0],["2022-01-05",342.98,345.8,337.164,337.57,232600.0],["2022-01-06",334.33,338.45,326.56,332.67,129800.0],["2022-01-07",326.36,328.71,312.49,312.58,388700.0],["2022-01-10",301.52,303.14,295.38,301.66,333600.0],["2022-01-11",302.24,306.23,298.92,305.59,259100.0],["2022-01-12",305.95,307.97,293.01,293.21,161800.0],["2022-01-13",295.38,295.38,287.32,288.33,132900.0],["2022-01-14",289.22,292.6,282.04,291.5,150900.0],["2022-01-18",284.82,288.8,280.56,280.78,176700.0],["2022-01-19",284.27,289.88,278.34,278.72,138100.0],["2022-01-20",283.81,288.915,280.83,281.48,142400.0],["2022-01-21",280.95,282.95,276.93,279.25,185700.0],["2022-01-24",267.88,270.14,262.08,265.0,605300.0],["2022-01-25",258.65,261.45,257.31,260.26,397700.0],["2022-01-26",263.91,271.98,256.385,258.11,192500.0],["2022-01-27",259.68,261.14,254.19,254.45,136800.0],["2022-01-28",254.72,259.6,249.5,258.75,296400.0],["2022-01-31",258.39,270.0,257.19,269.26,238100.0],["2022-02-01",269.85,281.58,269.125,280.67,327400.0],["2022-02-02",280.07,281.66,274.06,277.98,165000.0],["2022-02-03",268.29,274.49,267.7,270.8,170100.0],["2022-02-04",269.78,292.28,269.78,289.86,315500.0],["2022-02-07",281.76,292.95,281.61,288.3,268200.0],["2022-02-08",282.23,291.24,277.38,290.44,250400.0],["2022-02-09",292.38,301.63,292.09,300.0,205700.0],["2022-02-10",291.88,302.89,291.0,293.21,186100.0],["2022-02-11",292.66,294.66,282.16,285.03,153800.0],["2022-02-14",280.44,285.79,279.15,283.52,148900.0],["2022-02-15",287.95,296.165,287.88,295.47,449100.0],["2022-02-16",300.0,303.22,293.43,300.36,138400.0],["2022-02-17",295.73,297.44,287.481,287.89,236500.0],["2022-02-18",286.67,289.06,273.01,278.1,243300.0],["2022-02-22",275.05,281.0,274.25,277.66,125900.0],["2022-02-23",279.96,280.42,270.1,271.04,210200.0],["2022-02-24",261.5,287.26,261.5,285.37,264600.0],["2022-02-25",287.4,290.13,283.71,286.33,162300.0],["2022-02-28",280.44,288.64,278.59,287.71,223300.0],["2022-03-01",294.8,299.16,290.95,294.57,250100.0],["2022-03-02",293.19,294.62,287.17,291.36,169200.0],["2022-03-03",282.13,282.99,268.52,272.33,450600.0],["2022-03-04",265.13,272.243,264.69,266.15,304900.0],["2022-03-07",266.8,277.8,264.29,269.81,237400.0],["2022-03-08",264.88,269.0,256.44,263.59,334700.0],["2022-03-09",273.93,280.89,272.85,277.77,285400.0],["2022-03-10",277.59,282.455,275.38,279.69,123500.0],["2022-03-11",286.28,286.28,277.125,278.23,158300.0],["2022-03-14",280.76,287.26,276.09,279.13,198000.0],["2022-03-15",276.21,286.98,276.02,286.47,211300.0],["2022-03-16",294.77,300.5,291.72,300.45,146400.0],["2022-03-17",298.04,302.92,297.29,302.1,112300.0],["2022-03-18",297.8,311.04,297.8,309.91,306000.0],["2022-03-21",305.48,306.42,295.702,298.5,267200.0],["2022-03-22",302.91,317.21,300.85,317.21,427400.0],["2022-03-23",310.0,320.86,303.51,313.04,604900.0],["2022-03-24",319.25,322.78,311.735,314.43,682600.0],["2022-03-25",308.92,310.11,299.62,301.0,305200.0],["2022-03-28",296.39,302.74,293.47,301.6,174700.0],["2022-03-29",307.33,309.27,305.01,307.27,235300.0],["2022-03-30",309.82,316.0,308.68,313.48,206300.0],["2022-03-31",313.16,320.7,310.91,315.31,144500.0],["2022-04-01",315.72,325.75,315.72,325.4,237100.0],["2022-04-04",329.87,330.06,323.41,324.41,210800.0],["2022-04-05",327.75,331.22,321.59,323.82,203800.0],["2022-04-06",320.9,328.51,319.21,326.83,162600.0],["2022-04-07",335.21,336.75,325.169,328.77,274900.0],["2022-04-08",327.84,336.876,327.34,328.2,210400.0],["2022-04-11",331.01,333.54,319.67,321.96,240300.0],["2022-04-12",325.36,327.26,317.585,320.0,241400.0],["2022-04-13",321.83,325.42,321.09,322.97,218100.0],["2022-04-14",321.63,324.34,320.175,322.82,196800.0],["2022-04-18",321.91,322.42,314.77,316.95,104500.0],["2022-04-19",321.49,322.94,317.83,321.34,188800.0],["2022-04-20",328.09,328.72,321.06,321.38,156700.0],["2022-04-21",323.28,325.11,315.25,315.85,162300.0],["2022-04-22",317.99,320.38,312.0,312.4,176400.0],["2022-04-25",309.17,320.25,308.82,319.72,238200.0],["2022-04-26",318.9,322.02,302.25,303.59,402200.0],["2022-04-27",294.19,299.76,288.79,290.17,317600.0],["2022-04-28",290.21,291.155,279.31,287.93,379700.0],["2022-04-29",285.39,290.4,285.39,287.32,312700.0],["2022-05-02",286.34,296.25,286.34,293.35,283700.0],["2022-05-03",300.65,302.58,293.17,296.89,313700.0],["2022-05-04",296.51,297.02,284.23,292.93,322000.0],["2022-05-05",306.03,327.14,306.03,320.34,1007500.0],["2022-05-06",313.56,317.48,306.785,316.43,482400.0],["2022-05-09",298.76,308.84,267.345,269.58,1115400.0],["2022-05-10",290.82,307.47,290.82,299.41,696400.0],["2022-05-11",294.51,300.795,284.18,284.34,352000.0],["2022-05-12",282.46,295.05,281.65,290.29,264400.0],["2022-05-13",312.56,314.5,302.69,311.64,487600.0],["2022-05-16",310.92,314.68,306.39,308.9,250000.0],["2022-05-17",317.01,318.39,310.0,315.91,222800.0],["2022-05-18",315.67,319.045,302.24,304.71,255500.0],["2022-05-19",310.81,321.22,308.13,319.97,220400.0],["2022-05-20",316.96,325.52,315.41,324.69,261200.0],["2022-05-23",324.09,324.79,317.5,318.08,282700.0],["2022-05-24",324.18,325.5,310.08,313.48,237200.0],["2022-05-25",312.64,318.67,310.76,316.78,119300.0],["2022-05-26",316.28,320.15,314.49,315.97,253800.0],["2022-05-27",318.45,323.67,313.63,323.1,318700.0],["2022-05-31",318.16,320.24,307.952,309.3,394000.0],["2022-06-01",315.5,315.79,305.02,307.89,165700.0],["2022-06-02",308.71,317.385,304.14,315.26,235300.0],["2022-06-03",313.39,321.35,311.87,316.39,198500.0],["2022-06-06",317.75,323.58,313.135,317.44,233300.0],["2022-06-07",314.74,326.6,314.7,325.51,304000.0],["2022-06-08",323.43,333.57,322.47,332.02,180200.0],["2022-06-09",331.55,332.84,328.04,330.3,268300.0],["2022-06-10",324.9,339.53,322.64,338.22,376000.0],["2022-06-13",324.95,330.0,321.31,329.55,446100.0],["2022-06-14",328.26,331.0,322.83,329.17,372900.0],["2022-06-15",329.16,354.27,329.16,345.66,495400.0],["2022-06-16",331.95,335.98,326.9,330.85,301100.0],["2022-06-17",333.06,355.13,333.06,349.96,566900.0],["2022-06-21",354.5,364.37,354.34,360.21,417200.0],["2022-06-22",349.33,359.92,348.35,354.57,244800.0],["2022-06-23",354.9,365.81,352.4,364.55,232900.0],["2022-06-24",362.47,364.83,354.103,364.35,327400.0],["2022-06-27",365.92,376.78,363.76,373.47,228000.0],["2022-06-28",368.4,368.42,362.0,364.47,261000.0],["2022-06-29",363.92,377.0,360.9,373.58,414800.0],["2022-06-30",371.13,383.64,367.85,378.88,389200.0],["2022-07-01",371.84,379.23,370.57,377.13,283300.0],["2022-07-05",375.2,383.81,372.94,382.11,336900.0],["2022-07-06",378.385,380.565,365.035,365.92,484900.0],["2022-07-07",366.78,373.1,365.48,367.56,304800.0],["2022-07-08",351.51,356.38,345.57,352.79,994300.0],["2022-07-11",365.9,365.9,355.78,356.15,441600.0],["2022-07-12",357.67,359.31,346.75,352.35,377900.0],["2022-07-13",350.83,361.98,349.69,354.71,286800.0],["2022-07-14",365.13,366.98,357.95,359.88,391700.0],["2022-07-15",361.75,364.73,357.66,364.73,252500.0],["2022-07-18",368.54,372.69,361.32,364.42,274300.0],["2022-07-19",371.01,377.56,370.01,372.79,236100.0],["2022-07-20",371.88,376.115,365.16,366.24,127300.0],["2022-07-21",367.48,371.5,366.51,369.82,137600.0],["2022-07-22",368.16,370.65,355.35,356.71,200400.0],["2022-07-25",363.26,364.17,358.925,363.61,246100.0],["2022-07-26",363.54,367.4,361.32,365.02,118100.0],["2022-07-27",365.0,365.37,355.67,357.86,342900.0],["2022-07-28",387.21,387.89,354.095,372.97,649200.0],["2022-07-29",369.88,369.92,362.66,364.21,260700.0],["2022-08-01",359.195,365.85,354.72,354.99,238800.0],["2022-08-02",353.14,362.095,353.08,357.81,160100.0],["2022-08-03",361.36,372.1,361.36,368.8,236200.0],["2022-08-04",369.62,372.0,363.55,369.13,150300.0],["2022-08-05",367.31,369.94,363.59,367.85,192000.0],["2022-08-08",369.4,370.12,364.72,366.57,162300.0],["2022-08-09",375.27,381.18,367.73,374.03,242700.0],["2022-08-10",378.49,378.49,367.36,374.24,166000.0],["2022-08-11",380.84,382.03,370.69,374.14,166700.0],["2022-08-12",373.71,379.8,370.45,376.91,352100.0],["2022-08-15",378.26,388.06,378.26,382.86,295200.0],["2022-08-16",383.61,385.43,372.85,372.95,227400.0],["2022-08-17",381.16,387.03,379.0,382.61,262700.0],["2022-08-18",380.01,381.35,375.88,377.49,135500.0],["2022-08-19",379.81,385.01,379.81,383.25,135900.0],["2022-08-22",382.53,403.11,382.53,387.88,456500.0],["2022-08-23",384.83,386.19,375.82,382.78,220700.0],["2022-08-24",390.76,396.6,387.18,391.36,267600.0],["2022-08-25",396.56,399.93,391.37,394.43,156600.0],["2022-08-26",401.51,403.77,383.55,384.12,277000.0],["2022-08-29",382.47,386.06,380.98,383.29,113800.0],["2022-08-30",388.21,388.68,378.26,381.05,174600.0],["2022-08-31",377.79,382.325,375.02,377.87,220000.0],["2022-09-01",368.82,377.86,367.04,377.26,180100.0],["2022-09-02",377.82,383.89,372.5,375.3,137200.0],["2022-09-06",376.0,377.555,369.02,370.47,137400.0],["2022-09-07",366.3,381.55,363.32,380.67,205600.0],["2022-09-08",379.245,397.87,379.2,395.75,493100.0],["2022-09-09",398.91,400.59,389.65,391.26,160900.0],["2022-09-12",390.11,392.935,386.54,388.36,234300.0],["2022-09-13",386.89,387.13,382.2,383.12,120300.0],["2022-09-14",389.2,393.0,381.16,383.32,176600.0],["2022-09-15",384.9,387.31,378.97,380.18,156300.0],["2022-09-16",380.06,380.06,371.22,373.26,405700.0],["2022-09-19",373.51,375.11,358.94,365.0,309800.0],["2022-09-20",369.0,373.14,366.285,370.46,239000.0],["2022-09-21",373.93,373.93,360.86,361.08,183800.0],["2022-09-22",357.21,359.45,351.74,356.71,355700.0],["2022-09-23",351.27,352.53,341.951,343.2,217300.0],["2022-09-26",346.74,349.5,341.23,343.75,181200.0],["2022-09-27",352.77,355.83,347.845,351.01,198600.0],["2022-09-28",346.64,357.68,345.33,357.5,226200.0],["2022-09-29",357.43,358.393,350.97,357.55,112200.0],["2022-09-30",358.79,361.07,352.03,353.05,155500.0],["2022-10-03",358.27,358.47,350.37,350.94,229700.0],["2022-10-04",366.9,369.45,362.99,369.45,427200.0],["2022-10-05",366.08,379.05,366.08,376.87,190300.0],["2022-10-06",375.1,375.945,367.5,368.77,318800.0],["2022-10-07",357.0,360.25,352.7,353.47,333400.0],["2022-10-10",351.01,351.01,345.02,346.08,162200.0],["2022-10-11",342.47,354.01,340.72,344.57,185100.0],["2022-10-12",343.41,347.75,339.4,345.84,174200.0],["2022-10-13",338.98,353.82,335.83,350.77,146000.0],["2022-10-14",353.53,356.37,350.985,351.43,194400.0],["2022-10-17",355.94,364.98,354.38,361.05,194700.0],["2022-10-18",366.95,377.97,364.69,375.44,246200.0],["2022-10-19",373.43,373.635,360.021,360.81,178100.0],["2022-10-20",346.01,362.42,346.01,361.94,246300.0],["2022-10-21",364.75,378.16,362.56,376.7,329500.0],["2022-10-24",372.9,384.98,371.34,382.09,327100.0],["2022-10-25",384.66,390.235,379.59,387.79,250100.0],["2022-10-26",390.71,392.605,382.57,383.62,310000.0],["2022-10-27",386.6,386.6,356.6,372.24,578300.0],["2022-10-28",369.99,389.38,369.99,388.99,334300.0],["2022-10-31",384.65,390.98,380.91,387.93,283800.0],["2022-11-01",391.17,396.86,379.52,379.57,301200.0],["2022-11-02",382.32,383.15,369.18,371.7,346100.0],["2022-11-03",369.9,382.31,367.44,375.85,251800.0],["2022-11-04",375.99,375.99,358.65,366.24,284400.0],["2022-11-07",364.46,366.37,357.61,362.3,274200.0],["2022-11-08",364.36,366.58,356.44,359.72,247500.0],["2022-11-09",367.0,374.325,361.87,366.14,212900.0],["2022-11-10",378.295,378.74,366.59,367.53,300600.0],["2022-11-11",364.15,364.15,351.51,363.07,417500.0],["2022-11-14",372.45,373.31,360.99,361.78,331900.0],["2022-11-15",377.28,379.05,366.17,370.15,262300.0],["2022-11-16",375.62,376.77,360.995,365.1,330300.0],["2022-11-17",363.33,370.83,361.345,363.48,215700.0],["2022-11-18",365.68,369.06,362.34,363.98,196600.0],["2022-11-21",369.2,375.375,368.26,374.35,166500.0],["2022-11-22",373.05,373.05,364.82,371.75,158600.0],["2022-11-23",372.7,382.88,372.7,376.76,132100.0],["2022-11-25",376.29,380.54,373.16,373.83,91900.0],["2022-11-28",384.66,391.31,378.49,379.0,222600.0],["2022-11-29",374.3,380.25,372.83,377.72,169100.0],["2022-11-30",399.83,403.54,392.93,397.97,689800.0],["2022-12-01",404.85,407.93,395.85,399.22,225400.0],["2022-12-02",396.31,405.0,396.0,402.31,164400.0],["2022-12-05",400.83,401.5,391.135,393.26,228300.0],["2022-12-06",394.94,394.94,383.16,385.54,167100.0],["2022-12-07",392.28,395.22,382.92,384.37,226900.0],["2022-12-08",396.09,398.05,388.01,389.52,340500.0],["2022-12-09",392.31,392.68,387.27,388.5,173500.0],["2022-12-12",403.69,405.0,392.01,394.86,324000.0],["2022-12-13",392.76,394.5,384.46,384.7,286300.0],["2022-12-14",390.0,394.0,386.02,386.46,252500.0],["2022-12-15",390.49,397.479,387.52,389.68,258200.0],["2022-12-16",387.8,391.56,384.31,385.81,216600.0],["2022-12-19",385.01,385.01,373.17,377.33,294300.0],["2022-12-20",373.34,383.575,373.34,381.13,251000.0],["2022-12-21",375.63,386.61,374.13,382.72,95200.0],["2022-12-22",384.07,384.23,379.98,383.24,162700.0],["2022-12-23",382.08,382.08,374.02,377.33,123700.0],["2022-12-27",377.13,377.75,368.15,370.58,105800.0],["2022-12-28",369.8,372.03,364.625,369.42,268400.0],["2022-12-29",370.76,379.05,369.59,375.79,153400.0],["2022-12-30",373.03,379.59,371.295,378.83,180500.0],["2023-01-03",381.1,382.645,372.37,373.8,370900.0],["2023-01-04",375.83,376.98,369.14,376.46,208300.0],["2023-01-05",374.67,376.33,373.215,373.95,202400.0],["2023-01-06",375.92,382.38,373.54,375.81,328700.0],["2023-01-09",368.98,374.64,365.9,372.96,439600.0],["2023-01-10",375.99,388.7,375.99,388.26,223100.0],["2023-01-11",389.05,396.53,384.09,395.45,238500.0],["2023-01-12",392.08,403.88,391.06,403.65,229000.0],["2023-01-13",399.14,404.9,394.26,401.0,186900.0],["2023-01-17",398.75,400.0,396.0,396.56,210900.0],["2023-01-18",396.74,399.0,386.94,387.44,199600.0],["2023-01-19",388.45,389.33,381.01,381.98,144700.0],["2023-01-20",388.22,391.37,384.26,391.12,301800.0],["2023-01-23",392.96,395.62,392.13,394.24,185900.0],["2023-01-24",385.31,389.27,380.44,382.52,157400.0],["2023-01-25",383.82,383.82,373.75,378.72,153600.0],["2023-01-26",386.42,386.99,380.23,382.1,151900.0],["2023-01-27",371.85,385.27,371.85,380.9,297300.0],["2023-01-30",378.13,380.95,372.23,375.78,164600.0],["2023-01-31",375.08,383.5,374.51,382.25,155700.0],["2023-02-01",380.46,382.36,375.16,379.73,223000.0],["2023-02-02",378.06,378.06,369.01,372.27,258600.0],["2023-02-03",370.0,373.83,370.0,370.95,206500.0],["2023-02-06",367.17,378.11,367.17,373.29,289600.0],["2023-02-07",370.97,380.69,366.67,379.74,213600.0],["2023-02-08",378.17,379.115,370.0,372.01,222700.0],["2023-02-09",375.17,379.5,371.71,373.56,115000.0],["2023-02-10",373.33,376.16,371.635,372.39,236900.0],["2023-02-13",372.39,377.545,372.32,374.42,200300.0],["2023-02-14",373.86,378.21,372.86,375.92,111700.0],["2023-02-15",375.78,377.235,370.7,375.82,147300.0],["2023-02-16",368.55,373.105,367.42,369.04,243300.0],["2023-02-17",366.27,372.475,362.85,371.93,205300.0],["2023-02-21",371.48,372.52,365.05,366.3,99400.0],["2023-02-22",369.11,369.11,364.44,366.15,100900.0],["2023-02-23",368.89,370.51,365.935,367.72,66200.0],["2023-02-24",362.71,367.91,362.39,366.53,159500.0],["2023-02-27",368.58,373.44,366.44,370.19,141900.0],["2023-02-28",364.03,368.68,363.025,366.02,265400.0],["2023-03-01",369.56,374.0,368.045,368.95,264800.0],["2023-03-02",355.9,356.02,340.02,345.05,1045800.0],["2023-03-03",348.27,350.795,342.03,347.02,498400.0],["2023-03-06",346.65,347.06,340.14,341.8,252400.0],["2023-03-07",342.16,343.33,337.56,339.23,227600.0],["2023-03-08",337.06,339.0,333.07,334.23,170900.0],["2023-03-09",335.88,347.695,333.54,341.44,365000.0],["2023-03-10",342.02,349.0,337.5,341.3,284600.0],["2023-03-13",339.11,356.59,339.11,352.64,448800.0],["2023-03-14",356.33,358.32,353.29,357.98,203600.0],["2023-03-15",352.02,358.255,351.32,356.83,162300.0],["2023-03-16",356.45,361.51,353.37,358.47,150600.0],["2023-03-17",359.46,361.48,356.86,359.67,182800.0],["2023-03-20",361.18,365.45,359.77,364.98,154400.0],["2023-03-21",364.93,364.93,355.22,357.53,243400.0],["2023-03-22",359.48,361.71,356.72,356.85,194900.0],["2023-03-23",360.1,363.53,358.41,359.78,101700.0],["2023-03-24",362.02,362.6,358.0,360.52,146100.0],["2023-03-27",360.7,363.58,358.52,361.85,183900.0],["2023-03-28",362.9,367.93,362.86,366.46,221700.0],["2023-03-29",366.95,377.16,366.52,376.47,329100.0],["2023-03-30",371.93,374.47,369.53,369.83,180100.0],["2023-03-31",371.18,372.6,368.32,372.58,174400.0],["2023-04-03",366.11,366.72,358.735,360.14,223500.0],["2023-04-04",361.39,367.55,361.39,367.47,180900.0],["2023-04-05",376.13,377.45,372.73,373.18,204800.0],["2023-04-06",375.68,389.65,375.68,387.36,307700.0],["2023-04-10",385.4,385.4,376.11,377.74,169400.0],["2023-04-11",380.39,383.48,374.0,374.79,163100.0],["2023-04-12",379.52,381.36,374.75,379.69,256300.0],["2023-04-13",382.02,388.7,381.195,386.43,144500.0],["2023-04-14",386.73,387.12,377.48,382.99,136300.0],["2023-04-17",386.29,388.28,382.44,383.94,219800.0],["2023-04-18",378.0,378.86,374.115,375.76,155400.0],["2023-04-19",372.0,385.58,372.0,382.12,331400.0],["2023-04-20",379.8,383.62,378.39,380.01,304100.0],["2023-04-21",385.23,390.23,384.16,389.37,171100.0],["2023-04-24",388.89,392.48,387.27,391.12,296700.0],["2023-04-25",391.82,393.76,387.03,390.51,190100.0],["2023-04-26",391.52,391.81,382.04,382.835,167200.0],["2023-04-27",377.4,382.331,374.96,380.88,193600.0],["2023-04-28",381.64,393.27,380.99,387.88,171600.0],["2023-05-01",388.53,396.0,386.11,392.23,198900.0],["2023-05-02",390.0,396.61,390.0,392.78,208600.0],["2023-05-03",391.32,396.47,389.71,392.29,276400.0],["2023-05-04",388.86,401.44,382.78,395.41,383700.0],["2023-05-05",399.72,404.87,394.33,404.16,332800.0],["2023-05-08",403.45,406.13,397.78,406.0,161100.0],["2023-05-09",396.11,401.86,393.73,401.52,148700.0],["2023-05-10",394.97,404.09,394.195,402.37,170700.0],["2023-05-11",402.0,406.933,399.0,406.85,149300.0],["2023-05-12",402.76,404.2,400.005,403.48,93400.0],["2023-05-15",404.77,408.31,403.515,406.13,142200.0],["2023-05-16",394.565,409.525,386.97,405.6,801600.0],["2023-05-17",408.89,417.0,396.19,412.91,797600.0],["2023-05-18",414.96,418.98,411.51,413.42,281000.0],["2023-05-19",415.06,422.58,413.06,422.58,237600.0],["2023-05-22",420.23,423.991,418.14,419.7,224300.0],["2023-05-23",417.12,419.065,413.32,413.62,157800.0],["2023-05-24",411.82,411.83,401.16,403.17,228500.0],["2023-05-25",403.13,403.41,398.5,401.06,234400.0],["2023-05-26",401.03,404.26,399.315,401.96,162200.0],["2023-05-30",400.3,400.3,391.56,392.36,305600.0],["2023-05-31",395.04,396.21,386.69,388.7,252700.0],["2023-06-01",389.53,396.705,384.275,394.66,177100.0],["2023-06-02",396.51,398.56,394.855,395.8,103200.0],["2023-06-05",396.61,403.265,395.64,402.72,148600.0],["2023-06-06",404.49,408.01,399.64,400.34,100600.0],["2023-06-07",399.18,399.56,391.32,392.41,125900.0],["2023-06-08",393.75,394.76,390.86,391.28,91500.0],["2023-06-09",391.3,393.31,389.34,390.62,112000.0],["2023-06-12",394.79,398.49,394.28,397.78,101300.0],["2023-06-13",398.79,400.3,393.5,396.35,133000.0],["2023-06-14",398.69,400.275,389.368,392.52,165900.0],["2023-06-15",392.65,397.83,390.8,396.03,126100.0],["2023-06-16",399.0,401.51,396.21,399.94,187500.0],["2023-06-20",399.03,401.955,392.13,401.29,144500.0],["2023-06-21",401.78,401.913,390.71,399.37,186900.0],["2023-06-22",396.07,400.96,395.57,400.57,100600.0],["2023-06-23",394.0,400.97,393.54,396.39,184100.0],["2023-06-26",394.4,396.48,386.925,387.7,161500.0],["2023-06-27",383.61,384.18,378.62,380.0,206800.0],["2023-06-28",380.21,385.39,380.21,384.68,120000.0],["2023-06-29",382.0,390.54,381.23,382.96,191600.0],["2023-06-30",386.45,391.12,385.24,389.73,201000.0],["2023-07-03",388.0,388.11,380.33,381.58,145600.0],["2023-07-05",380.12,383.62,379.53,382.9,178900.0],["2023-07-06",382.56,388.125,381.78,386.04,218600.0],["2023-07-07",383.45,386.22,377.37,382.73,218200.0],["2023-07-10",383.14,389.58,383.14,386.51,127900.0],["2023-07-11",385.38,385.38,377.9,379.92,203800.0],["2023-07-12",382.43,383.03,368.09,369.35,434700.0],["2023-07-13",375.86,377.405,369.52,371.42,601000.0],["2023-07-14",377.68,380.86,372.95,379.08,486100.0],["2023-07-17",477.5,498.63,474.38,484.43,2641900.0],["2023-07-18",502.88,524.055,488.25,506.52,875600.0],["2023-07-19",519.24,534.83,519.0,528.48,1264900.0],["2023-07-20",533.0,536.48,528.0,534.95,508900.0],["2023-07-21",545.39,550.76,539.45,548.43,581100.0],["2023-07-24",534.5,539.785,521.49,521.49,651000.0],["2023-07-25",529.04,534.415,524.93,525.94,316800.0],["2023-07-26",516.48,524.705,515.83,520.99,268200.0],["2023-07-27",522.01,522.01,503.325,509.05,529500.0],["2023-07-28",500.2,515.15,499.15,515.0,331200.0],["2023-07-31",505.77,511.0,501.745,504.48,272200.0],["2023-08-01",505.52,509.33,503.21,504.04,234400.0],["2023-08-02",501.48,504.055,494.29,500.17,197000.0],["2023-08-03",495.3,499.93,493.73,493.74,214200.0],["2023-08-04",491.48,496.0,486.05,488.81,246100.0],["2023-08-07",489.2,490.1,479.04,483.79,268500.0],["2023-08-08",485.62,492.88,482.73,487.89,192300.0],["2023-08-09",492.72,501.14,490.33,498.18,274800.0],["2023-08-10",500.19,506.36,498.81,502.92,214000.0],["2023-08-11",499.15,503.555,493.34,493.5,259500.0],["2023-08-14",493.13,506.96,491.69,506.96,161800.0],["2023-08-15",504.09,510.03,503.54,506.96,232300.0],["2023-08-16",501.3,506.05,498.15,501.97,170200.0],["2023-08-17",503.79,503.79,492.76,493.09,160400.0],["2023-08-18",487.32,491.75,487.32,488.59,141700.0],["2023-08-21",492.46,507.745,488.715,504.23,223800.0],["2023-08-22",502.73,504.86,499.81,500.81,150000.0],["2023-08-23",500.8,505.66,499.055,502.05,115000.0],["2023-08-24",503.29,508.22,502.84,507.33,118800.0],["2023-08-25",506.49,510.49,505.1,507.07,77700.0],["2023-08-28",507.61,515.305,504.67,508.61,105200.0],["2023-08-29",507.09,508.11,502.45,504.57,102500.0],["2023-08-30",511.88,513.7,502.89,503.35,135300.0],["2023-08-31",504.48,505.21,499.62,502.49,161300.0],["2023-09-01",519.23,520.38,513.71,514.77,174000.0],["2023-09-05",518.69,519.28,507.755,514.0,193700.0],["2023-09-06",514.51,522.57,514.51,517.46,181900.0],["2023-09-07",515.52,517.58,510.26,517.58,189200.0],["2023-09-08",517.14,520.368,509.038,509.7,123800.0],["2023-09-11",518.37,532.595,515.305,524.29,230000.0],["2023-09-12",518.0,523.93,517.105,521.77,161700.0],["2023-09-13",515.15,519.34,513.18,515.81,168900.0],["2023-09-14",516.49,526.2,516.49,523.38,275100.0],["2023-09-15",520.14,528.37,519.945,527.98,335900.0],["2023-09-18",521.87,525.57,519.07,523.23,215600.0],["2023-09-19",521.25,526.05,519.97,524.13,184600.0],["2023-09-20",527.46,527.46,513.93,514.01,211100.0],["2023-09-21",513.81,513.81,502.85,505.41,236200.0],["2023-09-22",507.87,511.69,505.45,505.83,138900.0],["2023-09-25",504.67,510.68,500.87,508.78,119500.0],["2023-09-26",483.67,488.68,473.1,483.54,639100.0],["2023-09-27",488.5,489.52,472.85,477.79,288900.0],["2023-09-28",479.6,486.82,476.09,485.96,211700.0],["2023-09-29",487.65,496.14,485.55,491.63,272400.0],["2023-10-02",486.87,492.905,480.36,487.32,309200.0],["2023-10-03",481.42,483.31,467.21,472.77,266800.0],["2023-10-04",482.63,485.9,472.76,476.62,276900.0],["2023-10-05",480.29,490.86,475.55,488.63,255000.0],["2023-10-06",484.51,502.62,484.51,495.87,271700.0],["2023-10-09",490.73,502.19,489.97,500.41,261800.0],["2023-10-10",499.83,505.265,497.23,500.3,233000.0],["2023-10-11",505.84,506.01,500.225,506.01,245500.0],["2023-10-12",503.19,508.93,494.77,495.16,277600.0],["2023-10-13",500.2,503.38,490.84,493.48,131100.0],["2023-10-16",494.24,496.65,492.91,493.69,110400.0],["2023-10-17",498.71,503.49,495.35,497.45,243000.0],["2023-10-18",496.59,496.93,487.725,490.37,151400.0],["2023-10-19",486.15,486.15,474.54,479.81,314300.0],["2023-10-20",482.83,486.205,474.26,475.07,136200.0],["2023-10-23",481.47,483.14,474.94,475.33,383800.0],["2023-10-24",477.66,484.11,475.17,481.2,168400.0],["2023-10-25",478.21,478.21,468.46,472.0,217500.0],["2023-10-26",469.37,471.08,461.48,470.43,236500.0],["2023-10-27",469.6,469.79,459.3,459.87,191800.0],["2023-10-30",461.42,466.5,459.45,464.15,263300.0],["2023-10-31",477.16,479.43,455.84,469.57,473000.0],["2023-11-01",473.32,496.81,473.32,494.78,374000.0],["2023-11-02",497.45,500.52,491.09,492.24,267200.0],["2023-11-03",496.78,503.17,496.2,499.96,218000.0],["2023-11-06",502.13,504.46,491.58,493.03,246000.0],["2023-11-07",491.49,498.54,490.17,497.3,130600.0],["2023-11-08",506.92,506.92,494.1,495.94,189000.0],["2023-11-09",500.83,500.83,481.73,481.73,215900.0],["2023-11-10",484.21,490.31,476.17,489.12,168600.0],["2023-11-13",496.05,496.05,487.76,490.14,152900.0],["2023-11-14",502.55,502.98,488.885,489.78,153100.0],["2023-11-15",492.1,495.49,486.99,486.99,219600.0],["2023-11-16",486.99,488.67,483.3,485.23,185500.0],["2023-11-17",490.84,495.26,487.4,489.77,164400.0],["2023-11-20",494.56,498.04,488.65,489.31,221200.0],["2023-11-21",493.0,493.603,486.545,488.64,139900.0],["2023-11-22",491.26,493.02,483.95,492.01,135500.0],["2023-11-24",493.35,496.384,492.2,494.79,75600.0],["2023-11-27",496.02,496.523,492.94,495.77,173500.0],["2023-11-28",452.06,453.87,436.04,445.34,1298500.0],["2023-11-29",443.65,444.78,435.24,435.92,414000.0],["2023-11-30",433.66,452.16,432.38,450.61,708500.0],["2023-12-01",451.92,454.98,447.3,453.89,283400.0],["2023-12-04",453.78,461.91,452.87,457.74,279400.0],["2023-12-05",455.56,463.72,453.34,459.57,287000.0],["2023-12-06",460.61,462.92,449.89,450.75,294100.0],["2023-12-07",459.4,461.825,454.23,457.77,237700.0],["2023-12-08",462.2,462.2,452.292,453.48,157300.0],["2023-12-11",454.19,454.56,442.84,453.5,386200.0],["2023-12-12",456.0,456.345,449.88,452.63,206400.0],["2023-12-13",455.84,461.71,453.23,461.47,420900.0],["2023-12-14",463.94,468.58,460.63,464.77,386900.0],["2023-12-15",463.4,467.47,460.14,463.0,338500.0],["2023-12-18",460.0,460.78,455.32,455.48,262600.0],["2023-12-19",457.78,458.86,448.43,452.58,352200.0],["2023-12-20",345.61,346.79,331.52,338.91,5438700.0],["2023-12-21",334.2,356.87,327.725,354.13,2358900.0],["2023-12-22",357.02,376.26,357.02,372.9,864800.0],["2023-12-26",373.1,385.37,371.39,381.0,578300.0],["2023-12-27",388.19,388.58,380.338,386.52,562500.0],["2023-12-28",385.72,387.53,376.4,380.28,285200.0],["2023-12-29",380.18,382.645,377.0,380.43,173400.0],["2024-01-02",377.62,382.75,376.195,381.0,239000.0],["2024-01-03",377.66,383.2,377.66,382.12,232000.0],["2024-01-04",381.35,392.583,381.35,388.72,396600.0],["2024-01-05",388.09,396.63,384.305,396.22,541900.0],["2024-01-08",396.51,416.91,395.64,413.29,504200.0],["2024-01-09",410.58,412.98,397.165,399.89,345300.0],["2024-01-10",397.47,400.295,391.365,393.79,345900.0],["2024-01-11",389.5,389.5,380.02,381.27,573700.0],["2024-01-12",380.0,383.425,373.64,373.67,435400.0],["2024-01-16",382.21,382.21,374.74,378.13,534600.0],["2024-01-17",377.58,378.01,369.7,372.44,235200.0],["2024-01-18",370.09,370.724,362.43,365.78,421100.0],["2024-01-19",362.52,367.475,359.235,366.9,525200.0],["2024-01-22",364.62,366.32,361.84,364.53,523000.0],["2024-01-23",359.99,370.39,359.665,369.91,325800.0],["2024-01-24",370.74,372.51,364.545,367.74,635400.0],["2024-01-25",371.97,382.88,370.74,382.54,474700.0],["2024-01-26",382.52,386.65,380.84,382.59,287600.0],["2024-01-29",380.85,385.295,379.045,384.63,332000.0],["2024-01-30",381.05,383.218,376.455,381.15,422500.0],["2024-01-31",380.85,385.44,378.06,380.51,508900.0],["2024-02-01",378.68,385.98,378.28,385.58,452100.0],["2024-02-02",382.86,382.86,374.64,378.84,504500.0],["2024-02-05",378.39,408.545,377.71,403.37,568800.0],["2024-02-06",393.2,396.77,389.64,393.12,324400.0],["2024-02-07",390.68,393.305,389.99,391.95,141000.0],["2024-02-08",392.51,395.91,390.01,394.89,186200.0],["2024-02-09",398.0,404.3,396.55,401.48,265700.0],["2024-02-12",392.42,395.56,388.99,392.7,325100.0],["2024-02-13",383.66,390.0,383.38,386.83,383000.0],["2024-02-14",387.93,391.05,386.165,390.27,306700.0],["2024-02-15",391.62,394.49,390.8,393.47,181000.0],["2024-02-16",391.53,394.6,389.676,392.23,187600.0],["2024-02-20",406.94,408.0,393.56,395.4,312000.0],["2024-02-21",399.31,402.31,396.325,399.95,433100.0],["2024-02-22",399.17,410.145,399.17,406.01,308100.0],["2024-02-23",405.95,413.095,405.95,409.52,160800.0],["2024-02-26",410.66,412.57,407.17,410.35,136500.0],["2024-02-27",406.25,412.505,406.25,411.2,174700.0],["2024-02-28",408.08,408.29,397.29,397.7,282800.0],["2024-02-29",385.55,386.74,368.575,380.01,838100.0],["2024-03-01",379.87,394.1,379.25,393.49,428400.0],["2024-03-04",384.46,391.61,382.33,390.32,331900.0],["2024-03-05",387.42,389.9,381.51,388.69,323400.0],["2024-03-06",389.39,392.91,387.47,390.66,192700.0],["2024-03-07",395.66,396.87,388.07,388.68,266600.0],["2024-03-08",387.49,392.57,385.15,387.8,196000.0],["2024-03-11",387.8,394.045,383.88,385.0,291000.0],["2024-03-12",384.68,390.24,383.12,387.94,242700.0],["2024-03-13",384.48,387.64,373.29,381.76,239500.0],["2024-03-14",385.75,386.86,374.325,378.645,226800.0],["2024-03-15",378.84,380.85,371.09,371.28,278100.0],["2024-03-18",366.71,368.435,361.38,361.54,338000.0],["2024-03-19",363.03,363.41,358.345,359.37,293600.0],["2024-03-20",359.0,359.43,349.86,356.95,479000.0],["2024-03-21",410.81,411.225,394.57,396.88,756100.0],["2024-03-22",394.46,405.29,389.225,402.68,288300.0],["2024-03-25",396.36,400.05,394.14,398.42,185500.0],["2024-03-26",398.71,401.85,393.61,397.57,167300.0],["2024-03-27",399.19,400.21,393.58,398.59,316100.0],["2024-03-28",397.61,397.79,391.7,393.72,184700.0],["2024-04-01",394.4,399.87,388.11,397.33,98500.0],["2024-04-02",389.95,397.11,387.38,397.11,248800.0],["2024-04-03",395.09,399.94,394.015,398.49,188000.0],["2024-04-04",392.62,395.815,386.46,386.88,163300.0],["2024-04-05",387.81,388.97,384.64,387.03,122800.0],["2024-04-08",386.71,388.445,384.99,386.71,102500.0],["2024-04-09",385.78,389.49,381.63,384.14,256800.0],["2024-04-10",381.78,385.33,379.1,382.78,131700.0],["2024-04-11",386.65,387.78,378.18,379.65,93600.0],["2024-04-12",380.02,381.765,373.68,378.02,175700.0],["2024-04-15",378.59,386.61,375.12,376.26,243100.0],["2024-04-16",360.37,375.47,359.885,370.68,271100.0],["2024-04-17",365.34,367.53,360.105,366.2,273100.0],["2024-04-18",362.34,367.49,358.09,358.41,261800.0],["2024-04-19",360.38,362.535,357.55,360.23,331600.0],["2024-04-22",362.93,370.8,359.83,368.75,335800.0],["2024-04-23",368.69,377.94,368.69,375.08,340200.0],["2024-04-24",380.85,380.85,372.68,375.0,266400.0],["2024-04-25",371.11,377.78,367.165,368.6,305500.0],["2024-04-26",370.815,375.795,366.72,372.8,281300.0],["2024-04-29",370.82,379.34,370.63,375.29,179900.0],["2024-04-30",374.36,377.06,371.75,375.5,111900.0],["2024-05-01",375.5,390.87,371.01,383.34,230200.0],["2024-05-02",387.38,393.69,384.25,393.42,210300.0],["2024-05-03",395.0,397.18,384.45,388.2,140300.0],["2024-05-06",389.07,397.35,386.415,393.78,203700.0],["2024-05-07",397.14,398.81,392.725,398.81,204200.0],["2024-05-08",399.55,400.61,381.99,386.08,278000.0],["2024-05-09",380.44,385.57,361.0,382.55,607200.0],["2024-05-10",382.81,386.7,370.6,374.63,369000.0],["2024-05-13",373.77,376.85,358.31,359.48,344000.0],["2024-05-14",359.87,360.75,352.77,356.01,458100.0],["2024-05-15",359.41,380.75,359.41,376.96,344600.0],["2024-05-16",375.9,378.05,373.62,376.6,151500.0],["2024-05-17",375.34,376.32,364.15,365.81,110200.0],["2024-05-20",364.03,366.91,360.68,361.58,278500.0],["2024-05-21",359.76,361.62,356.38,356.66,168200.0],["2024-05-22",361.86,369.9,361.67,363.73,556500.0],["2024-05-23",370.86,370.86,359.99,361.02,321000.0],["2024-05-24",361.01,368.15,358.8,367.07,164600.0],["2024-05-28",367.07,369.64,364.61,366.34,201200.0],["2024-05-29",381.0,392.405,376.88,377.77,692100.0],["2024-05-30",373.87,377.23,359.365,362.16,371200.0],["2024-05-31",361.86,373.535,361.26,371.02,331700.0],["2024-06-03",372.01,379.16,371.21,377.92,200700.0],["2024-06-04",377.92,382.81,375.21,378.58,145200.0],["2024-06-05",382.3,387.95,378.0,385.0,231400.0],["2024-06-06",386.76,387.4,382.7,386.8,172400.0],["2024-06-07",386.8,386.8,375.79,375.81,268900.0],["2024-06-10",372.08,380.34,368.57,379.3,178200.0],["2024-06-11",376.3,378.9,374.545,376.79,239200.0],["2024-06-12",380.39,384.11,376.59,382.5,247500.0],["2024-06-13",387.24,389.82,384.65,388.34,181900.0],["2024-06-14",387.78,390.68,383.525,387.0,296900.0],["2024-06-17",385.88,386.55,377.47,378.3,204500.0],["2024-06-18",378.38,383.36,377.48,377.96,252700.0],["2024-06-20",382.9,388.12,379.39,387.87,256400.0],["2024-06-21",391.56,399.49,387.035,394.47,556000.0],["2024-06-24",439.99,445.245,428.92,440.59,932200.0],["2024-06-25",455.76,455.76,448.24,451.55,501500.0],["2024-06-26",453.235,456.677,444.61,445.88,311800.0],["2024-06-27",445.88,448.93,443.45,444.94,258300.0],["2024-06-28",432.69,439.12,428.76,430.04,536800.0],["2024-07-01",430.45,438.12,428.97,434.22,330000.0],["2024-07-02",437.14,444.49,429.27,435.49,287000.0],["2024-07-03",437.04,438.55,433.35,435.29,197800.0],["2024-07-05",439.43,442.36,433.05,435.84,145200.0],["2024-07-08",439.03,439.03,432.96,436.42,223000.0],["2024-07-09",444.21,459.7,442.745,457.68,384200.0],["2024-07-10",461.81,467.7,459.04,467.23,332700.0],["2024-07-11",465.67,471.46,461.08,461.72,245500.0],["2024-07-12",466.12,475.33,465.6,466.42,352400.0],["2024-07-15",470.05,470.88,460.91,461.94,249300.0],["2024-07-16",468.01,475.26,460.58,471.795,470700.0],["2024-07-17",465.59,471.11,457.49,463.41,536800.0],["2024-07-18",459.79,469.885,459.62,466.56,476100.0],["2024-07-19",466.1,471.8,466.1,471.32,615700.0],["2024-07-22",474.9,476.198,457.42,461.01,369800.0],["2024-07-23",470.72,472.99,460.05,472.87,443200.0],["2024-07-24",468.2,474.04,463.92,464.36,312200.0],["2024-07-25",488.53,494.7,471.97,486.33,866900.0],["2024-07-26",476.04,495.5,473.67,494.46,770100.0],["2024-07-29",494.46,506.89,493.935,499.05,413400.0],["2024-07-30",504.18,509.21,501.18,509.21,347000.0],["2024-07-31",505.72,522.29,505.22,515.87,420700.0],["2024-08-01",508.01,524.26,507.815,516.18,456400.0],["2024-08-02",506.55,507.24,493.3,499.67,322300.0],["2024-08-05",483.18,489.84,475.65,484.52,301000.0],["2024-08-06",495.65,495.67,485.91,487.0,408200.0],["2024-08-07",501.93,515.77,496.91,497.18,512600.0],["2024-08-08",501.74,525.84,500.24,525.25,525700.0],["2024-08-09",526.95,540.49,526.33,534.98,466700.0],["2024-08-12",536.42,538.17,531.375,538.17,305700.0],["2024-08-13",536.3,537.37,528.2,531.04,285300.0],["2024-08-14",528.765,530.26,519.51,522.36,534400.0],["2024-08-15",527.24,529.41,520.32,524.9,298400.0],["2024-08-16",525.67,525.82,523.0,525.0,186800.0],["2024-08-19",519.89,525.33,519.42,524.19,319400.0],["2024-08-20",526.49,527.58,522.55,523.99,157700.0],["2024-08-21",527.24,527.88,523.84,525.5,263200.0],["2024-08-22",526.75,526.75,517.775,519.64,91300.0],["2024-08-23",522.41,523.29,515.46,516.69,270000.0],["2024-08-26",518.33,522.0,517.33,517.46,112500.0],["2024-08-27",515.41,517.935,511.19,516.64,98100.0],["2024-08-28",516.03,519.62,513.885,518.99,96900.0],["2024-08-29",521.58,525.74,517.28,517.66,262800.0],["2024-08-30",519.47,519.47,513.66,517.32,166100.0],["2024-09-03",512.04,518.46,512.04,514.23,157600.0],["2024-09-04",515.28,527.485,515.28,527.42,332000.0],["2024-09-05",523.46,552.83,521.493,548.49,899300.0],["2024-09-06",547.35,547.35,537.28,542.0,548900.0],["2024-09-09",547.59,554.74,543.79,552.56,382300.0],["2024-09-10",548.845,549.54,528.37,535.0,309700.0],["2024-09-11",536.11,543.085,536.11,537.43,271800.0],["2024-09-12",534.99,539.51,533.75,535.77,330400.0],["2024-09-13",538.23,543.48,537.714,538.01,297800.0],["2024-09-16",544.3,544.51,537.6,537.94,96100.0],["2024-09-17",539.11,539.14,518.27,522.22,290900.0],["2024-09-18",526.36,534.07,526.16,529.06,179900.0],["2024-09-19",529.69,538.31,529.69,536.34,150900.0],["2024-09-20",537.05,541.61,531.57,533.0,255300.0],["2024-09-23",536.08,538.93,528.27,528.5,166500.0],["2024-09-24",522.35,526.05,512.01,519.76,296400.0],["2024-09-25",549.06,550.62,537.935,549.01,347400.0],["2024-09-26",540.0,540.0,523.97,524.58,346700.0],["2024-09-27",526.6,540.0,524.02,536.11,138400.0],["2024-09-30",536.38,544.73,536.0,542.08,162600.0],["2024-10-01",540.39,549.01,538.637,547.28,231800.0],["2024-10-02",544.18,551.21,540.945,550.0,217300.0],["2024-10-03",549.57,552.0,542.78,542.99,110200.0],["2024-10-04",531.78,543.18,522.93,529.95,310300.0],["2024-10-07",528.12,530.245,521.15,522.79,155500.0],["2024-10-08",521.37,531.67,520.72,527.16,334000.0],["2024-10-09",522.84,522.84,514.92,520.52,231600.0],["2024-10-10",521.85,527.91,520.17,527.25,128800.0],["2024-10-11",522.74,539.74,521.53,536.7,141200.0],["2024-10-14",545.47,546.18,536.87,543.56,124700.0],["2024-10-15",543.69,551.86,540.4,544.71,197900.0],["2024-10-16",543.44,545.07,537.68,540.61,191400.0],["2024-10-17",542.68,548.0,541.812,543.84,154600.0],["2024-10-18",545.99,565.11,542.8,565.0,375100.0],["2024-10-21",565.16,565.16,553.35,560.45,190800.0],["2024-10-22",559.2,569.29,557.832,568.49,222400.0],["2024-10-23",570.5,571.97,557.595,557.92,137800.0],["2024-10-24",557.92,562.34,551.098,551.15,99800.0],["2024-10-25",557.8,568.065,555.82,556.83,135000.0],["2024-10-28",559.78,560.975,552.82,554.47,114700.0],["2024-10-29",556.4,556.965,546.92,552.88,220600.0],["2024-10-30",552.88,555.915,545.55,551.71,267800.0],["2024-10-31",589.6,589.6,566.57,586.3,786200.0],["2024-11-01",591.85,610.73,590.12,595.58,468600.0],["2024-11-04",596.39,597.21,582.44,588.67,265700.0],["2024-11-05",594.16,611.223,591.4,602.47,253800.0],["2024-11-06",599.2,604.21,586.95,588.97,337300.0],["2024-11-07",589.2,596.53,587.77,591.44,198700.0],["2024-11-08",591.44,599.4,590.42,596.0,180900.0],["2024-11-11",596.0,596.16,588.49,588.94,135700.0],["2024-11-12",600.9,601.19,586.59,593.95,215300.0],["2024-11-13",591.91,603.225,591.65,599.35,261700.0],["2024-11-14",598.41,601.17,590.6,595.04,591500.0],["2024-11-15",572.41,575.31,562.17,564.225,614300.0],["2024-11-18",563.0,569.42,561.0,567.9,269900.0],["2024-11-19",569.46,575.57,558.15,574.54,387400.0],["2024-11-20",588.6,592.29,578.61,591.82,382300.0],["2024-11-21",587.39,601.95,582.07,596.74,417700.0],["2024-11-22",602.6,610.615,601.1,605.92,363500.0],["2024-11-25",612.64,618.4,605.32,605.66,320100.0],["2024-11-26",608.2,609.31,601.635,607.16,361900.0],["2024-11-27",615.61,620.28,608.77,614.59,405300.0],["2024-11-29",617.2,619.82,613.8,616.55,190000.0],["2024-12-02",616.4,622.32,614.885,617.49,300500.0],["2024-12-03",619.6,621.68,604.91,606.47,286100.0],["2024-12-04",608.6,626.0,608.2,624.96,288300.0],["2024-12-05",630.0,630.0,620.5,626.12,194900.0],["2024-12-06",626.37,628.6,619.6,623.11,155000.0],["2024-12-09",615.32,626.93,610.7,611.01,212900.0],["2024-12-10",611.01,613.4,605.968,609.88,202900.0],["2024-12-11",612.2,612.8,605.17,605.87,400200.0],["2024-12-12",606.74,611.16,603.19,603.4,242400.0],["2024-12-13",610.0,612.01,602.44,607.205,201000.0],["2024-12-16",617.87,643.63,617.87,632.64,281800.0],["2024-12-17",626.2,644.965,621.75,638.33,459700.0],["2024-12-18",630.2,643.46,622.78,624.18,337600.0],["2024-12-19",621.77,630.22,613.95,626.03,332500.0],["2024-12-20",623.2,634.4,619.6,623.82,313200.0],["2024-12-23",625.6,630.155,617.88,628.32,153600.0],["2024-12-24",626.72,634.53,626.72,629.99,151700.0],["2024-12-26",626.07,637.08,623.775,632.04,67800.0],["2024-12-27",630.47,632.23,624.93,626.31,138100.0],["2024-12-30",619.21,625.93,616.5,619.96,119100.0],["2024-12-31",618.85,623.97,613.0,615.0,106200.0],["2025-01-02",622.49,627.8,615.82,620.16,142800.0],["2025-01-03",624.81,633.67,620.16,621.29,147100.0],["2025-01-06",625.01,648.24,623.8,645.37,230700.0],["2025-01-07",651.6,659.95,647.4,648.62,246500.0],["2025-01-08",658.13,663.48,647.58,649.26,293400.0],["2025-01-10",662.6,663.78,647.0,656.26,379800.0],["2025-01-13",658.6,670.4,641.8,670.4,407700.0],["2025-01-14",667.71,678.21,664.0,665.6,388000.0],["2025-01-15",662.0,670.5,657.1,665.19,270200.0],["2025-01-16",667.19,667.82,658.26,659.81,450800.0],["2025-01-17",656.0,661.215,639.78,640.52,485400.0],["2025-01-21",657.8,657.8,644.32,647.39,404400.0],["2025-01-22",650.81,651.6,638.43,639.84,281900.0],["2025-01-23",640.42,655.52,635.845,652.19,194300.0],["2025-01-24",652.6,661.585,647.74,648.94,217100.0],["2025-01-27",650.8,661.0,645.87,648.82,258000.0],["2025-01-28",649.2,658.12,641.76,648.11,239000.0],["2025-01-29",662.0,665.98,650.835,654.76,205900.0],["2025-01-30",660.01,668.31,653.645,665.68,185100.0],["2025-01-31",667.45,671.39,653.75,655.13,258900.0],["2025-02-03",654.26,663.45,648.49,657.56,241300.0],["2025-02-04",660.17,665.15,649.55,651.3,269700.0],["2025-02-05",659.79,672.395,659.79,671.745,346900.0],["2025-02-06",666.2,666.2,654.395,657.97,157400.0],["2025-02-07",656.21,658.46,646.61,646.64,228900.0],["2025-02-10",651.74,660.48,643.46,646.45,197800.0],["2025-02-11",645.0,647.205,632.862,636.02,245300.0],["2025-02-12",636.02,649.96,634.79,649.09,137100.0],["2025-02-13",645.78,652.23,644.54,651.34,186400.0],["2025-02-14",649.42,649.975,632.149,639.41,266800.0],["2025-02-18",639.41,645.0,634.73,639.0,264800.0],["2025-02-19",637.9,645.025,637.6,640.14,257900.0],["2025-02-20",638.81,649.97,637.145,647.49,207800.0],["2025-02-21",647.09,650.15,641.86,644.48,215700.0],["2025-02-24",645.4,645.74,624.1,626.13,296600.0],["2025-02-25",634.72,636.39,621.165,624.94,489600.0],["2025-02-26",628.51,632.42,621.55,623.02,332500.0],["2025-02-27",630.65,650.79,623.39,624.7,336100.0],["2025-02-28",618.1,628.58,609.95,624.67,404600.0],["2025-03-03",640.37,644.19,622.01,622.61,179300.0],["2025-03-04",629.96,633.64,618.21,621.25,285900.0],["2025-03-05",631.61,642.244,631.035,636.49,258600.0],["2025-03-06",623.46,628.483,612.51,613.18,167600.0],["2025-03-07",610.7,612.4,592.7,594.21,383600.0],["2025-03-10",582.17,584.2,567.34,571.0,548000.0],["2025-03-11",566.93,583.64,562.96,580.43,408000.0],["2025-03-12",588.85,593.1,583.45,591.45,254100.0],["2025-03-13",584.37,584.605,574.01,581.21,349900.0],["2025-03-14",582.41,605.43,582.41,604.96,575800.0],["2025-03-17",616.02,620.11,608.39,614.19,292100.0],["2025-03-18",621.05,622.205,607.39,611.18,232400.0],["2025-03-19",614.41,627.005,609.91,619.97,377300.0],["2025-03-20",617.0,621.565,612.1,613.04,176700.0],["2025-03-21",611.07,619.92,609.693,615.02,250900.0],["2025-03-24",604.79,612.33,604.11,607.95,406800.0],["2025-03-25",612.98,612.98,597.505,605.52,221800.0],["2025-03-26",590.99,590.99,582.07,583.66,355500.0],["2025-03-27",583.66,596.905,582.105,593.47,362500.0],["2025-03-28",596.01,598.06,587.2,589.15,233000.0],["2025-03-31",582.96,594.42,574.81,591.865,443000.0],["2025-04-01",591.9,593.99,565.0,567.09,454400.0],["2025-04-02",567.73,583.62,565.47,583.62,659100.0],["2025-04-03",592.2,595.46,585.0,590.06,659900.0],["2025-04-04",575.41,582.723,553.2,555.11,547400.0],["2025-04-07",542.79,560.348,524.835,550.0,661900.0],["2025-04-08",574.2,577.415,540.755,548.93,529000.0],["2025-04-09",542.0,574.66,519.7,564.13,894000.0],["2025-04-10",564.0,564.79,535.265,546.22,428300.0],["2025-04-11",571.42,586.165,570.278,580.94,536700.0],["2025-04-14",588.6,610.06,585.5,606.39,689900.0],["2025-04-15",601.98,605.9,597.1,605.375,415800.0],["2025-04-16",600.3,601.6,583.0,587.59,227100.0],["2025-04-17",590.9,601.27,590.6,596.2,321800.0],["2025-04-21",596.01,604.77,592.955,595.7,258500.0],["2025-04-22",598.33,602.1,594.24,599.87,332800.0],["2025-04-23",599.87,603.15,593.31,594.65,244100.0],["2025-04-24",601.42,604.887,595.92,600.51,269400.0],["2025-04-25",599.9,616.865,594.76,614.76,215900.0],["2025-04-28",618.13,625.37,612.005,620.97,241300.0],["2025-04-29",624.95,635.636,623.16,629.51,231100.0],["2025-04-30",637.1,646.81,636.61,645.14,319800.0],["2025-05-01",643.33,645.6,631.083,639.9,181900.0],["2025-05-02",656.29,656.29,646.575,649.67,318100.0],["2025-05-05",654.62,658.925,652.605,656.65,210600.0],["2025-05-06",651.76,653.25,614.58,615.11,476900.0],["2025-05-07",623.0,626.82,616.065,622.93,432400.0],["2025-05-08",570.425,577.23,529.11,569.12,2008800.0],["2025-05-09",569.6,578.26,545.02,549.65,718000.0],["2025-05-12",538.5,561.48,535.5,560.9,657900.0],["2025-05-13",557.37,557.37,538.09,542.47,716600.0],["2025-05-14",542.915,545.985,530.97,532.27,486200.0],["2025-05-15",537.495,564.0,533.41,561.75,694500.0],["2025-05-16",560.83,568.0,557.205,565.63,433500.0],["2025-05-19",569.28,578.615,567.87,578.1,312100.0],["2025-05-20",576.96,581.76,572.84,578.31,316700.0],["2025-05-21",590.3,594.14,583.06,584.95,434700.0],["2025-05-22",580.36,585.72,578.6,581.44,335800.0],["2025-05-23",576.31,588.365,576.31,587.61,227600.0],["2025-05-27",594.51,595.015,578.685,579.77,339400.0],["2025-05-28",578.19,582.46,570.0,576.24,230600.0],["2025-05-29",577.01,584.9,575.01,580.95,171700.0],["2025-05-30",579.58,579.695,566.31,573.26,352800.0],["2025-06-02",572.69,586.205,570.105,584.605,275900.0],["2025-06-03",573.16,582.53,569.95,576.61,198100.0],["2025-06-04",578.2,585.215,572.77,573.505,220700.0],["2025-06-05",574.8,584.755,573.575,580.59,243700.0],["2025-06-06",581.56,590.73,581.56,585.93,204200.0],["2025-06-09",588.16,592.1,582.45,583.62,267100.0],["2025-06-10",586.8,589.9,574.86,575.46,225400.0],["2025-06-11",578.87,582.011,574.6,574.96,254600.0],["2025-06-12",578.14,589.06,576.22,586.76,286400.0],["2025-06-13",580.48,583.16,575.41,577.89,297400.0],["2025-06-16",573.05,574.5,550.91,551.22,426900.0],["2025-06-17",546.97,550.39,540.37,540.71,479400.0],["2025-06-18",542.1,546.76,537.75,537.92,252900.0],["2025-06-20",542.49,546.91,538.59,542.15,372900.0],["2025-06-23",543.39,545.01,534.227,540.76,405300.0],["2025-06-24",549.58,574.64,548.96,568.06,385900.0],["2025-06-25",560.06,564.28,556.92,560.53,227200.0],["2025-06-26",561.81,562.0,556.76,560.04,276400.0],["2025-06-27",560.51,565.232,555.63,560.14,474700.0],["2025-06-30",559.81,562.34,510.055,551.22,1496000.0],["2025-07-01",555.38,563.36,541.95,542.47,606600.0],["2025-07-02",548.2,554.395,541.99,545.11,517700.0],["2025-07-03",545.51,545.61,538.89,543.48,289600.0],["2025-07-07",543.1,546.73,539.78,546.04,420900.0],["2025-07-08",544.58,544.98,536.02,538.64,472600.0],["2025-07-09",539.72,557.29,538.91,555.19,671300.0],["2025-07-10",554.84,568.47,549.85,563.31,364300.0],["2025-07-11",561.59,564.025,553.54,560.24,248400.0],["2025-07-14",558.76,571.99,557.05,561.28,356300.0],["2025-07-15",567.03,568.23,554.59,555.96,350100.0],["2025-07-16",558.34,578.315,558.34,577.92,464700.0],["2025-07-17",572.0,573.48,564.52,572.71,450900.0],["2025-07-18",572.4,575.48,563.285,564.59,336900.0],["2025-07-21",566.46,568.88,560.908,566.14,204500.0],["2025-07-22",563.08,575.17,563.08,571.23,224700.0],["2025-07-23",575.38,576.84,566.425,575.42,278200.0],["2025-07-24",579.95,591.93,577.04,591.74,377900.0],["2025-07-25",591.0,594.445,587.37,591.99,493100.0],["2025-07-28",595.59,598.73,592.845,595.19,371100.0],["2025-07-29",592.93,600.0,590.78,598.79,263700.0],["2025-07-30",599.39,608.28,596.01,598.89,565200.0],["2025-07-31",688.375,689.13,665.0,670.33,1377300.0],["2025-08-01",672.58,680.905,661.08,673.8,633600.0],["2025-08-04",679.77,691.02,673.57,690.32,411000.0],["2025-08-05",694.8,696.205,674.84,674.9,476300.0],["2025-08-06",675.2,680.12,668.64,673.15,410800.0],["2025-08-07",674.55,675.44,667.13,672.35,333600.0],["2025-08-08",667.55,670.69,659.56,661.83,283700.0],["2025-08-11",648.71,651.1,631.47,638.9,662500.0],["2025-08-12",637.24,646.93,636.1,637.56,470700.0],["2025-08-13",640.19,651.0,637.04,646.6,481100.0],["2025-08-14",646.6,654.0,644.63,652.43,221000.0],["2025-08-15",647.9,654.31,645.165,653.83,423700.0],["2025-08-18",653.14,669.53,652.645,661.32,308200.0],["2025-08-19",659.42,659.42,650.01,656.89,324000.0],["2025-08-20",658.06,661.71,651.885,660.97,222600.0],["2025-08-21",659.68,670.71,659.26,663.73,281400.0],["2025-08-22",666.64,671.66,658.6,660.0,222900.0],["2025-08-25",685.54,702.24,674.54,677.32,546100.0],["2025-08-26",698.26,709.11,693.17,708.09,493800.0],["2025-08-27",708.09,710.0,700.64,707.96,333700.0],["2025-08-28",702.14,706.275,697.91,704.07,319200.0],["2025-08-29",705.33,716.62,702.42,712.2,353600.0],["2025-09-02",712.01,713.35,697.87,706.41,348900.0],["2025-09-03",710.99,723.28,708.15,722.01,468100.0],["2025-09-04",735.91,742.52,729.74,733.66,544100.0],["2025-09-05",739.765,754.0,739.225,750.78,486000.0],["2025-09-08",757.48,768.02,750.33,768.0,344700.0],["2025-09-09",762.39,769.22,757.895,767.0,345800.0],["2025-09-10",773.66,779.03,761.315,762.89,360600.0],["2025-09-11",764.75,773.29,745.82,763.52,367600.0],["2025-09-12",758.44,767.97,752.05,756.38,339300.0],["2025-09-15",757.99,758.65,745.905,756.83,364300.0],["2025-09-16",753.9,759.79,746.05,752.32,317700.0],["2025-09-17",750.29,755.665,731.48,734.35,417100.0],["2025-09-18",731.47,737.87,724.97,731.77,383600.0],["2025-09-19",737.0,739.51,727.2,736.76,730400.0],["2025-09-22",734.95,744.42,734.7,740.03,272800.0],["2025-09-23",736.81,742.07,733.03,734.39,258400.0],["2025-09-24",734.95,734.95,724.98,729.76,174500.0],["2025-09-25",723.25,723.25,698.92,711.09,394200.0],["2025-09-26",710.0,720.82,710.0,711.62,210200.0],["2025-09-29",716.01,721.62,713.45,719.04,284200.0],["2025-09-30",729.55,741.05,721.691,737.56,343800.0],["2025-10-01",775.92,786.195,763.52,767.33,508300.0],["2025-10-02",782.93,793.47,777.405,791.59,502400.0],["2025-10-03",798.35,803.74,790.85,800.0,353800.0],["2025-10-06",796.28,803.52,787.255,787.94,281400.0],["2025-10-07",785.76,798.0,782.815,797.35,221800.0],["2025-10-08",800.64,807.91,791.0,798.94,312400.0],["2025-10-09",796.53,808.43,796.53,804.9,223000.0],["2025-10-10",803.02,805.15,793.445,796.92,199900.0],["2025-10-13",796.73,810.16,794.9,799.56,172600.0],["2025-10-14",798.76,813.37,793.595,812.95,336300.0],["2025-10-15",799.91,819.71,797.735,815.61,508000.0],["2025-10-16",819.87,838.07,819.57,837.28,415800.0],["2025-10-17",819.73,849.99,819.73,843.66,452500.0],["2025-10-20",845.75,855.46,842.185,849.46,465800.0],["2025-10-21",848.88,850.67,834.34,834.75,314500.0],["2025-10-22",838.27,839.66,813.3,814.17,670600.0],["2025-10-23",807.42,821.52,807.11,812.18,286200.0],["2025-10-24",815.75,820.023,809.37,817.32,198900.0],["2025-10-27",824.51,835.22,817.42,829.83,346500.0],["2025-10-28",822.33,838.68,822.33,836.39,266100.0],["2025-10-29",839.0,842.185,821.36,821.97,511600.0],["2025-10-30",818.72,831.99,749.75,820.36,925800.0],["2025-10-31",828.845,828.845,805.02,818.5,402900.0],["2025-11-03",815.64,832.38,809.145,826.28,337000.0],["2025-11-04",825.36,850.66,824.7,831.48,292800.0],["2025-11-05",817.935,834.28,812.79,832.35,212000.0],["2025-11-06",832.7,855.7,831.26,851.015,186600.0],["2025-11-07",856.48,857.48,838.94,854.65,282600.0],["2025-11-10",852.39,872.91,852.39,869.83,238900.0],["2025-11-11",872.49,893.518,870.05,889.64,280100.0],["2025-11-12",888.01,907.47,885.81,889.89,540400.0],["2025-11-13",887.57,898.755,884.3,891.73,321200.0],["2025-11-14",881.25,914.87,880.97,907.98,457900.0],["2025-11-17",911.52,934.13,910.02,929.61,430100.0],["2025-11-18",921.17,929.8,908.16,918.53,365800.0],["2025-11-19",919.57,928.12,912.57,914.59,324300.0],["2025-11-20",930.6,932.29,912.92,918.5,271700.0],["2025-11-21",918.51,927.85,915.88,918.92,328200.0],["2025-11-24",914.615,918.31,897.5,906.74,576600.0],["2025-11-25",910.96,920.16,900.16,917.93,380700.0],["2025-11-26",923.81,928.995,915.36,917.63,268700.0],["2025-11-28",914.74,916.99,905.225,911.98,126200.0],["2025-12-01",904.05,905.93,886.245,894.9,355400.0],["2025-12-02",905.06,919.82,902.14,915.36,493800.0],["2025-12-03",915.36,934.62,914.87,921.8,378800.0],["2025-12-04",926.47,928.34,915.83,915.97,164400.0],["2025-12-05",916.15,917.0,891.085,901.17,229200.0],["2025-12-08",912.88,917.71,899.63,900.76,395700.0],["2025-12-09",900.14,904.79,886.5,889.41,345800.0],["2025-12-10",900.07,903.28,886.78,890.11,333800.0],["2025-12-11",887.14,897.04,884.34,889.49,303800.0],["2025-12-12",885.45,887.6,875.6,877.94,288800.0],["2025-12-15",828.96,853.964,827.52,850.95,634100.0],["2025-12-16",853.99,858.435,842.205,851.42,344700.0],["2025-12-17",865.33,878.19,859.236,862.05,306700.0],["2025-12-18",858.345,861.34,845.31,847.05,246600.0],["2025-12-19",851.515,863.105,849.53,854.99,371100.0],["2025-12-22",855.02,860.558,848.39,852.04,279800.0],["2025-12-23",852.04,856.59,843.03,845.95,250200.0],["2025-12-24",845.95,858.799,844.75,849.95,103500.0],["2025-12-26",854.44,854.48,842.86,844.92,102700.0],["2025-12-29",843.29,844.77,836.49,837.45,168000.0],["2025-12-30",838.53,841.18,835.03,837.9,132500.0],["2025-12-31",836.77,844.155,835.02,840.95,120600.0],["2026-01-02",842.93,855.43,839.32,839.99,216700.0],["2026-01-05",834.46,835.53,787.02,800.88,731200.0],["2026-01-06",805.97,811.85,794.65,803.74,541100.0],["2026-01-07",796.84,830.295,796.03,822.94,538400.0],["2026-01-08",826.67,828.78,792.52,795.57,388200.0],["2026-01-09",809.785,816.45,787.44,788.49,462300.0],["2026-01-12",782.29,799.91,770.67,796.0,497800.0],["2026-01-13",807.84,816.2,801.55,810.51,380100.0],["2026-01-14",809.26,812.09,797.475,799.33,415700.0],["2026-01-15",809.42,813.98,798.145,813.24,330700.0],["2026-01-16",815.35,818.78,795.02,800.01,440200.0],["2026-01-20",785.53,813.08,781.07,809.64,494200.0],["2026-01-21",802.66,819.15,802.65,816.37,392700.0],["2026-01-22",820.29,827.6,816.29,827.02,438800.0],["2026-01-23",828.73,833.8,810.515,814.74,370700.0],["2026-01-26",820.56,835.42,817.018,833.16,269700.0],["2026-01-27",845.88,881.89,845.88,864.42,634300.0],["2026-01-28",859.965,864.24,840.93,846.755,299400.0],["2026-01-29",845.3,852.61,840.55,847.72,189700.0],["2026-01-30",849.43,855.443,832.28,840.5,292600.0],["2026-02-02",842.04,853.135,834.535,835.68,243500.0],["2026-02-03",838.13,857.375,838.13,851.72,695700.0],["2026-02-04",859.39,861.16,840.97,850.87,378600.0],["2026-02-05",842.61,861.725,817.16,820.31,483800.0],["2026-02-06",814.655,832.9,810.74,811.45,375200.0],["2026-02-09",818.15,834.485,816.0,828.24,490500.0],["2026-02-10",830.79,849.27,830.79,833.16,338400.0],["2026-02-11",832.15,837.545,822.6,834.55,197000.0],["2026-02-12",835.09,846.4,830.56,833.54,304200.0],["2026-02-13",834.11,851.92,817.2,821.96,278900.0],["2026-02-17",827.5,852.83,823.17,843.55,288600.0],["2026-02-18",838.51,846.0,835.37,845.35,166400.0],["2026-02-19",845.94,852.484,830.33,847.26,339700.0],["2026-02-20",849.54,852.245,828.285,844.41,245300.0],["2026-02-23",821.46,838.48,821.46,826.25,292500.0],["2026-02-24",834.91,842.09,827.83,840.28,270600.0],["2026-02-25",838.28,848.83,815.83,816.95,434100.0],["2026-02-26",801.2,801.2,758.99,771.53,830000.0],["2026-02-27",774.0,782.58,761.72,766.92,464700.0],["2026-03-02",759.49,766.19,754.49,756.76,243700.0],["2026-03-03",748.13,757.23,743.78,748.72,453200.0],["2026-03-04",756.66,757.695,741.4,749.56,338300.0],["2026-03-05",745.34,745.6,721.005,728.11,414200.0],["2026-03-06",713.4,725.28,705.885,717.8,536300.0],["2026-03-09",715.73,741.01,713.26,740.4,441100.0],["2026-03-10",742.185,748.3,737.06,742.79,340800.0],["2026-03-11",743.84,744.85,727.44,728.09,362100.0],["2026-03-12",721.18,725.94,705.535,708.85,340500.0],["2026-03-13",710.5,713.64,694.14,700.45,300400.0],["2026-03-16",706.13,709.29,701.17,703.3,246500.0],["2026-03-17",712.14,716.25,700.0,706.03,251200.0],["2026-03-18",700.43,701.015,683.13,684.77,348100.0],["2026-03-19",681.66,687.17,678.99,684.5,340600.0],["2026-03-20",686.67,688.09,661.85,663.93,397200.0],["2026-03-23",684.98,692.9,678.67,681.85,391100.0],["2026-03-24",671.84,677.85,666.79,677.5,275000.0],["2026-03-25",685.68,700.96,685.68,697.05,421300.0],["2026-03-26",693.72,700.72,686.355,692.83,268900.0],["2026-03-27",695.885,705.66,690.85,691.4,419000.0],["2026-03-30",697.45,705.632,693.56,704.31,307600.0],["2026-03-31",711.025,734.17,708.1,730.25,370200.0],["2026-04-01",741.29,751.92,731.44,743.12,365200.0],["2026-04-02",735.46,759.995,735.46,746.42,372100.0],["2026-04-06",740.67,752.741,734.812,748.25,314600.0],["2026-04-07",741.365,766.21,734.0,765.43,361800.0],["2026-04-08",781.14,788.085,772.34,785.07,316500.0],["2026-04-09",781.15,801.68,777.665,800.5,298700.0],["2026-04-10",808.27,809.72,793.95,799.65,312200.0],["2026-04-13",800.01,812.31,790.82,809.27,337000.0],["2026-04-14",815.81,835.21,814.5,828.35,228300.0],["2026-04-15",833.66,849.605,833.61,840.87,262200.0],["2026-04-16",840.36,843.11,825.47,828.35,255500.0],["2026-04-17",849.03,852.28,842.935,849.04,235900.0],["2026-04-20",847.2,847.2,831.43,834.45,217800.0],["2026-04-21",820.08,820.08,800.85,805.38,270400.0],["2026-04-22",805.05,805.74,790.5,793.22,380800.0],["2026-04-23",797.39,803.84,787.69,787.95,230400.0],["2026-04-24",785.28,787.075,778.2,780.25,339100.0],["2026-04-27",780.25,797.7,779.41,783.74,227100.0],["2026-04-28",786.71,788.515,766.93,775.03,233000.0],["2026-04-29",764.4,776.49,754.845,776.02,426000.0],["2026-04-30",782.85,788.59,778.47,781.72,410900.0],["2026-05-01",781.75,794.32,775.02,783.5,188500.0],["2026-05-04",788.53,811.615,785.075,811.09,212000.0],["2026-05-05",815.86,815.93,790.54,794.7,248200.0],["2026-05-06",799.44,815.62,798.125,807.55,433300.0],["2026-05-07",840.67,840.67,777.138,787.31,704300.0],["2026-05-08",787.08,792.0,778.13,782.17,354200.0],["2026-05-11",812.03,827.805,795.985,813.28,498000.0],["2026-05-12",808.67,824.52,806.665,812.81,346200.0],["2026-05-13",797.52,810.7,789.985,802.7,381600.0],["2026-05-14",804.57,827.945,797.75,822.13,197200.0],["2026-05-15",819.815,820.325,797.77,799.32,326400.0],["2026-05-18",798.97,799.11,775.87,776.26,306700.0],["2026-05-19",775.62,799.69,775.62,797.77,290900.0],["2026-05-20",798.35,807.115,796.7,804.25,401100.0],["2026-05-21",799.945,827.655,797.83,816.22,429800.0],["2026-05-22",819.62,827.37,804.2,806.46,171200.0],["2026-05-26",808.71,811.38,799.378,808.43,167900.0],["2026-05-27",817.32,832.59,811.84,820.63,204400.0],["2026-05-28",821.02,843.9,820.85,838.49,230100.0],["2026-05-29",838.49,841.85,829.6,835.99,192500.0],["2026-06-01",832.86,840.29,825.55,836.09,252100.0],["2026-06-02",823.68,823.68,799.68,802.17,359200.0],["2026-06-03",799.17,814.81,793.205,813.14,314400.0],["2026-06-04",826.72,850.25,822.0,842.27,228900.0],["2026-06-05",846.75,896.6,845.875,891.32,795700.0],["2026-06-08",887.03,899.29,871.21,882.41,484400.0],["2026-06-09",889.83,898.73,870.225,884.0,304700.0],["2026-06-10",881.11,888.5,861.26,862.18,349300.0],["2026-06-11",878.94,901.7,874.4,898.94,357400.0],["2026-06-12",900.0,911.875,891.34,893.52,333200.0],["2026-06-15",892.19,892.89,876.65,884.2,423200.0],["2026-06-16",881.79,885.07,869.85,878.49,314800.0],["2026-06-17",890.29,905.745,883.76,892.26,259500.0],["2026-06-18",901.115,902.89,863.96,877.72,352000.0],["2026-06-22",902.45,916.56,897.47,903.75,432900.0],["2026-06-23",919.29,933.99,842.22,853.4,719300.0],["2026-06-24",869.85,878.03,837.74,852.5,663100.0],["2026-06-25",862.82,895.742,862.82,888.65,531800.0],["2026-06-26",893.75,907.36,880.73,887.18,400900.0],["2026-06-29",896.44,913.82,890.0,912.46,272300.0],["2026-06-30",919.82,931.88,909.703,927.77,359300.0],["2026-07-01",929.965,930.47,898.15,909.5,370100.0],["2026-07-02",928.59,953.58,921.15,939.68,381200.0],["2026-07-06",938.19,940.255,914.19,916.8,266505.560144],["2026-07-07",929.895,935.46,915.7775,919.94,385324.666647],["2026-07-08",914.15,920.3,906.2275,915.3,245354.553141],["2026-07-09",910.15,925.31,905.4469,909.49,287241.396101],["2026-07-10",904.79,904.79,868.545,877.62,325036.065977],["2026-07-13",870.91,878.16,855.78,876.25,380224.019853],["2026-07-14",871.04,879.89,858.13,859.43,266771.125736],["2026-07-15",860.67,866.72,854.17,862.93,177218.802745],["2026-07-16",862.305,866.22,852.63,857.97,205701.021502],["2026-07-17",847.66,862.55,843.585,860.55,277703.851685],["2026-07-20",863.35,871.8,846.17,846.19,246382.492661],["2026-07-21",861.55,877.58,859.42,874.74,256568.273165],["2026-07-22",870.29,874.63,850.02,851.72,213322.044661],["2026-07-23",871.005,927.08,845.3,924.6,607941.907961],["2026-07-24",935,935.88,910.1923,918.22,324071.270264],["2026-07-27",915.835,919.16,888.285,888.82,269268.565005],["2026-07-28",888.6,895.5806,870,872.23,293954.325151],["2026-07-29",874.33,886.2,873.87,882.56,227185.933062],["2026-07-30",861,875.25,855.87,872.58,256729.685105],["2026-07-31",872.36,873.08,846.155,853.82,294615.31537]]}