{"t":"ONC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-02-03",28.97,29.49,27.05,28.32,2064800.0],["2016-02-04",28.15,31.4,27.61,30.5,361600.0],["2016-02-05",31.3,35.6,30.63,33.91,376500.0],["2016-02-08",34.0,34.245,31.37,31.52,102700.0],["2016-02-09",30.86,30.86,27.0,27.66,360900.0],["2016-02-10",27.98,27.98,25.3,26.88,469800.0],["2016-02-11",26.48,26.74,22.51,24.1,497000.0],["2016-02-12",24.09,24.61,23.2,23.98,128000.0],["2016-02-16",24.52,26.4,23.6,25.13,228000.0],["2016-02-17",25.44,26.74,24.6,26.06,244800.0],["2016-02-18",26.94,27.77,25.41,26.65,283300.0],["2016-02-19",26.0,27.53,25.6,27.03,159500.0],["2016-02-22",27.0,29.0,27.0,27.47,106300.0],["2016-02-23",26.7,28.396,26.64,27.15,269400.0],["2016-02-24",26.5,28.034,26.5,27.84,76400.0],["2016-02-25",28.44,29.68,27.8,28.95,206100.0],["2016-02-26",30.27,30.27,28.38,29.75,131400.0],["2016-02-29",29.5,30.514,28.68,29.27,247000.0],["2016-03-01",29.94,30.499,29.41,29.89,176200.0],["2016-03-02",29.8,31.25,29.75,31.18,218000.0],["2016-03-03",31.0,32.24,30.95,32.15,398500.0],["2016-03-04",32.97,33.5,31.42,32.37,164900.0],["2016-03-07",31.354,32.5,29.31,29.79,198500.0],["2016-03-08",29.79,29.85,28.02,28.7,212600.0],["2016-03-09",28.43,29.48,27.76,28.77,96600.0],["2016-03-10",29.0,29.71,27.175,28.0,163900.0],["2016-03-11",27.98,28.1,26.7,27.88,95600.0],["2016-03-14",28.87,28.87,27.0,27.0,168200.0],["2016-03-15",27.0,27.853,26.52,26.78,78300.0],["2016-03-16",26.53,26.89,25.5,25.98,102400.0],["2016-03-17",25.82,26.8,25.28,26.03,50000.0],["2016-03-18",26.85,27.81,25.285,27.69,111600.0],["2016-03-21",27.0,30.675,27.0,29.3,138200.0],["2016-03-22",29.42,30.79,28.743,30.52,132100.0],["2016-03-23",30.99,31.66,27.05,28.25,172600.0],["2016-03-24",26.974,29.445,26.96,28.03,54900.0],["2016-03-28",27.9,27.9,26.79,27.03,36000.0],["2016-03-29",27.0,28.24,27.0,27.67,27100.0],["2016-03-30",28.0,29.01,28.0,28.6,35400.0],["2016-03-31",28.27,29.88,28.27,29.31,50700.0],["2016-04-01",29.13,29.78,28.5,29.21,48200.0],["2016-04-04",28.7,30.5,28.7,29.97,48700.0],["2016-04-05",29.29,30.0,28.51,29.51,74700.0],["2016-04-06",29.99,32.0,29.55,31.58,147700.0],["2016-04-07",31.255,33.24,29.89,31.3,119500.0],["2016-04-08",31.79,31.79,29.58,31.25,28400.0],["2016-04-11",33.17,33.17,30.41,32.46,120100.0],["2016-04-12",31.82,32.98,30.868,31.53,130600.0],["2016-04-13",31.58,32.75,31.08,31.54,56200.0],["2016-04-14",31.7,32.43,31.06,31.29,63800.0],["2016-04-15",31.11,31.92,30.63,31.92,88000.0],["2016-04-18",31.74,31.98,31.0,31.07,11400.0],["2016-04-19",31.5,31.87,30.104,31.16,171000.0],["2016-04-20",31.19,31.19,29.995,30.19,53500.0],["2016-04-21",30.2,31.07,28.701,29.71,84000.0],["2016-04-22",29.71,31.945,29.2,29.91,133700.0],["2016-04-25",30.13,30.8,28.56,28.97,173400.0],["2016-04-26",29.12,29.72,28.5,28.6,140200.0],["2016-04-27",28.87,29.12,26.52,27.27,98500.0],["2016-04-28",27.5,27.5,26.02,26.88,66500.0],["2016-04-29",26.51,28.06,26.42,27.76,49800.0],["2016-05-02",27.54,27.94,27.05,27.17,6400.0],["2016-05-03",27.2,27.925,26.55,26.55,61700.0],["2016-05-04",26.67,26.67,26.02,26.26,39400.0],["2016-05-05",26.5,26.65,26.25,26.25,15600.0],["2016-05-06",26.12,26.97,26.01,26.24,19300.0],["2016-05-09",26.26,28.13,26.26,27.67,48400.0],["2016-05-10",27.68,28.47,26.64,27.77,37100.0],["2016-05-11",27.77,28.48,27.66,28.19,9300.0],["2016-05-12",28.14,28.14,26.69,26.85,32800.0],["2016-05-13",26.74,28.0,26.73,27.5,53500.0],["2016-05-16",27.79,28.65,26.81,27.65,56100.0],["2016-05-17",27.575,28.1,26.82,27.1,41400.0],["2016-05-18",27.682,28.3,26.79,27.31,28700.0],["2016-05-19",27.31,27.575,26.29,27.09,27500.0],["2016-05-20",27.13,27.43,26.78,26.92,11700.0],["2016-05-23",27.15,28.19,27.0,27.82,91500.0],["2016-05-24",27.82,28.415,27.0,27.62,54900.0],["2016-05-25",28.032,28.51,27.7,27.83,31900.0],["2016-05-26",27.6,28.1,27.54,27.58,11900.0],["2016-05-27",28.5,28.5,27.0,27.26,142300.0],["2016-05-31",27.47,28.45,27.47,28.25,58800.0],["2016-06-01",28.35,29.72,28.245,29.46,105300.0],["2016-06-02",29.45,31.37,29.45,31.03,51100.0],["2016-06-03",31.0,32.531,29.34,31.69,116100.0],["2016-06-06",31.7,33.31,31.645,33.11,143600.0],["2016-06-07",33.21,33.21,32.06,32.53,48900.0],["2016-06-08",32.76,33.19,31.49,32.05,72300.0],["2016-06-09",31.49,31.5,30.0,30.27,37200.0],["2016-06-10",30.1,32.8,29.05,29.67,47300.0],["2016-06-13",30.8,30.8,29.1,29.22,28800.0],["2016-06-14",29.49,29.89,28.465,29.61,67900.0],["2016-06-15",29.997,31.24,29.39,31.05,33600.0],["2016-06-16",29.91,30.35,29.11,29.92,51400.0],["2016-06-17",30.25,31.11,29.5,31.1,50700.0],["2016-06-20",31.55,31.55,29.61,29.97,30300.0],["2016-06-21",29.86,31.77,27.8,31.77,44200.0],["2016-06-22",31.8,32.26,31.02,31.98,118700.0],["2016-06-23",32.08,32.17,30.74,30.74,28800.0],["2016-06-24",29.15,30.5,28.15,28.24,104100.0],["2016-06-27",28.25,30.26,28.0,28.0,79800.0],["2016-06-28",28.4,29.71,28.11,29.53,46100.0],["2016-06-29",29.29,30.35,28.45,30.03,46700.0],["2016-06-30",30.08,30.43,29.1,29.8,40800.0],["2016-07-01",30.0,30.5,29.185,29.64,40800.0],["2016-07-05",29.66,30.346,28.91,29.32,24800.0],["2016-07-06",29.07,29.6,28.75,28.75,17100.0],["2016-07-07",28.83,30.2,28.8,28.81,61800.0],["2016-07-08",29.0,29.6,28.86,29.18,25800.0],["2016-07-11",29.4,30.478,29.1,30.06,55800.0],["2016-07-12",30.0,30.34,28.96,29.5,59400.0],["2016-07-13",29.54,29.96,29.3,29.75,49600.0],["2016-07-14",29.79,29.79,28.496,29.39,49200.0],["2016-07-15",29.86,30.0,28.32,29.54,56400.0],["2016-07-18",29.38,29.54,28.58,28.73,55200.0],["2016-07-19",28.79,29.07,28.01,28.01,42400.0],["2016-07-20",28.16,29.853,28.0,29.12,119000.0],["2016-07-21",29.25,29.622,27.445,27.63,80800.0],["2016-07-22",27.72,28.19,27.01,27.3,41500.0],["2016-07-25",27.28,27.53,27.0,27.07,39100.0],["2016-07-26",27.001,27.8,26.76,26.91,37200.0],["2016-07-27",27.0,27.8,26.8,27.38,23300.0],["2016-07-28",27.44,27.91,26.84,27.4,47500.0],["2016-07-29",27.48,27.828,26.24,26.24,62000.0],["2016-08-01",26.0,26.25,24.53,25.93,141800.0],["2016-08-02",25.76,26.0,25.5,25.72,67900.0],["2016-08-03",26.293,26.98,25.83,26.59,48300.0],["2016-08-04",26.78,27.042,26.05,26.11,24100.0],["2016-08-05",26.32,26.739,26.05,26.49,39400.0],["2016-08-08",26.47,27.69,26.47,26.54,49500.0],["2016-08-09",26.71,27.48,26.42,27.29,21700.0],["2016-08-10",27.5,28.24,27.44,27.51,92200.0],["2016-08-11",27.62,28.2,27.12,27.5,77600.0],["2016-08-12",27.63,28.48,27.5,28.15,68500.0],["2016-08-15",28.31,28.93,27.4,28.93,121000.0],["2016-08-16",28.47,29.37,28.39,29.36,32500.0],["2016-08-17",29.11,29.4,27.58,28.22,47900.0],["2016-08-18",28.95,29.04,27.8,28.71,30100.0],["2016-08-19",29.4,29.604,28.8,29.6,47700.0],["2016-08-22",29.82,29.82,28.58,29.1,29300.0],["2016-08-23",29.01,29.661,28.51,29.41,20800.0],["2016-08-24",29.45,29.45,27.8,28.0,40800.0],["2016-08-25",28.3,28.97,27.722,28.0,61600.0],["2016-08-26",27.815,28.63,27.8,27.99,29500.0],["2016-08-29",28.23,28.89,27.67,28.53,12500.0],["2016-08-30",28.37,29.46,28.22,29.25,20400.0],["2016-08-31",29.08,29.43,28.1,28.71,36700.0],["2016-09-01",28.69,29.46,28.455,29.4,47700.0],["2016-09-02",29.4,29.5,29.01,29.49,8700.0],["2016-09-06",29.14,29.87,29.14,29.772,24100.0],["2016-09-07",29.48,30.66,29.38,30.45,44800.0],["2016-09-08",29.68,31.58,29.68,31.58,31600.0],["2016-09-09",31.12,31.72,30.22,30.28,48400.0],["2016-09-12",30.28,31.48,30.28,31.4,19700.0],["2016-09-13",31.53,31.85,31.15,31.67,67000.0],["2016-09-14",31.53,33.639,31.19,33.58,169400.0],["2016-09-15",33.81,33.98,32.16,32.45,75700.0],["2016-09-16",32.52,33.28,32.32,32.65,48400.0],["2016-09-19",31.38,33.04,30.765,30.89,142100.0],["2016-09-20",31.08,31.59,30.522,30.98,101600.0],["2016-09-21",31.36,32.01,30.65,30.98,62900.0],["2016-09-22",31.38,31.94,30.9,31.18,77300.0],["2016-09-23",31.38,31.5,30.15,30.49,79600.0],["2016-09-26",30.23,30.44,29.05,29.5,95300.0],["2016-09-27",29.35,30.79,29.35,29.49,186800.0],["2016-09-28",29.73,31.59,29.52,30.23,316700.0],["2016-09-29",30.25,31.2,29.3,29.72,42900.0],["2016-09-30",29.76,31.09,29.76,30.81,17900.0],["2016-10-03",30.88,31.48,30.0,31.0,26100.0],["2016-10-04",31.46,31.48,30.3,30.71,34100.0],["2016-10-05",30.98,32.19,30.53,31.68,198500.0],["2016-10-06",31.64,32.05,31.33,31.79,331400.0],["2016-10-07",32.0,32.27,31.465,31.84,120600.0],["2016-10-10",31.98,33.097,31.16,32.11,175500.0],["2016-10-11",31.9,32.57,31.67,32.18,61000.0],["2016-10-12",32.1,32.34,31.26,31.4,139100.0],["2016-10-13",31.26,32.2,30.945,31.96,167300.0],["2016-10-14",32.22,32.245,31.41,31.52,160700.0],["2016-10-17",31.43,32.61,31.43,32.53,69700.0],["2016-10-18",32.55,33.48,32.36,32.89,63600.0],["2016-10-19",32.91,32.99,32.08,32.83,28900.0],["2016-10-20",32.67,33.04,32.58,32.98,16800.0],["2016-10-21",32.68,33.13,32.48,33.13,30800.0],["2016-10-24",32.86,33.47,32.83,33.14,31400.0],["2016-10-25",33.23,33.5,33.06,33.27,48000.0],["2016-10-26",32.829,33.43,32.69,32.91,73100.0],["2016-10-27",33.19,33.321,32.3,32.81,153100.0],["2016-10-28",32.62,33.72,32.3,33.47,195100.0],["2016-10-31",33.46,33.5,32.255,33.24,61100.0],["2016-11-01",33.47,33.75,33.09,33.43,32000.0],["2016-11-02",33.42,33.49,32.52,33.06,140200.0],["2016-11-03",33.0,33.495,31.01,31.28,136600.0],["2016-11-04",31.35,31.95,31.0,31.6,72200.0],["2016-11-07",31.0,32.4,31.0,31.94,42800.0],["2016-11-08",31.54,33.35,31.047,32.6,61800.0],["2016-11-09",32.78,33.95,32.71,33.8,60600.0],["2016-11-10",33.95,36.76,32.29,35.92,129100.0],["2016-11-11",35.45,35.74,31.88,32.2,180700.0],["2016-11-14",32.31,35.55,32.31,35.05,60400.0],["2016-11-15",34.16,37.85,34.16,36.31,87600.0],["2016-11-16",36.13,37.89,36.13,36.9,49000.0],["2016-11-17",32.4,33.86,31.2,32.7,397000.0],["2016-11-18",33.95,33.95,31.65,32.0,1515600.0],["2016-11-21",31.68,32.1,31.1,31.51,220200.0],["2016-11-22",32.24,33.28,31.3,31.47,132900.0],["2016-11-23",31.55,32.24,31.31,32.0,118700.0],["2016-11-25",31.89,32.79,31.59,32.41,51500.0],["2016-11-28",32.27,32.85,30.64,30.88,113100.0],["2016-11-29",31.07,31.89,31.068,31.59,112400.0],["2016-11-30",31.79,31.97,31.0,31.7,123800.0],["2016-12-01",31.6,31.935,30.48,30.8,97600.0],["2016-12-02",30.57,31.43,30.5,30.86,103700.0],["2016-12-05",31.21,31.443,28.21,28.31,157400.0],["2016-12-06",28.5,30.226,27.6,27.97,263300.0],["2016-12-07",27.97,28.265,26.71,27.93,306600.0],["2016-12-08",27.92,27.92,26.43,26.95,190300.0],["2016-12-09",27.02,27.57,26.71,27.2,196000.0],["2016-12-12",27.46,28.66,27.29,28.61,181700.0],["2016-12-13",28.57,29.67,28.35,29.34,191200.0],["2016-12-14",29.63,29.97,28.2,28.95,181800.0],["2016-12-15",28.66,29.9,28.32,29.77,145700.0],["2016-12-16",29.87,30.3,29.25,29.61,594600.0],["2016-12-19",29.74,29.865,29.05,29.23,121100.0],["2016-12-20",29.27,29.635,27.91,28.12,143200.0],["2016-12-21",28.05,28.98,27.89,28.64,195300.0],["2016-12-22",28.65,29.24,28.39,28.92,107300.0],["2016-12-23",29.0,30.17,29.0,30.01,80000.0],["2016-12-27",30.11,30.93,29.34,29.59,56800.0],["2016-12-28",29.44,30.12,29.38,29.72,31300.0],["2016-12-29",29.42,30.02,29.1,29.17,53600.0],["2016-12-30",29.32,30.91,29.06,30.36,92600.0],["2017-01-03",30.632,31.07,29.581,31.05,72400.0],["2017-01-04",30.59,32.18,30.59,31.77,88700.0],["2017-01-05",31.75,31.96,30.021,31.02,112500.0],["2017-01-06",31.19,31.24,30.37,30.81,33400.0],["2017-01-09",30.93,31.853,30.37,31.53,62500.0],["2017-01-10",31.53,31.78,31.07,31.49,38600.0],["2017-01-11",31.38,31.66,30.67,31.3,49000.0],["2017-01-12",31.17,32.2,31.0,31.85,76500.0],["2017-01-13",31.9,32.95,31.9,32.69,42900.0],["2017-01-17",32.49,32.98,31.7,32.89,47700.0],["2017-01-18",33.0,33.0,32.24,32.8,72300.0],["2017-01-19",32.6,32.93,31.79,32.46,26700.0],["2017-01-20",32.5,32.78,31.74,32.01,34400.0],["2017-01-23",32.35,32.6,31.9,32.39,22900.0],["2017-01-24",32.341,33.345,32.341,33.0,74600.0],["2017-01-25",32.86,36.0,32.86,35.72,137500.0],["2017-01-26",35.32,36.44,34.72,35.82,127000.0],["2017-01-27",36.0,36.655,35.82,36.35,68200.0],["2017-01-30",35.28,35.94,33.51,34.11,108400.0],["2017-01-31",33.77,35.13,33.64,34.84,20100.0],["2017-02-01",35.29,36.0,34.82,36.0,26100.0],["2017-02-02",36.45,36.45,35.5,36.03,43200.0],["2017-02-03",36.34,36.39,35.48,35.88,54000.0],["2017-02-06",36.0,36.035,35.505,35.92,67200.0],["2017-02-07",36.17,36.17,34.285,34.73,71700.0],["2017-02-08",35.02,36.345,34.52,36.11,141700.0],["2017-02-09",36.36,36.48,35.34,35.35,58300.0],["2017-02-10",35.52,36.29,35.32,36.0,78700.0],["2017-02-13",36.0,36.26,35.66,36.06,60800.0],["2017-02-14",36.14,37.81,36.07,37.63,275400.0],["2017-02-15",37.84,41.0,37.391,40.43,263600.0],["2017-02-16",40.0,40.98,39.51,40.78,229600.0],["2017-02-17",40.88,41.0,40.17,40.75,52100.0],["2017-02-21",40.87,40.87,39.14,39.7,107800.0],["2017-02-22",39.46,40.13,39.135,39.75,55700.0],["2017-02-23",39.79,39.79,37.7,37.91,69500.0],["2017-02-24",37.79,38.87,37.42,38.57,90100.0],["2017-02-27",38.5,38.5,37.761,38.06,57600.0],["2017-02-28",38.13,40.94,38.13,38.97,101200.0],["2017-03-01",39.41,40.705,39.41,40.42,143400.0],["2017-03-02",40.05,41.89,39.79,40.1,257700.0],["2017-03-03",40.15,41.27,39.92,40.77,285500.0],["2017-03-06",40.59,41.08,39.16,39.82,159900.0],["2017-03-07",39.82,40.14,39.13,39.55,52100.0],["2017-03-08",39.52,40.11,38.696,39.88,52300.0],["2017-03-09",39.88,40.18,39.37,39.64,109500.0],["2017-03-10",40.0,40.08,39.68,39.99,44300.0],["2017-03-13",39.99,40.11,39.36,39.65,60300.0],["2017-03-14",39.61,39.81,39.0,39.23,38700.0],["2017-03-15",39.48,39.98,39.41,39.79,114600.0],["2017-03-16",39.26,39.83,38.255,39.07,102400.0],["2017-03-17",38.79,40.19,38.79,39.55,93000.0],["2017-03-20",39.66,40.2,38.85,39.56,95600.0],["2017-03-21",39.74,40.18,37.7,37.89,114300.0],["2017-03-22",38.06,38.25,37.52,38.0,94200.0],["2017-03-23",37.75,37.975,36.76,36.82,127600.0],["2017-03-24",37.34,37.63,36.11,36.3,199500.0],["2017-03-27",35.91,36.61,35.303,36.32,129100.0],["2017-03-28",36.42,36.9,35.67,36.21,161500.0],["2017-03-29",36.3,37.459,36.3,36.795,80200.0],["2017-03-30",36.69,36.99,36.26,36.59,154000.0],["2017-03-31",36.58,37.17,36.4,36.61,99900.0],["2017-04-03",36.87,37.48,36.58,36.61,63600.0],["2017-04-04",36.51,37.55,36.51,37.22,69500.0],["2017-04-05",37.03,37.83,35.92,36.48,229400.0],["2017-04-06",36.68,37.75,36.315,37.03,184500.0],["2017-04-07",36.72,37.53,36.104,37.22,98500.0],["2017-04-10",37.1,38.44,37.1,37.81,40300.0],["2017-04-11",37.76,38.45,37.1,38.33,59300.0],["2017-04-12",38.4,38.41,37.635,38.07,29400.0],["2017-04-13",37.9,38.54,37.65,37.9,87800.0],["2017-04-17",38.11,38.636,37.84,38.3,38500.0],["2017-04-18",38.13,38.254,36.605,36.86,29600.0],["2017-04-19",36.93,37.1,36.53,36.83,64200.0],["2017-04-20",37.09,37.12,36.41,36.98,70600.0],["2017-04-21",36.88,37.08,36.508,36.71,80300.0],["2017-04-24",37.24,37.76,36.66,37.61,74000.0],["2017-04-25",37.81,39.46,37.81,39.18,84400.0],["2017-04-26",39.23,40.37,39.22,40.11,96100.0],["2017-04-27",40.0,40.78,38.65,40.59,196000.0],["2017-04-28",40.77,40.94,40.4,40.88,92500.0],["2017-05-01",40.84,42.09,38.862,40.64,59700.0],["2017-05-02",40.7,40.8,40.58,40.61,89400.0],["2017-05-03",40.41,41.15,40.26,40.62,48700.0],["2017-05-04",41.0,41.36,39.35,39.75,295700.0],["2017-05-05",40.23,40.23,38.95,39.3,52400.0],["2017-05-08",39.75,39.9,38.285,38.72,59000.0],["2017-05-09",38.64,39.74,36.75,37.44,164200.0],["2017-05-10",37.84,38.41,37.09,37.95,93600.0],["2017-05-11",37.72,37.85,34.36,36.95,166600.0],["2017-05-12",37.04,37.23,36.32,36.49,55200.0],["2017-05-15",36.71,37.81,36.71,37.72,48400.0],["2017-05-16",37.63,38.67,37.301,37.94,44100.0],["2017-05-17",37.53,39.0,37.53,38.74,108400.0],["2017-05-18",38.84,38.842,37.241,38.51,103400.0],["2017-05-19",38.6,39.2,36.8,36.94,140300.0],["2017-05-22",36.91,37.93,36.91,37.55,94000.0],["2017-05-23",37.62,37.75,36.72,36.82,30100.0],["2017-05-24",36.84,38.43,36.81,38.4,75000.0],["2017-05-25",38.31,38.345,37.31,37.46,39000.0],["2017-05-26",37.56,37.838,36.83,37.42,118900.0],["2017-05-30",37.33,38.34,36.84,37.43,140800.0],["2017-05-31",37.49,37.645,36.51,36.75,51300.0],["2017-06-01",36.78,38.36,36.75,38.2,26800.0],["2017-06-02",38.37,41.2,38.01,41.01,89100.0],["2017-06-05",41.13,42.276,40.19,40.43,59000.0],["2017-06-06",40.3,41.04,38.92,39.22,29300.0],["2017-06-07",38.9,39.99,38.665,39.39,103700.0],["2017-06-08",39.41,39.76,38.25,38.68,73300.0],["2017-06-09",38.79,40.16,38.52,38.91,83200.0],["2017-06-12",39.02,39.8,38.623,39.0,41000.0],["2017-06-13",39.23,40.69,38.67,39.53,30600.0],["2017-06-14",39.72,40.0,39.25,39.68,31500.0],["2017-06-15",39.65,39.98,38.8,39.5,52900.0],["2017-06-16",39.69,41.72,38.14,41.56,133800.0],["2017-06-19",41.76,44.045,41.74,43.35,111500.0],["2017-06-20",43.5,43.75,42.95,43.01,90500.0],["2017-06-21",43.0,45.0,42.99,44.88,167400.0],["2017-06-22",45.0,45.0,43.204,44.39,179900.0],["2017-06-23",44.27,46.0,43.08,44.85,209600.0],["2017-06-26",45.01,45.57,44.23,45.55,81300.0],["2017-06-27",45.44,45.65,44.745,45.31,75100.0],["2017-06-28",45.53,45.87,44.45,45.51,113100.0],["2017-06-29",45.51,45.945,44.56,44.87,230400.0],["2017-06-30",45.24,45.539,44.745,45.0,60900.0],["2017-07-03",45.21,54.47,45.21,54.36,211600.0],["2017-07-05",54.0,54.586,50.63,52.27,388800.0],["2017-07-06",61.06,68.67,60.0,66.28,2474500.0],["2017-07-07",66.7,70.45,66.18,70.18,712100.0],["2017-07-10",70.36,72.83,69.38,70.85,487300.0],["2017-07-11",70.53,76.12,70.4,73.89,529500.0],["2017-07-12",74.37,74.37,70.88,72.86,307900.0],["2017-07-13",73.0,73.0,71.0,72.36,214000.0],["2017-07-14",72.09,74.1,71.81,73.69,131400.0],["2017-07-17",73.96,75.99,73.55,75.6,271800.0],["2017-07-18",75.57,77.51,75.5,76.57,267100.0],["2017-07-19",76.52,77.92,75.95,77.01,195200.0],["2017-07-20",77.2,79.25,77.06,77.6,225900.0],["2017-07-21",78.01,79.0,76.93,77.29,309400.0],["2017-07-24",77.49,77.49,71.3,73.5,690800.0],["2017-07-25",73.82,75.008,68.52,69.6,380800.0],["2017-07-26",69.74,71.94,69.7,71.23,218100.0],["2017-07-27",71.37,73.48,70.84,71.0,214000.0],["2017-07-28",70.6,73.5,69.505,72.54,256400.0],["2017-07-31",72.57,73.95,70.42,70.49,129900.0],["2017-08-01",71.14,72.845,70.01,72.53,275500.0],["2017-08-02",72.52,72.94,68.61,70.86,174200.0],["2017-08-03",70.89,72.295,69.79,71.61,112100.0],["2017-08-04",71.63,73.99,70.0,72.31,67000.0],["2017-08-07",73.33,78.78,73.109,77.36,295700.0],["2017-08-08",77.79,79.89,77.0,78.4,144600.0],["2017-08-09",78.18,79.805,77.02,77.3,100000.0],["2017-08-10",74.27,76.0,71.66,72.64,512400.0],["2017-08-11",74.37,74.37,71.0,71.02,770300.0],["2017-08-14",72.01,72.01,70.5,71.35,414300.0],["2017-08-15",71.55,72.694,68.8,69.97,559300.0],["2017-08-16",70.42,71.35,69.43,70.02,305000.0],["2017-08-17",69.97,71.92,68.841,69.21,100100.0],["2017-08-18",68.35,68.35,65.585,66.19,250100.0],["2017-08-21",66.0,68.66,66.0,66.86,154500.0],["2017-08-22",66.75,70.17,65.667,70.03,229100.0],["2017-08-23",69.41,71.34,68.495,68.76,96100.0],["2017-08-24",69.41,70.28,69.07,69.93,152800.0],["2017-08-25",70.58,70.58,67.529,68.81,83900.0],["2017-08-28",69.24,70.713,68.015,68.67,169400.0],["2017-08-29",67.02,70.48,66.84,69.48,239200.0],["2017-08-30",69.38,70.45,68.69,68.86,172600.0],["2017-08-31",69.48,69.838,66.881,68.92,404100.0],["2017-09-01",69.45,76.136,69.285,75.18,322700.0],["2017-09-05",75.51,76.84,72.6,73.9,211000.0],["2017-09-06",74.04,78.508,73.27,76.66,147300.0],["2017-09-07",76.23,77.94,74.54,74.81,150800.0],["2017-09-08",74.53,74.53,72.26,72.6,136100.0],["2017-09-11",72.6,74.05,69.61,70.1,182100.0],["2017-09-12",69.33,71.0,69.0,70.62,129100.0],["2017-09-13",70.36,75.74,70.207,75.61,173300.0],["2017-09-14",75.0,76.89,73.61,75.99,131200.0],["2017-09-15",76.69,84.73,76.69,80.9,658600.0],["2017-09-18",80.9,85.55,80.77,82.77,214900.0],["2017-09-19",83.32,85.818,82.01,85.14,136800.0],["2017-09-20",84.16,87.77,82.32,86.25,313000.0],["2017-09-21",86.01,86.8,84.0,84.89,137100.0],["2017-09-22",84.98,85.97,83.61,85.14,230600.0],["2017-09-25",85.65,85.65,81.77,85.26,206000.0],["2017-09-26",84.68,88.2,84.579,87.51,146100.0],["2017-09-27",87.95,100.99,87.66,100.04,650600.0],["2017-09-28",101.31,102.0,91.59,97.43,353300.0],["2017-09-29",96.3,103.799,96.3,103.46,296100.0],["2017-10-02",104.27,106.999,99.79,102.39,239200.0],["2017-10-03",102.39,105.64,100.18,105.03,119500.0],["2017-10-04",105.0,111.99,104.91,110.58,268600.0],["2017-10-05",111.0,111.999,108.62,109.05,164300.0],["2017-10-06",109.0,109.06,103.47,103.84,200600.0],["2017-10-09",105.0,114.72,105.0,113.29,354200.0],["2017-10-10",113.54,118.95,113.04,114.73,613700.0],["2017-10-11",113.66,114.08,105.26,108.05,394700.0],["2017-10-12",107.44,107.44,95.0,96.07,740300.0],["2017-10-13",96.91,98.46,93.55,94.36,301900.0],["2017-10-16",94.5,96.549,91.05,93.72,322400.0],["2017-10-17",92.6,93.7,87.15,87.66,478000.0],["2017-10-18",88.25,89.92,85.53,88.3,401900.0],["2017-10-19",88.26,88.33,80.5,84.23,662800.0],["2017-10-20",84.2,84.975,82.18,84.03,312800.0],["2017-10-23",84.37,85.065,80.13,81.51,402200.0],["2017-10-24",81.52,84.809,80.28,84.3,266400.0],["2017-10-25",84.3,87.49,81.1,81.81,335800.0],["2017-10-26",81.81,81.81,79.03,80.01,242100.0],["2017-10-27",80.0,82.55,79.162,82.35,224800.0],["2017-10-30",81.0,90.58,81.0,88.0,422900.0],["2017-10-31",88.41,92.69,86.011,92.3,536600.0],["2017-11-01",93.39,93.39,88.35,88.93,392600.0],["2017-11-02",89.0,90.85,86.76,89.37,290400.0],["2017-11-03",89.26,92.19,87.77,90.23,259300.0],["2017-11-06",92.38,92.39,86.99,88.32,326200.0],["2017-11-07",88.5,89.17,86.1,87.28,239300.0],["2017-11-08",87.44,88.0,80.56,81.62,185900.0],["2017-11-09",81.62,83.98,80.9,82.96,164500.0],["2017-11-10",83.18,84.6,81.49,84.22,137100.0],["2017-11-13",83.95,84.212,82.03,83.18,193900.0],["2017-11-14",81.5,82.0,78.615,79.6,628500.0],["2017-11-15",78.7,80.84,78.67,80.43,352900.0],["2017-11-16",81.1,86.245,80.595,84.69,252500.0],["2017-11-17",84.41,84.44,82.501,84.18,152600.0],["2017-11-20",84.9,87.79,84.32,84.87,241000.0],["2017-11-21",85.13,85.492,83.45,85.04,221600.0],["2017-11-22",85.5,86.3,84.0,86.08,137500.0],["2017-11-24",86.39,87.98,85.84,87.47,150500.0],["2017-11-27",87.49,87.49,86.235,86.86,177700.0],["2017-11-28",86.61,87.7,82.79,87.1,312200.0],["2017-11-29",86.61,87.999,80.3,82.99,396800.0],["2017-11-30",82.52,83.905,77.54,80.0,930100.0],["2017-12-01",80.27,81.814,78.53,81.0,338500.0],["2017-12-04",81.06,95.2,81.06,94.5,1747000.0],["2017-12-05",95.0,98.89,92.24,96.37,478800.0],["2017-12-06",95.42,95.87,90.74,92.76,288200.0],["2017-12-07",91.65,96.87,91.515,96.22,412400.0],["2017-12-08",96.35,97.55,94.105,95.98,335100.0],["2017-12-11",96.0,96.0,87.0,91.39,316200.0],["2017-12-12",90.46,94.66,90.04,93.11,232800.0],["2017-12-13",93.4,95.5,92.53,92.99,258300.0],["2017-12-14",93.7,94.66,92.83,93.87,285900.0],["2017-12-15",94.64,95.505,92.155,93.6,602800.0],["2017-12-18",94.0,98.68,93.06,96.96,248900.0],["2017-12-19",96.82,98.98,92.04,95.59,171600.0],["2017-12-20",95.78,97.13,94.97,95.56,142500.0],["2017-12-21",95.91,102.7,95.86,99.31,232800.0],["2017-12-22",99.65,102.63,98.441,100.32,71900.0],["2017-12-26",100.08,100.08,95.23,95.24,132500.0],["2017-12-27",96.03,97.04,93.8,95.45,338400.0],["2017-12-28",96.27,98.535,96.05,97.85,84800.0],["2017-12-29",97.85,99.755,97.57,97.72,55200.0],["2018-01-02",98.72,101.37,98.72,100.81,259000.0],["2018-01-03",102.39,104.0,101.3,102.37,129200.0],["2018-01-04",101.91,102.25,100.37,100.39,80200.0],["2018-01-05",99.51,101.54,98.16,98.52,152700.0],["2018-01-08",99.0,99.0,96.924,97.41,171100.0],["2018-01-09",96.98,101.87,96.98,100.33,313700.0],["2018-01-10",101.0,102.28,99.84,101.67,220200.0],["2018-01-11",102.0,102.67,100.05,101.84,160100.0],["2018-01-12",102.15,105.18,100.05,103.28,140700.0],["2018-01-16",104.65,105.48,101.85,102.86,232700.0],["2018-01-17",97.7,107.075,95.34,102.63,396800.0],["2018-01-18",109.46,119.6,109.46,115.56,1545200.0],["2018-01-19",115.1,116.935,110.7,112.67,455200.0],["2018-01-22",113.86,120.0,113.75,118.26,313100.0],["2018-01-23",120.0,127.49,117.231,123.76,433100.0],["2018-01-24",123.32,124.47,114.46,114.62,396100.0],["2018-01-25",116.38,125.0,116.0,124.09,309700.0],["2018-01-26",125.0,126.0,122.28,123.92,294700.0],["2018-01-29",124.33,128.42,123.9,126.48,225100.0],["2018-01-30",125.21,125.21,118.76,123.75,305700.0],["2018-01-31",124.65,137.5,122.34,135.75,458000.0],["2018-02-01",137.65,141.22,134.01,138.92,363600.0],["2018-02-02",138.93,142.0,136.01,136.89,314000.0],["2018-02-05",137.2,138.67,129.08,130.62,297000.0],["2018-02-06",125.44,128.72,119.28,125.0,699500.0],["2018-02-07",124.04,127.61,122.13,125.75,228500.0],["2018-02-08",125.25,131.842,122.28,122.94,252300.0],["2018-02-09",122.39,126.72,117.46,125.48,403200.0],["2018-02-12",128.87,128.87,123.23,123.47,326900.0],["2018-02-13",122.51,124.24,119.0,122.09,158900.0],["2018-02-14",121.45,130.02,121.43,129.24,207400.0],["2018-02-15",131.24,136.95,130.31,136.69,178300.0],["2018-02-16",136.0,139.52,135.72,136.64,189000.0],["2018-02-20",136.2,142.834,135.15,135.66,355200.0],["2018-02-21",137.15,150.97,137.15,149.92,481500.0],["2018-02-22",150.0,164.15,149.951,155.9,911700.0],["2018-02-23",157.2,159.89,147.02,155.96,343200.0],["2018-02-26",155.0,155.09,149.19,154.51,208000.0],["2018-02-27",153.98,157.88,150.0,150.97,247100.0],["2018-02-28",152.0,152.79,143.02,143.47,363600.0],["2018-03-01",144.9,146.24,137.596,143.73,424500.0],["2018-03-02",140.61,151.31,139.21,150.72,716000.0],["2018-03-05",147.43,153.89,144.066,151.48,481500.0],["2018-03-06",152.62,157.86,150.01,152.45,363500.0],["2018-03-07",151.25,155.36,149.89,154.47,274700.0],["2018-03-08",154.95,155.22,150.04,150.29,1042400.0],["2018-03-09",150.98,154.88,150.98,151.97,341300.0],["2018-03-12",152.21,154.98,150.28,154.3,452300.0],["2018-03-13",154.91,156.71,152.02,155.48,321100.0],["2018-03-14",155.39,161.91,153.04,153.8,408300.0],["2018-03-15",154.07,157.99,154.07,156.53,469600.0],["2018-03-16",154.95,158.2,154.95,158.15,722300.0],["2018-03-19",156.09,166.0,155.16,163.61,656000.0],["2018-03-20",165.09,177.0,164.72,172.17,646600.0],["2018-03-21",173.35,182.79,171.68,177.22,693400.0],["2018-03-22",175.52,175.94,158.3,164.38,1218500.0],["2018-03-23",165.01,166.86,155.75,158.01,505100.0],["2018-03-26",165.7,166.0,159.22,164.72,271000.0],["2018-03-27",166.83,167.62,162.7,165.1,535600.0],["2018-03-28",164.91,165.0,161.26,164.01,505800.0],["2018-03-29",165.1,169.78,163.16,168.0,401400.0],["2018-04-02",166.32,167.78,163.0,165.32,679300.0],["2018-04-03",165.54,167.5,162.091,165.0,440300.0],["2018-04-04",161.19,165.48,159.001,164.92,402000.0],["2018-04-05",166.57,167.005,162.91,164.35,125700.0],["2018-04-06",161.64,164.99,161.44,164.48,269500.0],["2018-04-09",165.02,169.23,164.02,166.23,249500.0],["2018-04-10",167.3,174.389,167.3,174.04,236500.0],["2018-04-11",174.0,176.97,171.51,171.82,319500.0],["2018-04-12",173.59,173.6,171.16,171.53,322500.0],["2018-04-13",171.42,172.45,167.01,168.22,235100.0],["2018-04-16",168.83,169.23,165.05,166.62,181800.0],["2018-04-17",168.29,169.99,165.331,166.22,191400.0],["2018-04-18",166.52,172.9,165.51,169.13,533800.0],["2018-04-19",168.28,173.35,168.28,171.72,399700.0],["2018-04-20",170.71,171.82,166.7,167.99,417100.0],["2018-04-23",168.67,171.39,168.57,169.64,243200.0],["2018-04-24",170.49,170.88,168.84,169.79,249400.0],["2018-04-25",168.37,169.76,160.52,166.0,326000.0],["2018-04-26",167.25,170.22,165.68,169.68,244500.0],["2018-04-27",169.61,174.97,169.14,173.85,130800.0],["2018-04-30",174.27,175.84,169.44,169.58,206800.0],["2018-05-01",169.57,173.76,168.65,171.11,187600.0],["2018-05-02",171.3,187.895,171.3,181.29,549900.0],["2018-05-03",180.0,186.455,176.75,184.2,336400.0],["2018-05-04",182.12,183.971,179.254,180.91,134300.0],["2018-05-07",181.29,182.96,178.0,179.14,157900.0],["2018-05-08",178.58,181.88,177.574,179.26,147300.0],["2018-05-09",179.44,180.88,178.58,179.48,162100.0],["2018-05-10",180.0,189.18,167.91,170.0,563200.0],["2018-05-11",172.0,179.473,172.0,174.14,355400.0],["2018-05-14",179.98,194.7,178.175,187.03,987600.0],["2018-05-15",186.59,187.41,180.52,186.99,452900.0],["2018-05-16",187.38,189.137,181.52,182.49,222400.0],["2018-05-17",182.76,190.16,181.03,189.11,239900.0],["2018-05-18",189.0,195.0,186.5,194.55,234500.0],["2018-05-21",195.18,202.88,189.81,193.2,529500.0],["2018-05-22",193.45,196.0,190.68,193.48,209700.0],["2018-05-23",195.51,196.93,191.22,192.98,177400.0],["2018-05-24",193.49,193.9,187.35,187.86,261900.0],["2018-05-25",188.5,189.8,185.473,189.7,123700.0],["2018-05-29",189.17,192.8,186.9,192.45,164300.0],["2018-05-30",192.7,197.3,192.165,194.79,245300.0],["2018-05-31",195.0,200.63,194.5,200.12,186100.0],["2018-06-01",200.0,204.96,199.6,204.05,463800.0],["2018-06-04",205.0,206.717,196.43,199.6,244900.0],["2018-06-05",200.0,204.8,198.26,204.53,247600.0],["2018-06-06",205.0,219.19,204.21,209.9,443300.0],["2018-06-07",214.38,214.38,204.45,213.43,343000.0],["2018-06-08",210.1,220.1,210.1,216.77,256200.0],["2018-06-11",218.11,218.74,199.16,199.98,389700.0],["2018-06-12",203.01,207.775,198.355,198.65,294800.0],["2018-06-13",200.63,202.87,176.12,176.23,822900.0],["2018-06-14",178.81,185.41,170.63,174.95,815800.0],["2018-06-15",174.69,178.56,163.4,168.49,1098600.0],["2018-06-18",166.18,171.75,164.526,167.12,278600.0],["2018-06-19",165.58,166.14,160.21,165.1,337700.0],["2018-06-20",168.94,171.4,165.23,170.25,338100.0],["2018-06-21",169.28,170.885,167.2,168.29,265100.0],["2018-06-22",169.8,171.37,166.48,170.1,273100.0],["2018-06-25",169.8,169.8,161.83,165.09,270100.0],["2018-06-26",165.08,165.912,153.52,160.4,376100.0],["2018-06-27",160.0,164.64,147.75,152.5,458100.0],["2018-06-28",152.03,156.1,145.06,154.64,640500.0],["2018-06-29",154.26,157.84,150.57,153.73,214000.0],["2018-07-02",151.41,155.31,150.12,155.04,113500.0],["2018-07-03",155.0,155.84,151.75,152.62,140500.0],["2018-07-05",154.13,158.3,151.43,157.75,283700.0],["2018-07-06",156.6,172.05,156.02,168.97,488300.0],["2018-07-09",169.31,173.05,168.52,169.94,181700.0],["2018-07-10",170.0,170.0,161.7,163.63,282400.0],["2018-07-11",163.35,163.67,159.1,162.88,172500.0],["2018-07-12",163.78,165.89,162.0,165.34,175200.0],["2018-07-13",165.99,168.29,160.68,166.09,229500.0],["2018-07-16",164.4,166.0,160.81,163.19,180800.0],["2018-07-17",163.17,166.55,161.02,164.12,216100.0],["2018-07-18",164.75,166.54,161.52,165.05,141500.0],["2018-07-19",164.05,165.85,162.5,164.11,189900.0],["2018-07-20",165.12,172.92,164.29,169.23,279200.0],["2018-07-23",172.28,178.0,171.0,174.96,328300.0],["2018-07-24",178.0,178.0,174.08,176.37,299400.0],["2018-07-25",176.42,177.19,174.5,176.11,268200.0],["2018-07-26",174.9,176.0,171.74,173.12,184900.0],["2018-07-27",172.9,174.583,164.7,166.52,302900.0],["2018-07-30",166.62,182.96,165.171,177.03,386700.0],["2018-07-31",177.03,190.0,174.96,189.66,510500.0],["2018-08-01",189.0,194.56,180.66,181.74,548800.0],["2018-08-02",178.59,183.86,176.0,178.14,328700.0],["2018-08-03",178.77,179.76,168.67,175.02,416700.0],["2018-08-06",173.9,177.72,170.06,176.74,521000.0],["2018-08-07",177.78,181.415,175.34,179.44,273200.0],["2018-08-08",177.0,177.13,170.52,171.56,334900.0],["2018-08-09",170.22,177.16,170.22,172.2,277000.0],["2018-08-10",171.68,173.12,161.63,165.28,384700.0],["2018-08-13",163.1,164.76,155.51,159.03,284500.0],["2018-08-14",158.14,164.56,158.14,164.0,278800.0],["2018-08-15",162.31,163.37,156.68,157.68,451800.0],["2018-08-16",157.38,160.8,155.01,157.13,331300.0],["2018-08-17",157.56,161.88,155.52,157.32,135000.0],["2018-08-20",158.16,161.329,156.96,160.31,202500.0],["2018-08-21",159.32,165.93,156.935,163.33,314900.0],["2018-08-22",162.26,169.48,162.26,167.97,180400.0],["2018-08-23",168.98,171.34,167.03,167.2,224500.0],["2018-08-24",167.21,172.909,167.21,171.63,143100.0],["2018-08-27",173.83,181.371,173.0,178.29,338800.0],["2018-08-28",179.32,182.305,175.68,177.76,261300.0],["2018-08-29",178.92,180.17,176.61,178.9,120600.0],["2018-08-30",177.99,179.45,176.315,177.7,145500.0],["2018-08-31",177.7,179.85,176.92,177.53,133100.0],["2018-09-04",176.53,178.8,174.52,175.45,199700.0],["2018-09-05",174.64,175.99,165.28,169.21,208000.0],["2018-09-06",168.41,168.61,161.02,163.3,195900.0],["2018-09-07",163.26,165.666,161.99,163.51,84000.0],["2018-09-10",164.34,166.26,162.3,165.34,286700.0],["2018-09-11",165.72,167.78,163.25,166.85,157200.0],["2018-09-12",158.99,164.86,157.18,164.09,270500.0],["2018-09-13",164.12,170.0,163.06,163.81,162100.0],["2018-09-14",163.5,165.03,159.0,161.68,243300.0],["2018-09-17",161.33,164.8,159.0,160.0,218700.0],["2018-09-18",160.6,163.25,159.23,160.75,246700.0],["2018-09-19",161.72,164.64,161.72,163.5,138400.0],["2018-09-20",165.0,165.0,157.8,162.9,248500.0],["2018-09-21",164.03,165.41,162.44,163.97,519300.0],["2018-09-24",164.42,166.36,162.4,166.06,212700.0],["2018-09-25",166.05,171.06,165.11,169.44,255300.0],["2018-09-26",170.0,179.57,170.0,172.03,248700.0],["2018-09-27",173.0,175.68,169.16,172.67,160100.0],["2018-09-28",171.78,174.53,169.15,172.22,181200.0],["2018-10-01",172.11,175.7,172.11,175.15,162200.0],["2018-10-02",174.82,174.965,167.425,170.68,290000.0],["2018-10-03",170.76,171.47,166.868,169.0,165900.0],["2018-10-04",168.41,169.3,160.15,160.59,184400.0],["2018-10-05",161.38,161.38,148.46,149.95,380700.0],["2018-10-08",148.7,149.07,139.15,146.61,514000.0],["2018-10-09",146.58,147.09,142.02,142.25,208800.0],["2018-10-10",141.79,142.918,129.68,130.23,425000.0],["2018-10-11",125.81,131.03,123.82,126.33,1087400.0],["2018-10-12",129.05,130.3,124.23,126.84,598400.0],["2018-10-15",125.84,126.985,122.91,126.28,230400.0],["2018-10-16",126.05,127.41,123.59,126.69,538000.0],["2018-10-17",126.74,128.5,124.716,126.28,480500.0],["2018-10-18",125.89,125.9,122.67,124.11,169600.0],["2018-10-19",125.27,129.05,124.29,124.74,357200.0],["2018-10-22",127.65,127.65,116.84,117.43,281100.0],["2018-10-23",115.0,118.98,110.93,116.85,465900.0],["2018-10-24",116.97,118.135,110.01,110.05,437600.0],["2018-10-25",110.06,114.42,108.69,113.79,515300.0],["2018-10-26",110.71,115.13,108.22,113.69,493300.0],["2018-10-29",114.26,115.44,105.86,107.01,303600.0],["2018-10-30",106.34,112.8,105.19,110.69,591700.0],["2018-10-31",111.33,126.65,111.25,125.94,754100.0],["2018-11-01",129.87,137.4,122.1,130.09,823000.0],["2018-11-02",130.56,135.58,124.51,126.5,833600.0],["2018-11-05",125.96,128.12,122.53,126.97,468300.0],["2018-11-06",126.71,127.41,123.16,124.65,143500.0],["2018-11-07",125.69,127.47,119.59,123.49,510500.0],["2018-11-08",125.01,127.68,121.49,126.43,597500.0],["2018-11-09",126.23,126.23,117.3,121.25,461300.0],["2018-11-12",121.56,122.65,110.33,110.66,473700.0],["2018-11-13",112.14,117.92,111.0,114.69,342300.0],["2018-11-14",116.58,126.06,116.14,124.23,959200.0],["2018-11-15",124.69,129.26,124.38,127.0,857600.0],["2018-11-16",127.28,128.85,125.09,127.02,933700.0],["2018-11-19",128.05,128.17,121.54,124.33,521200.0],["2018-11-20",120.31,127.05,120.31,125.82,447100.0],["2018-11-21",127.66,129.96,125.21,129.4,1246700.0],["2018-11-23",128.08,141.43,128.08,136.22,598100.0],["2018-11-26",139.0,142.43,134.51,141.86,497000.0],["2018-11-27",140.27,147.02,139.293,145.97,603600.0],["2018-11-28",147.01,150.0,143.18,149.51,458300.0],["2018-11-29",148.22,154.16,143.6,143.91,749800.0],["2018-11-30",143.19,155.99,142.595,153.31,4495600.0],["2018-12-03",158.4,164.99,150.28,150.8,607400.0],["2018-12-04",151.01,155.955,142.521,147.16,643900.0],["2018-12-06",144.95,144.95,134.625,139.62,738300.0],["2018-12-07",140.31,142.3,135.05,137.59,389800.0],["2018-12-10",137.2,139.95,132.837,136.36,306100.0],["2018-12-11",139.02,141.74,136.05,136.82,368800.0],["2018-12-12",137.45,145.2,137.45,141.89,721200.0],["2018-12-13",143.0,143.91,131.05,131.42,351100.0],["2018-12-14",130.63,134.87,129.23,133.85,437900.0],["2018-12-17",133.0,138.0,130.08,133.44,357500.0],["2018-12-18",135.66,136.55,130.84,132.94,520500.0],["2018-12-19",133.0,136.22,132.15,133.89,694100.0],["2018-12-20",135.0,138.595,125.05,128.04,1671700.0],["2018-12-21",128.42,131.645,121.07,124.5,1265300.0],["2018-12-24",123.7,124.95,118.38,122.56,410000.0],["2018-12-26",124.15,134.22,124.095,133.86,281400.0],["2018-12-27",130.0,138.64,129.17,137.85,246400.0],["2018-12-28",139.4,140.277,135.531,136.92,403100.0],["2018-12-31",136.91,143.68,135.86,140.26,230400.0],["2019-01-02",137.64,138.6,131.34,136.03,690100.0],["2019-01-03",114.99,128.435,108.0,128.3,3090800.0],["2019-01-04",127.6,132.49,120.59,127.86,1280300.0],["2019-01-07",128.91,132.69,125.03,131.68,606900.0],["2019-01-08",133.27,142.03,132.0,139.53,560900.0],["2019-01-09",140.08,144.74,137.99,142.75,455600.0],["2019-01-10",141.33,142.379,135.88,142.37,503400.0],["2019-01-11",141.05,144.4,138.792,144.25,224600.0],["2019-01-14",142.16,142.6,137.17,137.55,265900.0],["2019-01-15",139.33,144.28,138.45,143.83,489600.0],["2019-01-16",142.94,143.8,139.29,140.81,289800.0],["2019-01-17",140.0,143.85,139.11,141.31,312800.0],["2019-01-18",141.86,143.64,140.32,143.28,275000.0],["2019-01-22",142.53,149.62,135.26,136.29,527900.0],["2019-01-23",136.83,137.245,132.59,132.67,355300.0],["2019-01-24",132.56,135.205,124.24,125.12,401900.0],["2019-01-25",126.81,127.52,123.96,126.13,288100.0],["2019-01-28",125.05,128.58,123.27,128.2,212600.0],["2019-01-29",129.64,129.94,123.29,123.8,335600.0],["2019-01-30",124.62,126.84,121.26,126.51,196100.0],["2019-01-31",125.77,131.99,125.77,129.48,175400.0],["2019-02-01",129.3,134.515,128.0,131.21,177700.0],["2019-02-04",132.93,134.115,129.88,131.26,122400.0],["2019-02-05",131.44,133.98,131.05,131.16,107000.0],["2019-02-06",130.68,132.25,130.0,130.64,69000.0],["2019-02-07",130.31,131.65,126.06,126.06,170800.0],["2019-02-08",125.05,131.02,125.05,129.26,169500.0],["2019-02-11",130.56,133.31,129.39,132.23,149400.0],["2019-02-12",134.73,138.85,134.522,136.27,196300.0],["2019-02-13",137.47,138.38,134.14,135.43,336400.0],["2019-02-14",135.09,137.085,133.33,134.68,147300.0],["2019-02-15",134.95,135.76,130.01,132.22,279500.0],["2019-02-19",132.33,139.6,131.57,138.93,298800.0],["2019-02-20",138.93,141.335,137.05,139.01,250400.0],["2019-02-21",138.73,140.66,133.76,138.85,327500.0],["2019-02-22",139.0,139.24,135.05,137.78,205500.0],["2019-02-25",139.26,143.0,137.62,139.45,282600.0],["2019-02-26",139.06,140.89,137.72,140.02,248400.0],["2019-02-27",139.93,142.4,137.38,139.97,261000.0],["2019-02-28",135.01,137.49,130.21,137.05,434100.0],["2019-03-01",138.44,154.865,138.14,151.31,625600.0],["2019-03-04",153.02,155.0,148.53,151.83,586300.0],["2019-03-05",152.52,154.98,149.56,149.57,346300.0],["2019-03-06",149.34,150.52,142.42,143.64,231900.0],["2019-03-07",143.4,144.46,139.15,139.29,231600.0],["2019-03-08",136.29,136.45,128.12,128.75,398000.0],["2019-03-11",129.9,138.48,129.9,134.79,416900.0],["2019-03-12",135.7,137.69,134.69,135.97,249000.0],["2019-03-13",135.67,136.83,132.97,136.52,287600.0],["2019-03-14",136.5,137.28,134.68,134.78,156200.0],["2019-03-15",136.92,139.735,135.8,135.99,400100.0],["2019-03-18",135.9,136.1,132.27,135.0,164900.0],["2019-03-19",135.32,138.95,134.33,136.56,284600.0],["2019-03-20",136.95,138.74,134.13,134.35,132400.0],["2019-03-21",133.95,136.65,133.45,136.62,127400.0],["2019-03-22",135.75,135.75,124.13,124.46,273600.0],["2019-03-25",125.0,127.05,121.67,126.02,197500.0],["2019-03-26",127.86,128.59,121.81,122.82,260900.0],["2019-03-27",122.82,125.84,122.749,124.03,312400.0],["2019-03-28",124.38,127.357,123.56,126.5,166300.0],["2019-03-29",128.11,132.375,125.35,132.0,237300.0],["2019-04-01",133.38,139.75,133.2,138.18,436600.0],["2019-04-02",138.18,142.34,136.778,141.85,237000.0],["2019-04-03",142.98,146.0,142.09,144.67,309500.0],["2019-04-04",144.78,148.805,142.233,146.74,271400.0],["2019-04-05",146.0,148.58,144.52,146.86,202100.0],["2019-04-08",145.74,146.55,140.1,145.68,224200.0],["2019-04-09",145.62,147.7,142.52,144.79,206800.0],["2019-04-10",145.11,147.49,142.45,146.17,317900.0],["2019-04-11",145.48,145.5,138.5,138.79,301400.0],["2019-04-12",141.21,142.285,129.426,130.1,431300.0],["2019-04-15",130.92,132.989,126.48,128.52,375600.0],["2019-04-16",129.79,130.42,128.03,128.63,239100.0],["2019-04-17",129.2,131.09,119.08,121.03,721600.0],["2019-04-18",122.34,122.49,117.18,119.8,576400.0],["2019-04-22",119.42,120.97,117.28,120.27,256700.0],["2019-04-23",120.28,121.83,117.67,121.11,571100.0],["2019-04-24",121.09,121.12,118.02,120.01,286500.0],["2019-04-25",118.49,121.97,118.44,120.82,235100.0],["2019-04-26",120.65,121.8,118.51,120.59,192600.0],["2019-04-29",120.7,129.2,119.835,128.11,245300.0],["2019-04-30",127.51,128.423,122.175,124.23,219800.0],["2019-05-01",124.45,128.28,123.66,126.19,218600.0],["2019-05-02",125.99,127.81,125.01,126.84,161200.0],["2019-05-03",127.11,131.48,127.11,130.59,152000.0],["2019-05-06",126.88,130.055,125.5,128.11,289800.0],["2019-05-07",127.06,128.1,122.49,123.47,510800.0],["2019-05-08",122.27,124.12,115.93,117.5,315400.0],["2019-05-09",117.04,122.685,115.275,121.24,271100.0],["2019-05-10",125.97,138.0,123.11,134.22,532400.0],["2019-05-13",130.0,130.0,123.26,123.46,352800.0],["2019-05-14",125.01,134.615,124.79,133.45,408300.0],["2019-05-15",131.61,134.3,129.137,133.45,205000.0],["2019-05-16",134.71,139.27,134.535,138.24,266600.0],["2019-05-17",135.0,137.26,131.05,131.49,264100.0],["2019-05-20",131.08,131.5,123.81,123.83,256800.0],["2019-05-21",126.01,130.81,126.01,130.63,233300.0],["2019-05-22",133.69,134.27,128.14,129.72,248000.0],["2019-05-23",127.15,131.495,125.7,128.34,265400.0],["2019-05-24",128.82,130.595,126.33,126.61,251600.0],["2019-05-28",128.24,129.25,122.08,123.11,625600.0],["2019-05-29",122.36,124.18,120.48,121.98,131000.0],["2019-05-30",121.93,122.35,119.0,120.17,158800.0],["2019-05-31",118.28,119.175,116.0,117.93,384000.0],["2019-06-03",118.79,119.95,115.52,116.9,284200.0],["2019-06-04",118.31,121.62,117.31,120.3,349300.0],["2019-06-05",121.32,122.04,116.76,119.96,233000.0],["2019-06-06",119.9,121.87,117.82,119.81,179400.0],["2019-06-07",120.62,122.99,118.66,122.5,120800.0],["2019-06-10",123.5,126.57,122.25,123.21,225600.0],["2019-06-11",124.95,127.98,123.55,127.63,287800.0],["2019-06-12",127.0,127.12,124.8,127.0,555800.0],["2019-06-13",127.0,129.49,124.53,125.09,243100.0],["2019-06-14",125.4,125.4,116.95,117.62,339800.0],["2019-06-17",119.22,119.39,113.24,113.99,717700.0],["2019-06-18",115.0,118.34,113.01,116.53,568000.0],["2019-06-19",117.7,121.98,117.6,119.91,197100.0],["2019-06-20",121.7,126.415,121.02,121.18,311800.0],["2019-06-21",121.13,122.06,118.83,121.38,238900.0],["2019-06-24",122.99,122.99,119.25,120.32,215700.0],["2019-06-25",121.06,124.09,119.28,121.02,120400.0],["2019-06-26",121.95,124.98,121.59,124.66,221800.0],["2019-06-27",125.0,126.75,123.19,125.66,154600.0],["2019-06-28",125.15,126.95,120.01,123.95,248900.0],["2019-07-01",126.05,129.98,125.54,127.04,226200.0],["2019-07-02",126.28,128.795,123.8,127.31,214200.0],["2019-07-03",127.08,130.0,127.08,129.96,144400.0],["2019-07-05",128.66,131.69,125.88,127.91,298400.0],["2019-07-08",126.94,128.98,124.7,128.05,220400.0],["2019-07-09",126.87,129.17,125.905,128.65,217900.0],["2019-07-10",129.01,129.74,121.8,124.27,476000.0],["2019-07-11",123.75,124.51,121.91,122.36,145900.0],["2019-07-12",122.75,125.445,121.83,122.7,104000.0],["2019-07-15",123.0,127.62,121.32,122.91,175100.0],["2019-07-16",122.9,122.9,118.6,121.17,172100.0],["2019-07-17",122.0,123.3,120.28,121.19,179300.0],["2019-07-18",121.74,124.94,118.5,124.4,260900.0],["2019-07-19",124.96,125.505,123.79,124.36,160600.0],["2019-07-22",125.12,130.58,122.85,129.51,361900.0],["2019-07-23",130.0,132.75,127.65,129.09,177900.0],["2019-07-24",127.87,129.2,126.59,129.0,107500.0],["2019-07-25",128.57,131.55,128.53,130.2,259600.0],["2019-07-26",130.34,133.215,129.8,132.79,170800.0],["2019-07-29",132.83,135.97,132.74,135.74,250700.0],["2019-07-30",135.76,137.48,134.27,137.2,173900.0],["2019-07-31",136.51,137.42,134.85,137.34,220900.0],["2019-08-01",136.68,139.0,135.372,136.27,240100.0],["2019-08-02",134.83,138.05,131.84,137.79,182700.0],["2019-08-05",134.96,137.0,128.29,129.74,367100.0],["2019-08-06",130.99,133.43,127.65,131.25,129400.0],["2019-08-07",130.46,133.0,127.515,130.83,119000.0],["2019-08-08",132.87,133.745,130.18,133.48,195300.0],["2019-08-09",133.41,136.735,131.06,132.98,390000.0],["2019-08-12",133.43,138.64,132.19,135.35,344600.0],["2019-08-13",135.27,137.261,134.155,135.9,286300.0],["2019-08-14",134.54,140.5,132.65,139.71,344700.0],["2019-08-15",138.7,145.323,138.7,141.19,336500.0],["2019-08-16",141.51,144.53,139.5,143.76,246200.0],["2019-08-19",145.0,149.05,144.99,148.29,199900.0],["2019-08-20",148.2,149.8,144.83,145.15,255400.0],["2019-08-21",145.15,147.53,143.5,146.04,205800.0],["2019-08-22",150.0,150.0,143.52,143.75,406600.0],["2019-08-23",141.75,146.4,141.75,142.73,276600.0],["2019-08-26",143.76,144.35,141.22,142.17,184000.0],["2019-08-27",142.0,142.585,136.43,141.61,352500.0],["2019-08-28",140.29,142.0,138.43,139.87,216000.0],["2019-08-29",141.56,145.91,139.0,144.81,257800.0],["2019-08-30",144.75,145.985,142.52,143.75,175500.0],["2019-09-03",143.0,145.68,142.67,145.54,230400.0],["2019-09-04",147.0,148.66,140.01,140.56,366300.0],["2019-09-05",140.0,142.59,121.72,131.03,1450200.0],["2019-09-06",123.35,125.75,118.0,120.61,1231200.0],["2019-09-09",121.41,133.98,121.41,125.45,691600.0],["2019-09-10",125.46,127.86,123.2,127.45,300600.0],["2019-09-11",127.75,128.48,125.02,128.08,351800.0],["2019-09-12",127.14,133.95,126.5,133.09,266700.0],["2019-09-13",132.0,136.59,131.4,134.19,270300.0],["2019-09-16",133.78,136.46,130.51,132.01,308900.0],["2019-09-17",132.01,134.7,131.285,133.12,247600.0],["2019-09-18",131.77,131.78,128.35,130.9,335900.0],["2019-09-19",130.88,133.5,130.88,132.95,289200.0],["2019-09-20",132.46,137.86,132.03,135.52,423600.0],["2019-09-23",135.86,137.185,133.36,135.07,339600.0],["2019-09-24",134.98,135.99,130.62,133.32,270200.0],["2019-09-25",132.23,132.36,128.65,129.99,214700.0],["2019-09-26",129.92,131.18,127.15,128.12,302900.0],["2019-09-27",129.38,129.56,120.75,121.59,731700.0],["2019-09-30",121.07,125.19,121.07,122.46,322800.0],["2019-10-01",122.41,123.77,118.87,119.48,334400.0],["2019-10-02",120.23,121.28,116.665,120.88,321500.0],["2019-10-03",120.27,122.18,119.16,121.14,206800.0],["2019-10-04",121.28,123.16,120.3,122.25,236700.0],["2019-10-07",122.01,123.415,119.2,120.51,189500.0],["2019-10-08",118.78,120.09,115.73,115.78,422000.0],["2019-10-09",116.78,117.622,115.51,115.87,174000.0],["2019-10-10",116.39,118.32,114.41,116.55,389100.0],["2019-10-11",117.75,120.69,116.865,119.45,191300.0],["2019-10-14",119.0,123.8,118.515,122.5,197400.0],["2019-10-15",122.66,124.98,121.81,124.82,152200.0],["2019-10-16",123.44,127.69,123.41,126.52,150900.0],["2019-10-17",127.7,133.58,127.57,133.27,200700.0],["2019-10-18",133.46,134.34,131.24,132.28,263800.0],["2019-10-21",132.28,133.88,131.66,133.0,306200.0],["2019-10-22",134.14,138.25,133.89,135.76,230500.0],["2019-10-23",135.98,138.0,133.3,137.91,260500.0],["2019-10-24",137.21,139.05,135.84,139.05,195500.0],["2019-10-25",138.27,140.89,137.79,138.89,178600.0],["2019-10-28",138.85,143.523,137.92,140.88,263100.0],["2019-10-29",140.21,140.605,136.001,138.86,303400.0],["2019-10-30",139.15,139.98,136.65,139.07,243100.0],["2019-10-31",137.71,139.82,136.38,138.34,412700.0],["2019-11-01",170.0,189.99,170.0,189.56,2999000.0],["2019-11-04",188.89,193.895,188.35,191.18,733400.0],["2019-11-05",189.81,192.735,186.88,190.07,477400.0],["2019-11-06",188.84,192.8,186.22,189.59,427900.0],["2019-11-07",187.46,192.9,187.139,192.89,246100.0],["2019-11-08",192.01,200.0,190.43,199.44,418000.0],["2019-11-11",198.89,199.17,191.665,191.72,376100.0],["2019-11-12",190.1,197.9,186.5,196.31,425200.0],["2019-11-13",190.27,198.42,190.0,197.3,202100.0],["2019-11-14",196.27,197.29,190.24,196.4,369500.0],["2019-11-15",202.05,204.0,194.825,198.25,518800.0],["2019-11-18",198.25,199.12,191.1,196.01,308500.0],["2019-11-19",196.66,204.415,196.66,203.9,454200.0],["2019-11-20",198.32,208.4,198.32,203.31,377400.0],["2019-11-21",204.07,208.98,201.82,208.34,189200.0],["2019-11-22",207.96,208.83,205.69,207.31,372400.0],["2019-11-25",204.8,210.35,204.33,205.48,408900.0],["2019-11-26",206.3,207.1,201.56,203.33,433900.0],["2019-11-27",203.92,205.025,202.71,204.24,198600.0],["2019-11-29",203.67,204.68,202.025,203.29,153400.0],["2019-12-02",201.58,205.44,200.5,201.91,321100.0],["2019-12-03",200.0,204.32,199.73,199.91,304000.0],["2019-12-04",199.0,199.65,192.08,192.44,461800.0],["2019-12-05",191.05,193.0,187.48,189.2,435400.0],["2019-12-06",190.0,190.27,185.315,186.92,508000.0],["2019-12-09",190.0,192.8,181.59,182.55,255900.0],["2019-12-10",181.74,185.36,179.59,182.38,274600.0],["2019-12-11",181.72,183.24,178.6,179.93,289900.0],["2019-12-12",179.99,182.245,178.03,179.17,175400.0],["2019-12-13",178.29,181.0,175.02,176.03,276100.0],["2019-12-16",164.84,175.54,157.23,165.09,2208300.0],["2019-12-17",165.35,165.86,158.02,162.86,941700.0],["2019-12-18",164.31,169.29,161.3,166.91,785600.0],["2019-12-19",169.37,170.52,165.395,168.47,343000.0],["2019-12-20",169.58,174.37,169.35,173.14,665600.0],["2019-12-23",173.15,173.95,168.45,169.69,164100.0],["2019-12-24",170.14,171.78,168.14,168.7,50900.0],["2019-12-26",166.68,169.47,166.68,167.81,185600.0],["2019-12-27",168.46,169.5,166.22,167.18,207300.0],["2019-12-30",167.92,167.92,163.17,166.4,292000.0],["2019-12-31",165.59,169.06,164.82,165.76,222800.0],["2020-01-02",168.0,168.0,163.61,165.92,402600.0],["2020-01-03",163.74,165.78,161.215,162.34,249700.0],["2020-01-06",160.72,164.55,160.38,164.5,247900.0],["2020-01-07",164.5,165.04,160.9,163.24,252400.0],["2020-01-08",162.02,163.92,158.335,161.33,218900.0],["2020-01-09",163.0,168.0,162.668,167.44,520700.0],["2020-01-10",169.9,169.9,162.68,163.0,591600.0],["2020-01-13",164.0,164.56,160.18,163.8,206500.0],["2020-01-14",163.0,167.75,161.45,167.75,432400.0],["2020-01-15",166.4,168.99,164.515,165.01,248500.0],["2020-01-16",167.0,168.13,165.05,167.85,232900.0],["2020-01-17",169.0,171.91,167.53,170.36,350800.0],["2020-01-21",173.2,173.835,169.47,169.67,334800.0],["2020-01-22",170.02,171.218,166.61,169.27,142900.0],["2020-01-23",169.07,170.74,165.615,169.04,129100.0],["2020-01-24",170.87,171.49,163.08,163.56,162000.0],["2020-01-27",160.08,162.975,158.11,160.54,154800.0],["2020-01-28",160.86,162.23,158.545,159.22,122800.0],["2020-01-29",158.94,161.34,155.12,156.16,312500.0],["2020-01-30",154.37,155.28,152.16,153.49,214500.0],["2020-01-31",152.21,154.69,150.86,152.36,334500.0],["2020-02-03",150.36,156.65,150.1,154.51,223500.0],["2020-02-04",157.09,161.11,154.785,160.73,214100.0],["2020-02-05",162.99,163.81,160.12,163.7,196000.0],["2020-02-06",164.99,165.525,162.0,164.51,174400.0],["2020-02-07",164.62,167.38,163.4,164.97,191200.0],["2020-02-10",164.91,167.24,164.0,166.73,142000.0],["2020-02-11",167.0,170.275,165.928,167.21,246700.0],["2020-02-12",167.4,169.06,165.551,168.44,96100.0],["2020-02-13",166.73,168.75,165.91,168.44,114100.0],["2020-02-14",168.34,171.31,166.7,171.09,181500.0],["2020-02-18",171.61,171.994,169.23,170.79,259000.0],["2020-02-19",171.73,173.98,170.58,173.19,237300.0],["2020-02-20",171.97,173.11,170.03,171.0,375100.0],["2020-02-21",170.0,170.01,165.55,169.54,287500.0],["2020-02-24",164.93,165.51,160.623,163.96,433000.0],["2020-02-25",165.58,166.0,157.53,158.58,419000.0],["2020-02-26",158.58,162.57,156.57,158.04,277500.0],["2020-02-27",155.5,158.72,151.9,154.99,337900.0],["2020-02-28",152.1,158.35,151.0,158.35,446700.0],["2020-03-02",159.94,164.13,156.44,164.06,533100.0],["2020-03-03",164.06,164.06,153.425,154.63,757300.0],["2020-03-04",156.13,159.38,155.582,157.89,283500.0],["2020-03-05",155.38,157.75,154.0,155.67,331800.0],["2020-03-06",151.79,159.07,151.79,153.31,345200.0],["2020-03-09",146.91,154.53,140.0,153.07,567500.0],["2020-03-10",156.22,156.48,150.54,156.27,458800.0],["2020-03-11",153.35,155.6,143.41,145.69,524500.0],["2020-03-12",140.01,143.26,136.46,137.83,524900.0],["2020-03-13",150.0,150.735,136.48,144.6,458900.0],["2020-03-16",135.0,144.0,129.43,140.0,569300.0],["2020-03-17",135.78,158.83,135.78,158.8,387200.0],["2020-03-18",149.27,155.97,141.53,155.93,428100.0],["2020-03-19",155.86,155.86,146.78,148.37,465300.0],["2020-03-20",147.02,149.61,121.19,126.0,2350900.0],["2020-03-23",127.75,132.175,122.99,127.8,408900.0],["2020-03-24",132.0,134.79,127.42,129.27,381100.0],["2020-03-25",126.0,128.95,118.55,121.84,903300.0],["2020-03-26",122.43,127.37,122.27,126.29,486500.0],["2020-03-27",125.4,129.0,123.14,125.52,362100.0],["2020-03-30",127.89,127.9,122.39,125.39,234300.0],["2020-03-31",124.31,126.65,122.52,123.11,356900.0],["2020-04-01",123.95,126.48,122.26,123.9,273200.0],["2020-04-02",125.79,136.72,124.26,136.36,487700.0],["2020-04-03",135.61,139.98,134.9,139.98,183000.0],["2020-04-06",142.24,147.0,142.24,144.26,204400.0],["2020-04-07",145.0,145.0,135.11,136.04,265400.0],["2020-04-08",138.0,141.355,135.78,140.4,210800.0],["2020-04-09",140.94,150.9,140.94,150.4,196800.0],["2020-04-13",151.5,153.0,145.18,148.51,142000.0],["2020-04-14",150.38,158.64,149.24,158.35,203400.0],["2020-04-15",157.0,157.415,149.51,156.16,265600.0],["2020-04-16",157.25,160.5,154.36,156.88,282800.0],["2020-04-17",160.0,160.0,154.3,157.43,232400.0],["2020-04-20",157.42,165.63,154.778,161.03,152000.0],["2020-04-21",159.51,160.52,155.58,158.53,100400.0],["2020-04-22",160.16,163.0,159.05,160.68,166400.0],["2020-04-23",161.08,164.73,159.17,161.0,173100.0],["2020-04-24",162.12,163.28,159.5,160.2,112000.0],["2020-04-27",162.0,165.0,162.0,165.0,235200.0],["2020-04-28",165.0,165.715,162.522,163.12,223000.0],["2020-04-29",162.3,165.01,161.0,161.62,192000.0],["2020-04-30",160.05,162.81,151.58,152.83,179700.0],["2020-05-01",150.99,150.99,140.0,140.21,228100.0],["2020-05-04",140.21,140.88,136.48,137.5,257600.0],["2020-05-05",138.27,145.9,138.0,143.5,259300.0],["2020-05-06",143.72,146.01,142.35,144.38,161600.0],["2020-05-07",145.45,153.44,143.41,153.42,302300.0],["2020-05-08",155.99,159.9,154.52,156.81,253200.0],["2020-05-11",156.8,165.09,156.8,163.26,277800.0],["2020-05-12",160.62,166.23,157.29,158.38,231400.0],["2020-05-13",159.46,163.0,157.46,160.27,313900.0],["2020-05-14",160.14,163.46,157.67,163.24,249700.0],["2020-05-15",160.01,166.64,160.01,166.26,304100.0],["2020-05-18",168.0,169.13,165.47,166.25,263800.0],["2020-05-19",166.44,171.4,166.23,168.82,275900.0],["2020-05-20",170.78,171.26,163.36,165.8,275800.0],["2020-05-21",159.74,167.33,159.663,164.6,243400.0],["2020-05-22",162.4,163.23,157.77,159.12,382700.0],["2020-05-26",161.0,164.385,159.69,163.9,333800.0],["2020-05-27",163.02,163.585,157.03,160.915,242100.0],["2020-05-28",162.0,164.43,160.23,162.36,219900.0],["2020-05-29",162.7,167.58,158.61,165.54,524100.0],["2020-06-01",164.62,169.85,164.41,168.04,177600.0],["2020-06-02",168.0,169.355,165.3,168.33,207300.0],["2020-06-03",169.04,169.79,165.75,169.04,164900.0],["2020-06-04",167.83,173.36,167.13,171.51,215000.0],["2020-06-05",174.0,175.84,170.11,172.03,247700.0],["2020-06-08",170.84,174.22,169.48,172.88,183000.0],["2020-06-09",172.66,174.42,168.82,172.63,79300.0],["2020-06-10",173.0,175.27,171.77,171.87,138500.0],["2020-06-11",167.02,168.45,163.01,163.22,150400.0],["2020-06-12",163.49,164.06,155.16,163.92,181800.0],["2020-06-15",160.59,172.4,159.57,171.49,173000.0],["2020-06-16",172.73,179.96,172.51,173.23,219100.0],["2020-06-17",174.32,178.42,173.21,174.43,142200.0],["2020-06-18",174.1,179.59,174.1,177.4,113900.0],["2020-06-19",180.0,182.9,175.45,182.67,311900.0],["2020-06-22",182.1,184.11,179.02,183.48,144900.0],["2020-06-23",185.0,188.7,183.345,187.45,209200.0],["2020-06-24",187.0,189.88,185.17,186.15,193900.0],["2020-06-25",184.63,194.98,184.63,194.74,226400.0],["2020-06-26",200.0,201.0,192.28,195.41,374600.0],["2020-06-29",192.46,193.74,186.95,189.2,344100.0],["2020-06-30",185.93,188.94,181.17,188.4,267500.0],["2020-07-01",186.52,192.85,186.52,189.18,240200.0],["2020-07-02",193.1,196.04,189.068,195.86,251500.0],["2020-07-06",196.63,198.94,195.01,196.72,245700.0],["2020-07-07",195.33,200.39,195.33,196.59,287100.0],["2020-07-08",199.12,204.29,195.98,204.1,254200.0],["2020-07-09",204.32,205.0,193.11,199.81,280400.0],["2020-07-10",199.9,200.46,192.01,196.03,211400.0],["2020-07-13",205.51,223.53,205.26,213.01,995700.0],["2020-07-14",220.02,238.745,218.67,236.95,854400.0],["2020-07-15",243.04,247.37,230.97,239.31,581200.0],["2020-07-16",221.62,232.565,220.54,231.59,304400.0],["2020-07-17",236.29,250.34,233.05,248.67,570500.0],["2020-07-20",248.73,254.8,248.005,253.95,401800.0],["2020-07-21",254.0,256.01,247.61,248.19,349500.0],["2020-07-22",246.47,248.0,234.66,235.9,381600.0],["2020-07-23",240.48,241.84,230.56,233.05,282600.0],["2020-07-24",226.06,226.37,217.343,224.44,267400.0],["2020-07-27",224.0,227.89,221.61,224.0,223600.0],["2020-07-28",223.5,224.39,213.72,214.75,272000.0],["2020-07-29",214.81,215.905,207.46,208.5,376000.0],["2020-07-30",208.62,208.62,204.17,207.34,236200.0],["2020-07-31",207.02,210.521,205.29,209.0,191800.0],["2020-08-03",212.53,225.49,212.53,221.67,435300.0],["2020-08-04",223.18,226.01,216.02,222.65,227100.0],["2020-08-05",223.19,227.26,218.56,227.01,275800.0],["2020-08-06",225.28,227.32,218.05,224.06,145500.0],["2020-08-07",218.44,226.56,218.44,220.5,203700.0],["2020-08-10",215.17,217.0,207.96,209.39,268200.0],["2020-08-11",209.78,214.79,209.02,209.45,210100.0],["2020-08-12",210.49,214.29,208.513,213.23,151100.0],["2020-08-13",210.52,216.5,210.24,215.38,119600.0],["2020-08-14",213.16,214.32,209.05,210.72,114300.0],["2020-08-17",212.34,228.93,211.99,223.49,263900.0],["2020-08-18",223.06,236.27,223.06,231.96,303600.0],["2020-08-19",232.0,237.32,231.33,234.83,243900.0],["2020-08-20",230.08,237.95,229.6,235.33,201100.0],["2020-08-21",235.8,243.48,235.8,240.52,287500.0],["2020-08-24",240.89,242.55,235.09,237.39,280500.0],["2020-08-25",240.87,254.6,238.04,250.84,312200.0],["2020-08-26",251.58,254.29,245.5,249.26,128000.0],["2020-08-27",254.6,254.6,242.22,244.55,180400.0],["2020-08-28",244.34,245.39,239.64,242.96,174900.0],["2020-08-31",238.92,242.95,236.54,241.57,192200.0],["2020-09-01",239.92,240.18,230.0,236.3,272600.0],["2020-09-02",231.93,235.53,223.77,234.94,344000.0],["2020-09-03",234.36,236.06,231.04,232.75,220700.0],["2020-09-04",237.57,241.54,230.34,240.17,222600.0],["2020-09-08",236.37,238.54,226.13,237.16,331500.0],["2020-09-09",234.61,241.0,230.67,240.23,171400.0],["2020-09-10",240.79,242.56,236.94,238.25,224300.0],["2020-09-11",239.99,251.0,235.745,249.59,286900.0],["2020-09-14",248.57,252.59,246.69,250.17,183600.0],["2020-09-15",251.25,257.87,250.955,255.44,270900.0],["2020-09-16",256.01,258.48,253.27,255.13,286000.0],["2020-09-17",252.73,263.24,247.67,262.62,410600.0],["2020-09-18",267.62,275.34,262.87,273.96,491700.0],["2020-09-21",268.17,271.7,264.78,271.07,229200.0],["2020-09-22",268.81,269.48,263.72,268.8,100500.0],["2020-09-23",269.21,275.79,268.59,274.68,171100.0],["2020-09-24",274.57,279.8,270.25,276.57,244300.0],["2020-09-25",277.35,282.4,274.47,282.4,246200.0],["2020-09-28",282.55,283.0,277.51,280.65,230900.0],["2020-09-29",279.77,284.455,272.3,281.46,233600.0],["2020-09-30",280.4,287.74,280.4,286.44,180700.0],["2020-10-01",287.52,287.6,282.121,285.2,253400.0],["2020-10-02",282.69,286.61,281.47,283.28,132300.0],["2020-10-05",288.0,313.125,287.112,306.04,450100.0],["2020-10-06",306.0,307.54,295.48,295.87,216000.0],["2020-10-07",298.74,299.25,286.29,297.55,487700.0],["2020-10-08",300.38,305.59,295.22,301.49,126400.0],["2020-10-09",304.95,313.69,302.62,312.66,196100.0],["2020-10-12",313.13,318.29,307.2,307.55,165000.0],["2020-10-13",310.02,310.02,302.18,303.23,602700.0],["2020-10-14",305.64,309.082,301.28,303.93,277900.0],["2020-10-15",300.73,306.57,297.575,304.07,143300.0],["2020-10-16",303.99,322.98,301.84,316.61,173100.0],["2020-10-19",319.497,320.0,298.013,301.52,181500.0],["2020-10-20",301.52,303.22,298.0,299.9,191900.0],["2020-10-21",300.0,305.41,300.0,302.57,154400.0],["2020-10-22",301.65,308.11,296.95,303.79,238100.0],["2020-10-23",302.5,304.97,291.01,299.0,239000.0],["2020-10-26",298.03,303.96,295.27,301.28,88300.0],["2020-10-27",298.21,307.46,296.25,301.53,208700.0],["2020-10-28",301.52,302.015,296.1,299.24,120700.0],["2020-10-29",299.48,301.87,298.385,299.5,146000.0],["2020-10-30",293.78,297.814,287.345,296.52,253700.0],["2020-11-02",297.96,300.24,287.64,299.0,216200.0],["2020-11-03",300.41,307.5,299.09,300.0,172300.0],["2020-11-04",302.08,317.82,301.89,304.3,223000.0],["2020-11-05",306.86,306.87,299.54,300.0,457400.0],["2020-11-06",285.01,295.98,277.94,293.45,543900.0],["2020-11-09",288.0,290.52,276.22,280.0,470800.0],["2020-11-10",278.0,283.14,275.62,282.51,274600.0],["2020-11-11",284.77,290.789,279.87,285.0,150700.0],["2020-11-12",286.55,290.49,281.63,283.65,158000.0],["2020-11-13",293.14,293.14,276.69,278.05,261400.0],["2020-11-16",279.0,283.83,266.98,279.96,273200.0],["2020-11-17",277.61,288.76,274.2,284.33,174400.0],["2020-11-18",283.19,288.73,280.01,283.72,145600.0],["2020-11-19",288.71,289.05,278.76,281.91,256100.0],["2020-11-20",284.01,285.82,281.26,284.17,115900.0],["2020-11-23",283.16,284.69,268.18,273.78,463700.0],["2020-11-24",270.87,270.88,256.0,256.18,385400.0],["2020-11-25",255.05,268.53,253.5,264.16,285200.0],["2020-11-27",266.7,288.005,266.7,285.89,346600.0],["2020-11-30",282.88,286.04,253.03,255.69,5213400.0],["2020-12-01",260.01,262.5,243.54,246.49,484200.0],["2020-12-02",228.7,233.275,224.815,227.0,1285800.0],["2020-12-03",228.22,231.9,220.1,221.31,648400.0],["2020-12-04",222.57,228.64,220.64,222.88,639300.0],["2020-12-07",228.0,228.0,221.51,223.61,349900.0],["2020-12-08",223.29,229.5,221.375,228.09,466900.0],["2020-12-09",228.43,229.23,219.2,222.45,399100.0],["2020-12-10",223.99,228.66,220.5,227.95,657400.0],["2020-12-11",228.3,231.5,225.97,228.25,488100.0],["2020-12-14",226.8,232.694,224.745,228.06,730300.0],["2020-12-15",231.2,241.85,230.035,239.24,539900.0],["2020-12-16",253.03,254.72,241.45,247.63,603100.0],["2020-12-17",250.33,265.79,248.34,260.47,535600.0],["2020-12-18",267.0,269.5,255.86,257.28,511800.0],["2020-12-21",253.99,262.95,253.65,261.42,192200.0],["2020-12-22",260.97,264.5,258.29,261.44,132200.0],["2020-12-23",263.79,266.37,256.58,263.86,161600.0],["2020-12-24",263.04,266.8,259.57,263.72,78000.0],["2020-12-28",266.0,266.75,248.99,252.64,270500.0],["2020-12-29",250.66,255.39,244.09,245.0,323200.0],["2020-12-30",251.0,257.71,249.25,255.0,238100.0],["2020-12-31",258.0,263.66,250.565,258.39,207200.0],["2021-01-04",256.12,263.26,255.42,261.01,321900.0],["2021-01-05",261.54,269.22,261.54,268.88,258300.0],["2021-01-06",265.73,278.0,260.17,262.26,471600.0],["2021-01-07",260.44,262.23,254.0,260.64,357600.0],["2021-01-08",264.74,280.78,263.26,279.25,284000.0],["2021-01-11",280.91,284.71,273.02,278.92,165200.0],["2021-01-12",304.01,306.5,284.74,288.93,737400.0],["2021-01-13",298.0,312.55,295.2,310.14,544300.0],["2021-01-14",319.15,345.85,319.15,335.96,477100.0],["2021-01-15",339.26,345.98,331.455,345.0,502400.0],["2021-01-19",350.0,359.96,348.02,356.68,337000.0],["2021-01-20",357.99,371.365,357.86,362.8,322900.0],["2021-01-21",362.7,362.89,349.62,356.99,239200.0],["2021-01-22",364.37,376.45,364.005,374.5,292800.0],["2021-01-25",374.56,382.2,374.56,376.91,319100.0],["2021-01-26",365.0,368.99,355.74,358.34,429200.0],["2021-01-27",350.0,351.105,315.98,320.71,693400.0],["2021-01-28",323.0,328.78,313.25,318.38,353700.0],["2021-01-29",332.0,334.885,315.7,320.0,425500.0],["2021-02-01",335.0,351.68,333.68,347.01,489200.0],["2021-02-02",347.72,352.98,338.39,352.05,208500.0],["2021-02-03",351.79,367.88,351.79,364.47,307200.0],["2021-02-04",365.21,371.53,363.34,371.53,182900.0],["2021-02-05",371.67,373.41,366.97,371.89,163300.0],["2021-02-08",372.65,375.99,364.64,369.05,246000.0],["2021-02-09",367.2,372.0,365.3,370.87,215100.0],["2021-02-10",373.58,386.115,370.55,377.1,320000.0],["2021-02-11",377.09,381.79,374.66,377.04,151000.0],["2021-02-12",375.88,382.45,373.24,380.78,127300.0],["2021-02-16",379.03,388.97,376.46,382.12,387000.0],["2021-02-17",381.83,381.83,345.68,357.51,248500.0],["2021-02-18",342.08,347.785,332.61,339.07,349900.0],["2021-02-19",344.95,351.89,344.9,351.04,245100.0],["2021-02-22",346.41,348.94,329.11,329.36,431200.0],["2021-02-23",323.97,335.94,310.7,332.47,199300.0],["2021-02-24",326.68,339.89,322.25,334.9,215400.0],["2021-02-25",335.09,340.09,325.875,329.73,430000.0],["2021-02-26",314.56,327.21,313.26,320.0,397200.0],["2021-03-01",315.0,326.97,315.0,319.39,369200.0],["2021-03-02",318.62,322.57,305.49,306.46,215000.0],["2021-03-03",309.14,311.5,300.13,304.55,187600.0],["2021-03-04",297.74,303.78,286.55,289.22,304600.0],["2021-03-05",292.02,305.6,283.44,301.28,428400.0],["2021-03-08",296.85,300.88,287.22,294.7,513800.0],["2021-03-09",300.0,317.35,296.998,313.9,396500.0],["2021-03-10",316.97,318.21,302.34,305.1,520600.0],["2021-03-11",311.6,326.02,305.725,321.23,263800.0],["2021-03-12",317.52,322.85,312.53,321.7,244900.0],["2021-03-15",316.44,326.58,316.44,325.39,234300.0],["2021-03-16",329.35,331.9,324.435,327.38,212200.0],["2021-03-17",326.01,341.27,321.965,329.96,290800.0],["2021-03-18",331.44,334.67,324.38,325.85,214300.0],["2021-03-19",329.08,355.8,324.705,348.95,373500.0],["2021-03-22",340.02,361.0,340.02,355.96,326800.0],["2021-03-23",354.59,354.59,333.1,335.39,319600.0],["2021-03-24",332.18,338.65,319.96,320.62,271600.0],["2021-03-25",315.38,329.94,309.1,328.52,214500.0],["2021-03-26",328.52,334.01,318.93,324.86,430000.0],["2021-03-29",324.5,328.33,320.33,323.53,222900.0],["2021-03-30",323.0,338.44,320.555,332.99,298400.0],["2021-03-31",330.79,356.05,330.79,348.08,389700.0],["2021-04-01",349.68,351.761,332.4,342.28,166700.0],["2021-04-05",341.24,344.905,330.98,330.98,99700.0],["2021-04-06",328.3,339.405,325.17,329.3,222700.0],["2021-04-07",327.55,328.04,320.285,321.6,162400.0],["2021-04-08",325.0,327.98,313.65,314.62,200900.0],["2021-04-09",313.0,313.0,302.97,308.27,158100.0],["2021-04-12",308.54,308.54,292.5,294.83,202500.0],["2021-04-13",298.73,307.05,294.115,300.31,199000.0],["2021-04-14",301.02,307.525,299.25,300.65,163800.0],["2021-04-15",300.65,308.79,300.25,307.81,276800.0],["2021-04-16",307.59,308.14,302.04,305.54,168200.0],["2021-04-19",305.49,311.32,296.58,303.37,182600.0],["2021-04-20",304.77,305.17,290.34,292.75,243500.0],["2021-04-21",294.48,304.3,289.29,302.0,179300.0],["2021-04-22",302.0,313.9,301.07,311.06,223700.0],["2021-04-23",309.6,319.26,308.06,317.85,179700.0],["2021-04-26",315.32,326.52,311.45,324.36,120900.0],["2021-04-27",327.2,329.25,322.06,323.42,91000.0],["2021-04-28",330.0,354.42,330.0,351.52,371000.0],["2021-04-29",350.56,359.86,348.97,356.3,233300.0],["2021-04-30",344.56,356.17,342.75,343.54,164700.0],["2021-05-03",344.42,348.675,336.28,337.48,204100.0],["2021-05-04",332.68,337.265,304.435,310.25,340100.0],["2021-05-05",308.71,318.58,305.0,305.4,129200.0],["2021-05-06",305.83,317.059,305.83,314.0,265400.0],["2021-05-07",321.09,327.39,309.525,311.97,304100.0],["2021-05-10",310.0,312.95,298.94,303.32,141800.0],["2021-05-11",297.39,323.38,296.09,322.0,173900.0],["2021-05-12",315.94,321.7,310.11,312.65,268000.0],["2021-05-13",314.81,317.79,307.808,308.78,147600.0],["2021-05-14",312.8,322.0,307.855,319.61,97200.0],["2021-05-17",320.0,328.31,318.255,323.67,133600.0],["2021-05-18",324.92,339.46,324.92,337.98,116300.0],["2021-05-19",330.54,335.21,320.75,334.53,106800.0],["2021-05-20",332.08,348.88,325.79,344.15,204900.0],["2021-05-21",344.49,350.0,338.78,347.52,100800.0],["2021-05-24",350.0,350.0,341.91,343.0,84500.0],["2021-05-25",344.3,352.5,342.96,350.36,127500.0],["2021-05-26",349.33,352.99,343.55,346.8,104100.0],["2021-05-27",348.0,354.265,344.02,351.01,234400.0],["2021-05-28",352.45,359.82,346.06,358.51,175300.0],["2021-06-01",360.0,368.45,352.88,367.01,176100.0],["2021-06-02",365.27,366.0,355.35,356.71,120700.0],["2021-06-03",352.77,354.43,349.07,349.75,83600.0],["2021-06-04",352.66,356.55,351.81,353.26,102200.0],["2021-06-07",348.11,357.01,343.6,344.27,161700.0],["2021-06-08",346.58,349.58,340.44,348.0,119200.0],["2021-06-09",350.05,354.57,344.67,347.85,102700.0],["2021-06-10",346.98,354.36,343.89,352.99,77800.0],["2021-06-11",355.39,357.95,346.42,346.91,118300.0],["2021-06-14",346.85,348.0,342.33,344.82,97500.0],["2021-06-15",340.31,343.5,331.23,332.0,87200.0],["2021-06-16",331.55,335.32,325.52,333.31,90800.0],["2021-06-17",326.8,336.59,326.8,329.14,97200.0],["2021-06-18",325.89,333.14,320.74,321.81,414900.0],["2021-06-21",319.66,329.39,315.25,325.64,136300.0],["2021-06-22",321.01,333.69,321.01,332.52,89400.0],["2021-06-23",334.99,344.99,334.99,342.23,110000.0],["2021-06-24",345.76,352.43,342.31,352.32,174400.0],["2021-06-25",355.0,364.43,351.54,363.34,242300.0],["2021-06-28",363.35,367.805,357.325,358.01,134400.0],["2021-06-29",356.34,358.98,346.35,357.08,112300.0],["2021-06-30",351.89,356.83,340.01,343.19,289100.0],["2021-07-01",343.19,351.9,342.555,349.65,156800.0],["2021-07-02",349.43,349.43,336.5,339.26,70700.0],["2021-07-06",331.88,335.65,320.805,323.63,386900.0],["2021-07-07",322.23,327.02,309.615,315.1,579300.0],["2021-07-08",309.7,324.98,308.3,320.11,228700.0],["2021-07-09",322.13,332.76,318.01,329.25,161100.0],["2021-07-12",336.74,336.74,326.56,331.12,197800.0],["2021-07-13",332.06,338.73,328.37,330.35,154200.0],["2021-07-14",334.73,335.435,328.15,333.0,169200.0],["2021-07-15",332.17,336.88,330.0,331.89,211300.0],["2021-07-16",331.9,338.0,324.601,325.98,175700.0],["2021-07-19",321.68,325.05,316.38,320.59,101500.0],["2021-07-20",321.45,322.89,316.02,317.39,302700.0],["2021-07-21",317.66,320.625,304.23,306.62,274500.0],["2021-07-22",307.47,323.32,304.17,321.73,232800.0],["2021-07-23",315.61,318.915,309.395,316.93,305400.0],["2021-07-26",305.26,311.96,250.19,274.63,1247800.0],["2021-07-27",260.54,270.77,258.358,269.25,841200.0],["2021-07-28",277.94,315.0,275.0,312.71,926400.0],["2021-07-29",315.24,315.24,300.63,312.19,305000.0],["2021-07-30",309.39,318.35,309.39,316.59,250200.0],["2021-08-02",318.79,328.6,313.26,327.42,439000.0],["2021-08-03",328.12,343.0,323.03,341.45,478800.0],["2021-08-04",341.44,348.995,339.04,343.09,332500.0],["2021-08-05",343.51,346.0,330.85,335.88,272200.0],["2021-08-06",328.3,328.3,315.65,321.45,158000.0],["2021-08-09",317.45,327.87,315.3,319.2,228200.0],["2021-08-10",320.3,321.07,310.5,315.45,129100.0],["2021-08-11",301.03,303.41,275.631,279.72,594900.0],["2021-08-12",281.03,288.96,269.25,288.51,436400.0],["2021-08-13",283.99,286.95,275.82,276.19,156500.0],["2021-08-16",278.12,286.4,272.76,280.56,247200.0],["2021-08-17",274.02,285.09,271.08,281.53,408300.0],["2021-08-18",283.0,294.99,282.01,289.96,359000.0],["2021-08-19",288.43,289.43,268.87,275.44,601700.0],["2021-08-20",274.3,276.84,238.88,249.6,1445300.0],["2021-08-23",256.0,275.26,255.06,273.33,492500.0],["2021-08-24",283.0,294.39,283.0,285.47,442400.0],["2021-08-25",282.03,292.85,280.264,290.12,140000.0],["2021-08-26",290.0,291.421,280.0,282.82,185700.0],["2021-08-27",287.66,288.3,277.595,281.98,224200.0],["2021-08-30",290.8,303.27,290.01,301.82,438900.0],["2021-08-31",305.55,308.34,294.37,308.3,510600.0],["2021-09-01",310.53,328.65,308.8,327.26,508400.0],["2021-09-02",330.0,333.01,320.61,333.01,296600.0],["2021-09-03",334.0,339.09,329.09,336.32,232500.0],["2021-09-07",343.0,350.91,336.815,346.61,345500.0],["2021-09-08",335.11,346.61,333.67,342.64,165000.0],["2021-09-09",338.0,345.77,334.79,337.34,192800.0],["2021-09-10",343.8,352.47,342.67,351.99,235300.0],["2021-09-13",352.0,367.0,350.64,364.23,549100.0],["2021-09-14",364.23,370.99,361.56,368.89,398000.0],["2021-09-15",377.0,383.88,370.645,375.33,578700.0],["2021-09-16",381.8,386.29,377.51,385.24,392800.0],["2021-09-17",422.0,426.56,395.0,403.14,1364200.0],["2021-09-20",392.0,413.33,390.67,398.5,554000.0],["2021-09-21",399.93,405.115,387.25,388.51,220300.0],["2021-09-22",388.68,396.26,378.135,388.18,228600.0],["2021-09-23",378.91,387.02,372.07,385.42,209100.0],["2021-09-24",379.0,381.855,372.08,379.52,206500.0],["2021-09-27",375.07,378.06,367.03,377.18,261000.0],["2021-09-28",376.92,376.92,357.0,363.8,303300.0],["2021-09-29",361.01,367.24,358.0,361.55,235200.0],["2021-09-30",364.66,375.19,362.0,363.0,277200.0],["2021-10-01",359.56,360.27,349.515,356.71,206600.0],["2021-10-04",351.75,359.17,344.79,353.82,131400.0],["2021-10-05",353.0,354.998,346.49,347.35,185000.0],["2021-10-06",339.63,345.98,334.93,339.0,308700.0],["2021-10-07",345.0,360.64,344.66,360.0,311200.0],["2021-10-08",356.6,367.87,354.11,363.24,164600.0],["2021-10-11",359.8,366.82,356.0,363.53,185800.0],["2021-10-12",369.08,369.08,356.92,357.92,129200.0],["2021-10-13",355.35,359.0,353.45,356.41,105400.0],["2021-10-14",356.4,358.95,348.97,355.46,124000.0],["2021-10-15",358.55,359.16,351.05,358.43,126900.0],["2021-10-18",355.715,363.39,355.05,360.81,121100.0],["2021-10-19",360.93,379.36,360.46,376.0,183400.0],["2021-10-20",380.0,380.68,369.11,372.6,107400.0],["2021-10-21",370.42,379.95,368.05,375.28,74500.0],["2021-10-22",375.28,379.94,367.84,378.88,93900.0],["2021-10-25",380.0,387.72,374.0,387.45,96100.0],["2021-10-26",390.0,391.483,381.28,383.64,131700.0],["2021-10-27",375.66,380.17,367.27,367.27,126100.0],["2021-10-28",365.26,367.71,356.57,364.58,132900.0],["2021-10-29",361.75,365.45,354.46,357.72,145200.0],["2021-11-01",353.43,358.085,348.96,357.46,117800.0],["2021-11-02",355.38,361.11,353.04,358.33,150600.0],["2021-11-03",358.3,377.27,352.91,373.72,146900.0],["2021-11-04",375.59,382.48,364.59,368.89,172600.0],["2021-11-05",350.01,370.285,350.01,364.99,166100.0],["2021-11-08",360.03,363.0,342.26,349.84,295400.0],["2021-11-09",360.0,376.45,358.0,369.65,247300.0],["2021-11-10",378.129,386.72,366.57,368.0,259400.0],["2021-11-11",365.0,370.34,362.67,368.61,143500.0],["2021-11-12",372.03,383.25,369.95,378.68,117500.0],["2021-11-15",375.57,383.975,370.97,382.37,136900.0],["2021-11-16",392.3,392.3,379.71,389.34,195600.0],["2021-11-17",389.34,392.0,374.58,380.13,184700.0],["2021-11-18",373.62,380.9,366.63,368.99,82200.0],["2021-11-19",366.87,369.93,362.615,364.54,105700.0],["2021-11-22",364.55,364.55,352.53,354.61,98500.0],["2021-11-23",351.01,353.64,341.645,347.95,139000.0],["2021-11-24",347.96,352.79,343.18,351.51,110700.0],["2021-11-26",350.15,353.99,340.0,347.69,125300.0],["2021-11-29",349.0,350.4,341.02,343.2,214500.0],["2021-11-30",343.0,351.85,335.12,347.53,360000.0],["2021-12-01",355.21,368.5,351.27,351.98,205200.0],["2021-12-02",354.34,365.16,343.2,345.87,237200.0],["2021-12-03",349.58,350.95,311.02,314.14,435100.0],["2021-12-06",303.01,313.945,284.01,299.21,563100.0],["2021-12-07",309.31,322.73,307.01,317.25,367200.0],["2021-12-08",315.0,319.17,306.2,315.03,145300.0],["2021-12-09",320.0,325.45,305.47,305.6,191900.0],["2021-12-10",305.65,309.06,295.05,298.43,169000.0],["2021-12-13",296.01,296.01,282.24,282.95,242500.0],["2021-12-14",283.29,287.04,273.26,278.43,414600.0],["2021-12-15",252.49,256.21,222.21,248.56,1794800.0],["2021-12-16",265.0,286.06,264.01,273.04,963400.0],["2021-12-17",262.04,275.99,261.0,273.71,606200.0],["2021-12-20",285.68,286.0,270.18,273.8,464400.0],["2021-12-21",276.0,277.045,267.4,275.26,223400.0],["2021-12-22",269.87,279.96,269.87,273.89,289700.0],["2021-12-23",269.41,271.135,262.73,268.63,188800.0],["2021-12-27",268.63,268.79,261.14,265.09,265400.0],["2021-12-28",265.1,275.97,264.18,270.66,221000.0],["2021-12-29",270.0,271.0,258.825,260.86,166300.0],["2021-12-30",256.67,279.96,256.3,273.41,206600.0],["2021-12-31",276.99,278.99,264.585,270.93,375000.0],["2022-01-03",267.0,275.72,260.43,269.56,169000.0],["2022-01-04",256.5,257.4,245.06,246.22,358600.0],["2022-01-05",238.18,246.85,220.4,221.58,412000.0],["2022-01-06",220.58,229.27,220.04,225.34,341200.0],["2022-01-07",228.7,238.64,226.87,229.52,260300.0],["2022-01-10",230.18,239.23,226.6,239.16,156300.0],["2022-01-11",237.54,249.75,230.91,241.64,301300.0],["2022-01-12",252.31,256.29,244.76,249.69,277600.0],["2022-01-13",250.33,250.54,232.9,236.18,163600.0],["2022-01-14",240.23,240.32,230.15,238.64,213300.0],["2022-01-18",233.22,246.28,231.32,239.63,284800.0],["2022-01-19",240.3,248.06,236.04,236.85,144200.0],["2022-01-20",247.98,254.935,243.86,251.37,358600.0],["2022-01-21",247.0,254.228,243.88,251.45,310100.0],["2022-01-24",244.02,250.0,238.54,248.85,288900.0],["2022-01-25",243.67,246.97,227.34,233.47,281500.0],["2022-01-26",229.5,234.5,221.886,224.51,131500.0],["2022-01-27",222.2,224.51,200.75,202.9,314700.0],["2022-01-28",202.06,212.94,194.5,212.93,428600.0],["2022-01-31",220.46,247.4,220.46,242.58,349900.0],["2022-02-01",238.69,257.31,238.69,254.44,294700.0],["2022-02-02",256.29,256.58,242.28,245.6,205300.0],["2022-02-03",242.0,242.0,222.96,223.5,236600.0],["2022-02-04",223.42,230.1,220.49,223.76,153900.0],["2022-02-07",228.26,232.41,218.06,218.84,230000.0],["2022-02-08",221.09,221.25,205.98,211.19,282300.0],["2022-02-09",212.32,225.8,210.86,221.25,257600.0],["2022-02-10",222.11,230.0,216.09,219.86,203300.0],["2022-02-11",215.26,217.25,198.0,202.26,289300.0],["2022-02-14",200.03,208.505,198.89,205.3,161400.0],["2022-02-15",213.98,226.88,213.98,219.89,187800.0],["2022-02-16",220.0,221.04,212.89,220.2,189300.0],["2022-02-17",216.51,217.4,201.64,205.19,171100.0],["2022-02-18",202.89,214.7,201.01,213.0,187400.0],["2022-02-22",204.14,212.98,202.33,207.88,193800.0],["2022-02-23",215.99,221.81,199.25,203.3,253800.0],["2022-02-24",200.95,217.14,198.28,215.84,301700.0],["2022-02-25",216.0,218.99,200.95,214.11,220400.0],["2022-02-28",205.64,215.38,201.14,210.52,354900.0],["2022-03-01",214.11,220.84,207.98,216.21,170400.0],["2022-03-02",215.96,216.88,208.02,214.2,157300.0],["2022-03-03",213.5,213.5,183.66,185.19,762300.0],["2022-03-04",181.0,183.08,172.508,176.37,428700.0],["2022-03-07",176.73,181.85,170.51,179.73,241600.0],["2022-03-08",181.04,190.74,174.92,184.72,337800.0],["2022-03-09",186.73,197.12,186.73,195.47,265600.0],["2022-03-10",178.8,189.63,162.98,184.0,1090100.0],["2022-03-11",185.95,187.255,158.35,161.53,650100.0],["2022-03-14",150.0,150.96,136.53,146.73,847600.0],["2022-03-15",145.08,154.29,136.09,146.52,999900.0],["2022-03-16",175.82,195.95,174.02,183.33,1162800.0],["2022-03-17",171.05,189.49,171.03,189.04,452400.0],["2022-03-18",188.36,202.14,188.0,192.97,733400.0],["2022-03-21",188.14,188.919,177.135,179.62,416300.0],["2022-03-22",189.12,189.12,179.09,186.33,525100.0],["2022-03-23",186.2,194.53,181.4,187.3,256300.0],["2022-03-24",194.26,204.595,191.56,202.42,317500.0],["2022-03-25",192.64,199.01,187.18,192.62,360200.0],["2022-03-28",186.46,197.64,182.28,196.42,395500.0],["2022-03-29",203.0,212.86,201.535,207.54,252000.0],["2022-03-30",206.52,212.19,201.63,206.0,375000.0],["2022-03-31",205.13,205.13,188.29,188.6,274400.0],["2022-04-01",200.0,204.59,195.66,197.1,303300.0],["2022-04-04",208.0,216.38,201.44,216.05,295700.0],["2022-04-05",212.61,216.13,206.31,211.39,335900.0],["2022-04-06",204.65,215.86,204.65,212.19,266800.0],["2022-04-07",209.86,216.15,208.86,213.59,323500.0],["2022-04-08",208.88,213.85,195.33,196.57,284700.0],["2022-04-11",191.53,191.82,183.0,184.41,235600.0],["2022-04-12",190.78,191.95,179.04,182.42,176100.0],["2022-04-13",185.82,188.95,181.77,187.66,121500.0],["2022-04-14",186.34,188.5,181.95,182.36,106000.0],["2022-04-18",178.9,179.11,171.24,172.14,198200.0],["2022-04-19",174.32,179.98,169.3,176.96,129600.0],["2022-04-20",175.26,178.98,170.13,172.01,101800.0],["2022-04-21",172.02,172.02,161.74,164.72,187500.0],["2022-04-22",168.54,169.59,163.59,163.78,119200.0],["2022-04-25",161.0,164.83,158.58,162.8,180100.0],["2022-04-26",162.97,163.35,151.67,152.57,229100.0],["2022-04-27",155.07,164.91,154.34,157.8,164000.0],["2022-04-28",165.24,165.24,150.5,158.45,180200.0],["2022-04-29",170.94,178.79,158.535,160.0,212000.0],["2022-05-02",156.62,168.36,155.9,166.53,149700.0],["2022-05-03",167.67,167.86,161.095,163.53,118700.0],["2022-05-04",161.12,165.81,150.81,163.0,169300.0],["2022-05-05",162.89,175.436,158.01,159.48,545300.0],["2022-05-06",158.08,158.08,145.87,147.29,226700.0],["2022-05-09",140.42,145.94,131.03,134.22,307000.0],["2022-05-10",148.86,156.665,142.03,143.68,298400.0],["2022-05-11",128.0,130.0,120.3,121.11,1133400.0],["2022-05-12",121.42,131.94,120.0,131.48,411400.0],["2022-05-13",135.98,137.48,130.68,132.87,424900.0],["2022-05-16",130.26,135.94,127.33,129.18,228800.0],["2022-05-17",136.23,139.99,132.91,138.58,191200.0],["2022-05-18",136.57,138.36,128.55,131.09,286100.0],["2022-05-19",132.0,136.54,130.08,131.67,361500.0],["2022-05-20",139.0,139.45,129.3,137.32,259700.0],["2022-05-23",137.5,138.68,132.195,135.17,151200.0],["2022-05-24",129.04,132.0,118.18,122.99,300000.0],["2022-05-25",126.74,128.49,120.94,127.41,222300.0],["2022-05-26",127.68,132.1,127.68,131.26,165100.0],["2022-05-27",130.31,133.96,125.0,133.96,191600.0],["2022-05-31",139.53,144.33,135.17,137.22,523400.0],["2022-06-01",137.57,142.78,136.65,139.02,231100.0],["2022-06-02",139.02,143.17,137.35,138.81,238800.0],["2022-06-03",136.92,143.35,134.52,141.91,158600.0],["2022-06-06",145.41,146.063,136.2,138.43,280400.0],["2022-06-07",141.0,155.6,140.39,154.57,323600.0],["2022-06-08",159.96,169.46,158.145,162.05,365400.0],["2022-06-09",155.72,164.91,148.915,150.64,228000.0],["2022-06-10",157.77,161.56,145.139,147.47,327300.0],["2022-06-13",143.4,143.97,127.51,130.3,324400.0],["2022-06-14",132.02,133.8,129.01,132.01,210200.0],["2022-06-15",133.67,139.06,132.48,136.74,255700.0],["2022-06-16",130.48,135.795,128.99,133.78,210800.0],["2022-06-17",138.27,141.29,131.75,132.14,622300.0],["2022-06-21",149.26,152.98,139.88,152.67,836100.0],["2022-06-22",148.0,159.72,148.0,155.68,288100.0],["2022-06-23",155.68,159.25,152.755,156.2,202800.0],["2022-06-24",169.53,181.83,166.35,177.99,534400.0],["2022-06-27",178.12,180.1,167.42,171.27,255500.0],["2022-06-28",167.8,171.31,160.04,165.03,274600.0],["2022-06-29",162.01,167.89,159.97,162.29,371900.0],["2022-06-30",158.94,162.6,154.8,161.85,296300.0],["2022-07-01",159.82,169.04,158.48,166.95,225100.0],["2022-07-05",173.57,196.4,171.0,194.48,475900.0],["2022-07-06",189.78,194.0,168.06,181.05,466900.0],["2022-07-07",181.27,193.53,181.26,191.41,230800.0],["2022-07-08",185.39,190.0,183.51,188.74,400400.0],["2022-07-11",180.57,182.4,173.61,177.02,251000.0],["2022-07-12",176.0,183.04,170.05,178.66,199100.0],["2022-07-13",172.34,174.24,160.46,169.74,349000.0],["2022-07-14",179.38,179.995,170.864,175.93,236400.0],["2022-07-15",176.48,179.22,171.41,177.15,188300.0],["2022-07-18",177.85,181.93,172.0,172.74,257700.0],["2022-07-19",172.0,180.44,168.82,178.36,288900.0],["2022-07-20",179.0,188.6,175.716,186.0,210000.0],["2022-07-21",186.0,189.35,183.6,188.53,202400.0],["2022-07-22",184.09,187.75,179.1,180.57,237700.0],["2022-07-25",182.55,185.7,179.647,182.59,141800.0],["2022-07-26",180.0,180.96,175.0,177.3,307100.0],["2022-07-27",176.12,180.515,174.05,177.61,189500.0],["2022-07-28",178.48,178.48,170.33,174.87,242400.0],["2022-07-29",170.52,172.74,167.18,168.08,309600.0],["2022-08-01",163.34,168.6,161.08,162.49,239400.0],["2022-08-02",162.0,171.09,162.0,165.85,189500.0],["2022-08-03",164.59,173.86,164.59,169.72,300800.0],["2022-08-04",178.0,193.87,172.53,191.08,285000.0],["2022-08-05",185.88,199.16,183.82,194.47,225700.0],["2022-08-08",199.1,205.833,197.34,202.24,317200.0],["2022-08-09",204.0,204.0,192.98,197.62,112100.0],["2022-08-10",189.44,194.99,187.24,191.38,190000.0],["2022-08-11",197.9,207.27,194.25,196.64,166000.0],["2022-08-12",197.95,199.6,192.01,193.97,163700.0],["2022-08-15",192.98,198.57,190.83,197.16,123900.0],["2022-08-16",195.09,197.62,187.0,188.25,203000.0],["2022-08-17",185.0,188.84,177.52,179.82,302200.0],["2022-08-18",179.72,186.39,175.8,177.83,182700.0],["2022-08-19",175.49,175.99,171.75,174.84,100800.0],["2022-08-22",176.85,177.83,172.03,172.99,127900.0],["2022-08-23",172.01,175.25,171.17,173.02,197800.0],["2022-08-24",170.51,180.07,170.51,176.21,92400.0],["2022-08-25",181.28,181.28,173.24,175.95,213000.0],["2022-08-26",183.64,189.99,181.09,181.09,210300.0],["2022-08-29",178.56,178.84,166.85,167.3,170600.0],["2022-08-30",168.57,169.19,163.985,165.53,141400.0],["2022-08-31",170.99,174.38,168.021,171.66,192200.0],["2022-09-01",168.77,171.5,165.15,171.1,140800.0],["2022-09-02",168.01,169.61,165.925,166.88,166100.0],["2022-09-06",164.63,168.4,160.675,163.45,328200.0],["2022-09-07",163.45,165.665,161.65,164.24,203900.0],["2022-09-08",163.1,167.21,163.1,167.21,135200.0],["2022-09-09",170.74,173.86,168.486,170.71,155700.0],["2022-09-12",167.5,173.835,167.47,173.75,166600.0],["2022-09-13",166.0,166.76,162.8,162.87,381100.0],["2022-09-14",160.98,161.03,152.53,154.25,268200.0],["2022-09-15",153.53,161.29,153.53,160.63,165600.0],["2022-09-16",158.43,159.58,154.0,157.09,293400.0],["2022-09-19",153.88,155.73,153.02,154.82,213700.0],["2022-09-20",153.5,155.08,152.5,153.74,209000.0],["2022-09-21",153.4,154.0,147.5,148.85,241100.0],["2022-09-22",147.47,148.125,142.52,144.03,251600.0],["2022-09-23",141.5,142.2,136.845,138.64,242500.0],["2022-09-26",138.64,138.64,131.43,131.8,318000.0],["2022-09-27",140.58,145.71,136.115,138.56,312200.0],["2022-09-28",136.95,144.04,136.95,142.43,185800.0],["2022-09-29",137.79,138.22,132.73,136.28,137600.0],["2022-09-30",134.27,137.78,133.31,134.82,257300.0],["2022-10-03",133.22,139.24,131.545,137.14,213700.0],["2022-10-04",140.23,146.11,139.185,144.94,150400.0],["2022-10-05",144.69,144.8,138.01,144.27,80200.0],["2022-10-06",142.42,143.81,139.06,140.34,57800.0],["2022-10-07",137.13,137.653,133.29,134.87,168800.0],["2022-10-10",134.0,134.0,130.38,130.9,409700.0],["2022-10-11",128.68,130.39,124.46,125.51,288600.0],["2022-10-12",128.99,155.74,126.27,151.3,858200.0],["2022-10-13",148.54,153.78,138.64,151.89,523900.0],["2022-10-14",158.0,169.1,155.81,155.84,408900.0],["2022-10-17",163.49,173.76,161.14,166.83,305800.0],["2022-10-18",177.37,179.99,165.61,167.1,235400.0],["2022-10-19",165.0,167.08,153.86,154.88,234000.0],["2022-10-20",160.57,162.25,157.6,160.38,218300.0],["2022-10-21",162.32,170.05,161.11,169.37,159300.0],["2022-10-24",155.01,162.003,142.02,155.82,684800.0],["2022-10-25",154.73,163.235,153.105,160.88,209100.0],["2022-10-26",165.99,173.755,165.99,170.96,224300.0],["2022-10-27",165.34,170.24,160.49,166.99,202000.0],["2022-10-28",159.07,167.27,157.69,166.12,155400.0],["2022-10-31",166.28,171.28,163.64,168.89,200500.0],["2022-11-01",175.86,176.94,168.175,169.43,203500.0],["2022-11-02",177.99,183.45,171.0,178.43,306600.0],["2022-11-03",179.26,185.66,174.51,185.11,176300.0],["2022-11-04",188.0,189.39,180.0,185.43,229800.0],["2022-11-07",187.41,199.6,187.41,192.78,266600.0],["2022-11-08",190.46,190.5,183.27,189.13,205300.0],["2022-11-09",184.21,190.0,174.85,176.23,258200.0],["2022-11-10",186.11,195.97,183.34,188.8,185200.0],["2022-11-11",195.0,200.96,190.65,197.95,269100.0],["2022-11-14",203.99,207.54,200.12,202.98,210000.0],["2022-11-15",210.0,210.51,203.17,207.71,280200.0],["2022-11-16",207.79,208.94,204.63,205.77,171200.0],["2022-11-17",201.17,205.95,198.85,200.57,248100.0],["2022-11-18",198.02,204.1,196.51,203.13,115300.0],["2022-11-21",198.52,202.645,193.58,194.65,142300.0],["2022-11-22",191.18,192.455,175.61,176.54,278200.0],["2022-11-23",177.72,183.0,175.5,181.79,222800.0],["2022-11-25",177.08,179.0,171.93,174.97,136700.0],["2022-11-28",178.8,183.06,176.55,179.29,222100.0],["2022-11-29",184.12,184.42,176.324,179.86,181800.0],["2022-11-30",192.1,202.9,187.95,191.61,1231200.0],["2022-12-01",190.47,197.84,188.32,194.57,284800.0],["2022-12-02",193.16,207.18,193.16,201.86,325100.0],["2022-12-05",205.79,206.82,183.84,188.71,318100.0],["2022-12-06",186.23,191.615,179.22,187.58,238100.0],["2022-12-07",182.64,194.58,180.88,193.38,480000.0],["2022-12-08",200.16,204.86,197.55,200.78,252500.0],["2022-12-09",204.09,207.86,196.925,197.0,312800.0],["2022-12-12",202.76,205.415,198.22,204.3,246700.0],["2022-12-13",210.0,212.99,201.78,208.07,254100.0],["2022-12-14",204.03,213.59,204.03,209.24,201200.0],["2022-12-15",207.61,210.93,205.45,207.92,167200.0],["2022-12-16",204.83,207.825,200.85,205.0,245800.0],["2022-12-19",201.0,202.98,194.33,201.09,208100.0],["2022-12-20",197.12,210.76,196.92,208.65,592600.0],["2022-12-21",208.09,216.24,204.72,216.24,199400.0],["2022-12-22",215.88,229.44,213.535,229.3,493700.0],["2022-12-23",230.0,232.615,219.53,226.07,428700.0],["2022-12-27",221.43,225.095,220.48,223.55,146800.0],["2022-12-28",223.8,225.96,215.96,219.36,135700.0],["2022-12-29",221.71,226.175,218.525,223.81,172600.0],["2022-12-30",219.31,227.23,217.99,219.94,148400.0],["2023-01-03",230.26,231.84,221.33,226.63,191800.0],["2023-01-04",236.19,243.07,233.43,242.9,282700.0],["2023-01-05",238.86,246.38,238.86,243.31,161600.0],["2023-01-06",242.0,246.716,239.01,245.22,220000.0],["2023-01-09",249.0,250.62,245.12,245.95,345600.0],["2023-01-10",249.02,251.46,246.46,250.08,178100.0],["2023-01-11",256.99,256.99,248.89,254.37,255300.0],["2023-01-12",257.0,263.97,249.82,263.23,221800.0],["2023-01-13",269.0,279.12,267.45,270.66,412800.0],["2023-01-17",270.0,272.01,265.28,267.68,358700.0],["2023-01-18",272.16,272.16,259.75,265.0,364300.0],["2023-01-19",271.83,275.98,268.72,274.5,385300.0],["2023-01-20",280.0,280.62,263.46,266.42,272200.0],["2023-01-23",263.94,269.89,263.45,269.0,173600.0],["2023-01-24",266.01,273.64,266.001,266.75,202900.0],["2023-01-25",267.39,267.39,259.55,263.5,316000.0],["2023-01-26",264.07,264.745,258.801,261.63,323600.0],["2023-01-27",262.99,264.87,258.085,259.8,231900.0],["2023-01-30",253.52,260.0,253.52,256.15,242800.0],["2023-01-31",254.25,257.2,252.42,256.0,174800.0],["2023-02-01",258.73,260.0,248.52,254.28,346600.0],["2023-02-02",256.7,257.77,250.78,255.05,276100.0],["2023-02-03",252.77,257.72,251.94,256.9,346500.0],["2023-02-06",248.71,249.98,242.521,245.18,274000.0],["2023-02-07",250.44,252.03,245.68,249.12,166900.0],["2023-02-08",251.72,252.5,248.0,249.96,359400.0],["2023-02-09",250.3,252.84,246.395,248.85,177300.0],["2023-02-10",243.94,246.79,241.49,244.48,148300.0],["2023-02-13",247.41,250.7,244.675,245.09,269500.0],["2023-02-14",242.52,244.65,238.11,241.47,138500.0],["2023-02-15",235.27,238.76,234.19,238.75,256900.0],["2023-02-16",234.0,238.4,233.63,235.36,121900.0],["2023-02-17",231.43,234.523,230.31,232.06,123900.0],["2023-02-21",229.0,231.97,226.02,229.01,170700.0],["2023-02-22",228.69,230.85,226.325,227.09,194300.0],["2023-02-23",227.78,228.21,220.28,223.26,173100.0],["2023-02-24",223.26,224.51,214.39,215.59,252100.0],["2023-02-27",209.51,220.255,208.851,216.03,224800.0],["2023-02-28",219.18,226.78,218.04,224.63,314900.0],["2023-03-01",233.8,240.95,229.39,235.88,351800.0],["2023-03-02",233.0,241.19,230.545,240.315,184700.0],["2023-03-03",237.95,243.33,235.07,241.33,170700.0],["2023-03-06",241.2,241.2,236.68,238.64,170900.0],["2023-03-07",237.29,239.69,231.4,231.51,135800.0],["2023-03-08",226.79,228.61,222.68,227.69,258200.0],["2023-03-09",222.65,224.98,217.64,217.99,143600.0],["2023-03-10",220.0,221.71,213.73,216.24,200200.0],["2023-03-13",216.0,226.46,214.01,222.23,196200.0],["2023-03-14",237.0,238.97,230.32,231.32,358000.0],["2023-03-15",240.23,241.0,232.56,235.95,520900.0],["2023-03-16",229.58,229.58,216.02,224.77,304000.0],["2023-03-17",224.0,225.149,220.0,223.32,300500.0],["2023-03-20",220.3,223.19,215.86,223.05,179500.0],["2023-03-21",225.86,226.74,221.92,225.85,109600.0],["2023-03-22",222.15,222.15,215.65,215.65,89000.0],["2023-03-23",221.24,224.045,217.51,219.02,65700.0],["2023-03-24",219.43,220.01,216.78,219.71,160900.0],["2023-03-27",219.33,224.79,219.0,224.78,181100.0],["2023-03-28",221.96,226.12,218.9,219.96,177400.0],["2023-03-29",222.93,223.76,220.7,221.75,147500.0],["2023-03-30",221.85,223.15,215.81,218.2,171300.0],["2023-03-31",217.0,219.72,215.07,215.53,263100.0],["2023-04-03",215.53,218.12,210.315,212.88,252000.0],["2023-04-04",214.41,215.93,211.9,215.0,235300.0],["2023-04-05",213.92,215.97,210.8,212.0,102300.0],["2023-04-06",218.49,242.44,218.26,238.45,617700.0],["2023-04-10",234.14,240.92,233.903,235.0,176500.0],["2023-04-11",244.99,256.14,244.005,251.96,290000.0],["2023-04-12",254.81,258.1,250.4,254.88,163000.0],["2023-04-13",263.1,272.49,262.18,265.74,252600.0],["2023-04-14",267.67,269.25,262.1,264.0,152600.0],["2023-04-17",265.21,268.41,263.67,264.8,180200.0],["2023-04-18",266.99,270.57,264.87,266.78,183000.0],["2023-04-19",260.39,263.26,254.47,258.5,181200.0],["2023-04-20",255.8,258.29,254.2,258.25,167200.0],["2023-04-21",255.91,259.01,252.62,258.45,97600.0],["2023-04-24",257.0,258.87,255.05,257.39,106700.0],["2023-04-25",251.12,253.28,246.34,246.78,210600.0],["2023-04-26",245.01,248.31,243.69,246.04,163800.0],["2023-04-27",248.57,255.96,248.22,255.49,249800.0],["2023-04-28",250.72,256.03,250.72,254.96,228600.0],["2023-05-01",254.66,260.25,253.3,259.98,183200.0],["2023-05-02",259.98,263.785,259.05,263.45,251200.0],["2023-05-03",262.36,266.665,261.04,265.0,191200.0],["2023-05-04",257.23,263.15,251.36,260.61,294000.0],["2023-05-05",244.5,257.72,244.5,249.79,243800.0],["2023-05-08",254.12,256.45,251.49,253.92,147100.0],["2023-05-09",246.02,247.495,241.76,245.68,167000.0],["2023-05-10",244.5,246.825,242.01,245.13,161400.0],["2023-05-11",243.73,245.63,239.24,244.6,85600.0],["2023-05-12",240.33,242.67,237.49,238.37,168900.0],["2023-05-15",238.38,241.33,235.95,240.25,115200.0],["2023-05-16",244.12,244.93,238.66,238.9,132100.0],["2023-05-17",231.99,234.345,226.63,231.0,211200.0],["2023-05-18",228.32,230.1,225.27,228.72,169400.0],["2023-05-19",230.8,234.0,228.64,232.6,90800.0],["2023-05-22",235.52,245.74,235.52,242.06,165000.0],["2023-05-23",241.84,244.555,238.54,239.33,130100.0],["2023-05-24",236.43,240.38,235.45,236.5,87700.0],["2023-05-25",235.4,235.4,224.66,227.73,108800.0],["2023-05-26",230.99,238.48,228.16,236.9,205500.0],["2023-05-30",237.26,241.5,224.695,228.27,209500.0],["2023-05-31",225.68,226.105,213.82,220.93,280000.0],["2023-06-01",220.92,227.25,220.055,223.48,116400.0],["2023-06-02",224.47,227.66,222.6,227.36,122400.0],["2023-06-05",220.6,225.45,217.57,221.84,146800.0],["2023-06-06",212.52,229.566,212.34,226.14,274400.0],["2023-06-07",222.01,226.58,221.34,224.39,122700.0],["2023-06-08",219.33,219.56,215.78,217.06,266700.0],["2023-06-09",216.93,219.29,215.03,216.04,157100.0],["2023-06-12",217.98,218.35,211.455,213.2,269200.0],["2023-06-13",212.73,213.73,209.98,212.19,237100.0],["2023-06-14",210.23,213.62,205.17,208.12,332400.0],["2023-06-15",193.51,208.495,191.145,201.04,477500.0],["2023-06-16",199.38,202.54,194.08,200.21,550000.0],["2023-06-20",196.07,196.185,189.11,191.57,286700.0],["2023-06-21",190.03,190.72,180.378,185.6,388400.0],["2023-06-22",184.89,187.76,182.386,185.91,268400.0],["2023-06-23",180.74,183.4,178.58,179.28,507400.0],["2023-06-26",183.97,185.8,179.36,180.09,444600.0],["2023-06-27",180.92,180.99,177.01,180.29,308300.0],["2023-06-28",177.62,180.22,176.49,179.86,208200.0],["2023-06-29",178.0,179.09,174.74,178.59,205600.0],["2023-06-30",176.66,179.245,175.95,178.3,282900.0],["2023-07-03",178.76,181.795,178.2,180.85,152200.0],["2023-07-05",187.76,193.09,187.49,191.48,308900.0],["2023-07-06",189.67,192.0,186.05,189.43,213300.0],["2023-07-07",190.28,193.41,188.64,189.55,177600.0],["2023-07-10",189.7,193.98,186.9,192.53,152000.0],["2023-07-11",182.61,188.53,179.96,188.06,267000.0],["2023-07-12",188.28,193.36,188.28,192.055,146200.0],["2023-07-13",195.97,199.77,194.765,198.17,163400.0],["2023-07-14",196.14,198.18,193.52,196.33,144800.0],["2023-07-17",199.79,201.98,196.97,197.9,244100.0],["2023-07-18",196.66,197.04,193.75,194.71,171200.0],["2023-07-19",194.78,197.387,193.07,193.15,108600.0],["2023-07-20",192.19,195.27,191.69,192.89,101700.0],["2023-07-21",197.39,198.69,195.24,197.5,123200.0],["2023-07-24",196.03,197.99,194.51,195.24,159800.0],["2023-07-25",195.51,198.14,193.93,196.75,107000.0],["2023-07-26",197.87,205.85,197.12,202.66,259100.0],["2023-07-27",204.0,212.32,203.99,209.5,521800.0],["2023-07-28",216.31,225.23,216.01,225.13,334100.0],["2023-07-31",219.52,220.96,213.58,214.22,566600.0],["2023-08-01",211.24,212.39,203.96,206.54,243700.0],["2023-08-02",210.65,216.43,186.27,189.77,562800.0],["2023-08-03",197.5,209.635,195.68,205.82,298800.0],["2023-08-04",206.25,208.03,199.87,202.27,198900.0],["2023-08-07",191.22,193.855,183.87,187.52,295600.0],["2023-08-08",188.01,194.185,188.01,191.59,194700.0],["2023-08-09",197.43,204.34,194.6,200.58,131000.0],["2023-08-10",200.2,202.72,195.42,197.92,127900.0],["2023-08-11",193.21,198.92,193.21,197.68,78600.0],["2023-08-14",200.0,206.48,199.2,204.13,124900.0],["2023-08-15",204.21,205.64,199.97,202.72,103700.0],["2023-08-16",198.92,199.31,190.22,192.33,223500.0],["2023-08-17",193.73,196.35,190.67,192.28,240100.0],["2023-08-18",188.57,193.73,188.57,193.05,115900.0],["2023-08-21",190.96,196.7,190.96,196.12,126800.0],["2023-08-22",195.6,197.53,191.43,194.28,596400.0],["2023-08-23",196.69,204.66,195.34,202.8,254400.0],["2023-08-24",203.0,203.85,193.83,198.88,262500.0],["2023-08-25",193.08,200.0,193.08,198.41,147200.0],["2023-08-28",200.12,205.48,200.12,202.09,155900.0],["2023-08-29",211.07,219.64,210.16,213.59,414600.0],["2023-08-30",201.4,214.49,201.4,211.21,253800.0],["2023-08-31",206.67,211.67,206.61,207.55,249700.0],["2023-09-01",208.29,213.38,207.58,208.92,129500.0],["2023-09-05",207.43,209.0,204.15,204.84,168600.0],["2023-09-06",203.21,203.455,198.24,201.85,102200.0],["2023-09-07",197.02,199.0,194.25,194.26,111300.0],["2023-09-08",192.52,194.25,191.279,192.63,94700.0],["2023-09-11",210.0,213.83,206.1,209.24,363100.0],["2023-09-12",210.5,211.94,205.32,206.72,137200.0],["2023-09-13",204.33,204.8,198.12,200.07,179000.0],["2023-09-14",199.5,203.3,198.03,198.5,209700.0],["2023-09-15",200.5,204.4,199.34,200.32,300100.0],["2023-09-18",205.0,210.75,204.05,208.91,272200.0],["2023-09-19",209.25,211.4,205.015,208.86,202700.0],["2023-09-20",201.0,202.15,189.5,192.84,322700.0],["2023-09-21",188.71,189.18,186.185,187.78,201500.0],["2023-09-22",192.39,193.95,189.78,190.58,166700.0],["2023-09-25",189.63,192.11,188.69,190.38,126600.0],["2023-09-26",187.35,190.45,185.31,185.56,132900.0],["2023-09-27",192.89,196.05,189.61,192.18,162400.0],["2023-09-28",187.79,189.99,183.13,184.17,169700.0],["2023-09-29",181.3,182.91,177.725,179.87,277600.0],["2023-10-02",180.99,181.78,177.93,178.5,138100.0],["2023-10-03",177.0,177.14,173.21,174.24,238600.0],["2023-10-04",172.09,172.765,167.72,169.15,198800.0],["2023-10-05",171.08,171.08,167.3,170.67,134800.0],["2023-10-06",173.44,175.285,171.0,173.88,190700.0],["2023-10-09",174.61,174.885,170.44,172.79,308700.0],["2023-10-10",173.24,178.69,173.24,176.67,136900.0],["2023-10-11",184.23,187.75,180.23,182.2,196600.0],["2023-10-12",187.49,187.49,174.83,176.23,353800.0],["2023-10-13",177.0,180.02,172.85,178.79,217500.0],["2023-10-16",173.16,177.27,172.49,173.94,274300.0],["2023-10-17",169.17,174.15,169.17,171.55,220100.0],["2023-10-18",168.12,168.85,166.82,167.54,151200.0],["2023-10-19",165.19,166.58,157.75,158.67,168400.0],["2023-10-20",156.56,165.75,156.56,165.21,398300.0],["2023-10-23",161.88,169.8,159.559,168.73,195600.0],["2023-10-24",168.02,176.25,168.02,172.96,107300.0],["2023-10-25",168.13,171.5,165.16,166.48,162500.0],["2023-10-26",166.0,168.32,164.32,165.85,68600.0],["2023-10-27",174.68,176.99,169.85,170.45,215900.0],["2023-10-30",187.31,190.785,184.65,186.61,356900.0],["2023-10-31",186.88,188.15,182.45,186.28,132300.0],["2023-11-01",184.2,186.525,178.775,181.3,178500.0],["2023-11-02",182.21,187.11,180.245,182.05,141000.0],["2023-11-03",185.0,187.35,183.51,183.78,427900.0],["2023-11-06",201.86,203.59,194.85,196.14,471700.0],["2023-11-07",193.73,198.53,193.73,197.7,179700.0],["2023-11-08",199.0,201.99,196.535,200.21,293300.0],["2023-11-09",192.0,194.47,187.145,189.55,178300.0],["2023-11-10",194.53,199.39,191.78,199.11,229100.0],["2023-11-13",194.5,199.98,193.0,198.85,130700.0],["2023-11-14",199.38,205.4,199.21,201.58,205700.0],["2023-11-15",200.24,201.0,194.62,196.54,327700.0],["2023-11-16",190.23,193.83,187.02,189.17,184000.0],["2023-11-17",189.17,189.885,184.88,186.88,306000.0],["2023-11-20",186.89,188.65,184.42,187.88,418100.0],["2023-11-21",185.3,187.0,183.675,184.93,128800.0],["2023-11-22",184.73,185.23,181.55,182.79,109600.0],["2023-11-24",184.88,186.87,181.19,184.715,183500.0],["2023-11-27",185.1,185.1,180.94,182.96,145600.0],["2023-11-28",181.6,185.0,181.28,184.84,104100.0],["2023-11-29",183.08,186.0,182.765,183.13,187500.0],["2023-11-30",186.64,189.15,183.975,186.94,186800.0],["2023-12-01",186.94,189.22,186.11,187.49,210000.0],["2023-12-04",184.02,185.52,178.64,181.16,208700.0],["2023-12-05",180.47,185.0,180.3,184.15,169100.0],["2023-12-06",184.35,184.35,180.315,181.97,183600.0],["2023-12-07",179.62,183.105,178.035,179.36,109000.0],["2023-12-08",177.0,178.38,174.0,175.0,238500.0],["2023-12-11",174.0,174.86,171.23,174.54,248500.0],["2023-12-12",174.55,180.84,174.55,179.58,209800.0],["2023-12-13",180.03,184.86,177.19,183.33,178200.0],["2023-12-14",184.99,188.74,184.17,187.58,288000.0],["2023-12-15",183.4,186.48,181.91,183.07,464700.0],["2023-12-18",182.42,184.68,180.2,182.46,248400.0],["2023-12-19",183.49,188.29,181.382,186.12,322100.0],["2023-12-20",182.57,185.77,174.97,175.25,220000.0],["2023-12-21",175.0,177.19,174.0,177.09,212300.0],["2023-12-22",174.9,179.87,174.9,176.11,191900.0],["2023-12-26",176.74,178.81,175.55,175.69,244400.0],["2023-12-27",178.11,180.0,176.515,178.93,448300.0],["2023-12-28",181.0,184.0,176.99,179.48,374300.0],["2023-12-29",182.4,184.07,177.4,180.36,532700.0],["2024-01-02",176.05,177.09,172.5,177.0,331900.0],["2024-01-03",174.56,182.52,172.5,181.43,304400.0],["2024-01-04",181.8,181.84,174.09,175.7,269100.0],["2024-01-05",167.28,170.26,165.13,165.38,363400.0],["2024-01-08",165.98,172.03,163.55,171.54,236200.0],["2024-01-09",171.0,182.29,171.0,181.47,276100.0],["2024-01-10",183.0,184.52,172.03,175.05,384500.0],["2024-01-11",173.72,176.0,171.62,175.1,154900.0],["2024-01-12",173.49,177.44,173.01,175.21,172600.0],["2024-01-16",174.17,175.0,171.66,173.25,295800.0],["2024-01-17",165.01,167.8,163.85,167.8,443500.0],["2024-01-18",168.85,168.85,164.4,165.35,302800.0],["2024-01-19",160.5,160.5,157.97,159.78,441800.0],["2024-01-22",157.1,158.04,153.13,156.62,360400.0],["2024-01-23",157.54,162.505,156.86,162.27,349200.0],["2024-01-24",164.0,166.34,160.54,160.7,251200.0],["2024-01-25",161.37,166.15,159.596,165.0,330100.0],["2024-01-26",157.98,163.18,157.61,161.9,555600.0],["2024-01-29",161.62,162.95,155.23,162.08,366000.0],["2024-01-30",158.8,158.8,153.935,155.04,384500.0],["2024-01-31",152.8,153.19,147.88,148.23,402300.0],["2024-02-01",152.63,152.63,149.88,149.93,291300.0],["2024-02-02",140.41,147.21,132.95,144.48,736200.0],["2024-02-05",145.26,146.275,139.73,141.81,425400.0],["2024-02-06",149.88,155.47,146.51,153.58,324400.0],["2024-02-07",148.16,150.43,146.89,147.76,277400.0],["2024-02-08",145.0,145.888,141.54,142.88,237900.0],["2024-02-09",144.61,147.18,143.012,146.98,147300.0],["2024-02-12",147.65,149.72,145.88,146.57,138100.0],["2024-02-13",144.0,146.36,141.34,141.8,190900.0],["2024-02-14",145.85,147.64,143.5,145.87,285700.0],["2024-02-15",146.75,149.34,145.01,146.07,184300.0],["2024-02-16",148.9,149.5,146.21,148.23,135100.0],["2024-02-20",149.55,150.9,147.065,148.05,138200.0],["2024-02-21",149.02,151.853,148.61,150.8,180900.0],["2024-02-22",152.93,155.51,151.64,153.78,194600.0],["2024-02-23",155.22,158.475,154.38,155.1,217800.0],["2024-02-26",159.14,162.11,154.76,160.26,579100.0],["2024-02-27",164.95,179.88,164.075,179.69,511100.0],["2024-02-28",173.51,179.11,173.51,178.48,602500.0],["2024-02-29",176.05,176.05,165.58,165.65,281600.0],["2024-03-01",163.81,168.11,161.601,165.02,190700.0],["2024-03-04",164.26,169.035,160.59,167.86,183200.0],["2024-03-05",163.81,164.665,159.78,160.42,164900.0],["2024-03-06",161.28,162.02,158.79,159.52,212600.0],["2024-03-07",158.04,163.1,158.04,162.25,139000.0],["2024-03-08",163.8,166.07,157.39,158.52,188300.0],["2024-03-11",161.79,167.642,158.725,164.53,126900.0],["2024-03-12",168.7,170.0,162.265,163.75,188700.0],["2024-03-13",180.98,184.8,175.49,176.47,551300.0],["2024-03-14",174.14,174.795,165.395,168.9,395200.0],["2024-03-15",171.79,171.79,166.9,170.0,350200.0],["2024-03-18",168.33,170.78,168.33,168.5,154800.0],["2024-03-19",168.31,171.25,165.83,168.1,145100.0],["2024-03-20",169.44,170.36,166.66,169.62,195700.0],["2024-03-21",167.1,167.835,162.5,163.7,193000.0],["2024-03-22",156.48,158.1,151.85,152.02,445500.0],["2024-03-25",153.14,155.63,151.945,153.92,122700.0],["2024-03-26",155.96,155.99,151.49,153.81,104400.0],["2024-03-27",153.05,155.915,153.05,155.08,76100.0],["2024-03-28",157.0,157.38,155.09,156.39,104100.0],["2024-04-01",156.87,159.34,152.77,159.23,127000.0],["2024-04-02",155.51,157.32,152.695,153.25,84100.0],["2024-04-03",153.53,154.122,150.79,151.95,57000.0],["2024-04-04",153.26,153.28,149.3,149.57,81700.0],["2024-04-05",149.57,151.445,148.0,150.03,90700.0],["2024-04-08",148.84,151.52,148.5,149.75,109200.0],["2024-04-09",153.7,155.37,150.84,154.02,115200.0],["2024-04-10",150.34,150.975,147.975,149.76,272900.0],["2024-04-11",147.62,148.93,145.34,146.13,243200.0],["2024-04-12",145.0,146.805,140.08,141.3,139500.0],["2024-04-15",140.68,142.63,137.375,138.4,228200.0],["2024-04-16",137.28,137.705,133.71,134.05,309000.0],["2024-04-17",134.4,134.4,131.279,131.86,200100.0],["2024-04-18",131.4,136.0,131.4,131.96,126000.0],["2024-04-19",130.0,130.85,126.968,129.52,296400.0],["2024-04-22",130.55,133.09,129.96,130.94,152600.0],["2024-04-23",135.75,142.22,134.68,138.99,203600.0],["2024-04-24",143.45,146.22,141.78,144.12,215700.0],["2024-04-25",148.4,152.83,146.16,148.56,409300.0],["2024-04-26",152.11,154.47,150.726,153.58,208500.0],["2024-04-29",155.0,157.89,153.08,156.53,185700.0],["2024-04-30",155.0,156.64,150.29,153.94,205300.0],["2024-05-01",154.3,157.89,154.3,156.53,176900.0],["2024-05-02",160.99,164.6,158.81,162.01,268400.0],["2024-05-03",162.51,162.51,159.255,162.25,195000.0],["2024-05-06",164.51,165.0,161.945,162.48,160100.0],["2024-05-07",162.99,164.4,158.21,160.56,111900.0],["2024-05-08",165.49,168.46,161.38,164.44,221000.0],["2024-05-09",166.06,169.38,165.65,168.64,256000.0],["2024-05-10",166.3,166.3,161.0,161.13,196400.0],["2024-05-13",160.96,164.17,160.96,162.17,108500.0],["2024-05-14",161.75,163.72,159.9,160.77,115900.0],["2024-05-15",162.54,165.27,159.71,164.88,133300.0],["2024-05-16",168.23,172.3,167.555,171.03,256200.0],["2024-05-17",171.0,176.0,169.76,172.85,275300.0],["2024-05-20",172.83,175.66,171.81,174.32,127700.0],["2024-05-21",167.91,171.635,167.37,167.39,91700.0],["2024-05-22",169.26,171.83,166.865,167.92,102700.0],["2024-05-23",162.8,164.13,155.52,156.17,153900.0],["2024-05-24",154.38,156.35,152.02,152.71,144600.0],["2024-05-28",152.78,154.39,151.45,153.11,119900.0],["2024-05-29",149.36,152.12,147.03,151.28,73400.0],["2024-05-30",151.28,155.87,151.28,154.25,208500.0],["2024-05-31",150.0,155.055,146.94,148.85,287000.0],["2024-06-03",148.5,150.94,144.66,146.24,271400.0],["2024-06-04",148.99,155.38,148.03,155.09,175100.0],["2024-06-05",157.27,159.18,156.8,159.03,101600.0],["2024-06-06",157.81,159.91,156.5,157.6,84300.0],["2024-06-07",157.6,159.37,156.09,156.36,79600.0],["2024-06-10",155.14,157.845,154.58,156.07,78300.0],["2024-06-11",155.02,158.69,151.685,158.59,151700.0],["2024-06-12",157.75,169.17,156.5,168.11,401700.0],["2024-06-13",167.0,168.8,163.43,166.38,314000.0],["2024-06-14",163.87,163.99,160.64,162.58,174100.0],["2024-06-17",165.295,165.295,158.11,159.38,97200.0],["2024-06-18",158.39,159.47,152.71,154.7,170800.0],["2024-06-20",153.62,156.0,152.0,155.54,129200.0],["2024-06-21",153.45,158.57,150.88,156.11,217900.0],["2024-06-24",156.31,162.39,155.34,159.15,139900.0],["2024-06-25",155.95,155.95,150.93,150.99,332900.0],["2024-06-26",150.22,150.68,146.0,146.44,233200.0],["2024-06-27",142.27,148.0,141.31,145.58,276000.0],["2024-06-28",144.69,145.0,141.84,142.67,318100.0],["2024-07-01",144.3,148.94,143.4,144.89,153800.0],["2024-07-02",143.04,145.69,142.8,143.93,244000.0],["2024-07-03",146.74,148.35,145.27,147.98,91300.0],["2024-07-05",149.0,149.0,145.53,147.04,88400.0],["2024-07-08",142.11,148.99,142.0,144.35,334800.0],["2024-07-09",144.38,146.2,143.0,144.53,637100.0],["2024-07-10",143.71,147.9,143.29,146.04,187500.0],["2024-07-11",148.01,152.67,147.14,150.5,250900.0],["2024-07-12",154.69,158.99,151.92,152.17,378000.0],["2024-07-15",150.19,151.223,146.21,147.76,287600.0],["2024-07-16",150.5,154.97,146.87,152.92,423000.0],["2024-07-17",151.28,156.77,150.315,153.64,304400.0],["2024-07-18",150.74,155.01,148.81,152.03,240100.0],["2024-07-19",153.53,155.77,152.81,154.74,118900.0],["2024-07-22",156.12,161.24,155.3,160.93,127700.0],["2024-07-23",155.0,158.03,153.77,157.53,263500.0],["2024-07-24",157.0,163.93,154.43,163.56,296200.0],["2024-07-25",160.92,164.61,158.35,163.27,258000.0],["2024-07-26",163.82,165.5,161.7,162.54,101500.0],["2024-07-29",159.72,161.98,159.0,160.94,120500.0],["2024-07-30",161.51,161.51,156.71,156.98,156400.0],["2024-07-31",163.49,168.98,162.9,166.58,291700.0],["2024-08-01",164.85,167.75,161.46,162.29,326500.0],["2024-08-02",160.03,164.94,155.75,163.23,178000.0],["2024-08-05",161.01,167.995,158.84,165.66,302200.0],["2024-08-06",167.0,175.61,166.55,171.32,285200.0],["2024-08-07",180.0,182.28,170.36,176.73,682900.0],["2024-08-08",178.8,185.66,176.98,183.03,607800.0],["2024-08-09",180.49,184.645,178.924,182.76,317500.0],["2024-08-12",185.0,190.72,183.405,190.03,453800.0],["2024-08-13",188.13,191.5,186.035,187.2,319600.0],["2024-08-14",185.66,190.92,185.0,186.7,307200.0],["2024-08-15",190.0,192.48,187.45,190.89,278000.0],["2024-08-16",194.23,197.99,194.07,194.655,376500.0],["2024-08-19",192.74,193.3,189.98,192.5,266300.0],["2024-08-20",194.19,195.98,192.845,194.21,281100.0],["2024-08-21",196.0,199.0,195.63,197.98,336400.0],["2024-08-22",199.0,199.0,195.36,195.63,254700.0],["2024-08-23",194.39,196.32,191.11,193.82,207900.0],["2024-08-26",199.64,201.28,197.68,199.22,428900.0],["2024-08-27",200.02,202.59,199.745,202.17,313500.0],["2024-08-28",200.91,201.56,196.0,198.16,163600.0],["2024-08-29",197.85,199.645,196.75,198.5,135700.0],["2024-08-30",196.02,196.37,190.74,191.78,293400.0],["2024-09-03",190.03,192.98,187.68,188.26,364400.0],["2024-09-04",187.09,191.2,186.03,188.65,516200.0],["2024-09-05",190.21,194.57,190.21,191.58,178200.0],["2024-09-06",192.81,193.035,188.515,191.32,137000.0],["2024-09-09",189.67,193.47,189.21,193.31,144700.0],["2024-09-10",191.76,198.525,191.73,197.7,182700.0],["2024-09-11",206.62,215.0,205.6,211.15,602700.0],["2024-09-12",199.0,200.75,194.11,196.27,483600.0],["2024-09-13",200.0,200.61,195.71,198.49,212400.0],["2024-09-16",196.43,197.53,194.075,196.45,204500.0],["2024-09-17",199.05,200.69,196.615,197.51,103900.0],["2024-09-18",198.72,199.99,197.0,197.28,187800.0],["2024-09-19",198.0,200.98,197.73,198.59,194600.0],["2024-09-20",205.67,208.28,200.98,201.99,411800.0],["2024-09-23",200.75,203.3,200.115,201.31,189900.0],["2024-09-24",204.55,210.76,203.51,209.31,312100.0],["2024-09-25",206.73,210.51,206.305,206.72,178100.0],["2024-09-26",212.0,213.77,208.32,212.53,242100.0],["2024-09-27",218.89,223.96,217.71,218.42,394300.0],["2024-09-30",237.1,237.1,218.0,224.51,496800.0],["2024-10-01",222.96,231.34,221.03,230.98,333300.0],["2024-10-02",236.24,238.8,227.43,233.6,410300.0],["2024-10-03",233.5,237.945,232.775,233.64,303300.0],["2024-10-04",247.0,248.16,243.06,246.04,607500.0],["2024-10-07",247.0,247.5,239.86,243.02,594200.0],["2024-10-08",229.0,239.01,225.39,235.43,521900.0],["2024-10-09",241.1,246.55,234.86,240.4,700000.0],["2024-10-10",240.38,243.83,237.5,239.38,309100.0],["2024-10-11",234.33,237.68,233.49,236.1,373600.0],["2024-10-14",228.73,231.455,221.5,227.05,574500.0],["2024-10-15",223.43,225.765,221.165,222.6,276800.0],["2024-10-16",224.26,224.26,220.85,222.16,164300.0],["2024-10-17",219.4,220.66,211.56,212.39,397100.0],["2024-10-18",222.35,222.35,215.12,218.97,528200.0],["2024-10-21",220.0,221.841,217.31,219.92,187900.0],["2024-10-22",219.14,221.125,218.45,220.63,107800.0],["2024-10-23",223.88,224.0,218.82,221.01,145200.0],["2024-10-24",214.75,221.6,213.62,214.15,158000.0],["2024-10-25",213.18,215.26,211.3,212.81,245800.0],["2024-10-28",215.11,219.033,214.3,217.22,142700.0],["2024-10-29",217.0,219.57,214.8,216.53,229300.0],["2024-10-30",213.88,213.88,205.32,205.99,898400.0],["2024-10-31",205.5,205.99,202.19,202.64,216800.0],["2024-11-01",206.63,209.05,202.9,204.21,463000.0],["2024-11-04",204.86,210.525,204.86,207.25,177200.0],["2024-11-05",208.13,209.99,205.625,208.03,322600.0],["2024-11-06",208.03,208.03,196.15,202.73,551800.0],["2024-11-07",202.73,208.06,202.73,206.82,144300.0],["2024-11-08",203.84,206.35,202.586,205.47,207400.0],["2024-11-11",206.37,209.29,204.4,205.04,334500.0],["2024-11-12",198.0,203.0,189.6,193.64,335100.0],["2024-11-13",197.44,200.88,193.28,195.45,281500.0],["2024-11-14",193.58,195.64,191.255,193.29,213500.0],["2024-11-15",187.79,191.45,186.16,189.23,230800.0],["2024-11-18",186.92,188.32,184.49,187.69,444600.0],["2024-11-19",188.24,190.085,187.19,187.77,238500.0],["2024-11-20",195.0,198.48,192.0,194.26,344300.0],["2024-11-21",196.09,197.48,191.41,194.56,221500.0],["2024-11-22",190.94,192.9,189.01,190.51,222700.0],["2024-11-25",192.03,194.98,188.14,190.3,276400.0],["2024-11-26",190.2,192.17,186.52,192.11,308200.0],["2024-11-27",201.31,210.62,201.03,206.16,341300.0],["2024-11-29",215.13,216.37,211.365,215.0,258600.0],["2024-12-02",214.89,216.73,200.0,205.75,2095500.0],["2024-12-03",206.22,208.23,202.635,206.01,395200.0],["2024-12-04",203.37,206.425,198.7,199.09,339700.0],["2024-12-05",204.47,204.99,200.005,201.66,254700.0],["2024-12-06",207.72,209.46,204.085,205.62,349000.0],["2024-12-09",209.1,211.0,203.585,207.62,512800.0],["2024-12-10",195.52,196.96,183.292,187.5,1260600.0],["2024-12-11",186.92,187.64,183.26,184.38,491500.0],["2024-12-12",184.02,186.35,179.69,180.27,387800.0],["2024-12-13",177.15,179.65,176.15,179.35,368600.0],["2024-12-16",177.69,180.0,174.5,176.33,538200.0],["2024-12-17",178.0,179.585,176.055,179.06,366200.0],["2024-12-18",177.56,178.69,174.511,175.87,592200.0],["2024-12-19",175.18,177.3,170.99,174.72,296100.0],["2024-12-20",176.29,179.25,175.8,176.5,368500.0],["2024-12-23",178.63,179.93,176.57,177.7,231200.0],["2024-12-24",177.72,182.33,177.085,181.62,148400.0],["2024-12-26",181.58,184.98,180.99,184.68,163900.0],["2024-12-27",181.81,184.91,180.26,181.89,169800.0],["2024-12-30",180.08,185.24,179.73,183.81,178900.0],["2024-12-31",184.0,187.42,183.91,184.71,331600.0],["2025-01-02",182.5,186.54,180.34,184.0,132200.0],["2025-01-03",183.5,184.76,179.05,180.82,189900.0],["2025-01-06",182.0,182.0,179.01,180.64,376000.0],["2025-01-07",176.11,180.395,175.0,175.1,432600.0],["2025-01-08",175.0,177.99,172.67,177.88,251700.0],["2025-01-10",179.98,180.105,175.92,176.71,271500.0],["2025-01-13",176.0,184.64,174.74,184.61,224800.0],["2025-01-14",191.5,207.67,191.5,200.99,734600.0],["2025-01-15",200.0,203.0,196.65,201.72,354600.0],["2025-01-16",201.72,206.823,199.02,205.34,293700.0],["2025-01-17",205.35,211.96,205.35,210.08,490000.0],["2025-01-21",214.51,221.79,212.99,218.7,521100.0],["2025-01-22",217.37,223.52,214.1,222.22,477100.0],["2025-01-23",217.35,223.5,215.7,222.24,352000.0],["2025-01-24",217.58,223.54,215.46,222.08,346400.0],["2025-01-27",222.99,227.92,221.515,225.24,340500.0],["2025-01-28",228.89,229.0,223.51,226.67,210100.0],["2025-01-29",224.61,228.865,224.61,226.71,124400.0],["2025-01-30",225.9,229.75,225.26,226.89,185700.0],["2025-01-31",226.9,227.8,223.11,224.99,216900.0],["2025-02-03",220.88,227.64,216.88,223.37,206700.0],["2025-02-04",229.0,229.0,222.51,222.91,403500.0],["2025-02-05",226.01,229.99,225.92,227.67,408400.0],["2025-02-06",230.0,233.5,227.245,228.87,528600.0],["2025-02-07",228.0,228.69,221.93,223.5,243900.0],["2025-02-10",225.11,226.075,219.15,219.67,292800.0],["2025-02-11",222.06,227.51,219.06,221.22,337900.0],["2025-02-12",222.95,226.675,221.34,223.31,221800.0],["2025-02-13",218.6,226.33,218.51,225.49,278000.0],["2025-02-14",235.0,235.0,227.9,230.86,484700.0],["2025-02-18",240.0,242.445,236.25,238.11,581400.0],["2025-02-19",234.22,239.715,233.66,236.69,443500.0],["2025-02-20",237.12,246.8,237.12,244.2,759000.0],["2025-02-21",258.66,260.975,253.04,255.37,811100.0],["2025-02-24",256.5,259.69,254.14,258.49,491700.0],["2025-02-25",260.0,265.89,258.28,259.7,619700.0],["2025-02-26",265.4,268.45,257.68,259.0,710800.0],["2025-02-27",265.0,287.88,264.0,278.38,1121100.0],["2025-02-28",270.24,281.175,265.27,271.8,964700.0],["2025-03-03",255.83,258.955,240.0,245.53,1292500.0],["2025-03-04",252.0,257.74,250.47,257.31,831100.0],["2025-03-05",259.78,263.33,255.88,262.21,567800.0],["2025-03-06",256.86,264.87,256.28,256.97,441700.0],["2025-03-07",256.47,256.525,245.52,247.07,662400.0],["2025-03-10",240.0,246.99,238.1,242.66,588100.0],["2025-03-11",246.88,247.29,242.49,245.71,375700.0],["2025-03-12",249.22,250.0,244.075,249.84,620600.0],["2025-03-13",250.0,254.74,246.89,254.57,272200.0],["2025-03-14",253.71,260.0,252.01,259.19,315000.0],["2025-03-17",260.0,265.85,257.16,265.07,389900.0],["2025-03-18",261.18,264.24,258.19,261.38,270900.0],["2025-03-19",259.41,270.6,259.41,266.26,300300.0],["2025-03-20",264.17,268.38,260.02,262.59,209100.0],["2025-03-21",254.57,256.49,250.49,251.98,518200.0],["2025-03-24",254.74,257.88,252.54,253.2,565300.0],["2025-03-25",258.48,258.48,250.24,250.47,319800.0],["2025-03-26",253.34,253.34,249.025,250.92,262800.0],["2025-03-27",264.02,269.0,259.08,262.6,689500.0],["2025-03-28",269.0,274.0,265.58,267.39,514600.0],["2025-03-31",273.8,275.25,264.43,272.17,534800.0],["2025-04-01",282.93,284.15,268.46,271.04,905500.0],["2025-04-02",271.59,276.0,269.065,274.78,736900.0],["2025-04-03",265.84,270.0,259.78,264.32,389900.0],["2025-04-04",253.0,253.81,237.86,238.51,675300.0],["2025-04-07",220.15,235.03,214.122,220.54,700200.0],["2025-04-08",229.47,229.47,207.635,209.41,611500.0],["2025-04-09",209.24,211.851,196.45,206.32,760400.0],["2025-04-10",218.64,222.17,206.72,208.31,930200.0],["2025-04-11",227.72,234.8,226.49,230.36,909600.0],["2025-04-14",246.57,250.43,236.95,242.75,835400.0],["2025-04-15",239.56,244.0,237.6,238.84,401400.0],["2025-04-16",235.0,236.18,227.69,228.14,575700.0],["2025-04-17",229.3,234.15,227.396,230.98,519900.0],["2025-04-21",231.28,232.505,228.23,229.22,282700.0],["2025-04-22",249.41,254.9,245.76,252.77,722300.0],["2025-04-23",252.46,255.055,248.0,249.13,430400.0],["2025-04-24",257.88,259.98,253.01,256.16,459600.0],["2025-04-25",247.56,250.82,244.403,244.9,488100.0],["2025-04-28",247.67,255.64,247.67,249.46,248100.0],["2025-04-29",249.09,250.29,246.04,249.77,321200.0],["2025-04-30",263.0,267.0,256.605,259.81,353000.0],["2025-05-01",257.17,261.99,255.59,255.64,330900.0],["2025-05-02",262.54,262.76,254.37,255.77,180400.0],["2025-05-05",252.81,255.545,250.52,254.16,201200.0],["2025-05-06",256.89,258.26,240.77,241.75,969400.0],["2025-05-07",232.85,237.08,229.645,232.25,677200.0],["2025-05-08",236.28,238.69,230.755,235.94,456700.0],["2025-05-09",234.59,238.93,230.23,231.99,375700.0],["2025-05-12",219.28,235.48,219.28,233.25,611100.0],["2025-05-13",224.16,226.12,221.83,224.73,387700.0],["2025-05-14",223.2,225.91,218.31,219.95,262800.0],["2025-05-15",223.88,226.59,220.64,225.77,527900.0],["2025-05-16",227.63,230.58,227.05,228.38,290200.0],["2025-05-19",230.71,233.62,228.925,233.37,394700.0],["2025-05-20",234.09,237.42,232.776,236.86,160800.0],["2025-05-21",238.46,240.0,234.8,236.49,259200.0],["2025-05-22",238.28,241.38,237.6,238.76,214000.0],["2025-05-23",238.2,242.94,237.13,241.43,171500.0],["2025-05-27",240.65,244.75,235.35,238.31,317300.0],["2025-05-28",237.17,241.21,235.57,240.41,189200.0],["2025-05-29",243.12,248.08,242.745,246.68,314700.0],["2025-05-30",248.0,248.0,240.21,245.58,407000.0],["2025-06-02",243.45,248.0,240.0,245.93,180800.0],["2025-06-03",246.22,254.16,246.22,251.72,260600.0],["2025-06-04",255.06,261.93,254.39,258.27,287800.0],["2025-06-05",255.17,259.38,255.05,257.0,150100.0],["2025-06-06",255.22,257.61,250.0,255.86,402200.0],["2025-06-09",265.21,270.13,262.315,263.78,486000.0],["2025-06-10",261.04,264.85,260.46,263.42,416200.0],["2025-06-11",260.0,264.0,257.41,262.41,282600.0],["2025-06-12",276.59,284.511,275.0,276.53,724300.0],["2025-06-13",269.1,272.82,268.69,269.63,391700.0],["2025-06-16",263.85,267.53,263.33,264.42,326600.0],["2025-06-17",257.73,258.5,249.52,254.09,424800.0],["2025-06-18",255.66,257.94,252.67,252.78,230400.0],["2025-06-20",244.52,248.3,243.35,247.08,230800.0],["2025-06-23",260.0,263.88,254.01,257.51,450700.0],["2025-06-24",264.6,267.83,262.53,266.8,450600.0],["2025-06-25",264.94,268.76,263.49,267.125,293000.0],["2025-06-26",262.75,266.32,253.26,254.49,414700.0],["2025-06-27",245.51,246.0,239.505,241.2,400800.0],["2025-06-30",243.99,246.1,239.73,242.07,402100.0],["2025-07-01",244.1,246.51,240.3,245.16,347400.0],["2025-07-02",239.25,244.65,239.25,244.32,353200.0],["2025-07-03",245.0,247.52,243.705,245.49,172500.0],["2025-07-07",243.38,244.4,240.0,240.99,320900.0],["2025-07-08",241.45,246.39,241.45,244.47,265700.0],["2025-07-09",249.99,256.0,249.28,255.69,361000.0],["2025-07-10",253.42,255.257,250.71,253.39,206800.0],["2025-07-11",251.01,252.365,249.0,250.3,371600.0],["2025-07-14",250.0,253.96,249.12,252.14,106000.0],["2025-07-15",269.3,270.0,263.84,269.7,674400.0],["2025-07-16",272.99,279.88,272.216,279.16,489200.0],["2025-07-17",297.0,298.0,287.33,290.35,804900.0],["2025-07-18",297.5,300.0,293.51,294.55,893500.0],["2025-07-21",288.94,292.34,287.405,291.93,320000.0],["2025-07-22",291.8,295.94,289.105,295.59,266700.0],["2025-07-23",296.0,299.7,293.915,294.83,397100.0],["2025-07-24",293.24,297.0,292.5,296.46,238400.0],["2025-07-25",289.73,293.165,287.0,291.47,171200.0],["2025-07-28",299.0,299.9,294.39,294.51,404400.0],["2025-07-29",304.325,308.87,299.44,305.74,789200.0],["2025-07-30",302.89,306.58,298.46,299.94,473000.0],["2025-07-31",296.5,303.6,296.18,301.13,503000.0],["2025-08-01",288.61,299.29,288.072,299.01,543100.0],["2025-08-04",299.05,305.225,298.7,304.3,348700.0],["2025-08-05",305.3,310.49,303.275,307.23,522000.0],["2025-08-06",312.18,313.29,287.0,298.52,529500.0],["2025-08-07",297.21,298.3,293.9,298.29,406100.0],["2025-08-08",281.34,290.675,280.11,288.18,423100.0],["2025-08-11",288.18,290.0,286.57,289.75,394900.0],["2025-08-12",285.5,289.75,283.05,288.1,312400.0],["2025-08-13",298.49,307.51,295.68,307.51,461500.0],["2025-08-14",303.01,309.74,300.0,309.69,326100.0],["2025-08-15",313.0,321.69,312.56,321.36,448800.0],["2025-08-18",321.36,330.63,318.685,319.32,595200.0],["2025-08-19",313.91,318.64,311.77,312.51,196900.0],["2025-08-20",307.0,310.61,301.33,309.33,248300.0],["2025-08-21",310.16,315.0,309.57,313.97,159500.0],["2025-08-22",312.08,317.0,312.08,313.67,156900.0],["2025-08-25",319.4,320.0,307.6,308.63,163200.0],["2025-08-26",308.84,309.68,306.35,308.91,120400.0],["2025-08-27",298.96,301.29,296.6,300.14,197900.0],["2025-08-28",295.86,302.4,295.22,297.96,200800.0],["2025-08-29",310.72,314.9,306.05,306.05,360200.0],["2025-09-02",330.0,335.94,324.02,332.04,766000.0],["2025-09-03",335.8,339.86,335.66,336.26,556400.0],["2025-09-04",323.49,325.065,316.79,318.73,306600.0],["2025-09-05",338.49,341.99,335.75,341.8,357700.0],["2025-09-08",340.32,347.17,338.0,346.45,399900.0],["2025-09-09",348.66,351.27,347.0,351.13,348900.0],["2025-09-10",324.49,330.35,312.28,313.93,1021400.0],["2025-09-11",324.51,336.8,324.51,335.67,429400.0],["2025-09-12",331.66,333.03,324.03,324.34,274600.0],["2025-09-15",332.94,334.025,330.0,332.27,356000.0],["2025-09-16",327.78,327.78,323.69,327.2,316600.0],["2025-09-17",330.0,334.095,330.0,332.2,157800.0],["2025-09-18",335.0,343.28,335.0,342.89,229700.0],["2025-09-19",335.0,339.25,332.39,334.4,241900.0],["2025-09-22",337.49,339.67,334.4,337.815,112300.0],["2025-09-23",329.5,332.165,326.685,329.07,170000.0],["2025-09-24",327.98,331.15,327.4,329.84,134900.0],["2025-09-25",330.14,332.737,325.43,328.71,252300.0],["2025-09-26",326.05,330.0,321.835,326.06,198200.0],["2025-09-29",327.4,333.025,327.21,332.83,162500.0],["2025-09-30",337.05,342.26,335.57,340.7,273700.0],["2025-10-01",340.73,346.58,334.61,335.16,279300.0],["2025-10-02",349.0,355.3,344.44,345.17,424800.0],["2025-10-03",339.11,347.09,334.53,343.87,163200.0],["2025-10-06",344.98,346.0,340.88,344.53,168700.0],["2025-10-07",345.0,346.405,341.43,341.62,150200.0],["2025-10-08",347.82,353.0,346.985,351.09,155800.0],["2025-10-09",335.51,337.82,329.64,335.8,212300.0],["2025-10-10",330.0,332.39,316.4,320.1,335100.0],["2025-10-13",322.54,332.325,322.54,327.03,145400.0],["2025-10-14",315.0,326.46,309.0,320.94,367400.0],["2025-10-15",313.01,319.74,312.01,316.15,321400.0],["2025-10-16",320.58,323.75,315.955,318.02,225600.0],["2025-10-17",310.46,317.645,310.46,316.42,333700.0],["2025-10-20",318.0,319.569,315.245,318.59,183900.0],["2025-10-21",317.04,318.85,314.1,315.735,141200.0],["2025-10-22",310.48,316.5,310.48,313.54,186800.0],["2025-10-23",310.21,312.52,306.0,310.03,206000.0],["2025-10-24",311.4,314.951,309.0,310.81,112600.0],["2025-10-27",315.7,320.345,312.915,315.43,153800.0],["2025-10-28",313.94,318.99,312.95,316.85,200100.0],["2025-10-29",317.0,318.0,311.57,314.85,148700.0],["2025-10-30",310.19,313.8,307.505,308.22,190500.0],["2025-10-31",311.61,312.97,307.92,310.48,142100.0],["2025-11-03",310.62,314.065,307.0,311.86,221300.0],["2025-11-04",306.6,316.8,306.6,309.19,236300.0],["2025-11-05",311.1,323.2,306.73,321.39,269200.0],["2025-11-06",320.34,343.81,312.22,332.36,416200.0],["2025-11-07",315.53,320.59,312.87,319.97,339900.0],["2025-11-10",329.0,333.22,327.03,329.2,137400.0],["2025-11-11",328.24,343.96,328.24,343.65,234600.0],["2025-11-12",348.75,379.329,347.5,377.47,847500.0],["2025-11-13",375.99,381.5,365.52,368.36,456500.0],["2025-11-14",363.03,374.04,363.02,365.82,230000.0],["2025-11-17",378.0,385.22,373.323,376.63,558900.0],["2025-11-18",362.46,366.38,355.0,363.92,353500.0],["2025-11-19",361.67,362.01,348.5,353.79,234400.0],["2025-11-20",361.85,364.97,348.44,349.29,210200.0],["2025-11-21",349.17,351.205,340.8,347.72,163500.0],["2025-11-24",352.11,356.55,322.414,332.71,637300.0],["2025-11-25",338.89,344.22,334.52,335.17,369100.0],["2025-11-26",343.95,345.58,337.1,340.64,368600.0],["2025-11-28",342.66,342.966,337.0,340.61,107500.0],["2025-12-01",338.37,340.285,331.55,335.6,198600.0],["2025-12-02",335.0,338.59,328.79,330.185,181600.0],["2025-12-03",325.14,338.36,325.0,337.86,170600.0],["2025-12-04",334.95,340.98,330.98,331.4,239800.0],["2025-12-05",332.64,332.64,310.11,322.9,603800.0],["2025-12-08",324.99,331.83,324.68,326.49,259800.0],["2025-12-09",317.33,323.29,316.405,318.69,307400.0],["2025-12-10",318.28,322.955,315.5,322.68,140400.0],["2025-12-11",318.21,326.77,318.21,320.84,189900.0],["2025-12-12",320.84,322.55,318.09,319.06,179700.0],["2025-12-15",307.48,315.59,300.82,310.67,756900.0],["2025-12-16",301.08,305.82,299.5,304.31,361000.0],["2025-12-17",305.82,308.97,302.0,306.05,327300.0],["2025-12-18",305.8,309.87,304.66,307.02,183600.0],["2025-12-19",308.19,318.12,308.0,316.05,381300.0],["2025-12-22",314.05,315.48,310.77,313.36,216000.0],["2025-12-23",310.795,313.12,306.607,312.32,220000.0],["2025-12-24",309.12,314.46,308.16,311.73,128100.0],["2025-12-26",311.24,313.23,310.29,312.39,99100.0],["2025-12-29",309.69,310.75,307.1,310.3,218200.0],["2025-12-30",303.73,310.88,302.14,304.72,252100.0],["2025-12-31",304.46,305.5,302.62,303.81,211500.0],["2026-01-02",305.32,311.22,304.78,311.02,187200.0],["2026-01-05",322.5,327.95,312.7,320.3,355800.0],["2026-01-06",323.65,328.86,318.89,320.35,293100.0],["2026-01-07",331.76,335.321,328.305,333.87,510500.0],["2026-01-08",332.84,332.84,317.972,320.37,419100.0],["2026-01-09",329.29,340.81,328.745,337.89,666600.0],["2026-01-12",340.87,341.157,330.63,333.99,537700.0],["2026-01-13",339.16,352.465,335.29,351.06,359600.0],["2026-01-14",343.9,353.1,337.25,346.75,287600.0],["2026-01-15",342.41,345.98,332.525,338.29,165100.0],["2026-01-16",338.07,340.83,336.18,338.19,153700.0],["2026-01-20",328.69,335.91,325.1,334.28,272300.0],["2026-01-21",333.43,344.81,332.896,341.64,315900.0],["2026-01-22",331.18,342.0,331.18,338.81,289000.0],["2026-01-23",341.05,344.19,338.32,339.32,167600.0],["2026-01-26",336.55,340.08,335.1,337.79,98300.0],["2026-01-27",335.68,341.289,334.36,336.16,131700.0],["2026-01-28",348.41,352.0,344.333,350.0,254600.0],["2026-01-29",350.0,353.0,345.542,350.0,310900.0],["2026-01-30",343.92,349.98,339.194,340.38,296800.0],["2026-02-02",333.11,345.1,328.91,345.0,358500.0],["2026-02-03",342.37,351.39,341.525,346.38,261300.0],["2026-02-04",348.79,355.43,345.186,352.0,312500.0],["2026-02-05",348.24,353.69,345.44,347.0,420100.0],["2026-02-06",346.74,354.63,340.0,353.92,269700.0],["2026-02-09",350.69,358.0,345.47,348.85,247200.0],["2026-02-10",353.87,358.38,351.645,353.43,172900.0],["2026-02-11",353.45,354.01,345.02,351.27,110800.0],["2026-02-12",353.22,353.22,342.0,346.42,140800.0],["2026-02-13",345.19,352.18,345.19,346.07,112300.0],["2026-02-17",346.07,356.71,345.035,354.86,185200.0],["2026-02-18",352.82,359.8,352.82,359.05,126300.0],["2026-02-19",359.05,365.6,352.93,354.48,149200.0],["2026-02-20",355.95,363.675,354.36,362.14,195600.0],["2026-02-23",360.0,371.17,360.0,370.64,218100.0],["2026-02-24",361.67,372.73,361.67,369.0,316400.0],["2026-02-25",357.71,358.8,347.851,352.23,401600.0],["2026-02-26",328.62,334.05,315.5,322.37,747300.0],["2026-02-27",318.66,323.24,314.225,316.99,364200.0],["2026-03-02",305.5,315.0,304.62,314.36,323400.0],["2026-03-03",299.2,301.94,293.27,297.04,542500.0],["2026-03-04",296.47,300.6,293.7,299.02,355800.0],["2026-03-05",297.54,297.54,290.0,292.94,303100.0],["2026-03-06",292.5,301.49,290.925,301.12,298100.0],["2026-03-09",293.0,302.995,293.0,302.29,198100.0],["2026-03-10",306.96,308.99,304.52,305.39,144400.0],["2026-03-11",299.56,302.14,297.83,298.91,266900.0],["2026-03-12",293.37,293.975,284.43,285.3,284800.0],["2026-03-13",285.31,288.455,283.04,284.05,229100.0],["2026-03-16",286.11,293.11,286.11,289.65,123300.0],["2026-03-17",291.39,292.94,285.44,287.33,161300.0],["2026-03-18",286.87,286.87,281.04,282.29,407100.0],["2026-03-19",280.56,283.94,279.71,282.72,103100.0],["2026-03-20",282.43,285.503,274.97,275.28,226600.0],["2026-03-23",273.95,279.25,273.5,274.73,208500.0],["2026-03-24",272.64,276.975,271.47,275.69,240700.0],["2026-03-25",279.96,285.53,279.96,283.45,160300.0],["2026-03-26",276.42,279.24,272.02,276.95,238600.0],["2026-03-27",286.08,289.765,280.59,283.03,233700.0],["2026-03-30",283.81,286.59,281.13,284.08,152600.0],["2026-03-31",284.7,297.8,283.48,296.97,233000.0],["2026-04-01",303.92,312.555,303.92,308.44,343200.0],["2026-04-02",307.42,315.97,306.325,310.79,133500.0],["2026-04-06",311.3,312.395,301.34,302.49,202000.0],["2026-04-07",301.22,304.91,299.29,303.82,194500.0],["2026-04-08",311.59,314.9,309.0,312.19,237500.0],["2026-04-09",311.53,317.47,310.66,313.42,142300.0],["2026-04-10",314.88,315.77,309.22,309.66,134400.0],["2026-04-13",309.38,311.195,302.53,305.64,304200.0],["2026-04-14",305.88,315.75,305.88,310.0,317000.0],["2026-04-15",313.14,320.3,311.25,319.94,196100.0],["2026-04-16",322.05,323.71,318.62,320.7,206900.0],["2026-04-17",322.33,328.39,322.3,323.87,207200.0],["2026-04-20",318.85,320.57,315.7,318.07,159400.0],["2026-04-21",314.69,317.42,311.58,312.31,190600.0],["2026-04-22",312.86,314.905,309.42,312.41,183100.0],["2026-04-23",308.31,310.57,298.65,299.81,316300.0],["2026-04-24",301.6,301.6,297.53,300.8,160900.0],["2026-04-27",298.65,305.63,298.095,298.9,202600.0],["2026-04-28",300.2,301.05,297.0,298.16,129900.0],["2026-04-29",295.62,296.43,289.535,290.8,208700.0],["2026-04-30",291.34,297.25,291.01,295.27,134700.0],["2026-05-01",295.27,297.62,291.66,293.86,116000.0],["2026-05-04",293.88,300.76,293.5,297.14,135800.0],["2026-05-05",297.0,299.55,293.3,297.49,175700.0],["2026-05-06",306.49,316.63,300.42,313.32,386000.0],["2026-05-07",313.8,318.0,308.42,317.0,441200.0],["2026-05-08",317.0,318.06,311.66,312.12,210300.0],["2026-05-11",317.2,317.999,309.15,310.75,346300.0],["2026-05-12",313.97,319.0,312.47,315.07,268400.0],["2026-05-13",310.72,322.45,307.21,316.55,181600.0],["2026-05-14",310.0,310.0,301.07,304.62,261900.0],["2026-05-15",299.98,299.98,293.09,293.27,269800.0],["2026-05-18",293.46,295.07,289.598,293.09,217600.0],["2026-05-19",292.02,297.36,290.045,297.01,219100.0],["2026-05-20",301.64,309.14,300.15,308.74,291200.0],["2026-05-21",305.69,311.96,303.0,309.62,246300.0],["2026-05-22",306.02,310.74,305.985,310.25,190900.0],["2026-05-26",311.03,312.01,301.93,302.44,206200.0],["2026-05-27",300.44,303.37,299.3,300.01,159100.0],["2026-05-28",294.94,298.01,288.34,290.58,314600.0],["2026-05-29",293.3,294.3,287.53,287.92,174500.0],["2026-06-01",287.55,287.55,273.97,279.68,373500.0],["2026-06-02",278.14,280.37,274.44,274.69,247200.0],["2026-06-03",273.88,279.31,272.2,279.0,206800.0],["2026-06-04",282.13,283.75,279.815,279.93,99500.0],["2026-06-05",275.18,275.18,269.0,270.1,325900.0],["2026-06-08",272.0,272.24,267.96,270.8,284800.0],["2026-06-09",267.66,271.4,265.315,268.17,515500.0],["2026-06-10",266.84,271.59,263.0,263.61,291100.0],["2026-06-11",256.18,263.7,253.948,260.27,505500.0],["2026-06-12",261.64,267.555,261.5,264.48,261000.0],["2026-06-15",265.07,268.51,261.943,268.2,351400.0],["2026-06-16",268.2,268.88,262.87,263.92,299600.0],["2026-06-17",262.76,266.605,259.09,262.68,364300.0],["2026-06-18",270.2,274.55,265.02,270.15,367900.0],["2026-06-22",270.0,273.81,265.285,271.8,205200.0],["2026-06-23",269.72,276.735,269.525,276.13,331600.0],["2026-06-24",277.0,282.91,275.835,277.12,218600.0],["2026-06-25",277.71,280.96,274.29,275.34,231800.0],["2026-06-26",275.0,283.8,272.75,279.89,336800.0],["2026-06-29",283.83,291.745,283.83,289.99,317400.0],["2026-06-30",285.23,287.01,283.07,284.97,325200.0],["2026-07-01",286.0,293.54,283.32,290.74,342300.0],["2026-07-02",292.51,300.19,291.87,297.65,294900.0],["2026-07-06",308.88,316,306.275,309.46,405302.029417],["2026-07-07",307.25,309,303.56,308.96,311109.815309],["2026-07-08",301.92,305.735,299.06,301.88,310383.768916],["2026-07-09",300.5,306.59,300.5,302.83,134161.407647],["2026-07-10",303.03,304.77,295.39,298.7,254516.126919],["2026-07-13",302.19,307.9,301.13,303.96,459224.095261],["2026-07-14",307.44,308.195,302.5486,306.56,439874.304068],["2026-07-15",310,313.99,309.31,311.26,646597.714139],["2026-07-16",311.98,323.82,311.98,317.42,594841.573156],["2026-07-17",307.59,315.18,303.08,312.02,428080.485405],["2026-07-20",313.79,318.97,309.47,310.575,343926.151984],["2026-07-21",317.86,320.96,315.67,318.685,536208.609333],["2026-07-22",325,328,319.185,319.93,529541.528355],["2026-07-23",320.41,330.4425,317.12,326.77,546435.372609],["2026-07-24",329.5,331.52,324.92,325.9,348063.544241],["2026-07-27",327.75,330.205,323.82,325.9,302475.598381],["2026-07-28",325.01,331.69,324.16,330.46,257488.759106],["2026-07-29",328.98,330.05,325.55,327.21,189268.831064],["2026-07-30",323.6,325,316.83,322.08,221118.215282],["2026-07-31",319.73,320.855,311.05,316.01,249957.185206],["2026-08-03",316.01,316.01,309.935,313.77,359506.400672],["2026-08-04",321,324.48,314.55,323.01,385280.823877],["2026-08-05",329,333.01,327.13,327.53,476547.287845],["2026-08-06",330.27,333.87,326.13,329.8,279838.210795],["2026-08-07",345.47,349.88,341.865,348.27,638117.127613],["2026-08-10",351.2,360.97,349.9,357.65,482926.666162],["2026-08-11",360,366.99,358.66,359.27,634919.775313],["2026-08-12",355.61,359.785,353.3377,359.05,363075.300304],["2026-08-13",358.54,360.61,354.2275,356.01,355458.749574],["2026-08-14",350.55,352.51,343.5,347.48,382856.45795]]}