{"t":"CABO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-11",354.2932,358.7219,354.1515,354.1515,8200.0],["2015-06-12",349.8647,349.8647,333.8418,333.8418,500.0],["2015-06-15",333.8418,333.8418,333.8418,333.8418,200.0],["2015-06-16",333.8418,333.8418,333.8418,333.8418,0.0],["2015-06-17",348.2703,351.3793,348.2703,349.8647,31400.0],["2015-06-18",349.8647,350.7504,349.8647,350.7504,900.0],["2015-06-19",350.7504,351.8133,349.8646,351.8133,2000.0],["2015-06-22",351.6362,372.0081,351.6362,372.0081,9800.0],["2015-06-23",372.008,380.8653,372.008,380.8653,3600.0],["2015-06-24",385.294,385.294,380.4224,380.8653,16500.0],["2015-06-25",380.8653,380.8653,380.8653,380.8653,0.0],["2015-06-26",380.8653,380.8653,380.8653,380.8653,0.0],["2015-06-29",380.8653,380.8653,380.8653,380.8653,0.0],["2015-06-30",380.8653,380.9096,376.8795,376.8795,41200.0],["2015-07-01",399.0052,399.0052,336.5787,353.4076,142400.0],["2015-07-02",355.6309,362.7079,350.2102,354.0366,205100.0],["2015-07-06",349.8647,358.6556,347.5352,350.529,142800.0],["2015-07-07",350.6353,354.2934,348.8107,348.8107,80900.0],["2015-07-08",345.4449,354.2934,323.2927,337.0216,116900.0],["2015-07-09",340.1216,348.4298,338.3661,338.9967,86900.0],["2015-07-10",342.7788,347.2429,338.8727,339.9444,168700.0],["2015-07-13",341.9198,346.3219,338.3945,343.5761,69600.0],["2015-07-14",345.4449,349.358,340.4936,345.7549,87600.0],["2015-07-15",346.3218,351.405,343.8506,349.5813,86800.0],["2015-07-16",347.3846,352.2739,346.242,351.1933,121200.0],["2015-07-17",351.636,355.8875,347.6325,354.1515,225900.0],["2015-07-20",354.5856,358.722,348.102,348.5892,45300.0],["2015-07-21",348.102,354.7981,344.0675,354.2844,36400.0],["2015-07-22",353.4076,356.4971,346.676,351.7779,307100.0],["2015-07-23",352.5484,355.9674,352.5219,354.7273,73000.0],["2015-07-24",361.4989,376.0825,356.5077,374.4173,160000.0],["2015-07-27",371.0957,372.8061,361.7512,365.4979,30600.0],["2015-07-28",361.0338,365.6396,359.5794,362.8052,38700.0],["2015-07-29",357.8363,368.8017,357.8363,368.5005,25300.0],["2015-07-30",367.5793,368.4651,363.1507,365.5687,20000.0],["2015-07-31",368.3765,368.4651,363.1507,367.7742,27600.0],["2015-08-03",367.4553,371.2817,365.5421,368.9965,41600.0],["2015-08-04",368.1107,369.3508,360.9274,367.2427,44100.0],["2015-08-05",385.1346,389.8822,364.497,369.3509,38500.0],["2015-08-06",367.5174,372.5661,363.1064,368.0488,51500.0],["2015-08-07",365.4579,370.9184,365.4579,367.9512,70800.0],["2015-08-10",369.3862,386.224,368.0045,381.131,31300.0],["2015-08-11",378.3942,380.8609,378.3942,378.6865,10500.0],["2015-08-12",376.2772,380.8653,369.8025,376.9769,15600.0],["2015-08-13",377.7299,381.7246,372.5838,376.3925,31500.0],["2015-08-14",376.4366,387.9246,372.2294,375.7723,14600.0],["2015-08-17",376.6582,393.7174,376.5076,389.7227,37800.0],["2015-08-18",378.5713,389.2444,378.5713,388.8635,6800.0],["2015-08-19",386.6669,389.6872,380.8742,383.4162,15000.0],["2015-08-20",381.1223,392.3002,375.1081,376.3481,29800.0],["2015-08-21",373.7884,380.8654,358.722,371.7866,73000.0],["2015-08-24",355.4448,370.3428,352.761,363.1418,74200.0],["2015-08-25",364.125,373.8681,364.125,366.0117,35800.0],["2015-08-26",372.8937,379.4127,364.0364,366.6227,22600.0],["2015-08-27",371.1666,382.2339,366.1356,368.474,20900.0],["2015-08-28",368.3411,374.6564,363.1507,370.396,12300.0],["2015-08-31",365.8078,378.8281,364.0541,367.8804,23600.0],["2015-09-01",369.2179,372.1762,359.7405,363.7972,62500.0],["2015-09-02",367.0392,371.2552,342.2475,359.5458,61800.0],["2015-09-03",359.0763,368.6422,358.722,362.1852,22800.0],["2015-09-04",360.1126,368.6688,354.6742,368.1374,34900.0],["2015-09-08",371.6891,378.9964,371.6891,376.4366,21400.0],["2015-09-09",384.2135,385.1258,375.737,378.5891,10400.0],["2015-09-10",378.9787,383.0531,364.0497,365.6839,14700.0],["2015-09-11",362.8141,371.1223,355.1879,369.8557,38100.0],["2015-09-14",369.3507,373.0885,364.1338,372.0788,11400.0],["2015-09-15",371.0336,381.0336,367.6944,372.0788,19000.0],["2015-09-16",371.1932,376.1799,366.7822,373.7884,57300.0],["2015-09-17",373.6644,391.1576,373.6644,375.8698,77400.0],["2015-09-18",372.008,379.9265,372.008,375.4801,102100.0],["2015-09-21",375.551,379.1648,370.2366,378.0842,33100.0],["2015-09-22",373.0975,387.9335,371.6892,383.9743,22100.0],["2015-09-23",384.8422,391.4941,381.3303,385.0282,15400.0],["2015-09-24",382.6014,386.7023,374.8955,376.0027,31700.0],["2015-09-25",378.8813,388.208,375.542,378.0753,52900.0],["2015-09-28",378.2967,391.0468,377.2781,379.0761,56700.0],["2015-09-29",379.9619,386.1797,378.2081,378.837,30400.0],["2015-09-30",381.264,385.2941,370.2366,371.4944,48500.0],["2015-10-01",372.442,386.162,372.008,379.4127,40700.0],["2015-10-02",378.1994,386.5696,377.5794,381.7512,48600.0],["2015-10-05",383.3898,383.5226,372.0081,379.9797,111400.0],["2015-10-06",378.1992,378.6244,367.2604,368.9876,26200.0],["2015-10-07",370.2809,383.5226,366.3748,378.9699,35200.0],["2015-10-08",381.3083,381.3083,372.0169,373.7441,24300.0],["2015-10-09",374.0717,380.6704,374.0717,380.1212,11400.0],["2015-10-12",380.7236,388.3498,378.1195,388.1992,12100.0],["2015-10-13",389.0585,389.9885,382.8406,383.7529,13200.0],["2015-10-14",385.9318,389.6873,381.0957,385.3029,12100.0],["2015-10-15",385.225,391.3259,383.8326,389.7227,21200.0],["2015-10-16",389.7582,397.4197,389.7582,392.8051,19600.0],["2015-10-19",389.7227,395.7102,389.7227,391.8484,9400.0],["2015-10-20",393.7084,393.7084,382.9822,385.2673,17600.0],["2015-10-21",381.2373,381.2373,374.3109,376.5164,19200.0],["2015-10-22",391.0512,391.0512,366.4898,373.2657,38100.0],["2015-10-23",372.7255,377.1099,369.6077,375.799,22500.0],["2015-10-26",376.667,389.9973,375.2055,383.0177,18000.0],["2015-10-27",384.5058,386.7024,374.1339,378.8814,63000.0],["2015-10-28",379.0939,386.6049,378.3144,386.472,18400.0],["2015-10-29",384.4968,386.1797,379.9796,384.4968,24000.0],["2015-10-30",385.6661,391.9282,381.1134,383.9123,17700.0],["2015-11-02",385.294,396.8085,380.9185,393.8059,39300.0],["2015-11-03",393.7971,393.7971,387.3489,389.3329,14300.0],["2015-11-04",391.5739,391.9282,388.0088,389.147,37300.0],["2015-11-05",389.147,390.7856,380.8743,387.0744,26000.0],["2015-11-06",386.1797,405.6659,386.1797,405.6216,16900.0],["2015-11-09",404.3727,420.7145,403.5401,420.2805,21900.0],["2015-11-10",418.3053,436.4982,404.293,434.4345,26800.0],["2015-11-11",434.0094,435.8251,420.6968,423.8855,21000.0],["2015-11-12",422.331,423.6773,418.0928,420.2894,18300.0],["2015-11-13",409.1337,422.0575,409.1337,416.7174,15900.0],["2015-11-16",409.6179,422.4129,409.6179,418.912,14900.0],["2015-11-17",419.6495,421.2577,412.877,417.4637,10600.0],["2015-11-18",416.6374,416.7263,409.2803,413.4831,17400.0],["2015-11-19",412.7366,412.7366,401.2122,403.8779,11600.0],["2015-11-20",404.7309,405.8727,386.9601,391.5272,22900.0],["2015-11-23",388.8172,404.9798,388.8172,400.7059,39800.0],["2015-11-24",396.9295,403.3536,395.4012,399.6484,31700.0],["2015-11-25",399.844,399.844,390.8564,392.007,9800.0],["2015-11-27",390.1855,396.7074,388.1507,396.7074,10300.0],["2015-11-30",396.1387,396.6008,392.7356,396.5208,17100.0],["2015-12-01",398.1557,408.8004,398.1557,400.8214,39600.0],["2015-12-02",401.4433,408.7204,398.5022,405.9571,20600.0],["2015-12-03",400.4571,403.3981,382.9528,384.7121,33400.0],["2015-12-04",387.9286,398.911,380.2161,392.3447,34900.0],["2015-12-07",390.1323,394.5128,390.1323,394.0508,23600.0],["2015-12-08",391.8471,395.4013,385.7251,387.4489,29200.0],["2015-12-09",388.7106,392.6202,381.4157,383.8058,29000.0],["2015-12-10",386.3826,390.8609,385.542,388.4884,18400.0],["2015-12-11",390.6032,391.936,386.7647,391.3318,22900.0],["2015-12-14",390.07,396.2987,387.7242,389.368,29900.0],["2015-12-15",390.8342,402.8917,381.54,382.3575,31000.0],["2015-12-16",380.0384,389.0838,373.632,386.8624,25900.0],["2015-12-17",385.6095,401.9587,373.863,398.9465,32800.0],["2015-12-18",395.5434,397.8004,382.0909,387.902,57700.0],["2015-12-21",386.8979,392.7845,373.8052,388.2307,31000.0],["2015-12-22",388.7195,392.0604,382.3753,382.9617,21000.0],["2015-12-23",384.9698,386.5159,373.2411,381.7089,24900.0],["2015-12-24",382.7662,389.7146,378.3857,386.5425,20600.0],["2015-12-28",387.5555,405.9394,386.8135,399.5063,23500.0],["2015-12-29",403.3981,408.8182,388.2929,391.1806,27700.0],["2015-12-30",393.4554,398.0492,379.4164,389.3414,21100.0],["2015-12-31",385.7251,398.8356,382.1176,385.3253,40000.0],["2016-01-04",380.6692,389.4925,372.7523,383.557,42100.0],["2016-01-05",383.5571,388.9239,376.04,381.8422,26900.0],["2016-01-06",379.2297,391.274,372.3524,385.6273,83800.0],["2016-01-07",379.3896,391.2961,375.2046,376.9017,37700.0],["2016-01-08",376.9018,383.8502,373.1877,376.2088,37300.0],["2016-01-11",378.2612,390.763,370.522,379.7629,31400.0],["2016-01-12",377.1328,381.4777,374.8314,377.6303,24800.0],["2016-01-13",377.6303,380.5092,371.4105,372.85,61000.0],["2016-01-14",376.5109,379.8252,370.5443,373.632,38600.0],["2016-01-15",370.1312,377.124,363.6359,374.3961,43400.0],["2016-01-19",375.2758,376.9907,368.3629,373.9252,21400.0],["2016-01-20",369.4381,369.8646,360.3217,364.3379,36700.0],["2016-01-21",367.0656,375.7378,363.316,363.316,37500.0],["2016-01-22",364.5688,375.1602,364.5688,374.9203,25200.0],["2016-01-25",374.0762,383.3881,370.522,377.6303,40500.0],["2016-01-26",377.0973,381.9932,371.0286,373.6942,40600.0],["2016-01-27",374.9825,377.3772,369.5002,372.2369,18300.0],["2016-01-28",375.7378,377.6037,372.4324,373.783,14500.0],["2016-01-29",374.1384,388.0263,374.1384,382.0641,40400.0],["2016-02-01",380.2251,386.8092,370.6022,380.9715,72500.0],["2016-02-02",376.0222,381.5845,369.1893,373.25,60400.0],["2016-02-03",376.3953,380.2871,371.5172,377.2661,30200.0],["2016-02-04",377.2483,384.7387,373.6409,380.3316,29000.0],["2016-02-05",379.4696,384.5165,365.9104,367.1988,102400.0],["2016-02-08",366.7902,375.8356,362.3209,369.5536,31400.0],["2016-02-09",366.1594,370.5221,364.1513,366.3193,22400.0],["2016-02-10",369.3137,370.8064,362.3031,362.7829,12900.0],["2016-02-11",359.2246,364.8698,347.8093,353.6239,36500.0],["2016-02-12",355.149,368.6244,354.061,360.5712,37100.0],["2016-02-16",364.0047,367.0012,355.8446,360.8298,49200.0],["2016-02-17",361.5343,364.7538,359.0997,362.0338,28900.0],["2016-02-18",361.8643,370.4703,357.2982,366.6444,42800.0],["2016-02-19",365.6456,375.964,363.0593,372.0935,42300.0],["2016-02-22",375.5358,376.3563,367.0011,368.6332,40100.0],["2016-02-23",368.321,369.2128,362.9879,364.3078,24000.0],["2016-02-24",362.5688,370.9876,361.0884,370.8538,22400.0],["2016-02-25",370.2741,378.3094,367.8306,377.5335,23800.0],["2016-02-26",376.945,377.373,369.3913,376.829,40600.0],["2016-02-29",377.159,389.4125,376.4366,382.2067,46700.0],["2016-03-01",382.1622,391.2855,372.5707,381.6984,56300.0],["2016-03-02",386.6078,386.6078,365.6456,374.0376,46700.0],["2016-03-03",383.0361,409.7015,381.9258,401.2292,71800.0],["2016-03-04",401.5592,404.19,389.8139,394.3444,30800.0],["2016-03-07",392.1594,398.5537,383.919,387.9411,26200.0],["2016-03-08",387.9589,399.0888,383.482,397.5459,48500.0],["2016-03-09",397.3141,401.3184,389.7248,394.389,94900.0],["2016-03-10",398.7231,400.0207,390.233,394.2997,36800.0],["2016-03-11",397.7511,402.451,388.5832,389.6445,30800.0],["2016-03-14",390.6165,396.1726,382.8577,389.6623,23100.0],["2016-03-15",387.4952,393.185,387.0493,391.2587,29000.0],["2016-03-16",389.6445,392.4002,387.9411,391.4459,46900.0],["2016-03-17",392.8371,392.8371,387.9589,391.1159,27100.0],["2016-03-18",390.1796,391.8562,386.961,387.9679,43300.0],["2016-03-21",387.941,393.0083,387.941,390.3043,17300.0],["2016-03-22",390.6166,395.0757,387.9411,387.9411,19500.0],["2016-03-23",390.4917,391.3924,388.0392,388.2889,17300.0],["2016-03-24",388.931,390.9555,386.3447,389.8674,19100.0],["2016-03-28",390.0458,392.3913,387.6468,388.1017,17300.0],["2016-03-29",387.7716,390.7949,384.3738,388.8596,52600.0],["2016-03-30",389.7248,394.166,387.9411,391.9632,30100.0],["2016-03-31",398.4378,398.4378,389.8407,389.8407,19800.0],["2016-04-01",391.3033,399.4457,385.6715,393.7469,60700.0],["2016-04-04",394.6208,396.7701,387.1563,387.7984,23000.0],["2016-04-05",387.8608,390.6165,383.6693,389.3234,66600.0],["2016-04-06",388.9756,391.5083,388.0525,390.9821,12100.0],["2016-04-07",390.0279,395.2362,387.2588,391.0714,26400.0],["2016-04-08",393.292,394.1838,390.9376,393.3187,10500.0],["2016-04-11",394.1838,399.9806,394.1838,399.0443,33100.0],["2016-04-12",399.0888,399.1602,393.6666,396.6541,41300.0],["2016-04-13",399.285,405.7329,395.4011,402.0586,47000.0],["2016-04-14",401.8713,406.4909,399.6239,402.0318,50200.0],["2016-04-15",402.0585,405.7596,401.4164,404.511,20900.0],["2016-04-18",402.9058,406.8744,402.2637,403.1109,34800.0],["2016-04-19",403.1644,407.347,403.1644,404.6627,9600.0],["2016-04-20",404.6538,405.7775,399.6239,403.5479,16400.0],["2016-04-21",403.6014,404.1722,399.2493,400.2303,23600.0],["2016-04-22",402.7988,408.4707,399.5436,408.4707,15400.0],["2016-04-25",407.1241,413.1216,406.8031,409.2377,32800.0],["2016-04-26",409.3269,412.4661,409.3269,410.95,17800.0],["2016-04-27",411.2176,412.7248,408.8899,412.4126,15200.0],["2016-04-28",411.1462,411.5743,405.1978,410.8073,24300.0],["2016-04-29",409.8886,413.6254,403.3249,409.309,25100.0],["2016-05-02",409.3447,414.6867,405.1354,414.6422,24000.0],["2016-05-03",412.9298,416.8404,410.2365,411.5296,32500.0],["2016-05-04",409.7549,416.8716,406.2322,411.6545,33800.0],["2016-05-05",423.6138,441.4413,416.7825,427.0206,66800.0],["2016-05-06",427.0206,436.0547,424.9605,432.969,41200.0],["2016-05-09",433.8252,442.342,432.4963,435.805,44000.0],["2016-05-10",438.0791,442.3331,432.8397,442.1191,52400.0],["2016-05-11",441.0756,441.0756,429.4107,435.1807,92600.0],["2016-05-12",436.9733,448.2191,432.532,444.4824,61000.0],["2016-05-13",444.3572,449.7601,441.544,445.9226,37400.0],["2016-05-16",439.2048,443.0154,433.8377,435.4747,32600.0],["2016-05-17",434.5443,442.7738,429.4188,434.7322,34600.0],["2016-05-18",433.9808,440.0008,433.6587,434.5801,25300.0],["2016-05-19",434.4907,435.5373,432.2544,433.9808,20900.0],["2016-05-20",433.8377,440.9938,433.784,439.4552,24200.0],["2016-05-23",439.0258,439.0258,433.6945,435.0184,18900.0],["2016-05-24",434.7144,437.5053,432.5407,433.0059,31800.0],["2016-05-25",433.4709,438.1045,431.1542,433.0416,33700.0],["2016-05-26",432.9341,433.8465,426.0196,430.2596,34100.0],["2016-05-27",427.0216,437.1295,427.0216,435.6357,40500.0],["2016-05-31",436.074,441.1906,431.5791,438.3013,33300.0],["2016-06-01",437.0579,449.9209,437.0579,447.5594,63700.0],["2016-06-02",447.5237,459.4833,443.3195,457.8463,70600.0],["2016-06-03",455.3239,459.3805,452.6851,454.5278,22100.0],["2016-06-06",454.7066,457.9895,447.4343,455.5117,23800.0],["2016-06-07",455.7532,463.6338,453.7673,455.288,39400.0],["2016-06-08",453.7584,458.8393,448.9549,451.1644,29800.0],["2016-06-09",448.4361,450.8155,440.6986,447.8636,53300.0],["2016-06-10",443.5074,446.3608,440.9491,443.9814,45700.0],["2016-06-13",441.0475,444.0262,434.7322,438.7307,34500.0],["2016-06-14",438.3192,446.7366,436.5302,443.1496,38800.0],["2016-06-15",443.4626,448.5881,439.6967,442.6218,44500.0],["2016-06-16",440.9043,448.0381,437.4158,448.0336,31400.0],["2016-06-17",446.012,447.1122,437.4068,440.6002,52200.0],["2016-06-20",444.4645,451.8978,444.4287,449.4737,33900.0],["2016-06-21",449.5005,452.5776,444.9385,445.1263,45800.0],["2016-06-22",447.4701,455.6638,446.377,449.5275,73600.0],["2016-06-23",453.3738,458.7766,450.1714,455.3149,89600.0],["2016-06-24",448.6866,449.5096,435.2868,438.8112,147300.0],["2016-06-27",433.6678,434.6097,421.5293,430.7427,69700.0],["2016-06-28",432.9879,438.516,429.4098,437.6572,39600.0],["2016-06-29",441.8883,452.6224,441.8883,445.9494,51600.0],["2016-06-30",447.9799,459.7874,447.9799,457.4617,39600.0],["2016-07-01",456.3703,463.2581,456.3703,457.9357,22200.0],["2016-07-05",457.3901,465.6018,455.0197,457.6853,35900.0],["2016-07-06",458.7499,466.9347,456.6701,465.2083,97100.0],["2016-07-07",465.244,487.8573,465.244,485.3616,95000.0],["2016-07-08",488.5371,491.8915,466.7736,468.0349,77200.0],["2016-07-11",469.4751,473.0978,464.2511,472.2123,37200.0],["2016-07-12",472.4895,481.9086,472.4895,477.1588,31900.0],["2016-07-13",476.4164,479.8871,472.9279,475.9334,30800.0],["2016-07-14",480.0214,483.0269,477.1142,477.5078,30600.0],["2016-07-15",477.776,477.776,464.9845,465.7359,27800.0],["2016-07-18",465.9865,474.6991,462.9676,466.8184,23100.0],["2016-07-19",462.9271,474.2471,462.9092,469.7523,50700.0],["2016-07-20",468.0438,473.6345,466.5142,467.7397,23800.0],["2016-07-21",467.6502,468.5984,461.2545,466.2906,18400.0],["2016-07-22",464.5553,477.7851,464.5553,477.7851,27900.0],["2016-07-25",477.6688,482.3919,472.3644,473.1605,40600.0],["2016-07-26",475.0837,475.0837,467.8382,470.6559,24400.0],["2016-07-27",471.4965,477.5345,470.5036,472.9725,23700.0],["2016-07-28",472.6773,475.8904,469.636,470.5663,22400.0],["2016-07-29",470.9598,471.1164,463.2044,468.6162,49000.0],["2016-08-01",471.1478,471.1478,464.1169,465.1367,35800.0],["2016-08-02",466.3889,466.3889,453.0026,458.1237,26200.0],["2016-08-03",456.4778,469.569,456.4778,469.1173,33900.0],["2016-08-04",466.9256,471.3892,462.2965,466.7467,44100.0],["2016-08-05",469.0189,469.5019,457.9985,460.1901,13000.0],["2016-08-08",460.7536,468.1601,457.0682,465.9149,20400.0],["2016-08-09",466.8453,470.4233,463.473,466.5501,33600.0],["2016-08-10",467.1135,473.7955,466.3621,467.9901,37400.0],["2016-08-11",468.7236,477.9549,468.7236,477.123,23800.0],["2016-08-12",477.9392,481.7516,473.6424,478.3249,26700.0],["2016-08-15",479.1772,480.8098,476.2825,479.6706,27300.0],["2016-08-16",480.2268,487.0802,479.0158,482.4246,51200.0],["2016-08-17",484.4518,488.1386,481.7069,486.4971,41700.0],["2016-08-18",486.7302,493.8078,486.7302,491.2154,42000.0],["2016-08-19",490.6773,495.9609,489.6009,490.4261,39300.0],["2016-08-22",487.2864,490.0224,486.6675,489.0356,12700.0],["2016-08-23",490.2467,490.2467,481.7966,486.1921,32600.0],["2016-08-24",486.282,487.0803,481.6981,482.9271,22300.0],["2016-08-25",482.6847,484.398,479.0158,480.3524,29800.0],["2016-08-26",480.4333,483.2589,473.6248,478.7199,24900.0],["2016-08-29",478.1545,483.2497,476.809,478.4326,28400.0],["2016-08-30",480.128,481.2224,473.4092,480.7469,41300.0],["2016-08-31",479.6708,486.1743,477.2309,485.4028,45300.0],["2016-09-01",487.0443,492.4983,485.7436,491.4308,29800.0],["2016-09-02",494.3192,501.1904,493.7361,501.1815,21300.0],["2016-09-06",501.2711,503.2132,494.2473,501.3967,55400.0],["2016-09-07",502.3386,503.2177,493.0633,501.9081,52200.0],["2016-09-08",499.7104,502.3387,492.0318,492.4713,46600.0],["2016-09-09",491.9152,492.4713,483.5997,486.1921,27900.0],["2016-09-12",485.6896,493.2247,485.2142,488.7216,53800.0],["2016-09-13",486.9813,489.9864,482.6218,485.7614,36000.0],["2016-09-14",485.7254,491.6413,482.6037,486.0573,51800.0],["2016-09-15",484.9541,496.9295,484.5325,495.3238,35800.0],["2016-09-16",494.0859,499.7372,491.7671,497.4946,69500.0],["2016-09-19",498.3739,505.9403,494.7992,505.3797,69500.0],["2016-09-20",506.6893,518.4763,506.2319,511.3719,57800.0],["2016-09-21",512.619,519.1853,511.3093,518.7906,21200.0],["2016-09-22",517.4984,526.1189,514.3005,517.6151,37700.0],["2016-09-23",514.5292,520.5124,511.7349,519.14,26300.0],["2016-09-26",517.7498,520.9073,515.1888,519.5977,23400.0],["2016-09-27",518.6646,520.2792,516.0901,519.2656,13000.0],["2016-09-28",520.0371,523.9123,519.5707,521.589,28500.0],["2016-09-29",519.2927,524.7556,516.2114,522.1991,35300.0],["2016-09-30",523.6075,529.0345,516.8169,523.8676,32200.0],["2016-10-03",525.0069,526.1102,514.0361,519.1582,32200.0],["2016-10-04",521.2483,521.9928,514.0002,517.3551,21400.0],["2016-10-05",520.674,523.4638,516.745,518.27,38100.0],["2016-10-06",516.2427,533.7348,513.4529,532.147,66400.0],["2016-10-07",531.2141,537.2332,528.2001,535.1879,46800.0],["2016-10-10",536.2377,539.1262,532.1114,537.3052,43700.0],["2016-10-11",536.9731,536.9731,523.5535,524.5851,67400.0],["2016-10-12",526.4602,526.4602,515.9649,522.2261,32900.0],["2016-10-13",518.862,522.3066,515.3726,520.988,29700.0],["2016-10-14",522.3786,524.7647,509.8201,511.1029,51000.0],["2016-10-17",511.309,517.4088,502.1862,517.1039,58100.0],["2016-10-18",519.8398,523.1499,517.2563,519.9654,23400.0],["2016-10-19",519.7141,524.7465,513.9911,522.9973,22600.0],["2016-10-20",522.8447,524.0199,517.8034,519.5168,12100.0],["2016-10-21",518.7722,528.4332,518.7722,526.5584,38400.0],["2016-10-24",528.8462,533.7888,525.9398,527.5006,15700.0],["2016-10-25",527.9223,532.5241,524.2445,528.2183,37200.0],["2016-10-26",525.3117,529.7879,514.1975,518.3777,23800.0],["2016-10-27",517.5882,517.5882,505.4379,514.8881,38000.0],["2016-10-28",516.6734,518.6738,510.8606,518.001,21200.0],["2016-10-31",519.804,527.4019,517.3013,517.3551,18300.0],["2016-11-01",519.6424,519.6424,512.9237,518.9876,22200.0],["2016-11-02",518.4762,518.8261,512.4751,516.4579,30600.0],["2016-11-03",519.2925,529.2496,508.0796,516.727,57300.0],["2016-11-04",514.9512,520.5757,506.5012,515.8483,59700.0],["2016-11-07",518.3687,524.4327,515.9288,519.6605,32600.0],["2016-11-08",519.822,537.4128,517.1399,526.4332,31900.0],["2016-11-09",521.015,526.2581,517.6152,521.1226,26700.0],["2016-11-10",521.3203,521.806,510.4112,519.2428,38600.0],["2016-11-11",516.0323,520.3402,512.201,517.2464,74000.0],["2016-11-14",515.6993,517.7562,507.9649,517.1293,98800.0],["2016-11-15",515.8523,517.8669,513.442,514.7731,79900.0],["2016-11-16",514.7731,529.0189,510.2044,529.0189,188300.0],["2016-11-17",527.0493,542.8015,525.3585,530.8805,34400.0],["2016-11-18",528.9649,532.4365,522.8358,525.8892,32400.0],["2016-11-21",526.7344,532.8231,523.7216,528.1644,22000.0],["2016-11-22",525.1338,533.9204,525.1338,529.0819,29000.0],["2016-11-23",530.1342,542.3024,522.5328,528.3984,56900.0],["2016-11-25",526.5725,529.9901,525.979,527.31,9500.0],["2016-11-28",526.3837,538.3272,525.5923,529.0009,56800.0],["2016-11-29",528.83,546.2685,528.83,538.615,75700.0],["2016-11-30",541.511,547.8784,528.9335,531.5731,40200.0],["2016-12-01",533.8303,550.4414,532.7691,550.4414,58200.0],["2016-12-02",550.1628,559.3434,549.7761,549.7761,46700.0],["2016-12-05",553.0947,553.0992,544.335,548.7778,44300.0],["2016-12-06",552.654,553.8501,543.8133,551.1611,22100.0],["2016-12-07",551.4847,566.4049,550.4054,556.9707,42100.0],["2016-12-08",556.5753,558.6438,546.3496,551.8896,25300.0],["2016-12-09",550.4235,551.4847,545.6389,549.668,21700.0],["2016-12-12",544.191,548.9396,543.1657,544.8835,56800.0],["2016-12-13",549.5062,560.5863,546.9071,553.3465,43500.0],["2016-12-14",556.7011,563.6216,554.7045,557.2047,36800.0],["2016-12-15",559.4081,559.8038,550.2077,554.5516,31300.0],["2016-12-16",554.8574,571.8552,554.8574,560.7751,131600.0],["2016-12-19",561.198,562.1873,550.2349,554.6328,31200.0],["2016-12-20",552.2943,560.3885,550.6035,556.6921,25000.0],["2016-12-21",554.2457,565.101,553.1035,561.0808,19400.0],["2016-12-22",562.5829,566.4681,552.1864,555.577,32200.0],["2016-12-23",557.0159,557.0159,554.0031,555.2622,8400.0],["2016-12-27",552.546,555.0372,549.9558,551.7816,27500.0],["2016-12-28",551.7367,553.6433,549.0026,549.7581,46000.0],["2016-12-29",552.9238,562.9696,552.9238,560.3975,15900.0],["2016-12-30",560.973,562.1242,553.3914,559.1562,28000.0],["2017-01-03",559.9564,560.7928,553.6969,557.2943,46300.0],["2017-01-04",552.2044,557.2947,540.8365,545.3693,63800.0],["2017-01-05",540.8004,542.5361,523.6677,527.418,123100.0],["2017-01-06",527.8138,531.5191,508.0459,512.6326,122400.0],["2017-01-09",510.7441,521.986,507.4704,518.8293,52500.0],["2017-01-10",516.5898,524.9717,516.5898,520.0793,26000.0],["2017-01-11",518.1187,528.1736,514.7102,527.3821,41200.0],["2017-01-12",523.4338,523.4338,509.125,516.257,48800.0],["2017-01-13",518.5685,523.0203,515.8704,520.736,41500.0],["2017-01-17",517.678,521.6262,517.4981,520.2501,28100.0],["2017-01-18",526.0692,538.4173,517.7142,536.9964,43700.0],["2017-01-19",535.656,548.863,535.656,543.2196,55100.0],["2017-01-20",540.0,562.0972,540.0,549.2184,51000.0],["2017-01-23",547.6804,553.7331,547.6804,551.6916,31500.0],["2017-01-24",550.7114,556.8315,550.7114,554.6236,31200.0],["2017-01-25",557.362,562.259,553.5892,554.1918,13600.0],["2017-01-26",557.9738,576.1183,556.2965,573.7889,72000.0],["2017-01-27",574.2475,582.0629,572.4668,575.2907,61000.0],["2017-01-30",575.2997,575.2997,561.437,570.0475,23700.0],["2017-01-31",570.0473,570.0563,565.5775,568.7343,22100.0],["2017-02-01",568.294,573.5552,568.24,571.2259,25800.0],["2017-02-02",570.9108,574.0586,567.7631,574.0586,17200.0],["2017-02-03",573.9416,582.6473,568.4915,580.0842,23000.0],["2017-02-06",577.845,582.0989,576.7927,577.8989,17500.0],["2017-02-07",577.9259,579.185,571.0908,575.5516,28000.0],["2017-02-08",572.3498,572.7366,567.3314,570.3263,24300.0],["2017-02-09",570.3262,570.3262,567.3853,569.2109,20000.0],["2017-02-10",571.0907,576.9185,569.1121,574.6071,14100.0],["2017-02-13",575.2636,576.7385,569.3728,571.855,17500.0],["2017-02-14",566.7289,573.4021,566.7289,572.2599,22900.0],["2017-02-15",569.202,576.4868,568.4825,576.262,23200.0],["2017-02-16",573.9815,578.0381,573.9815,576.758,15500.0],["2017-02-17",573.8282,576.8482,571.3537,573.053,17200.0],["2017-02-21",572.0702,576.6136,570.5648,576.3612,26100.0],["2017-02-22",572.6652,579.6155,572.6652,579.0386,13900.0],["2017-02-23",579.6426,580.8821,571.8089,575.8474,23600.0],["2017-02-24",575.9465,579.5523,569.83,574.5672,18700.0],["2017-02-27",574.8648,582.7166,574.7927,581.4906,22600.0],["2017-02-28",570.7268,571.0334,559.6659,563.7946,48500.0],["2017-03-01",571.971,577.8305,558.5031,572.0071,51000.0],["2017-03-02",570.5827,570.6278,560.4277,562.0638,35600.0],["2017-03-03",562.0638,563.9028,555.2848,559.1251,39400.0],["2017-03-06",560.6937,570.0825,558.0073,566.1115,33000.0],["2017-03-07",563.416,570.5376,563.416,569.8705,30000.0],["2017-03-08",565.9495,575.1986,565.9495,571.8181,22900.0],["2017-03-09",569.7535,572.4308,565.805,569.9788,23900.0],["2017-03-10",571.5294,575.8835,567.0122,575.4238,14400.0],["2017-03-13",572.4217,582.0944,570.7179,572.8364,32300.0],["2017-03-14",573.3322,575.4867,567.8287,572.8454,21200.0],["2017-03-15",577.2084,585.6723,575.135,580.4988,30900.0],["2017-03-16",578.8311,585.7634,572.5299,579.1737,15600.0],["2017-03-17",579.5256,585.2319,578.7413,581.5358,39400.0],["2017-03-20",578.2994,583.2485,574.5313,581.8512,23000.0],["2017-03-21",582.3286,582.7974,573.9901,575.8832,24100.0],["2017-03-22",575.9286,578.2904,571.9306,575.8474,22700.0],["2017-03-23",571.809,581.3555,571.809,577.3981,38800.0],["2017-03-24",577.8397,579.3722,574.6305,574.6305,16600.0],["2017-03-27",573.1431,575.0903,570.3171,573.053,27600.0],["2017-03-28",569.8797,572.4398,564.7684,565.129,45700.0],["2017-03-29",567.1123,567.1123,555.3572,563.5064,58900.0],["2017-03-30",566.0933,568.7257,559.4144,564.7322,46600.0],["2017-03-31",561.8837,565.4626,557.8812,562.9384,23900.0],["2017-04-03",563.344,574.7926,563.344,570.6729,35000.0],["2017-04-04",571.5925,577.3077,570.5287,573.8371,41900.0],["2017-04-05",571.6195,576.0186,569.9698,570.5738,26200.0],["2017-04-06",567.9236,580.0618,567.0221,574.6755,37100.0],["2017-04-07",573.0123,578.0695,570.7271,574.1346,37100.0],["2017-04-10",570.2944,572.0702,566.5442,568.3472,19200.0],["2017-04-11",568.8249,572.3018,567.1842,569.1945,44700.0],["2017-04-12",569.4199,579.5434,567.9235,576.9381,59100.0],["2017-04-13",574.4229,579.1556,566.2286,573.8279,42000.0],["2017-04-17",573.8279,577.2914,572.7011,576.7758,40000.0],["2017-04-18",576.6227,579.5435,570.4476,573.2151,22800.0],["2017-04-19",576.6679,595.0758,576.6679,589.3605,89100.0],["2017-04-20",591.1633,603.6622,590.3475,597.762,40800.0],["2017-04-21",596.3198,601.2869,594.7422,599.0242,39500.0],["2017-04-24",603.9821,614.7096,601.7104,609.4,73300.0],["2017-04-25",610.3014,615.1648,606.8759,609.2647,35200.0],["2017-04-26",607.1824,618.4507,607.1824,611.3111,32600.0],["2017-04-27",610.5087,618.036,607.5429,614.2048,26900.0],["2017-04-28",611.5274,620.6593,611.284,614.6735,33600.0],["2017-05-01",617.5042,619.6136,608.7239,615.0161,43600.0],["2017-05-02",617.1706,621.4706,610.2473,611.7167,38900.0],["2017-05-03",610.8242,613.8982,601.6473,606.2808,46700.0],["2017-05-04",604.9376,604.9376,593.5251,599.0691,45000.0],["2017-05-05",595.283,611.9061,591.7223,609.391,47800.0],["2017-05-08",607.5881,615.6652,596.7254,602.5219,44800.0],["2017-05-09",604.4508,612.6451,595.4993,596.6891,22600.0],["2017-05-10",594.9225,602.4947,593.3314,600.6648,17500.0],["2017-05-11",600.737,609.8868,598.3796,605.7852,26000.0],["2017-05-12",604.9765,608.1974,600.8521,603.8698,32000.0],["2017-05-15",605.5773,607.9444,595.8287,597.9609,59500.0],["2017-05-16",598.1144,611.373,596.5514,608.7213,36500.0],["2017-05-17",608.7213,620.4169,603.1559,605.1797,54600.0],["2017-05-18",604.7461,620.0375,604.7461,616.1119,51200.0],["2017-05-19",615.0999,626.8361,615.0683,621.8218,55200.0],["2017-05-22",625.8424,627.8662,618.6055,621.8942,27100.0],["2017-05-23",622.8067,630.6489,619.5858,626.5652,31200.0],["2017-05-24",628.2096,632.1217,625.1197,628.6704,32800.0],["2017-05-25",631.0285,636.6843,630.5496,634.2449,31800.0],["2017-05-26",632.7992,648.1584,631.5795,644.8698,35700.0],["2017-05-30",646.3243,650.5074,633.3367,646.4327,32600.0],["2017-05-31",649.8028,657.2385,646.975,649.2427,40400.0],["2017-06-01",642.7374,660.2649,642.7374,659.9396,39500.0],["2017-06-02",658.7474,663.4726,654.4377,660.4459,31200.0],["2017-06-05",659.6778,660.6355,655.2101,655.4585,18600.0],["2017-06-06",654.8441,661.566,653.0416,653.9225,28300.0],["2017-06-07",654.1122,661.9183,654.1122,660.8522,25300.0],["2017-06-08",660.1296,662.2527,650.5616,653.3173,28400.0],["2017-06-09",660.3102,661.6384,652.2241,654.3654,32900.0],["2017-06-12",660.0933,660.0933,641.057,646.2249,50800.0],["2017-06-13",647.5982,650.5074,639.6746,644.9871,61300.0],["2017-06-14",644.409,650.5075,644.1741,648.6373,31100.0],["2017-06-15",648.339,651.2754,645.5473,646.2249,18300.0],["2017-06-16",646.1617,658.7834,645.841,652.7933,40400.0],["2017-06-19",655.9103,662.0541,653.8098,655.6212,17000.0],["2017-06-20",653.3714,654.4285,643.6499,654.1936,34200.0],["2017-06-21",657.6451,662.6143,649.2789,660.4459,32900.0],["2017-06-22",660.2922,662.1172,645.0866,646.8755,38400.0],["2017-06-23",647.8874,648.6102,641.563,643.894,45100.0],["2017-06-26",643.8398,651.8446,640.524,646.3785,31100.0],["2017-06-27",646.5908,649.5588,638.3104,642.9092,34400.0],["2017-06-28",643.5866,644.6979,635.6812,641.0479,54400.0],["2017-06-29",641.8522,644.4272,633.0162,642.2136,56700.0],["2017-06-30",643.5688,646.4147,638.7441,642.2858,20600.0],["2017-07-03",648.7004,655.5127,645.99,649.613,44400.0],["2017-07-05",652.3145,666.2552,649.0439,662.6865,61100.0],["2017-07-06",659.0455,660.4549,653.367,654.7449,81500.0],["2017-07-07",656.353,660.4458,653.5794,654.8533,23100.0],["2017-07-10",654.3564,658.3498,649.3511,654.5461,51700.0],["2017-07-11",654.1213,658.3135,648.3752,650.9682,40100.0],["2017-07-12",652.5042,663.3188,651.7633,662.7045,31500.0],["2017-07-13",661.2045,670.5013,658.4037,666.4537,29000.0],["2017-07-14",665.6047,668.4597,664.9632,667.231,13500.0],["2017-07-17",667.4478,667.746,664.1501,664.6922,11800.0],["2017-07-18",665.957,665.957,658.8014,658.8014,27300.0],["2017-07-19",661.3493,665.8667,660.0934,665.0174,18000.0],["2017-07-20",666.1828,672.5704,662.6367,666.996,19800.0],["2017-07-21",665.469,668.9971,662.2798,668.4957,13400.0],["2017-07-24",667.764,674.9422,666.7702,673.7993,21300.0],["2017-07-25",673.8354,682.6308,671.3057,677.5217,43900.0],["2017-07-26",677.7474,679.8435,673.7179,673.7179,14600.0],["2017-07-27",675.3892,682.581,669.1598,679.5814,31500.0],["2017-07-28",680.0604,686.1679,678.8859,685.0386,34000.0],["2017-07-31",685.6167,692.3477,685.0837,686.5564,34200.0],["2017-08-01",686.8907,692.5239,685.6574,687.4327,44900.0],["2017-08-02",688.1647,692.0406,681.3163,684.8127,32300.0],["2017-08-03",685.6348,691.1099,685.6348,688.6976,14300.0],["2017-08-04",690.1704,690.1704,686.9991,687.8755,9000.0],["2017-08-07",695.6723,695.6723,684.9751,687.288,35400.0],["2017-08-08",673.5461,711.9441,669.0558,676.889,80300.0],["2017-08-09",675.5881,682.9876,670.5647,675.064,51900.0],["2017-08-10",674.0341,679.4008,657.279,658.0786,48500.0],["2017-08-11",656.6025,671.6998,655.0991,666.2025,40200.0],["2017-08-14",671.5459,673.5021,664.1285,666.8636,24400.0],["2017-08-15",666.5648,672.9044,660.189,669.4629,64700.0],["2017-08-16",668.5298,671.0928,666.8815,670.1419,27000.0],["2017-08-17",669.5804,672.0347,662.5344,663.0778,26700.0],["2017-08-18",662.806,672.3517,661.1306,670.1871,29100.0],["2017-08-21",670.4136,673.3388,670.4136,672.4513,19200.0],["2017-08-22",672.8861,679.3706,670.7669,677.3963,22200.0],["2017-08-23",678.5284,684.7684,675.4401,676.0107,37300.0],["2017-08-24",675.8929,676.2914,667.1895,667.1895,13400.0],["2017-08-25",669.7072,676.8619,663.9472,671.111,22600.0],["2017-08-28",671.6182,679.4702,668.0707,676.5178,39400.0],["2017-08-29",673.013,675.6032,666.936,669.6711,20200.0],["2017-08-30",671.8627,680.2763,671.6544,680.2763,12900.0],["2017-08-31",679.7057,692.8196,679.7057,687.1592,29400.0],["2017-09-01",689.2062,689.2062,681.7526,685.8099,16900.0],["2017-09-05",684.3608,689.8083,675.8114,678.4921,16900.0],["2017-09-06",681.0462,684.9496,678.7639,683.2379,23700.0],["2017-09-07",684.6235,684.9043,667.7601,669.3903,18300.0],["2017-09-08",669.0372,675.2745,661.7965,673.8916,30900.0],["2017-09-11",676.527,681.5987,676.5179,678.927,19100.0],["2017-09-12",676.2191,682.8666,668.5798,672.4334,33800.0],["2017-09-13",669.825,672.9586,662.9511,664.21,34900.0],["2017-09-14",664.0651,669.3089,660.3428,662.1451,37300.0],["2017-09-15",662.145,667.3525,660.8227,667.2348,61800.0],["2017-09-18",668.041,670.8214,666.438,669.3813,31300.0],["2017-09-19",668.3578,675.9201,658.6853,660.3246,55100.0],["2017-09-20",660.2703,660.2703,649.6786,654.3201,33500.0],["2017-09-21",653.2697,653.3422,641.4962,645.7618,18800.0],["2017-09-22",644.2855,665.4688,642.2478,653.8764,42800.0],["2017-09-25",651.1232,655.1171,649.8733,654.5103,19900.0],["2017-09-26",655.2349,657.6032,652.2462,652.3278,27800.0],["2017-09-27",654.4379,655.6334,640.6086,645.2817,39200.0],["2017-09-28",645.5443,646.6402,637.887,644.4395,56700.0],["2017-09-29",643.5608,656.8469,643.4431,653.994,28500.0],["2017-10-02",650.4033,654.5648,648.8591,652.7897,27900.0],["2017-10-03",656.7428,662.9692,655.579,662.8876,36100.0],["2017-10-04",658.7127,676.7625,658.7127,674.8153,24200.0],["2017-10-05",674.7064,682.2325,667.6966,671.2015,25400.0],["2017-10-06",670.7486,675.3403,666.9721,673.837,22100.0],["2017-10-09",673.9276,681.2816,669.7254,670.4409,30300.0],["2017-10-10",670.1871,680.1313,669.2951,678.4377,43600.0],["2017-10-11",678.9724,688.1195,678.9724,686.7701,40200.0],["2017-10-12",686.652,689.2513,678.3019,680.3486,63900.0],["2017-10-13",681.2545,689.9216,680.5934,686.8152,16200.0],["2017-10-16",689.2061,692.4212,682.785,687.1141,25400.0],["2017-10-17",685.5563,686.4167,664.8892,665.9398,34000.0],["2017-10-18",666.4469,669.0325,660.5556,662.3171,27800.0],["2017-10-19",658.3505,667.0992,656.5301,663.4312,18900.0],["2017-10-20",664.6084,680.3577,664.6084,674.2536,24700.0],["2017-10-23",675.3495,677.9306,670.1057,673.4204,33900.0],["2017-10-24",675.2229,675.2229,664.8395,667.0991,26300.0],["2017-10-25",668.4213,668.4213,655.9051,662.5798,21000.0],["2017-10-26",661.0221,661.0221,632.2493,633.4991,56400.0],["2017-10-27",635.401,640.2282,602.5709,640.0923,73500.0],["2017-10-30",636.3111,653.7677,636.3111,652.219,52300.0],["2017-10-31",651.0868,651.0868,636.6325,642.8453,72400.0],["2017-11-01",647.4824,647.9625,640.3866,647.9625,49900.0],["2017-11-02",646.8213,652.3277,617.9172,625.4387,30800.0],["2017-11-03",624.4423,637.3118,606.7911,628.391,97500.0],["2017-11-06",626.743,643.0901,626.743,635.2018,30200.0],["2017-11-07",635.4009,635.7722,624.0259,626.5164,35300.0],["2017-11-08",603.3588,620.6749,568.0743,618.7187,109200.0],["2017-11-09",614.761,633.2726,614.2131,627.6213,41500.0],["2017-11-10",626.5889,630.1029,615.6622,619.4523,36300.0],["2017-11-13",611.3195,613.9323,603.3859,607.1172,56800.0],["2017-11-14",604.3459,613.7602,602.7882,606.7912,39200.0],["2017-11-15",602.9149,607.2531,601.0131,604.2825,40300.0],["2017-11-16",606.0121,610.1057,601.9095,607.1804,29100.0],["2017-11-17",606.0939,607.4705,602.906,604.2373,18400.0],["2017-11-20",606.1441,622.0076,606.1441,610.0668,34600.0],["2017-11-21",612.1372,616.1326,603.0568,612.1644,29200.0],["2017-11-22",612.5186,612.9182,605.9172,606.3712,25000.0],["2017-11-24",607.0703,608.387,594.7664,603.9739,27000.0],["2017-11-27",602.6572,607.5334,596.2237,602.5754,29900.0],["2017-11-28",606.0443,626.2754,603.8468,620.5275,69100.0],["2017-11-29",620.4003,634.4114,616.5593,625.4036,47200.0],["2017-11-30",628.7179,631.5646,617.4673,623.651,42100.0],["2017-12-01",624.7316,631.6327,617.4673,630.9244,42400.0],["2017-12-04",634.911,643.8915,632.5319,636.945,26200.0],["2017-12-05",637.9437,637.9437,623.751,624.0053,38800.0],["2017-12-06",623.8055,626.5478,612.9272,615.9964,35600.0],["2017-12-07",615.8874,615.8874,606.1895,612.0282,38700.0],["2017-12-08",613.6627,615.4697,607.1248,614.598,24000.0],["2017-12-11",615.3514,631.3239,615.3514,624.795,48200.0],["2017-12-12",627.5376,635.6509,622.1348,631.2424,85800.0],["2017-12-13",632.4047,637.1266,621.1087,629.726,79300.0],["2017-12-14",630.4796,632.8859,616.0599,619.0565,52900.0],["2017-12-15",620.1917,630.1801,610.0216,621.463,90600.0],["2017-12-18",622.5434,626.6613,612.9272,619.3834,81300.0],["2017-12-19",618.0214,634.2662,614.0532,618.5753,43600.0],["2017-12-20",620.5548,634.6022,615.1974,631.2515,45600.0],["2017-12-21",630.189,651.8457,630.189,646.1069,52900.0],["2017-12-22",645.6168,645.6168,629.4173,631.6693,17800.0],["2017-12-26",633.3671,644.7176,631.8398,643.6915,22900.0],["2017-12-27",644.2545,652.2362,638.0435,644.1728,43100.0],["2017-12-28",642.1207,645.9436,633.9938,640.9312,17900.0],["2017-12-29",640.6407,644.4363,638.5522,638.6702,10100.0],["2018-01-02",640.1593,648.4044,637.7258,643.1105,43400.0],["2018-01-03",643.637,645.6165,633.9209,642.1387,23000.0],["2018-01-04",644.7631,646.1615,636.845,640.2229,31700.0],["2018-01-05",643.9548,645.8709,637.5986,645.3442,27000.0],["2018-01-08",644.8991,657.421,643.251,654.9057,36500.0],["2018-01-09",655.5777,661.371,643.7551,643.7823,31800.0],["2018-01-10",642.62,642.8924,634.3704,641.3124,74400.0],["2018-01-11",642.8926,656.4406,639.6464,652.4271,25700.0],["2018-01-12",650.42,652.949,647.2692,648.4769,12400.0],["2018-01-16",649.4304,661.5981,649.4304,652.7175,33000.0],["2018-01-17",653.789,659.891,650.1477,654.2703,22700.0],["2018-01-18",654.8061,654.8061,644.7087,651.0649,22500.0],["2018-01-19",652.3996,661.7797,649.2488,660.3632,18300.0],["2018-01-22",659.2373,667.5458,655.8775,663.7593,42100.0],["2018-01-23",662.9875,664.6856,648.6859,652.0457,35800.0],["2018-01-24",653.6438,659.428,649.4668,654.4247,27600.0],["2018-01-25",657.5119,657.5119,645.0809,650.2476,34100.0],["2018-01-26",651.8276,653.1714,645.6074,650.302,29400.0],["2018-01-29",650.2114,650.2114,639.6509,641.6395,30600.0],["2018-01-30",638.6066,649.267,638.6066,644.7359,23900.0],["2018-01-31",644.2728,649.267,639.215,641.1038,18700.0],["2018-02-01",640.2864,643.174,638.0345,641.0946,20800.0],["2018-02-02",639.5146,644.5815,635.7508,637.7167,25300.0],["2018-02-05",631.088,639.4692,623.8237,630.4705,70500.0],["2018-02-06",627.4558,633.6441,615.2563,632.9041,72100.0],["2018-02-07",631.0878,645.9297,631.0061,635.4464,52000.0],["2018-02-08",635.2559,639.392,615.2155,615.2155,41300.0],["2018-02-09",618.4209,621.3357,595.2658,605.7809,41700.0],["2018-02-12",608.3507,622.8611,600.9864,615.3789,67800.0],["2018-02-13",615.3153,619.1926,610.203,616.75,24400.0],["2018-02-14",614.5981,631.2007,613.7218,627.1653,57300.0],["2018-02-15",628.5455,638.7428,623.6875,635.1651,26300.0],["2018-02-16",634.0271,636.2665,620.9003,627.5638,20200.0],["2018-02-20",627.0997,635.3927,621.2008,621.9837,30400.0],["2018-02-21",620.1994,634.455,619.0752,622.4752,45800.0],["2018-02-22",623.4766,627.3591,617.2409,620.7729,29400.0],["2018-02-23",621.8381,638.2694,621.8381,636.2667,57300.0],["2018-02-26",641.6738,647.0902,635.3716,637.5773,72100.0],["2018-02-27",637.723,637.723,626.5716,628.3012,26700.0],["2018-02-28",630.6316,632.4432,619.8899,619.8899,42200.0],["2018-03-01",615.2883,630.841,597.6327,608.3107,66900.0],["2018-03-02",609.0116,622.8348,599.2166,620.7638,45100.0],["2018-03-05",613.445,640.5907,613.445,634.6646,53500.0],["2018-03-06",636.6309,641.7742,622.7349,630.4589,83000.0],["2018-03-07",627.4366,639.9079,622.9624,638.3786,38600.0],["2018-03-08",639.5982,646.5531,638.1326,643.3032,29500.0],["2018-03-09",643.7585,656.7488,642.739,653.5991,35400.0],["2018-03-12",653.9633,669.4568,653.9633,661.5371,64800.0],["2018-03-13",662.7022,672.6793,649.6118,650.0943,51700.0],["2018-03-14",652.9528,652.9528,640.4086,643.0576,26300.0],["2018-03-15",645.1785,647.7729,635.6748,639.6074,27400.0],["2018-03-16",639.9715,653.7719,639.9715,642.6569,60600.0],["2018-03-19",640.7727,658.6104,628.3469,636.4578,26400.0],["2018-03-20",635.8478,638.688,628.6381,632.3795,26400.0],["2018-03-21",631.7787,637.7686,630.5862,631.2598,11600.0],["2018-03-22",627.7734,635.4656,619.0161,624.478,45000.0],["2018-03-23",624.0228,633.5811,616.4217,616.4672,43400.0],["2018-03-26",622.9669,637.4409,617.2228,631.8516,45800.0],["2018-03-27",632.0429,634.5235,619.5169,623.4222,21400.0],["2018-03-28",623.4219,635.6566,620.6564,624.7237,29700.0],["2018-03-29",626.4716,636.0527,622.8158,625.4885,84100.0],["2018-04-02",624.5053,628.0282,609.8128,612.2615,39700.0],["2018-04-03",614.4646,632.7801,603.9139,610.7141,64600.0],["2018-04-04",606.7265,623.795,603.5404,617.978,36300.0],["2018-04-05",620.4635,630.1857,620.1085,628.893,38200.0],["2018-04-06",624.6694,629.0307,613.081,621.465,21500.0],["2018-04-09",623.1124,629.9398,617.7415,617.7415,18300.0],["2018-04-10",622.9123,628.092,621.1281,625.7525,28100.0],["2018-04-11",622.794,630.7547,620.8459,629.9308,57400.0],["2018-04-12",632.6708,632.6708,624.6054,630.8502,104200.0],["2018-04-13",632.1337,632.3713,620.7911,621.8562,21200.0],["2018-04-16",623.7133,629.8216,623.7133,626.1894,24200.0],["2018-04-17",630.5316,636.5824,628.3832,633.6995,33700.0],["2018-04-18",635.5565,637.3544,630.395,632.2976,24600.0],["2018-04-19",632.6711,635.4248,631.8517,632.5072,11400.0],["2018-04-20",633.5447,635.0649,626.2985,626.7082,20300.0],["2018-04-23",629.5757,634.0226,624.6145,630.4041,18200.0],["2018-04-24",632.2886,632.2886,623.9592,627.3456,22600.0],["2018-04-25",630.2358,634.9922,625.5795,634.446,35900.0],["2018-04-26",634.6828,636.1666,627.7917,627.7917,21200.0],["2018-04-27",628.1283,628.1283,589.0665,594.3191,78700.0],["2018-04-30",600.8106,600.8188,578.161,578.161,39200.0],["2018-05-01",578.6343,582.0798,573.5911,576.1218,64900.0],["2018-05-02",577.0506,579.8725,561.3522,564.5246,43800.0],["2018-05-03",563.6597,568.803,543.8239,568.803,92300.0],["2018-05-04",567.9381,584.0234,567.9381,578.7982,33700.0],["2018-05-07",579.0713,583.5938,569.8589,573.3909,26600.0],["2018-05-08",570.4232,571.9343,561.5931,563.4866,38200.0],["2018-05-09",568.0382,585.662,564.3424,582.221,66500.0],["2018-05-10",584.4239,617.3228,584.4239,608.3107,82600.0],["2018-05-11",609.5307,624.3233,609.5307,621.2556,42100.0],["2018-05-14",621.7469,627.0813,616.904,623.9225,24300.0],["2018-05-15",622.7757,623.5631,614.4645,616.722,38900.0],["2018-05-16",618.6245,632.3885,618.6245,627.2452,55500.0],["2018-05-17",629.0206,629.1481,598.4521,600.819,55900.0],["2018-05-18",601.5654,605.3615,596.7498,599.7448,65600.0],["2018-05-21",603.0578,606.6905,598.5306,603.3224,44500.0],["2018-05-22",605.1936,611.9935,601.3464,605.0201,64000.0],["2018-05-23",604.5275,605.746,598.6677,603.1401,28900.0],["2018-05-24",602.9575,605.4949,594.7885,602.8388,24800.0],["2018-05-25",600.5023,604.3267,597.6728,600.5297,26700.0],["2018-05-29",596.5226,601.1319,590.818,596.3127,57700.0],["2018-05-30",599.6717,608.069,598.5901,600.4841,42700.0],["2018-05-31",600.9585,603.3225,584.5201,592.5887,33700.0],["2018-06-01",595.8109,599.302,591.5301,594.6425,32500.0],["2018-06-04",595.9934,601.8076,593.9762,596.8331,49400.0],["2018-06-05",594.9437,597.7002,589.1477,594.6151,45700.0],["2018-06-06",596.1029,607.0649,595.7925,604.6918,64300.0],["2018-06-07",605.1845,620.6646,605.1845,618.8391,91300.0],["2018-06-08",618.4922,627.0537,618.0176,622.1432,58300.0],["2018-06-11",624.2245,635.3052,620.6739,631.3895,75500.0],["2018-06-12",631.6176,635.2868,622.91,630.4766,63400.0],["2018-06-13",629.701,634.5385,628.4779,629.993,42400.0],["2018-06-14",630.7048,640.1151,630.7048,635.1407,69000.0],["2018-06-15",634.3558,642.0411,632.5304,640.955,67200.0],["2018-06-18",639.1935,650.3655,637.9887,649.1333,62900.0],["2018-06-19",644.9526,650.9676,643.6018,646.7507,77400.0],["2018-06-20",648.5306,658.4064,648.5306,654.9562,29500.0],["2018-06-21",654.2355,658.0873,651.4197,654.2629,50900.0],["2018-06-22",657.996,671.0436,655.3399,668.0818,57300.0],["2018-06-25",668.8849,670.3088,657.6956,660.5972,31700.0],["2018-06-26",660.5696,672.5083,657.1651,667.9811,27900.0],["2018-06-27",669.0402,676.5794,661.2819,662.8792,35000.0],["2018-06-28",661.4916,674.2244,661.4916,674.0601,18800.0],["2018-06-29",675.7944,683.4614,668.2004,669.3047,32800.0],["2018-07-02",666.9955,667.8261,661.7381,665.4895,24400.0],["2018-07-03",668.5745,671.0936,664.9509,665.2156,8700.0],["2018-07-05",669.9344,681.3492,669.9344,678.2404,37100.0],["2018-07-06",677.638,695.5095,677.638,694.5237,30900.0],["2018-07-09",696.6961,705.9833,694.3823,702.1544,37300.0],["2018-07-10",702.2456,702.8115,696.8695,699.0054,13600.0],["2018-07-11",696.7692,705.5589,693.9214,694.7703,16900.0],["2018-07-12",694.7702,698.768,692.5066,694.9162,22600.0],["2018-07-13",695.3636,696.4223,692.2694,694.0035,33200.0],["2018-07-16",695.8565,695.8565,680.0295,683.9087,17700.0],["2018-07-17",681.0699,686.8385,680.0385,684.3923,20000.0],["2018-07-18",685.1408,685.1408,679.8469,681.7272,13900.0],["2018-07-19",679.3997,683.215,676.7892,680.6958,17400.0],["2018-07-20",681.3255,682.7311,677.4463,680.6683,16500.0],["2018-07-23",679.783,680.8782,667.534,670.254,12200.0],["2018-07-24",669.9801,673.4211,655.9431,657.4664,19300.0],["2018-07-25",658.9999,660.2047,643.1227,650.7122,36800.0],["2018-07-26",648.3573,666.3018,648.3573,665.9824,32700.0],["2018-07-27",667.5523,668.4103,654.2719,657.1744,22200.0],["2018-07-30",658.3062,660.0039,654.6096,658.6166,28600.0],["2018-07-31",660.725,666.3018,657.0101,660.6976,31900.0],["2018-08-01",662.6509,665.9002,656.6268,656.9736,20400.0],["2018-08-02",655.5224,657.6399,648.2204,650.7031,23300.0],["2018-08-03",651.2049,661.7379,651.2049,661.5554,34100.0],["2018-08-06",661.6468,674.0509,660.9257,672.9648,54800.0],["2018-08-07",661.6469,685.9988,661.6469,680.9422,43400.0],["2018-08-08",680.7689,688.801,678.8521,684.5203,33800.0],["2018-08-09",669.0127,697.5085,669.0127,694.9072,46200.0],["2018-08-10",692.6891,714.8596,688.6,707.1378,41800.0],["2018-08-13",708.3426,714.6953,703.1856,709.1367,48800.0],["2018-08-14",709.2098,719.2371,707.3752,711.519,48200.0],["2018-08-15",708.8996,713.1256,702.6564,707.9229,47700.0],["2018-08-16",711.939,727.4556,706.4397,727.1362,33700.0],["2018-08-17",725.9953,734.8124,715.9186,719.2775,80400.0],["2018-08-20",720.6042,724.9965,717.5479,724.237,27500.0],["2018-08-21",725.6461,743.9566,725.6461,741.8519,36700.0],["2018-08-22",740.9551,741.8473,733.296,735.5745,32200.0],["2018-08-23",737.0846,737.5421,730.2216,734.0923,40700.0],["2018-08-24",735.7212,745.8967,734.3669,738.265,45900.0],["2018-08-27",740.5526,762.441,740.5526,759.4853,27700.0],["2018-08-28",759.5038,767.4328,759.146,763.2098,19400.0],["2018-08-29",766.6685,766.6685,756.7126,764.994,61800.0],["2018-08-30",761.7364,773.5498,760.8945,768.2882,20400.0],["2018-08-31",768.0045,768.645,762.9817,766.5861,26200.0],["2018-09-04",762.0658,766.1058,760.6703,762.7429,22300.0],["2018-09-05",759.8513,768.8006,755.0838,766.7875,31900.0],["2018-09-06",767.7118,771.6923,764.2437,771.6832,29400.0],["2018-09-07",770.1549,784.0639,770.1549,778.7199,34500.0],["2018-09-10",782.3984,783.2952,772.6987,775.993,34300.0],["2018-09-11",775.8375,786.1686,774.044,781.6939,36800.0],["2018-09-12",779.635,788.5203,774.1446,786.0405,50100.0],["2018-09-13",790.0485,794.267,784.032,787.6144,55100.0],["2018-09-14",788.8406,799.0802,787.8706,791.6133,40500.0],["2018-09-17",790.8902,805.641,789.7006,804.1037,83600.0],["2018-09-18",805.8059,823.1418,805.8059,818.4887,41300.0],["2018-09-19",814.8651,819.0743,803.4268,813.1996,42300.0],["2018-09-20",816.5031,819.2391,809.9329,810.7473,26200.0],["2018-09-21",810.372,812.2753,804.0763,805.3116,95500.0],["2018-09-24",801.3404,801.3404,784.8143,787.9988,75500.0],["2018-09-25",788.2915,794.3858,779.7082,794.3858,55800.0],["2018-09-26",794.3675,811.1682,793.587,802.7953,47400.0],["2018-09-27",803.9666,809.7407,801.226,803.1522,31300.0],["2018-09-28",800.5991,809.3563,800.5991,808.5602,29300.0],["2018-10-01",811.159,820.0991,793.2786,797.0853,47900.0],["2018-10-02",799.3546,813.3917,797.131,803.2162,39900.0],["2018-10-03",807.938,811.7813,797.9456,801.7522,37300.0],["2018-10-04",800.9288,803.6465,796.724,800.4072,17400.0],["2018-10-05",801.6151,805.3073,787.0243,791.833,23300.0],["2018-10-08",789.8929,800.3704,786.4066,797.6069,24400.0],["2018-10-09",798.2748,811.6622,793.8322,809.402,44700.0],["2018-10-10",809.7041,811.6624,782.4444,782.6365,30600.0],["2018-10-11",781.4651,783.4966,764.3077,766.1378,34200.0],["2018-10-12",778.4547,779.6351,764.5823,764.6829,32800.0],["2018-10-15",764.7469,790.5151,764.7469,781.6298,36000.0],["2018-10-16",786.9282,798.2933,783.3869,798.2933,27600.0],["2018-10-17",799.2448,805.5862,788.7856,799.6017,31100.0],["2018-10-18",798.7691,802.1366,788.7766,800.6816,21000.0],["2018-10-19",806.0803,815.0936,800.4663,814.7642,69500.0],["2018-10-22",815.7892,832.544,814.4074,817.3265,61500.0],["2018-10-23",809.3016,823.1465,798.6136,813.7854,57100.0],["2018-10-24",816.2376,816.4206,788.4745,789.1151,49600.0],["2018-10-25",792.5193,806.6021,790.6708,799.4097,55800.0],["2018-10-26",789.6001,795.9873,775.8833,778.1252,37300.0],["2018-10-29",785.5006,797.7167,773.2296,780.5501,36500.0],["2018-10-30",781.1633,805.4811,781.1633,803.3353,31900.0],["2018-10-31",810.8295,830.1374,809.0085,819.6599,32400.0],["2018-11-01",822.1123,825.8915,817.1984,822.5881,24200.0],["2018-11-02",825.3882,827.6758,805.8607,822.9999,21300.0],["2018-11-05",823.3935,834.5298,815.6795,825.4798,46500.0],["2018-11-06",824.162,831.8943,819.175,822.3502,33400.0],["2018-11-07",826.6604,845.8035,826.6604,840.6243,93700.0],["2018-11-08",807.5902,819.175,780.669,798.2383,48400.0],["2018-11-09",794.1753,802.173,783.6246,790.4053,21500.0],["2018-11-12",794.1478,804.3417,789.6823,800.7638,46400.0],["2018-11-13",800.6815,808.734,796.8016,798.1742,28500.0],["2018-11-14",800.8737,802.9051,793.0865,796.033,30900.0],["2018-11-15",791.8604,804.3327,787.5047,797.9181,38400.0],["2018-11-16",798.0736,821.2732,798.0736,817.6194,57600.0],["2018-11-19",817.9222,818.7568,802.3312,804.303,34600.0],["2018-11-20",795.2325,795.2325,769.3056,771.6351,29000.0],["2018-11-21",773.5794,783.0349,773.5794,780.4761,27200.0],["2018-11-23",774.3314,790.8029,774.3314,784.5114,22400.0],["2018-11-26",791.2613,801.0745,790.9953,797.9379,25500.0],["2018-11-27",797.4979,811.0988,793.9945,809.0169,18500.0],["2018-11-28",811.9057,816.7481,804.3945,811.9424,22100.0],["2018-11-29",810.3648,817.6101,805.3207,812.5017,17400.0],["2018-11-30",813.8776,828.4322,813.8776,824.7546,42300.0],["2018-12-03",836.1084,836.1084,783.8144,790.8029,54400.0],["2018-12-04",792.2244,797.8921,785.8779,794.0586,31100.0],["2018-12-06",789.9591,806.7515,786.0797,805.2383,39200.0],["2018-12-07",802.6338,812.4286,784.7822,798.1675,41400.0],["2018-12-10",802.4686,802.4686,781.4483,789.5923,24700.0],["2018-12-11",796.012,802.9546,785.8229,798.4241,51600.0],["2018-12-12",803.3951,828.9322,803.3951,821.0037,32800.0],["2018-12-13",822.2052,826.965,785.3554,791.1882,38500.0],["2018-12-14",782.1085,790.5552,779.1921,784.5206,39200.0],["2018-12-17",784.7408,800.0017,775.3771,789.1889,44500.0],["2018-12-18",792.6188,796.6449,775.7071,787.1436,48200.0],["2018-12-19",788.4368,792.6647,756.5257,769.7276,49300.0],["2018-12-20",773.5886,773.5886,747.1389,757.805,42900.0],["2018-12-21",758.667,763.4544,715.0397,728.6773,77100.0],["2018-12-24",724.1286,730.4934,709.9408,709.9408,9500.0],["2018-12-26",710.5185,739.4077,703.5668,734.6021,56200.0],["2018-12-27",726.3663,741.7877,712.9122,740.9576,43500.0],["2018-12-28",743.4979,751.1191,734.7945,748.7621,21900.0],["2018-12-31",752.0272,753.889,739.1875,752.1281,25900.0],["2019-01-02",717.1951,738.0595,717.1951,736.6655,65100.0],["2019-01-03",733.6572,755.7964,727.2741,744.6627,31500.0],["2019-01-04",751.8161,767.9803,751.8161,765.316,29800.0],["2019-01-07",765.307,779.9488,759.4925,773.983,48800.0],["2019-01-08",775.8722,785.8321,775.3403,785.8321,27300.0],["2019-01-09",785.8045,785.9696,766.5725,769.8558,17400.0],["2019-01-10",767.8382,775.6154,764.908,775.6154,12300.0],["2019-01-11",773.873,784.1217,770.5668,783.7136,21500.0],["2019-01-14",780.9164,782.9157,775.8814,780.6963,25100.0],["2019-01-15",782.4755,783.1634,765.3438,775.0744,24100.0],["2019-01-16",775.5144,778.0823,760.5195,776.835,25000.0],["2019-01-17",774.2214,780.1643,760.0611,771.0573,33000.0],["2019-01-18",776.2482,780.9163,771.2957,780.0817,19100.0],["2019-01-22",786.5841,793.0407,767.719,777.4772,45000.0],["2019-01-23",783.7319,797.2594,765.4538,781.6226,37200.0],["2019-01-24",778.4493,790.3535,778.4493,787.0244,12800.0],["2019-01-25",791.8667,799.2816,783.6769,793.0773,17100.0],["2019-01-28",789.6474,802.6155,784.0484,795.8746,40700.0],["2019-01-29",796.8376,805.1971,794.3522,798.6351,12700.0],["2019-01-30",802.1478,802.1478,779.9994,785.7222,19500.0],["2019-01-31",785.4653,811.7178,780.4579,811.0438,55500.0],["2019-02-01",811.0162,821.9207,804.312,819.0685,30700.0],["2019-02-04",820.9669,828.0379,815.1432,821.3704,30700.0],["2019-02-05",825.4057,827.8269,812.7541,826.8548,23100.0],["2019-02-06",825.9102,835.4849,819.1694,829.8447,45400.0],["2019-02-07",827.3041,836.9063,823.9154,835.7875,23600.0],["2019-02-08",833.7882,842.6476,827.9737,839.1625,33100.0],["2019-02-11",841.9231,842.4825,821.0706,827.0291,52800.0],["2019-02-12",830.5232,834.4851,823.9199,831.3761,29800.0],["2019-02-13",832.6786,832.6786,825.1124,826.2496,35100.0],["2019-02-14",824.6078,843.6104,824.6078,839.1716,28200.0],["2019-02-15",841.8371,859.6038,841.0375,857.4899,74700.0],["2019-02-19",857.4899,868.933,854.1902,856.6627,21400.0],["2019-02-20",854.7556,869.218,852.6691,867.7106,34800.0],["2019-02-21",867.6462,885.6978,864.4063,883.2713,52700.0],["2019-02-22",885.1188,888.7953,879.3559,883.3817,43600.0],["2019-02-25",885.6242,886.957,867.8346,884.5764,32400.0],["2019-02-26",883.2161,887.9312,877.7565,882.2878,23700.0],["2019-02-27",881.617,891.5527,877.0029,886.5986,29000.0],["2019-02-28",876.8465,879.512,858.5743,872.2417,55500.0],["2019-03-01",877.0213,887.0398,859.6314,871.6536,62600.0],["2019-03-04",873.6481,875.3788,856.9935,874.126,53100.0],["2019-03-05",874.1902,875.4265,863.6295,869.4843,57000.0],["2019-03-06",871.1297,874.604,850.0955,852.5634,54500.0],["2019-03-07",850.9731,864.328,849.0246,853.5927,67700.0],["2019-03-08",850.5319,851.1339,837.2781,845.7708,64600.0],["2019-03-11",845.5963,858.1055,839.7644,850.8445,56000.0],["2019-03-12",850.624,859.1994,850.1185,858.887,48100.0],["2019-03-13",863.9789,868.2206,859.3925,863.7583,68500.0],["2019-03-14",860.6149,867.8944,857.83,867.49,59300.0],["2019-03-15",866.7361,875.1461,866.1019,870.5045,82300.0],["2019-03-18",870.1831,870.1831,852.0303,863.9974,75900.0],["2019-03-19",868.1242,868.5469,859.2454,866.6995,72400.0],["2019-03-20",865.7895,871.2676,858.5469,862.1498,56900.0],["2019-03-21",861.6811,873.2437,861.6811,865.6609,64700.0],["2019-03-22",868.5286,889.696,868.5286,882.7567,71900.0],["2019-03-25",879.6133,887.3891,874.4386,882.3615,53800.0],["2019-03-26",888.6023,897.4342,886.231,897.3616,65100.0],["2019-03-27",899.8433,902.483,894.3561,901.3047,40500.0],["2019-03-28",902.1226,908.9242,895.3211,906.2495,34000.0],["2019-03-29",909.3929,909.3929,895.2568,902.0123,29500.0],["2019-04-01",910.8544,920.0778,903.6668,916.939,70300.0],["2019-04-02",918.6392,923.3911,906.2586,918.2624,72400.0],["2019-04-03",920.0456,924.6413,904.7238,908.7587,61900.0],["2019-04-04",911.2771,921.2221,901.4148,913.0418,67300.0],["2019-04-05",915.7808,925.3029,915.1374,922.2147,37500.0],["2019-04-08",922.2054,931.075,919.4113,929.4114,73600.0],["2019-04-09",928.0512,934.6827,919.0437,929.338,52000.0],["2019-04-10",931.6265,943.0237,930.5144,936.7645,48400.0],["2019-04-11",938.9979,947.1782,929.0714,942.6652,79600.0],["2019-04-12",947.6194,947.6194,931.5623,934.6137,66800.0],["2019-04-15",935.8914,947.6655,931.9943,938.373,60800.0],["2019-04-16",939.6781,947.7204,935.3122,941.0292,46100.0],["2019-04-17",942.6561,949.6966,935.3214,942.2425,69700.0],["2019-04-18",945.478,948.6306,930.1561,942.2794,59800.0],["2019-04-22",939.3749,953.8695,938.8142,941.3326,70800.0],["2019-04-23",941.4337,947.0771,937.2057,938.2902,57900.0],["2019-04-24",938.4281,938.7958,931.8196,936.7186,22300.0],["2019-04-25",940.0182,946.7003,927.7084,938.5752,43700.0],["2019-04-26",938.9338,956.7189,938.9338,949.7979,53200.0],["2019-04-29",950.8824,966.6361,950.1194,959.3935,54800.0],["2019-04-30",960.5515,978.5847,960.5424,974.7612,76100.0],["2019-05-01",973.8603,988.5204,960.2158,961.1212,85000.0],["2019-05-02",960.0643,970.0184,955.0366,968.4099,74400.0],["2019-05-03",971.5534,993.8422,969.9542,993.787,90600.0],["2019-05-06",987.2336,993.8605,983.5662,993.3458,93300.0],["2019-05-07",987.8955,996.7651,975.2336,992.9232,58600.0],["2019-05-08",993.0519,1012.8498,993.0519,1002.7762,125600.0],["2019-05-09",998.4013,1018.5578,995.69,1010.8279,121800.0],["2019-05-10",1005.5056,1014.8531,971.2222,1002.2518,70500.0],["2019-05-13",991.7651,996.6548,981.1767,989.2191,64000.0],["2019-05-14",992.3168,1025.0607,992.3168,1016.3704,54400.0],["2019-05-15",1011.1129,1029.7344,1011.1129,1021.545,94100.0],["2019-05-16",1022.2434,1037.6571,1022.2434,1036.5726,36800.0],["2019-05-17",1032.0135,1053.6129,1032.0135,1047.2343,80700.0],["2019-05-20",1043.319,1044.6104,1033.9255,1034.9825,123600.0],["2019-05-21",1037.6845,1052.317,1031.6504,1048.2268,34300.0],["2019-05-22",1045.5795,1054.6789,1040.2991,1046.4803,47400.0],["2019-05-23",1040.2399,1050.0286,1037.7536,1047.1517,70600.0],["2019-05-24",1050.9267,1051.4976,1037.9535,1037.9535,54600.0],["2019-05-28",1038.9479,1057.0036,1034.0496,1049.0945,82600.0],["2019-05-29",1045.2732,1045.2732,1022.3928,1032.4012,60300.0],["2019-05-30",1034.1325,1048.3625,1025.3808,1039.1045,44500.0],["2019-05-31",1031.0938,1035.6652,1024.1468,1028.5157,52400.0],["2019-06-03",1026.6284,1043.8371,1026.3339,1038.4048,61400.0],["2019-06-04",1047.8051,1062.4449,1044.8127,1059.0198,43300.0],["2019-06-05",1061.1558,1078.01,1061.1558,1073.7883,54200.0],["2019-06-06",1073.7888,1086.7253,1073.6875,1084.5891,36400.0],["2019-06-07",1084.5337,1098.2482,1077.3611,1089.1282,28100.0],["2019-06-10",1090.2053,1090.2053,1059.4791,1074.5435,52200.0],["2019-06-11",1076.1736,1079.8004,1066.4873,1071.7448,56200.0],["2019-06-12",1070.2438,1076.1918,1063.3659,1070.7502,34400.0],["2019-06-13",1073.5402,1073.5402,1047.1241,1053.1366,63800.0],["2019-06-14",1050.3929,1056.6908,1038.8376,1050.5217,96900.0],["2019-06-17",1047.2252,1073.6138,1041.3012,1068.0616,60000.0],["2019-06-18",1072.4352,1083.52,1057.9243,1061.1008,48500.0],["2019-06-19",1061.0364,1073.4021,1050.0741,1070.5385,81500.0],["2019-06-20",1071.6159,1080.8602,1068.1999,1074.0282,58600.0],["2019-06-21",1070.8241,1074.2585,1057.4734,1063.449,91900.0],["2019-06-24",1065.3363,1066.4043,1046.8018,1049.8862,45600.0],["2019-06-25",1049.4535,1056.4004,1036.1948,1040.0343,88200.0],["2019-06-26",1042.4738,1042.4738,1018.8752,1022.4753,50200.0],["2019-06-27",1024.7868,1055.3554,1022.6644,1052.8602,93300.0],["2019-06-28",1059.1763,1082.7933,1055.7604,1078.1804,91300.0],["2019-07-01",1080.0312,1096.0797,1075.0822,1087.3418,67000.0],["2019-07-02",1089.1283,1101.4294,1089.1283,1101.4294,53800.0],["2019-07-03",1106.2912,1120.3418,1104.5326,1108.4365,28900.0],["2019-07-05",1105.5633,1122.0723,1096.3007,1122.0538,85900.0],["2019-07-08",1119.5771,1124.2269,1115.0194,1118.0487,48400.0],["2019-07-09",1114.0343,1122.3854,1107.5523,1121.4186,92200.0],["2019-07-10",1123.7575,1127.9101,1116.6494,1122.1094,34500.0],["2019-07-11",1125.571,1133.3422,1119.1351,1121.0686,66100.0],["2019-07-12",1122.6159,1138.4987,1118.2488,1133.9135,40400.0],["2019-07-15",1131.961,1145.2749,1126.9982,1133.7472,14100.0],["2019-07-16",1133.5817,1134.6728,1123.4628,1127.0353,26500.0],["2019-07-17",1126.1421,1130.7642,1115.1208,1125.8383,27800.0],["2019-07-18",1117.0269,1124.5125,1117.0269,1119.8535,29900.0],["2019-07-19",1121.7413,1140.4969,1109.6795,1114.2649,63500.0],["2019-07-22",1116.585,1121.8792,1106.7054,1107.2026,81600.0],["2019-07-23",1109.9557,1111.3635,1091.5316,1098.1793,33000.0],["2019-07-24",1097.378,1113.3253,1082.4205,1113.3253,36400.0],["2019-07-25",1113.2423,1127.4033,1107.1424,1122.413,51700.0],["2019-07-26",1122.8092,1125.1571,1113.0309,1121.6675,38200.0],["2019-07-29",1122.2568,1134.5303,1116.4653,1119.955,66000.0],["2019-07-30",1119.3471,1143.3555,1117.989,1134.4841,44900.0],["2019-07-31",1137.1634,1146.1222,1114.8031,1120.3599,40200.0],["2019-08-01",1118.0672,1133.4712,1110.3237,1110.3789,52000.0],["2019-08-02",1106.7327,1112.3271,1086.9551,1097.2582,53200.0],["2019-08-05",1085.5099,1088.2262,1070.2717,1075.9618,58900.0],["2019-08-06",1079.6168,1121.2113,1076.9743,1118.6287,59400.0],["2019-08-07",1114.1816,1120.0836,1097.4241,1105.8397,58600.0],["2019-08-08",1064.6086,1167.6029,1064.6086,1156.1857,131800.0],["2019-08-09",1154.7312,1170.4022,1154.7312,1160.1451,50700.0],["2019-08-12",1156.8583,1159.2891,1139.2519,1153.7371,29100.0],["2019-08-13",1148.8104,1161.977,1148.525,1161.4338,61300.0],["2019-08-14",1155.6333,1163.8188,1143.5624,1148.2582,63700.0],["2019-08-15",1147.9822,1157.7282,1140.607,1143.9493,44700.0],["2019-08-16",1147.7977,1164.6381,1147.7977,1152.7789,64100.0],["2019-08-19",1158.7286,1168.6675,1154.8269,1160.2506,72300.0],["2019-08-20",1156.8378,1172.4964,1151.7277,1163.2024,48700.0],["2019-08-21",1165.8127,1175.0552,1153.0928,1171.9282,50200.0],["2019-08-22",1174.2157,1182.4942,1166.5874,1176.7523,41400.0],["2019-08-23",1176.4572,1189.2047,1151.6723,1152.198,37500.0],["2019-08-26",1157.6218,1167.7959,1157.6218,1166.5598,36600.0],["2019-08-27",1173.7266,1190.5696,1173.1086,1178.5876,42800.0],["2019-08-28",1174.8613,1179.9253,1171.0334,1173.7729,38600.0],["2019-08-29",1184.8233,1190.8834,1175.1196,1188.6605,26800.0],["2019-08-30",1193.1986,1207.2469,1188.7019,1196.9252,22300.0],["2019-09-03",1188.9375,1207.5193,1185.3264,1198.4475,61500.0],["2019-09-04",1208.4738,1212.0343,1195.9845,1206.343,56000.0],["2019-09-05",1216.2587,1218.943,1196.8146,1207.0994,59800.0],["2019-09-06",1210.8537,1215.6778,1203.004,1207.0349,42300.0],["2019-09-09",1210.8809,1216.9042,1188.9739,1191.8795,47800.0],["2019-09-10",1185.5982,1185.5982,1153.5263,1170.2771,49700.0],["2019-09-11",1174.1236,1176.4158,1157.6126,1168.6907,31500.0],["2019-09-12",1170.0651,1172.1867,1153.448,1155.3436,29900.0],["2019-09-13",1156.8747,1164.1432,1153.0006,1157.2159,21000.0],["2019-09-16",1154.8177,1155.7678,1136.8678,1142.679,37100.0],["2019-09-17",1144.1177,1167.8326,1144.1177,1156.9668,33100.0],["2019-09-18",1153.0002,1161.7446,1142.0606,1151.423,28500.0],["2019-09-19",1154.3475,1156.0171,1131.9701,1135.1432,33700.0],["2019-09-20",1135.1338,1147.9552,1121.4094,1146.2026,77600.0],["2019-09-23",1143.7675,1162.3632,1138.7986,1155.8234,36300.0],["2019-09-24",1163.147,1164.9918,1152.0782,1155.9247,33100.0],["2019-09-25",1155.6571,1162.8702,1148.3886,1157.3912,37100.0],["2019-09-26",1154.5227,1158.5444,1145.128,1152.558,25800.0],["2019-09-27",1154.0245,1155.6756,1141.1201,1152.7239,41400.0],["2019-09-30",1154.6608,1165.9141,1149.3109,1157.3357,16300.0],["2019-10-01",1161.1362,1181.5951,1154.8897,1175.1844,46700.0],["2019-10-02",1172.1218,1180.9907,1161.3666,1161.3666,45700.0],["2019-10-03",1163.9586,1176.9736,1160.1952,1166.3291,43400.0],["2019-10-04",1169.1057,1177.2044,1169.1057,1175.5625,19300.0],["2019-10-07",1172.8139,1173.9172,1164.3279,1164.3279,18900.0],["2019-10-08",1159.3007,1165.9789,1150.2335,1159.642,18300.0],["2019-10-09",1166.7813,1182.3423,1162.2247,1180.8296,24300.0],["2019-10-10",1181.226,1190.9112,1176.6601,1184.4359,13700.0],["2019-10-11",1188.6864,1194.3241,1181.595,1185.5706,38300.0],["2019-10-14",1186.1427,1186.1427,1175.6918,1181.5859,20100.0],["2019-10-15",1180.1561,1186.1149,1173.8238,1183.0156,16900.0],["2019-10-16",1181.3184,1192.5994,1164.9274,1190.7822,23100.0],["2019-10-17",1195.5232,1204.7011,1195.4771,1202.8009,15900.0],["2019-10-18",1200.9561,1202.3951,1191.9535,1196.298,15100.0],["2019-10-21",1200.5967,1207.2058,1184.5839,1188.2273,17100.0],["2019-10-22",1191.1417,1197.1743,1184.0761,1191.0403,17600.0],["2019-10-23",1191.6857,1197.8558,1184.3619,1191.8795,16900.0],["2019-10-24",1194.9234,1196.4454,1185.2843,1192.4514,13600.0],["2019-10-25",1194.1487,1218.0297,1193.587,1207.6157,16100.0],["2019-10-28",1209.756,1228.8589,1209.3778,1211.8037,14900.0],["2019-10-29",1209.6731,1224.0257,1207.4225,1214.5619,18200.0],["2019-10-30",1213.5653,1228.4436,1206.7349,1228.4436,16100.0],["2019-10-31",1226.5804,1235.9244,1221.2766,1222.5219,23000.0],["2019-11-01",1227.1802,1248.5614,1227.1802,1239.9739,27000.0],["2019-11-04",1236.5978,1245.2453,1222.0885,1224.9572,33000.0],["2019-11-05",1226.7926,1234.0842,1215.8299,1227.1523,24200.0],["2019-11-06",1228.6284,1243.0409,1226.7928,1238.4705,24800.0],["2019-11-07",1240.518,1253.5146,1230.2979,1250.9503,36700.0],["2019-11-08",1263.1813,1325.4618,1263.1813,1314.4207,22600.0],["2019-11-11",1308.3144,1361.6937,1308.3144,1361.6937,36400.0],["2019-11-12",1363.5384,1378.7118,1347.175,1375.8247,41200.0],["2019-11-13",1373.27,1392.8064,1373.27,1383.3795,25900.0],["2019-11-14",1383.7113,1389.8822,1375.299,1389.8822,19400.0],["2019-11-15",1389.873,1389.873,1333.3805,1360.9648,47200.0],["2019-11-18",1359.3667,1404.7904,1359.3667,1402.0375,26500.0],["2019-11-19",1402.8598,1436.5049,1402.8598,1425.9551,24700.0],["2019-11-20",1427.7565,1442.1763,1423.7887,1429.6041,35800.0],["2019-11-21",1425.2804,1432.828,1404.3285,1416.4858,24900.0],["2019-11-22",1418.158,1431.2853,1404.3286,1418.7123,23200.0],["2019-11-25",1419.1838,1450.1407,1405.2989,1419.5996,39400.0],["2019-11-26",1416.7908,1426.9157,1408.9476,1417.8993,48700.0],["2019-11-27",1431.8948,1431.8948,1402.3514,1415.7928,27800.0],["2019-11-29",1414.3149,1424.0426,1402.8781,1418.0471,16200.0],["2019-12-02",1413.331,1414.9338,1390.767,1410.8044,26300.0],["2019-12-03",1402.9522,1414.7446,1386.1841,1404.4117,30700.0],["2019-12-04",1400.0327,1410.2546,1396.8087,1397.6309,33200.0],["2019-12-05",1403.3861,1424.2365,1399.2936,1424.2365,17300.0],["2019-12-06",1429.0957,1434.7679,1414.1023,1414.1023,20100.0],["2019-12-09",1415.5529,1421.4421,1411.6267,1415.5529,13700.0],["2019-12-10",1416.8831,1417.7699,1401.8805,1409.7883,19100.0],["2019-12-11",1412.763,1415.2757,1402.5271,1412.5043,12500.0],["2019-12-12",1411.2201,1411.2201,1391.2566,1399.4508,19300.0],["2019-12-13",1397.7601,1399.8572,1392.0694,1399.0996,15000.0],["2019-12-16",1395.0906,1400.7535,1390.3329,1400.7535,40300.0],["2019-12-17",1400.9288,1402.4439,1357.0157,1367.2375,36400.0],["2019-12-18",1368.642,1368.642,1350.406,1357.2238,34600.0],["2019-12-19",1356.9836,1372.5572,1353.7364,1366.4988,38300.0],["2019-12-20",1370.5724,1411.9221,1370.5724,1406.601,88300.0],["2019-12-23",1405.1601,1405.1601,1385.3536,1387.1273,29200.0],["2019-12-24",1389.3166,1394.028,1387.1918,1387.1918,6500.0],["2019-12-26",1389.88,1411.2662,1377.7226,1401.4276,12000.0],["2019-12-27",1402.6931,1405.9033,1383.4132,1383.4132,15000.0],["2019-12-30",1385.7785,1387.0533,1377.9723,1380.0879,12200.0],["2019-12-31",1382.0556,1385.7138,1375.0623,1375.0623,23700.0],["2020-01-02",1380.4759,1401.4557,1363.8843,1401.4557,29700.0],["2020-01-03",1394.2402,1430.3796,1387.5611,1416.9198,25600.0],["2020-01-06",1416.8833,1443.877,1415.5438,1432.3663,28900.0],["2020-01-07",1434.0011,1450.3802,1425.1602,1436.4954,24000.0],["2020-01-08",1438.7313,1445.7614,1420.4213,1431.9043,23100.0],["2020-01-09",1435.2483,1464.2837,1435.2483,1461.3737,26300.0],["2020-01-10",1466.0852,1508.5804,1453.6784,1492.3953,45400.0],["2020-01-13",1489.744,1567.5472,1488.399,1560.9974,50900.0],["2020-01-14",1560.9975,1582.6277,1527.0568,1541.2557,26700.0],["2020-01-15",1539.0571,1578.7901,1537.311,1542.4012,25000.0],["2020-01-16",1540.914,1541.5513,1522.5579,1529.7174,27200.0],["2020-01-17",1530.6412,1530.6412,1505.8092,1506.3912,28700.0],["2020-01-21",1502.243,1515.6105,1491.9286,1496.3768,37200.0],["2020-01-22",1501.384,1530.3177,1501.384,1524.6917,39600.0],["2020-01-23",1531.6573,1577.6816,1531.6573,1573.6814,29400.0],["2020-01-24",1577.9214,1629.7978,1574.1706,1604.8411,47800.0],["2020-01-27",1587.0121,1602.6891,1551.9997,1576.7947,35000.0],["2020-01-28",1580.73,1601.0206,1570.6199,1588.3146,16200.0],["2020-01-29",1587.7325,1587.7325,1561.2376,1571.7321,16900.0],["2020-01-30",1568.6743,1588.1851,1568.6743,1585.5338,8000.0],["2020-01-31",1586.4298,1599.7696,1570.4756,1574.1986,20500.0],["2020-02-03",1576.6836,1628.611,1570.8776,1606.1069,26900.0],["2020-02-04",1616.8141,1634.1448,1591.8528,1591.8528,19800.0],["2020-02-05",1603.1417,1603.1417,1575.6491,1582.6793,28500.0],["2020-02-06",1604.4044,1604.6565,1579.9539,1581.1086,12900.0],["2020-02-07",1573.8941,1593.659,1563.8708,1570.8549,29300.0],["2020-02-10",1571.3992,1628.4999,1568.9142,1628.4999,19200.0],["2020-02-11",1634.4035,1643.3691,1617.0591,1620.8051,16200.0],["2020-02-12",1625.5529,1651.3364,1618.4396,1646.9021,18900.0],["2020-02-13",1647.1519,1691.0329,1647.1519,1662.8567,31000.0],["2020-02-14",1663.0877,1674.1688,1640.8885,1640.8885,19700.0],["2020-02-18",1640.7131,1673.2626,1617.7184,1663.6337,26800.0],["2020-02-19",1666.973,1688.9965,1658.69,1671.6442,20900.0],["2020-02-20",1669.6552,1687.1649,1629.891,1637.189,30900.0],["2020-02-21",1636.2082,1644.0242,1618.6894,1625.3954,36200.0],["2020-02-24",1601.0225,1629.6039,1584.5211,1623.1938,27500.0],["2020-02-25",1629.3359,1629.3359,1533.2551,1540.0675,61000.0],["2020-02-26",1543.4436,1552.8921,1470.116,1479.9447,81400.0],["2020-02-27",1454.0458,1456.594,1393.4605,1450.5032,94300.0],["2020-02-28",1295.8859,1478.7608,1225.5793,1454.9893,72800.0],["2020-03-02",1460.2706,1512.9843,1437.3962,1503.3278,44000.0],["2020-03-03",1464.2203,1520.8559,1456.4367,1490.7853,39900.0],["2020-03-04",1513.1417,1572.4412,1507.0646,1540.4467,37300.0],["2020-03-05",1528.4313,1589.3217,1512.0316,1515.7777,35300.0],["2020-03-06",1487.1964,1513.6523,1447.275,1478.9551,37700.0],["2020-03-09",1377.2736,1439.3989,1364.99,1364.99,29300.0],["2020-03-10",1384.4883,1467.1617,1340.6264,1467.1617,52800.0],["2020-03-11",1429.0346,1452.1958,1363.4084,1379.6877,28000.0],["2020-03-12",1303.97,1350.0296,1202.4365,1202.4365,54500.0],["2020-03-13",1252.3567,1281.5487,1131.177,1274.4912,62600.0],["2020-03-16",1119.2082,1181.1531,1085.4469,1096.5558,47800.0],["2020-03-17",1122.6955,1154.1721,1060.0106,1136.9769,59000.0],["2020-03-18",1065.0054,1131.6029,954.0003,1074.7915,58000.0],["2020-03-19",1073.552,1204.6613,1051.6867,1152.9418,52100.0],["2020-03-20",1148.8532,1203.9209,1148.8532,1175.5939,83000.0],["2020-03-23",1179.5436,1208.0048,1116.3269,1173.3833,68700.0],["2020-03-24",1213.4065,1293.1941,1211.5197,1275.2867,41100.0],["2020-03-25",1294.415,1334.9932,1235.0136,1283.9906,43400.0],["2020-03-26",1333.4303,1392.9795,1333.4303,1381.7228,22500.0],["2020-03-27",1344.8998,1372.5656,1323.1585,1357.2666,34200.0],["2020-03-30",1370.8449,1537.5607,1370.8449,1529.4302,30400.0],["2020-03-31",1522.7707,1564.8935,1499.8315,1520.6525,54400.0],["2020-04-01",1460.687,1506.7688,1383.0593,1425.2979,28200.0],["2020-04-02",1397.8264,1493.6898,1377.5188,1484.6067,37900.0],["2020-04-03",1475.6622,1475.6622,1394.8665,1421.0985,32500.0],["2020-04-06",1470.9912,1534.8047,1445.4437,1522.6414,38500.0],["2020-04-07",1549.3172,1595.1862,1535.5815,1561.6193,64700.0],["2020-04-08",1571.5255,1595.5654,1555.6069,1558.1135,25400.0],["2020-04-09",1595.5468,1639.7925,1559.5241,1576.363,59400.0],["2020-04-13",1577.066,1587.0649,1500.7748,1529.8464,19400.0],["2020-04-14",1559.6672,1600.19,1543.4184,1599.2557,23400.0],["2020-04-15",1583.3095,1609.9393,1572.4504,1572.5707,23700.0],["2020-04-16",1596.4629,1634.405,1578.9164,1601.7722,40500.0],["2020-04-17",1556.0879,1646.2536,1556.0879,1641.6288,67900.0],["2020-04-20",1572.4411,1656.4742,1572.4411,1649.4352,107200.0],["2020-04-21",1637.2258,1637.2258,1508.6186,1512.485,101700.0],["2020-04-22",1553.9418,1604.6946,1553.9418,1588.1562,59200.0],["2020-04-23",1596.0926,1628.5599,1569.4074,1614.777,60300.0],["2020-04-24",1602.965,1701.1733,1580.9647,1677.8872,88200.0],["2020-04-27",1705.692,1761.9298,1705.692,1718.7247,50900.0],["2020-04-28",1738.0838,1761.0969,1688.7443,1715.9216,42300.0],["2020-04-29",1728.696,1819.4074,1726.9108,1812.9326,55200.0],["2020-04-30",1815.7349,1822.1819,1766.092,1769.3293,77900.0],["2020-05-01",1730.8232,1740.0821,1686.2121,1721.8418,24400.0],["2020-05-04",1725.0603,1736.1044,1699.1613,1732.6913,27100.0],["2020-05-05",1707.0516,1775.499,1707.0516,1775.499,27100.0],["2020-05-06",1792.3982,1825.4287,1770.8372,1780.8638,33100.0],["2020-05-07",1809.2323,1827.9444,1767.7938,1767.7938,28100.0],["2020-05-08",1801.1202,1805.301,1703.0461,1706.0892,86200.0],["2020-05-11",1706.5611,1814.1947,1706.5611,1766.7764,65600.0],["2020-05-12",1891.0086,1891.0086,1750.793,1750.793,38400.0],["2020-05-13",1764.9634,1788.4019,1676.7124,1728.9175,39500.0],["2020-05-14",1725.0605,1749.8773,1685.2528,1705.405,25900.0],["2020-05-15",1669.5627,1715.7324,1639.2609,1697.5337,51000.0],["2020-05-18",1718.4287,1814.9119,1718.4287,1785.313,31700.0],["2020-05-19",1745.4007,1783.611,1664.9379,1726.1984,65200.0],["2020-05-20",1678.8215,1751.657,1644.5885,1678.8123,110800.0],["2020-05-21",1689.6441,1706.83,1657.6893,1700.1055,45300.0],["2020-05-22",1687.7231,1690.0383,1639.904,1644.7521,40100.0],["2020-05-26",1678.1009,1678.1009,1641.1857,1656.2172,37500.0],["2020-05-27",1651.2627,1711.1257,1574.5538,1704.9393,95100.0],["2020-05-28",1725.9987,1736.4358,1695.0485,1714.3206,73600.0],["2020-05-29",1727.0824,1758.6623,1669.6874,1747.4473,337100.0],["2020-06-01",1759.1808,1770.8635,1716.6913,1744.215,67200.0],["2020-06-02",1749.6886,1750.2951,1713.5429,1735.1117,42200.0],["2020-06-03",1725.341,1728.4805,1694.7241,1698.6045,38400.0],["2020-06-04",1677.823,1689.9457,1619.5852,1633.537,51900.0],["2020-06-05",1639.4733,1657.2636,1607.634,1613.1072,92300.0],["2020-06-08",1628.0543,1679.3417,1612.0559,1676.2485,43900.0],["2020-06-09",1665.0337,1674.4567,1659.8938,1666.5339,35500.0],["2020-06-10",1676.6932,1676.6932,1632.0182,1669.2289,46500.0],["2020-06-11",1626.0632,1671.1458,1587.6024,1587.6024,43800.0],["2020-06-12",1624.0168,1626.0819,1566.9552,1598.1509,57400.0],["2020-06-15",1574.3685,1668.1361,1574.3685,1609.5325,54600.0],["2020-06-16",1652.8091,1688.6306,1633.4999,1672.6925,33400.0],["2020-06-17",1682.7221,1718.1685,1669.7567,1679.6844,41900.0],["2020-06-18",1659.5696,1697.336,1659.5696,1690.8718,32700.0],["2020-06-19",1694.9836,1694.9836,1649.9474,1666.9784,91300.0],["2020-06-22",1649.0862,1674.4751,1640.0521,1665.7374,33800.0],["2020-06-23",1670.5164,1673.5522,1640.1228,1648.4011,28900.0],["2020-06-24",1640.1215,1640.1215,1582.6108,1623.5907,46700.0],["2020-06-25",1623.637,1630.8607,1591.0384,1618.0804,33400.0],["2020-06-26",1618.9048,1622.85,1583.926,1587.5009,94300.0],["2020-06-29",1592.8906,1629.7216,1583.6064,1627.1562,31100.0],["2020-06-30",1637.8988,1659.5695,1622.8034,1643.6869,39000.0],["2020-07-01",1641.4459,1654.0223,1630.8467,1646.6042,31800.0],["2020-07-02",1662.2555,1666.9786,1629.1289,1642.2147,34500.0],["2020-07-06",1657.7174,1668.8121,1639.6631,1653.6519,29900.0],["2020-07-07",1641.974,1680.8655,1639.1281,1647.9196,31600.0],["2020-07-08",1653.0867,1680.2584,1641.2326,1655.8557,41400.0],["2020-07-09",1666.7656,1666.7656,1639.191,1641.9832,22300.0],["2020-07-10",1626.2302,1652.2489,1613.0564,1639.3623,24600.0],["2020-07-13",1652.1607,1658.6434,1581.3141,1593.8442,32800.0],["2020-07-14",1598.6509,1624.5363,1562.7924,1620.4606,42600.0],["2020-07-15",1634.7501,1652.8554,1623.8222,1644.8724,27300.0],["2020-07-16",1645.6781,1657.6895,1615.7975,1651.2717,32000.0],["2020-07-17",1657.9028,1693.8355,1646.1506,1663.2834,36900.0],["2020-07-20",1668.8303,1686.6624,1639.1951,1650.9751,32900.0],["2020-07-21",1654.4203,1672.6275,1648.4841,1668.8768,23700.0],["2020-07-22",1665.3208,1675.1097,1661.4238,1675.1097,23100.0],["2020-07-23",1670.4418,1684.5741,1630.8603,1642.8718,21500.0],["2020-07-24",1637.8065,1677.638,1637.8065,1664.7004,17000.0],["2020-07-27",1665.3114,1670.9143,1662.07,1670.9143,17900.0],["2020-07-28",1670.4513,1671.5265,1635.7411,1635.7411,17800.0],["2020-07-29",1640.1217,1649.1929,1608.0778,1637.3434,17800.0],["2020-07-30",1634.7593,1656.7912,1627.92,1644.0203,21300.0],["2020-07-31",1649.5957,1689.9366,1637.987,1687.8715,51500.0],["2020-08-03",1680.7125,1754.6893,1680.7125,1724.7764,36600.0],["2020-08-04",1715.4043,1740.8257,1692.9649,1712.9872,36600.0],["2020-08-05",1711.5331,1711.5331,1662.348,1701.6425,42300.0],["2020-08-06",1683.8334,1714.6448,1673.9335,1701.2627,39700.0],["2020-08-07",1726.2302,1778.1103,1726.2302,1770.6459,58700.0],["2020-08-10",1773.665,1777.6937,1746.8082,1768.7012,31600.0],["2020-08-11",1778.2956,1790.3951,1726.0081,1728.1011,30700.0],["2020-08-12",1749.6422,1764.219,1724.3967,1727.2583,25900.0],["2020-08-13",1724.3875,1756.9954,1709.5329,1746.4473,34600.0],["2020-08-14",1749.0306,1770.7013,1729.0269,1731.9626,24700.0],["2020-08-17",1746.8185,1812.9471,1746.8185,1787.9089,47600.0],["2020-08-18",1798.2399,1812.9475,1763.4183,1771.106,23000.0],["2020-08-19",1780.481,1780.481,1730.5994,1737.5082,32500.0],["2020-08-20",1718.5441,1738.0646,1715.5767,1721.7805,34400.0],["2020-08-21",1708.1673,1719.7962,1679.4198,1693.5989,44900.0],["2020-08-24",1705.1997,1712.8873,1688.6838,1707.9167,27100.0],["2020-08-25",1715.5767,1726.8068,1692.8569,1696.557,33400.0],["2020-08-26",1690.5478,1705.3759,1660.8035,1671.5188,33600.0],["2020-08-27",1683.1199,1743.4897,1683.1199,1732.5193,49000.0],["2020-08-28",1743.2113,1763.7981,1717.6166,1721.224,27800.0],["2020-08-31",1718.1733,1726.9644,1686.3655,1706.6093,45400.0],["2020-09-01",1706.3031,1709.9291,1685.6652,1700.7762,34000.0],["2020-09-02",1706.7393,1733.7527,1704.8939,1716.0498,38700.0],["2020-09-03",1703.2432,1765.6531,1703.2432,1749.0537,53000.0],["2020-09-04",1761.9441,1761.9441,1686.3659,1710.9497,42400.0],["2020-09-08",1685.4754,1709.818,1662.0229,1662.0415,36900.0],["2020-09-09",1675.3395,1716.9678,1675.3395,1689.7225,30900.0],["2020-09-10",1691.0114,1711.1253,1657.3397,1658.1743,29600.0],["2020-09-11",1659.9363,1677.6949,1625.5181,1645.4698,32500.0],["2020-09-14",1659.1944,1680.9637,1657.2841,1668.8944,21600.0],["2020-09-15",1679.0395,1704.2075,1672.9098,1699.8119,36100.0],["2020-09-16",1713.6292,1720.677,1684.4366,1693.4318,16300.0],["2020-09-17",1669.2099,1692.0596,1635.8257,1642.5397,35400.0],["2020-09-18",1643.2351,1656.1807,1585.7494,1606.3734,92900.0],["2020-09-21",1577.6072,1612.6885,1577.6072,1601.0039,24100.0],["2020-09-22",1615.4332,1641.4821,1615.4332,1631.5132,28000.0],["2020-09-23",1629.5195,1633.9707,1602.4412,1607.0131,27600.0],["2020-09-24",1597.8047,1597.8047,1571.088,1575.6134,21600.0],["2020-09-25",1564.8842,1652.8191,1564.4205,1629.2786,36300.0],["2020-09-28",1641.668,1651.5812,1621.285,1634.6017,34600.0],["2020-09-29",1669.2101,1715.781,1669.2101,1673.8468,52900.0],["2020-09-30",1667.6518,1751.7708,1667.6518,1748.4324,79400.0],["2020-10-01",1753.5978,1754.5716,1706.3128,1716.7175,52300.0],["2020-10-02",1709.0853,1717.4314,1686.7365,1707.4996,37800.0],["2020-10-05",1729.9413,1743.397,1699.3624,1704.1335,48100.0],["2020-10-06",1715.1132,1721.586,1693.4134,1710.9773,34100.0],["2020-10-07",1722.1283,1742.2377,1702.594,1715.4191,27200.0],["2020-10-08",1727.3539,1729.6352,1685.8231,1697.1505,36400.0],["2020-10-09",1708.1395,1708.1395,1687.7567,1702.4642,21700.0],["2020-10-12",1713.7222,1713.7222,1680.3427,1705.0795,28300.0],["2020-10-13",1700.832,1750.8156,1672.3721,1734.1235,39800.0],["2020-10-14",1741.4957,1763.6129,1716.0868,1720.2319,24500.0],["2020-10-15",1688.8696,1710.3143,1688.8696,1704.7365,31700.0],["2020-10-16",1707.6042,1722.5688,1683.1105,1683.1105,39300.0],["2020-10-19",1694.0627,1697.9575,1656.3385,1656.3385,44300.0],["2020-10-20",1663.0895,1697.1321,1659.0092,1669.7107,40300.0],["2020-10-21",1674.6812,1781.8537,1674.6812,1759.4771,69100.0],["2020-10-22",1771.8106,1865.3281,1771.8106,1838.3008,71500.0],["2020-10-23",1841.1663,1841.1663,1750.4261,1768.6669,34100.0],["2020-10-26",1756.287,1756.287,1645.062,1653.3431,40000.0],["2020-10-27",1642.1871,1643.4325,1609.9528,1626.0792,45000.0],["2020-10-28",1606.7998,1628.4254,1583.9178,1596.4785,43000.0],["2020-10-29",1597.7029,1619.0317,1593.6319,1596.6179,35200.0],["2020-10-30",1593.1676,1610.9632,1566.6272,1606.0205,35900.0],["2020-11-02",1623.5478,1636.7531,1595.9502,1632.7192,41300.0],["2020-11-03",1652.4341,1697.0622,1647.7278,1664.5265,34500.0],["2020-11-04",1666.9933,1786.7916,1666.9933,1762.3052,28500.0],["2020-11-05",1787.9556,1819.1512,1769.3625,1811.3894,47300.0],["2020-11-06",1854.6775,1863.9508,1792.6849,1795.4948,41700.0],["2020-11-09",1851.5895,1852.1459,1743.7492,1754.5156,28400.0],["2020-11-10",1759.1616,1787.0745,1724.8501,1748.2375,41900.0],["2020-11-11",1753.7832,1772.5155,1743.4897,1755.8141,20300.0],["2020-11-12",1753.1803,1771.3098,1734.717,1752.1232,37500.0],["2020-11-13",1770.2895,1839.9419,1770.2895,1839.3484,34300.0],["2020-11-16",1855.6046,1879.7061,1855.6046,1874.3832,26200.0],["2020-11-17",1872.7145,1886.467,1854.9884,1864.8785,39600.0],["2020-11-18",1882.4976,1882.4976,1821.2979,1837.16,32900.0],["2020-11-19",1824.0752,1860.5938,1823.5836,1840.3036,29700.0],["2020-11-20",1834.675,1884.5658,1834.675,1863.5615,22600.0],["2020-11-23",1868.9281,1868.9281,1812.4849,1818.0002,28700.0],["2020-11-24",1823.0883,1843.9887,1813.8127,1833.7753,39500.0],["2020-11-25",1822.9121,1845.1309,1805.0014,1838.4086,41100.0],["2020-11-27",1848.7335,1848.7335,1818.6875,1821.7609,11100.0],["2020-11-30",1825.7627,1851.3705,1825.7627,1839.0402,47500.0],["2020-12-01",1856.0592,1886.8481,1807.3226,1878.111,40700.0],["2020-12-02",1871.045,1896.9128,1860.0887,1893.2174,50500.0],["2020-12-03",1902.4653,1948.9086,1900.6176,1915.8634,49000.0],["2020-12-04",1931.0816,1967.4786,1931.0816,1959.2892,45600.0],["2020-12-07",1959.6326,1984.9341,1935.0368,1952.8174,22200.0],["2020-12-08",1935.3989,1943.3376,1906.5404,1939.6329,36100.0],["2020-12-09",1939.2528,1972.8855,1908.0312,1930.7848,24800.0],["2020-12-10",1925.8632,2016.7442,1915.4827,1965.5007,39200.0],["2020-12-11",1964.1267,1981.2668,1952.2355,1966.4386,27400.0],["2020-12-14",1981.0349,2040.6841,1981.0349,1990.7004,32500.0],["2020-12-15",1996.9122,2031.5451,1969.8932,2015.5936,37400.0],["2020-12-16",2025.1568,2052.6029,1998.495,2021.777,39100.0],["2020-12-17",2023.8284,2046.9294,2018.7031,2046.9294,31700.0],["2020-12-18",2061.1449,2086.0193,2042.6865,2077.8115,62700.0],["2020-12-21",2044.5248,2074.1299,1994.507,2055.1375,50200.0],["2020-12-22",2050.8666,2090.9682,2050.8666,2084.8679,26800.0],["2020-12-23",2076.5579,2090.7825,2060.0912,2074.6824,28800.0],["2020-12-24",2071.5631,2118.3963,2071.5631,2099.1951,15600.0],["2020-12-28",2115.8425,2126.2509,2103.1685,2103.1685,31500.0],["2020-12-29",2112.9545,2132.7128,2100.4803,2129.7417,25700.0],["2020-12-30",2142.2486,2160.4193,2082.8064,2089.3337,38500.0],["2020-12-31",2086.326,2107.5884,2065.1562,2068.4246,44400.0],["2021-01-04",2073.1877,2073.1877,1987.599,1998.3231,41400.0],["2021-01-05",1995.334,2012.6875,1942.4098,1959.1227,48200.0],["2021-01-06",1940.6452,1963.0265,1935.9098,1945.1947,55600.0],["2021-01-07",1943.5232,1966.5499,1943.5232,1949.837,58000.0],["2021-01-08",1953.0685,1953.7556,1903.4127,1916.746,55500.0],["2021-01-11",1897.1081,1919.3362,1897.1081,1913.0226,27500.0],["2021-01-12",1915.5855,1918.2177,1843.2093,1859.3093,56400.0],["2021-01-13",1852.9208,1862.5586,1827.0623,1835.9944,66600.0],["2021-01-14",1839.5321,1853.2738,1827.276,1840.9155,44300.0],["2021-01-15",1830.0616,1854.481,1830.0616,1843.7568,50100.0],["2021-01-19",1865.8084,1865.8084,1849.7733,1857.0806,28400.0],["2021-01-20",1874.592,1910.8405,1874.592,1898.0272,48200.0],["2021-01-21",1902.2424,1926.9218,1902.2424,1904.8794,38300.0],["2021-01-22",1885.4924,1905.2648,1885.4924,1898.7792,29900.0],["2021-01-25",1903.4685,1926.8683,1898.7703,1920.1814,36200.0],["2021-01-26",1914.5543,1924.4892,1864.852,1881.1193,20800.0],["2021-01-27",1848.6499,1849.467,1777.2023,1777.2023,41800.0],["2021-01-28",1791.0648,1921.1839,1791.0648,1902.8278,41600.0],["2021-01-29",1872.9577,1903.4124,1828.7707,1856.9877,67600.0],["2021-02-01",1868.1299,1885.2977,1851.4263,1871.1382,27500.0],["2021-02-02",1879.9212,1940.5519,1879.9212,1931.2577,36900.0],["2021-02-03",1913.9602,1926.7186,1887.628,1906.2629,37900.0],["2021-02-04",1901.6484,1916.4114,1890.4136,1914.7029,17700.0],["2021-02-05",1914.7214,1946.1324,1911.184,1915.8356,14900.0],["2021-02-08",1929.4008,1929.4008,1898.7605,1916.634,18800.0],["2021-02-09",1893.1988,1936.8938,1880.1999,1936.8938,26700.0],["2021-02-10",1932.651,1953.5514,1921.2862,1936.9128,25600.0],["2021-02-11",1947.804,1947.804,1895.4647,1909.9586,36800.0],["2021-02-12",1899.416,1912.0404,1891.4027,1912.0404,17000.0],["2021-02-16",1911.3063,1911.6687,1895.1308,1909.4935,20900.0],["2021-02-17",1904.7989,1970.8022,1904.7989,1956.012,32200.0],["2021-02-18",1952.8042,1958.8097,1918.2874,1919.7097,17500.0],["2021-02-19",1929.0808,1935.2348,1892.0445,1893.6899,22200.0],["2021-02-22",1883.5108,1887.1363,1853.9952,1855.5105,32800.0],["2021-02-23",1842.663,1874.5769,1822.0625,1856.3098,37200.0],["2021-02-24",1857.481,1882.3764,1840.0227,1869.3802,27900.0],["2021-02-25",1848.8633,1865.0853,1809.3265,1819.952,88300.0],["2021-02-26",1840.655,1840.655,1767.3821,1780.09,38800.0],["2021-03-01",1791.7007,1810.033,1773.2803,1789.0048,21100.0],["2021-03-02",1759.8335,1759.8335,1688.0385,1692.6866,148000.0],["2021-03-03",1673.3224,1674.4379,1580.4066,1623.1786,117900.0],["2021-03-04",1629.0447,1661.7582,1608.3513,1645.5083,81200.0],["2021-03-05",1653.8749,1691.4968,1625.3029,1673.3226,62500.0],["2021-03-08",1694.7041,1741.3247,1685.4311,1700.2539,76900.0],["2021-03-09",1715.1559,1715.1559,1682.7957,1691.4691,49000.0],["2021-03-10",1708.4158,1715.5088,1698.9151,1700.4861,24100.0],["2021-03-11",1716.1504,1723.7827,1678.7703,1688.271,37600.0],["2021-03-12",1676.0928,1734.3802,1673.8756,1734.3802,43900.0],["2021-03-15",1740.7018,1744.0391,1710.5076,1727.873,46500.0],["2021-03-16",1727.4546,1732.1679,1710.0893,1716.1133,18200.0],["2021-03-17",1728.1704,1731.5264,1674.4381,1694.5831,40400.0],["2021-03-18",1677.041,1710.3959,1657.1935,1674.8378,50400.0],["2021-03-19",1668.9442,1687.2113,1632.6517,1633.4977,84200.0],["2021-03-22",1635.1895,1721.6631,1635.1895,1699.0732,74100.0],["2021-03-23",1687.927,1729.8995,1678.4449,1682.8606,61000.0],["2021-03-24",1669.2323,1685.3017,1626.8414,1640.9717,68200.0],["2021-03-25",1626.3024,1676.1812,1624.034,1667.4846,90800.0],["2021-03-26",1676.7343,1685.9561,1634.4642,1675.2561,59100.0],["2021-03-29",1682.6656,1694.8715,1663.6687,1676.8275,49400.0],["2021-03-30",1675.2843,1680.7691,1633.8417,1645.871,31800.0],["2021-03-31",1640.7858,1710.424,1630.625,1699.6868,68000.0],["2021-04-01",1713.7147,1713.7147,1665.6718,1700.542,75500.0],["2021-04-05",1696.9351,1740.9434,1690.7437,1735.9792,42000.0],["2021-04-06",1729.0907,1736.4904,1684.3898,1691.915,45600.0],["2021-04-07",1698.3759,1698.3759,1642.2731,1653.8284,28200.0],["2021-04-08",1648.5295,1663.7614,1643.5328,1658.2441,37300.0],["2021-04-09",1669.9851,1669.9851,1637.9363,1661.0049,52500.0],["2021-04-12",1666.6294,1682.3195,1645.6291,1653.8098,37700.0],["2021-04-13",1651.0117,1667.4614,1639.2056,1660.624,31100.0],["2021-04-14",1669.6044,1684.4783,1651.3186,1655.0743,36200.0],["2021-04-15",1661.5165,1689.0333,1661.5165,1677.1248,14300.0],["2021-04-16",1687.8246,1691.6267,1665.8436,1683.5391,29300.0],["2021-04-19",1680.7595,1692.5843,1671.7227,1685.9375,18200.0],["2021-04-20",1690.6136,1708.5971,1684.4874,1689.5724,18400.0],["2021-04-21",1688.9402,1730.2107,1674.0847,1716.1781,36100.0],["2021-04-22",1720.1849,1733.6644,1714.5187,1722.0999,42300.0],["2021-04-23",1721.5239,1721.6913,1704.0099,1716.2158,22000.0],["2021-04-26",1722.6392,1725.1863,1697.9483,1701.2113,31100.0],["2021-04-27",1700.2818,1713.0688,1647.4791,1662.5298,33700.0],["2021-04-28",1659.3784,1680.7597,1649.093,1676.3068,19500.0],["2021-04-29",1675.6002,1710.08,1670.6639,1675.7769,26900.0],["2021-04-30",1662.3906,1695.1412,1638.9362,1664.0267,55900.0],["2021-05-03",1678.8634,1700.8677,1673.7412,1679.3748,30600.0],["2021-05-04",1681.6333,1716.0387,1623.267,1628.9609,59000.0],["2021-05-05",1620.771,1620.771,1578.6405,1578.6405,80500.0],["2021-05-06",1594.2488,1626.6695,1564.0361,1584.7295,65700.0],["2021-05-07",1611.0377,1677.7847,1609.9918,1632.6328,103200.0],["2021-05-10",1644.4952,1647.1632,1613.7339,1619.8508,23600.0],["2021-05-11",1598.9528,1654.2004,1597.8466,1617.0339,47700.0],["2021-05-12",1604.1587,1616.8667,1592.6592,1592.7615,32200.0],["2021-05-13",1595.7921,1640.3444,1595.7921,1604.9304,34100.0],["2021-05-14",1612.8877,1633.2092,1606.9613,1617.8798,42600.0],["2021-05-17",1620.7988,1624.3965,1573.5601,1593.8304,57900.0],["2021-05-18",1596.8796,1602.4201,1574.615,1577.3296,55800.0],["2021-05-19",1565.4212,1602.2064,1556.5153,1597.5117,63800.0],["2021-05-20",1609.1508,1661.6559,1603.4058,1659.6201,61300.0],["2021-05-21",1666.9083,1696.5633,1631.8429,1647.6093,53000.0],["2021-05-24",1652.4622,1690.3257,1648.7808,1679.8582,34600.0],["2021-05-25",1678.9007,1718.5955,1667.2533,1716.7085,72700.0],["2021-05-26",1721.5701,1728.7374,1647.0886,1670.5337,65300.0],["2021-05-27",1674.466,1698.3295,1655.9015,1672.8206,87700.0],["2021-05-28",1677.5125,1708.2048,1677.5125,1690.1357,38300.0],["2021-06-01",1697.0058,1700.8598,1660.3649,1661.6962,31500.0],["2021-06-02",1656.8647,1672.7741,1652.8991,1667.3468,37100.0],["2021-06-03",1657.0325,1659.0805,1628.956,1638.4421,29800.0],["2021-06-04",1655.1703,1655.1703,1632.009,1652.5265,24200.0],["2021-06-07",1644.1855,1658.0981,1629.7656,1654.5746,31200.0],["2021-06-08",1668.6131,1668.6131,1625.7258,1630.2407,30700.0],["2021-06-09",1633.7688,1654.2024,1622.5885,1650.1064,18800.0],["2021-06-10",1665.8109,1665.8109,1643.6643,1655.4312,28500.0],["2021-06-11",1654.4258,1683.7032,1648.319,1682.7909,27000.0],["2021-06-14",1683.191,1685.0249,1668.585,1685.0249,21400.0],["2021-06-15",1689.8939,1689.8939,1668.762,1675.6602,45600.0],["2021-06-16",1672.0759,1677.5125,1660.5652,1675.6506,35200.0],["2021-06-17",1675.6507,1699.9942,1675.6507,1692.5934,24700.0],["2021-06-18",1677.7359,1765.5028,1677.7359,1759.3401,97600.0],["2021-06-21",1761.2951,1761.2951,1712.9805,1726.1809,65600.0],["2021-06-22",1729.3088,1752.7363,1727.7914,1736.2814,49500.0],["2021-06-23",1734.7828,1741.369,1715.0008,1722.1968,57400.0],["2021-06-24",1724.0119,1734.4754,1707.693,1724.5798,29100.0],["2021-06-25",1722.9786,1772.0845,1720.3861,1772.0845,95000.0],["2021-06-28",1776.1429,1782.0171,1756.1422,1766.4987,42300.0],["2021-06-29",1766.0706,1774.2469,1755.4395,1759.6566,26800.0],["2021-06-30",1768.4353,1792.0945,1762.2261,1780.6676,33000.0],["2021-07-01",1770.7159,1784.2421,1768.3001,1770.8182,25300.0],["2021-07-02",1777.5488,1795.7762,1769.2869,1783.2926,20500.0],["2021-07-06",1791.9408,1817.541,1771.7119,1809.7306,30800.0],["2021-07-07",1815.2881,1847.6393,1814.441,1816.3401,63600.0],["2021-07-08",1791.2705,1814.0501,1775.4449,1802.8884,47300.0],["2021-07-09",1816.1447,1822.824,1796.4185,1799.4626,29900.0],["2021-07-12",1788.841,1792.9464,1769.7992,1788.115,17600.0],["2021-07-13",1791.5033,1794.622,1760.4573,1763.8738,23200.0],["2021-07-14",1767.8209,1788.2573,1747.7318,1753.3173,23000.0],["2021-07-15",1748.7557,1758.8002,1731.7758,1742.0717,26400.0],["2021-07-16",1743.7936,1772.8569,1743.7936,1757.0964,34700.0],["2021-07-19",1736.1604,1759.8708,1736.1604,1748.104,33200.0],["2021-07-20",1760.4479,1801.5339,1760.4479,1787.4631,40600.0],["2021-07-21",1782.7059,1787.4722,1759.3679,1761.9371,41400.0],["2021-07-22",1753.8011,1763.2686,1731.5523,1755.2906,43200.0],["2021-07-23",1778.4703,1804.9457,1752.1255,1804.9457,39800.0],["2021-07-26",1792.1082,1816.2656,1787.4676,1792.6389,21600.0],["2021-07-27",1795.7111,1795.7111,1761.0158,1768.0815,26500.0],["2021-07-28",1759.6193,1801.2313,1759.6193,1787.1838,29900.0],["2021-07-29",1786.6906,1791.643,1756.6406,1757.3387,38100.0],["2021-07-30",1745.9347,1783.1248,1745.9347,1757.5619,45400.0],["2021-08-02",1762.3099,1786.7651,1739.8841,1768.7426,35000.0],["2021-08-03",1781.7846,1818.0811,1773.6764,1804.0056,50200.0],["2021-08-04",1789.9301,1824.4764,1778.0563,1819.9429,28800.0],["2021-08-05",1829.5497,1833.7388,1820.5664,1832.7428,41400.0],["2021-08-06",1835.2562,1857.1142,1819.0117,1832.9475,34300.0],["2021-08-09",1824.8765,1840.0597,1809.144,1828.7119,30100.0],["2021-08-10",1861.8341,1861.8341,1829.3451,1855.8762,54200.0],["2021-08-11",1863.7053,1897.7862,1860.9033,1884.1669,38500.0],["2021-08-12",1882.5377,1913.4302,1877.2129,1901.7518,31700.0],["2021-08-13",1893.4665,1903.8369,1889.8081,1898.149,23000.0],["2021-08-16",1899.3034,1926.812,1898.3818,1915.9854,47200.0],["2021-08-17",1921.3662,1925.2483,1904.3956,1909.3481,36200.0],["2021-08-18",1909.7577,1909.7577,1857.1329,1857.9894,15700.0],["2021-08-19",1849.7506,1889.2028,1849.7506,1880.3591,17300.0],["2021-08-20",1880.4337,1908.3799,1880.4337,1904.6376,32500.0],["2021-08-23",1917.6891,1921.3568,1890.2643,1898.5402,18500.0],["2021-08-24",1900.6998,1905.7361,1880.6014,1884.7439,15300.0],["2021-08-25",1871.1429,1907.1462,1871.1429,1901.6677,20000.0],["2021-08-26",1889.7803,1923.5679,1889.7803,1898.7544,18000.0],["2021-08-27",1915.0083,1939.1608,1913.4349,1924.3175,26700.0],["2021-08-30",1919.5444,1949.0284,1919.5444,1936.6029,20000.0],["2021-08-31",1933.0699,1975.1287,1910.9125,1957.1476,52200.0],["2021-09-01",1956.1222,1983.4251,1955.7681,1955.7865,28100.0],["2021-09-02",1958.4621,1987.7458,1958.4621,1984.6091,26300.0],["2021-09-03",1980.8056,1991.2132,1943.277,1943.9481,28400.0],["2021-09-07",1931.262,1931.262,1846.6966,1859.6909,43500.0],["2021-09-08",1868.9752,1895.1781,1855.5149,1878.651,27300.0],["2021-09-09",1879.2286,1880.3938,1835.7715,1851.3291,27600.0],["2021-09-10",1847.9084,1866.9151,1825.3129,1850.5557,32600.0],["2021-09-13",1869.4692,1880.8788,1847.13,1854.9928,34700.0],["2021-09-14",1857.7894,1857.7894,1778.7052,1778.7052,41400.0],["2021-09-15",1780.4108,1862.2449,1769.2343,1849.0642,50600.0],["2021-09-16",1848.4772,1848.4772,1824.6979,1830.6171,30400.0],["2021-09-17",1821.9754,1849.1105,1809.7129,1830.9055,146300.0],["2021-09-20",1822.451,1826.2543,1788.5671,1804.5443,28300.0],["2021-09-21",1810.2491,1810.2491,1780.6065,1785.7427,29100.0],["2021-09-22",1796.6583,1801.6733,1783.636,1788.651,20800.0],["2021-09-23",1797.0129,1803.6684,1765.7203,1776.4121,36400.0],["2021-09-24",1770.5675,1793.9553,1725.6001,1733.3744,42200.0],["2021-09-27",1718.18,1736.0682,1703.9068,1710.5364,39900.0],["2021-09-28",1695.1277,1699.1361,1674.816,1690.1034,34200.0],["2021-09-29",1706.7798,1733.8123,1705.1298,1709.1195,29900.0],["2021-09-30",1715.3278,1731.771,1690.1222,1690.1222,28700.0],["2021-10-01",1688.1366,1742.7192,1678.8151,1719.9512,35500.0],["2021-10-04",1715.5885,1744.6439,1713.3048,1728.6294,35400.0],["2021-10-05",1734.0921,1747.7948,1705.2651,1711.0677,39400.0],["2021-10-06",1696.4235,1699.5219,1683.3079,1697.5607,20000.0],["2021-10-07",1704.2814,1731.8827,1692.168,1709.8651,63300.0],["2021-10-08",1694.8479,1694.8479,1631.2749,1663.1453,71400.0],["2021-10-11",1651.5588,1666.697,1634.8732,1637.7815,29900.0],["2021-10-12",1640.1678,1640.1678,1597.7174,1612.6039,43100.0],["2021-10-13",1614.6919,1628.9913,1601.0266,1616.7986,25600.0],["2021-10-14",1635.0315,1651.8849,1632.3311,1651.8849,19500.0],["2021-10-15",1651.7824,1651.7824,1634.6587,1640.5966,15200.0],["2021-10-18",1636.2995,1652.4165,1631.2752,1647.1218,17400.0],["2021-10-19",1663.192,1663.192,1639.5805,1651.7731,16000.0],["2021-10-20",1659.2397,1677.8828,1645.4484,1658.1583,18600.0],["2021-10-21",1646.7489,1662.3067,1640.3637,1661.0948,18200.0],["2021-10-22",1672.2525,1697.2902,1656.8514,1668.4773,18800.0],["2021-10-25",1669.9595,1673.9864,1656.1542,1665.2894,20400.0],["2021-10-26",1674.5367,1703.1632,1674.5367,1679.5424,24800.0],["2021-10-27",1675.9347,1675.9347,1635.6887,1646.7115,34500.0],["2021-10-28",1635.0221,1650.1966,1615.0087,1638.4617,28700.0],["2021-10-29",1638.4619,1660.06,1579.8572,1595.1166,65500.0],["2021-11-01",1597.2978,1610.0403,1574.4226,1583.6882,33500.0],["2021-11-02",1583.7349,1595.5732,1567.1704,1594.9208,32700.0],["2021-11-03",1598.7893,1640.5965,1598.7893,1628.1056,31700.0],["2021-11-04",1617.9824,1617.9824,1583.0452,1597.0089,33200.0],["2021-11-05",1608.2133,1677.8827,1608.2133,1647.1309,24100.0],["2021-11-08",1652.7145,1676.8108,1651.7824,1676.7921,29400.0],["2021-11-09",1679.011,1698.4978,1662.7262,1678.5262,38900.0],["2021-11-10",1681.7701,1684.6691,1676.8016,1681.6116,21300.0],["2021-11-11",1686.9344,1710.1265,1685.401,1691.1198,18100.0],["2021-11-12",1692.8159,1712.3725,1682.3478,1684.4078,23700.0],["2021-11-15",1688.7795,1716.1198,1687.3161,1716.1198,14200.0],["2021-11-16",1719.8392,1735.1266,1701.7786,1705.8568,26400.0],["2021-11-17",1696.0971,1712.256,1686.6822,1706.7516,20600.0],["2021-11-18",1719.4663,1719.4663,1694.382,1704.412,19000.0],["2021-11-19",1704.5145,1710.8906,1696.6192,1705.5865,20500.0],["2021-11-22",1717.5086,1720.5567,1703.7499,1713.1833,25500.0],["2021-11-23",1717.8725,1740.8082,1710.5084,1723.9315,30800.0],["2021-11-24",1726.9426,1726.9426,1689.7495,1691.1198,28300.0],["2021-11-26",1669.9596,1729.2634,1669.9596,1718.6274,17900.0],["2021-11-29",1713.1569,1717.5446,1694.7286,1704.6335,24200.0],["2021-11-30",1702.7382,1705.8096,1644.5688,1654.3058,65900.0],["2021-12-01",1665.2095,1688.5389,1630.9855,1632.1339,33300.0],["2021-12-02",1632.7784,1745.1965,1632.7784,1727.6364,39500.0],["2021-12-03",1740.4725,1740.4725,1690.2942,1693.4963,31100.0],["2021-12-06",1716.3776,1725.1996,1697.1931,1705.5017,24500.0],["2021-12-07",1710.7767,1710.7767,1673.4814,1684.1985,31100.0],["2021-12-08",1684.1233,1696.7309,1666.3122,1685.645,26100.0],["2021-12-09",1680.8981,1680.8981,1592.5516,1592.5516,39700.0],["2021-12-10",1595.7628,1615.0406,1585.9371,1596.3229,27700.0],["2021-12-13",1585.3818,1601.4379,1573.8198,1587.0155,34600.0],["2021-12-14",1580.7797,1607.834,1568.5408,1586.9318,33700.0],["2021-12-15",1591.1231,1591.1231,1529.2942,1561.3802,38200.0],["2021-12-16",1559.2427,1563.7004,1517.9518,1518.8201,52500.0],["2021-12-17",1516.4674,1587.8606,1513.4577,1566.4496,88200.0],["2021-12-20",1548.9641,1602.4379,1548.9641,1589.7323,40000.0],["2021-12-21",1594.7829,1622.4439,1594.7829,1608.7394,51900.0],["2021-12-22",1606.6389,1619.1578,1603.1754,1616.7119,21800.0],["2021-12-23",1618.7845,1637.9736,1618.7845,1622.6307,15400.0],["2021-12-27",1615.1622,1644.0742,1615.1622,1630.0522,15600.0],["2021-12-28",1636.0735,1641.4134,1619.7177,1634.1783,19900.0],["2021-12-29",1647.2858,1647.2858,1616.1313,1621.0063,20600.0],["2021-12-30",1624.3762,1668.029,1624.3762,1654.5112,25700.0],["2021-12-31",1649.7874,1665.7978,1646.2679,1646.2679,18000.0],["2022-01-03",1637.913,1639.2572,1615.6665,1627.9426,19600.0],["2022-01-04",1642.0484,1648.9193,1613.7618,1618.803,53800.0],["2022-01-05",1604.7435,1610.5922,1574.4686,1575.0287,29300.0],["2022-01-06",1573.9553,1576.9334,1550.6259,1566.4589,29700.0],["2022-01-07",1568.8676,1579.2859,1540.5436,1558.0944,23400.0],["2022-01-10",1554.2013,1554.2013,1518.4558,1523.5623,35100.0],["2022-01-11",1517.9422,1517.9422,1494.7201,1509.2601,61400.0],["2022-01-12",1505.7874,1527.3571,1494.1555,1499.9528,48100.0],["2022-01-13",1496.9464,1496.9558,1456.3137,1461.5555,38000.0],["2022-01-14",1459.1379,1468.9262,1423.2616,1456.1692,39900.0],["2022-01-18",1449.8961,1469.3792,1426.2978,1460.8933,105100.0],["2022-01-19",1478.0233,1505.8058,1468.1091,1477.1646,82900.0],["2022-01-20",1470.0604,1491.8402,1443.6037,1445.8629,52800.0],["2022-01-21",1433.4185,1452.5497,1425.9688,1425.9688,42700.0],["2022-01-24",1413.3193,1446.2922,1390.9888,1438.9078,49500.0],["2022-01-25",1428.0321,1428.0321,1381.2986,1410.6774,42900.0],["2022-01-26",1418.9953,1419.9382,1356.3028,1363.3464,33000.0],["2022-01-27",1369.9281,1378.8809,1351.9107,1357.932,27400.0],["2022-01-28",1360.6112,1410.9202,1356.5037,1408.3436,41300.0],["2022-01-31",1412.7874,1453.6021,1412.7874,1442.0822,48100.0],["2022-02-01",1430.7488,1459.8476,1426.1744,1449.6532,40500.0],["2022-02-02",1462.2282,1462.2282,1436.4902,1438.796,30500.0],["2022-02-03",1432.7838,1464.151,1432.233,1453.9287,22200.0],["2022-02-04",1477.8089,1478.9198,1456.9628,1463.2549,31200.0],["2022-02-07",1462.6854,1479.3492,1444.4344,1449.569,19200.0],["2022-02-08",1453.7513,1467.6052,1453.7513,1462.4614,23000.0],["2022-02-09",1473.2625,1481.3844,1447.546,1458.6711,27700.0],["2022-02-10",1444.8081,1456.6921,1442.8662,1448.3182,20000.0],["2022-02-11",1450.7919,1458.671,1428.0227,1436.6859,26400.0],["2022-02-14",1433.9741,1442.9101,1394.8004,1403.5045,39000.0],["2022-02-15",1421.7226,1430.8316,1409.8407,1422.0126,32800.0],["2022-02-16",1410.3129,1414.8955,1397.3686,1409.0129,27500.0],["2022-02-17",1410.2567,1410.2567,1367.4049,1367.8351,28200.0],["2022-02-18",1364.347,1383.6312,1348.3828,1379.3292,50200.0],["2022-02-22",1388.2276,1396.883,1363.0561,1368.6113,40500.0],["2022-02-23",1379.4505,1379.4505,1301.5139,1305.9795,31400.0],["2022-02-24",1287.7988,1335.2519,1286.5129,1329.5096,46100.0],["2022-02-25",1321.1304,1363.351,1297.3711,1347.0547,53800.0],["2022-02-28",1357.0053,1388.6906,1326.1243,1340.031,77500.0],["2022-03-01",1333.8492,1354.6672,1332.6895,1335.0276,42900.0],["2022-03-02",1334.8594,1364.1225,1334.8594,1344.567,32800.0],["2022-03-03",1358.8195,1359.0534,1329.3003,1346.3999,33200.0],["2022-03-04",1339.8159,1366.4182,1339.8159,1360.6058,35000.0],["2022-03-07",1366.7504,1380.8011,1339.3671,1341.1814,41900.0],["2022-03-08",1349.6547,1355.2754,1325.9094,1331.3617,39300.0],["2022-03-09",1350.5803,1371.2674,1346.1146,1368.1998,42300.0],["2022-03-10",1363.9726,1384.3605,1353.7554,1381.798,29900.0],["2022-03-11",1397.2199,1403.8412,1361.9901,1364.6742,39900.0],["2022-03-14",1351.5062,1385.6792,1351.5062,1383.4253,41800.0],["2022-03-15",1395.2747,1399.4832,1365.8619,1378.1788,38600.0],["2022-03-16",1377.6363,1380.4326,1341.6256,1365.4036,30500.0],["2022-03-17",1362.4858,1400.3155,1358.296,1394.8818,20900.0],["2022-03-18",1385.9877,1430.9624,1385.9877,1429.9056,49700.0],["2022-03-21",1426.3988,1440.4355,1400.3997,1409.434,34400.0],["2022-03-22",1406.619,1439.3517,1406.619,1432.1692,25300.0],["2022-03-23",1419.9549,1429.4848,1357.6131,1364.3373,38300.0],["2022-03-24",1363.8794,1386.624,1354.3636,1376.6826,24500.0],["2022-03-25",1383.7995,1411.5288,1383.7995,1409.2936,26700.0],["2022-03-28",1409.013,1428.1476,1392.5906,1426.6793,20900.0],["2022-03-29",1449.5829,1474.3662,1444.2615,1454.951,27900.0],["2022-03-30",1449.6952,1462.8445,1442.5314,1445.5242,27600.0],["2022-03-31",1455.5872,1455.5872,1369.3878,1369.3878,48300.0],["2022-04-01",1362.785,1407.554,1357.1298,1403.5513,62000.0],["2022-04-04",1403.5603,1411.8838,1398.3417,1399.7914,28200.0],["2022-04-05",1389.4666,1404.8604,1389.2141,1402.8309,27600.0],["2022-04-06",1402.5975,1406.9725,1384.2391,1400.858,26000.0],["2022-04-07",1400.8577,1400.8577,1367.3674,1384.1641,23500.0],["2022-04-08",1386.5118,1393.8111,1374.7747,1377.0193,29100.0],["2022-04-11",1375.4759,1399.4409,1343.6644,1351.0105,37900.0],["2022-04-12",1353.1711,1371.6931,1345.7547,1347.2979,26200.0],["2022-04-13",1356.2899,1361.9621,1346.5776,1346.5776,30300.0],["2022-04-14",1345.7828,1350.4589,1335.2616,1335.4954,31800.0],["2022-04-18",1331.3895,1331.3895,1275.6832,1291.7549,32700.0],["2022-04-19",1302.3887,1333.9057,1295.7486,1323.4031,60500.0],["2022-04-20",1319.7275,1340.4239,1305.0445,1308.7386,41300.0],["2022-04-21",1322.477,1322.477,1258.218,1268.5242,33900.0],["2022-04-22",1278.9984,1278.9984,1247.7714,1255.9546,28100.0],["2022-04-25",1243.881,1275.4259,1225.242,1268.2715,39700.0],["2022-04-26",1229.4318,1230.7599,1202.9418,1209.2966,37700.0],["2022-04-27",1207.8378,1233.3833,1194.4547,1198.0179,56900.0],["2022-04-28",1198.0176,1198.0176,1147.1416,1171.261,89600.0],["2022-04-29",1173.356,1173.356,1086.4086,1090.6544,84900.0],["2022-05-02",1095.0875,1114.5308,1068.3964,1078.3097,68400.0],["2022-05-03",1078.3003,1078.3003,1031.081,1052.3292,81500.0],["2022-05-04",1058.2868,1073.3859,1022.8606,1065.647,87000.0],["2022-05-05",1056.4719,1056.4719,1014.2747,1020.1666,85000.0],["2022-05-06",1033.2039,1082.4293,1016.585,1054.1715,213700.0],["2022-05-09",1060.4095,1070.9776,1035.4981,1041.4994,95300.0],["2022-05-10",1064.4685,1064.4685,1008.4441,1030.6416,95400.0],["2022-05-11",1021.0835,1052.6565,997.8806,998.4044,77200.0],["2022-05-12",993.2698,1052.5255,981.8041,1050.3463,63700.0],["2022-05-13",1055.7802,1074.9241,1048.9156,1055.4808,55700.0],["2022-05-16",1051.4593,1077.3461,1047.4191,1053.8253,43600.0],["2022-05-17",1061.6159,1091.2342,1057.2671,1089.5509,40700.0],["2022-05-18",1073.3807,1103.5509,1064.5756,1083.0977,55600.0],["2022-05-19",1083.0886,1120.2403,1082.0225,1105.8052,55500.0],["2022-05-20",1111.6597,1128.5591,1089.2611,1114.8674,49600.0],["2022-05-23",1128.7273,1143.7844,1115.6622,1140.296,40300.0],["2022-05-24",1142.0355,1155.8019,1119.2021,1150.5741,44300.0],["2022-05-25",1162.6945,1181.2539,1161.1046,1167.8756,57400.0],["2022-05-26",1161.5722,1204.0967,1160.1787,1197.1387,43700.0],["2022-05-27",1213.4373,1215.846,1191.8153,1204.3837,41300.0],["2022-05-31",1207.2982,1232.8331,1188.1692,1221.3098,60300.0],["2022-06-01",1226.7835,1226.7835,1192.3495,1192.3495,52200.0],["2022-06-02",1189.3504,1219.2294,1189.3504,1207.4858,37900.0],["2022-06-03",1201.9748,1215.0305,1192.162,1207.7107,29100.0],["2022-06-06",1216.1644,1224.9557,1202.4621,1213.5776,39800.0],["2022-06-07",1204.8426,1218.4137,1194.847,1218.2356,30000.0],["2022-06-08",1215.5274,1240.3641,1212.0596,1239.0238,56000.0],["2022-06-09",1235.0123,1252.1825,1223.6577,1230.5604,45200.0],["2022-06-10",1222.9875,1227.4019,1201.7498,1202.031,41900.0],["2022-06-13",1190.0343,1190.0343,1145.0096,1153.1073,59600.0],["2022-06-14",1146.2468,1164.954,1118.111,1147.0341,59600.0],["2022-06-15",1149.5177,1178.6938,1138.5475,1163.1545,62200.0],["2022-06-16",1143.5945,1146.6826,1086.7653,1094.0709,69300.0],["2022-06-17",1101.1566,1153.7448,1101.1566,1138.0367,77800.0],["2022-06-21",1145.0284,1153.1167,1124.6061,1124.6998,59000.0],["2022-06-22",1110.7914,1157.7093,1110.7914,1132.7695,62300.0],["2022-06-23",1144.3722,1156.4813,1137.8022,1154.5411,36100.0],["2022-06-24",1153.7446,1192.5274,1152.8449,1187.0634,79000.0],["2022-06-27",1192.612,1198.9758,1174.3453,1192.8181,54800.0],["2022-06-28",1199.2662,1211.0847,1167.3816,1171.0179,47700.0],["2022-06-29",1169.8185,1182.293,1160.1181,1177.8787,43200.0],["2022-06-30",1172.4051,1208.4511,1166.5942,1208.3948,56900.0],["2022-07-01",1210.7849,1231.5259,1196.867,1211.0192,55400.0],["2022-07-05",1212.0314,1243.2319,1196.8388,1243.2319,45100.0],["2022-07-06",1236.1744,1260.805,1231.4321,1234.5062,38100.0],["2022-07-07",1237.9648,1249.549,1229.3516,1239.0426,42500.0],["2022-07-08",1233.5784,1260.5801,1232.3084,1253.804,88100.0],["2022-07-11",1245.7905,1248.3961,1214.5385,1222.7158,49100.0],["2022-07-12",1211.0284,1264.5914,1209.9787,1257.8995,54600.0],["2022-07-13",1254.8631,1275.1823,1248.2669,1261.3674,42000.0],["2022-07-14",1260.5799,1266.3486,1244.3798,1261.2734,38900.0],["2022-07-15",1281.4239,1296.8134,1270.0647,1290.5995,36500.0],["2022-07-18",1293.3832,1293.3832,1262.3542,1266.8408,44800.0],["2022-07-19",1272.8953,1305.9235,1272.8953,1304.7988,29200.0],["2022-07-20",1311.5565,1320.3665,1294.6487,1318.5388,27200.0],["2022-07-21",1316.8143,1362.4389,1309.1805,1361.1642,69300.0],["2022-07-22",1359.2895,1363.7507,1339.0734,1345.2217,39300.0],["2022-07-25",1336.2993,1353.4226,1331.585,1336.0369,26500.0],["2022-07-26",1341.0791,1361.3046,1336.8991,1350.4796,25900.0],["2022-07-27",1347.3304,1358.2397,1340.1418,1349.1486,34400.0],["2022-07-28",1332.6348,1342.7476,1291.912,1298.5945,72300.0],["2022-07-29",1289.2125,1302.8914,1280.3556,1290.2716,64100.0],["2022-08-01",1286.8225,1316.111,1286.7006,1316.0923,40300.0],["2022-08-02",1316.0923,1340.2542,1297.8003,1307.7041,73700.0],["2022-08-03",1319.8975,1357.2463,1303.4631,1342.3911,37700.0],["2022-08-04",1333.9281,1372.2984,1333.9281,1351.3044,41700.0],["2022-08-05",1308.8477,1326.5803,1277.8768,1285.5575,67100.0],["2022-08-08",1278.6689,1315.6427,1251.5359,1251.5359,48200.0],["2022-08-09",1259.6428,1261.4798,1223.0532,1235.9214,54400.0],["2022-08-10",1260.7815,1279.2357,1255.2285,1265.0038,28800.0],["2022-08-11",1279.5403,1302.7556,1254.4411,1258.9023,31000.0],["2022-08-12",1268.8183,1288.1909,1264.7976,1283.486,18000.0],["2022-08-15",1291.5089,1316.8518,1289.0065,1307.4513,28100.0],["2022-08-16",1308.7351,1320.4411,1304.9299,1307.3386,20700.0],["2022-08-17",1302.7461,1302.7461,1268.9495,1270.3085,31200.0],["2022-08-18",1269.6385,1279.3248,1252.7448,1253.0541,42300.0],["2022-08-19",1249.0616,1258.0216,1232.6506,1248.5181,28100.0],["2022-08-22",1235.9403,1245.0643,1202.1062,1206.7736,36800.0],["2022-08-23",1199.3787,1199.8379,1167.6814,1171.5428,42700.0],["2022-08-24",1165.3196,1169.0685,1127.6522,1137.5399,103600.0],["2022-08-25",1146.2376,1164.8604,1138.7585,1163.3046,44600.0],["2022-08-26",1158.9087,1158.9087,1114.0152,1117.6141,51200.0],["2022-08-29",1114.2227,1114.2227,1079.8096,1087.3911,55300.0],["2022-08-30",1086.9873,1098.2516,1072.9514,1077.0382,47300.0],["2022-08-31",1080.4296,1086.1134,1061.3299,1066.3092,62100.0],["2022-09-01",1064.0357,1093.4602,1062.0346,1089.1573,42700.0],["2022-09-02",1108.1164,1123.7493,1051.2966,1059.3104,32000.0],["2022-09-06",1066.779,1073.4211,1014.6379,1027.0203,55600.0],["2022-09-07",1021.5809,1033.4654,1018.2928,1028.0164,47400.0],["2022-09-08",1032.2909,1032.2909,1010.5325,1010.5325,35300.0],["2022-09-09",1010.9177,1040.3139,1010.9177,1031.7458,26700.0],["2022-09-12",1018.9406,1030.0922,1013.7172,1016.0471,60000.0],["2022-09-13",986.7357,996.9008,982.1322,991.1606,56100.0],["2022-09-14",1002.002,1015.6573,981.8079,1010.0345,57600.0],["2022-09-15",1009.9877,1009.9877,986.6228,999.0427,62000.0],["2022-09-16",989.5069,1000.3579,959.0396,967.1003,81900.0],["2022-09-19",963.7369,974.5879,952.7075,971.6003,59500.0],["2022-09-20",961.0878,969.5431,945.4454,946.0373,46700.0],["2022-09-21",953.6658,957.5139,927.3839,930.0661,33200.0],["2022-09-22",919.2056,925.1901,894.9389,904.2773,55200.0],["2022-09-23",892.4963,906.5885,877.7371,880.4521,71600.0],["2022-09-26",880.5272,880.5272,856.6174,863.1656,49600.0],["2022-09-27",872.1472,872.1472,837.3723,848.0401,60800.0],["2022-09-28",858.5059,863.5932,843.6199,849.8063,82000.0],["2022-09-29",838.1098,849.7969,826.0187,843.0984,85100.0],["2022-09-30",845.7008,850.1258,798.9711,801.4232,79300.0],["2022-10-03",808.4693,824.5532,795.7675,824.5532,78100.0],["2022-10-04",831.834,850.3934,813.6832,833.3184,55800.0],["2022-10-05",823.0406,823.0406,805.3314,812.6875,60300.0],["2022-10-06",808.4598,811.0998,788.975,793.3436,85700.0],["2022-10-07",790.2903,790.2903,766.1814,767.2073,82500.0],["2022-10-10",770.6363,775.5498,750.4187,750.9448,106400.0],["2022-10-11",750.5503,750.5503,712.5437,719.275,115600.0],["2022-10-12",718.5609,721.3888,691.5462,695.2618,91700.0],["2022-10-13",686.2335,745.7777,686.2335,743.1002,162300.0],["2022-10-14",753.3123,764.9477,729.4777,737.266,90300.0],["2022-10-17",751.8938,770.4485,747.3185,762.4817,72900.0],["2022-10-18",771.2095,780.8109,740.9113,745.3644,85600.0],["2022-10-19",733.4705,750.0101,725.1373,732.7002,68400.0],["2022-10-20",735.9697,736.9749,705.8781,722.2814,60400.0],["2022-10-21",727.4954,732.8223,711.6906,725.3535,63900.0],["2022-10-24",727.2512,742.9968,716.3344,719.8011,82600.0],["2022-10-25",723.2678,752.7111,719.7353,752.5138,115000.0],["2022-10-26",752.3823,775.099,747.3279,747.6661,62500.0],["2022-10-27",750.3154,788.8106,750.3154,771.3973,123000.0],["2022-10-28",768.2876,825.004,768.2876,822.9841,148800.0],["2022-10-31",817.1876,817.1876,786.8988,807.417,87300.0],["2022-11-01",815.7221,821.9508,781.0177,793.9261,72500.0],["2022-11-02",797.6652,800.1219,758.8741,764.3043,67700.0],["2022-11-03",745.759,760.5041,723.6906,753.7915,133500.0],["2022-11-04",748.8591,748.8591,636.8168,641.9276,300500.0],["2022-11-07",647.1323,665.9219,607.9372,626.2101,203100.0],["2022-11-08",626.4169,642.5008,603.146,612.3717,165400.0],["2022-11-09",615.1712,615.1712,583.0128,583.4074,121500.0],["2022-11-10",605.6919,625.9377,601.2669,613.0574,263900.0],["2022-11-11",622.875,694.7874,622.875,680.3993,215800.0],["2022-11-14",681.0946,690.3983,652.4358,666.6266,129600.0],["2022-11-15",685.8013,699.1419,672.5171,676.4723,114000.0],["2022-11-16",681.0289,681.0289,661.6474,663.16,79700.0],["2022-11-17",648.5416,658.9914,627.7134,631.9598,186900.0],["2022-11-18",642.2001,651.6513,622.922,641.9934,97900.0],["2022-11-21",626.323,649.0584,610.7088,626.633,114500.0],["2022-11-22",630.9076,668.4868,629.0042,667.8104,94700.0],["2022-11-23",668.8344,687.7697,664.1747,666.7864,88100.0],["2022-11-25",673.3626,677.2802,656.5835,671.1454,50100.0],["2022-11-28",667.5329,687.3032,665.2738,672.6829,103300.0],["2022-11-29",661.0905,681.1721,658.4211,679.1064,84500.0],["2022-11-30",670.0797,688.3503,660.4539,683.1813,540100.0],["2022-12-01",687.6334,703.8194,679.6064,686.7939,93300.0],["2022-12-02",679.795,699.4899,679.1158,693.9059,53500.0],["2022-12-05",683.5585,696.5233,680.0024,687.6238,82700.0],["2022-12-06",687.671,694.8491,664.9861,673.9563,88200.0],["2022-12-07",670.2305,673.9374,656.6572,665.3822,91700.0],["2022-12-08",665.9294,688.6992,649.5141,688.5577,76400.0],["2022-12-09",681.5118,710.2618,681.5118,701.1123,86300.0],["2022-12-12",697.3393,705.8285,695.3161,702.7158,80700.0],["2022-12-13",725.4102,733.5693,704.291,725.8347,73300.0],["2022-12-14",713.846,714.2422,685.445,688.6614,109300.0],["2022-12-15",685.1621,694.2173,671.3625,674.8997,85300.0],["2022-12-16",671.4945,677.885,650.5545,659.7512,156100.0],["2022-12-19",669.1929,677.6349,644.8006,653.0446,126700.0],["2022-12-20",649.6395,675.0222,645.1053,661.3923,79300.0],["2022-12-21",664.939,679.8516,662.4865,662.5054,60300.0],["2022-12-22",650.9411,668.5703,645.4467,667.7874,68400.0],["2022-12-23",657.8175,671.136,653.5917,657.9212,57800.0],["2022-12-27",655.931,661.4301,644.8384,645.9138,68200.0],["2022-12-28",644.329,657.7231,635.9153,635.9247,58300.0],["2022-12-29",640.3674,667.7215,640.3674,665.1276,53000.0],["2022-12-30",653.6671,671.485,649.1018,671.4567,66300.0],["2023-01-03",675.8334,686.6147,652.7806,656.5818,65100.0],["2023-01-04",663.5713,686.6147,660.2699,677.9651,90300.0],["2023-01-05",674.3902,674.3902,656.2894,665.8916,62300.0],["2023-01-06",675.805,680.4741,662.5336,674.9844,55000.0],["2023-01-09",675.3806,688.5199,674.5127,683.3604,64500.0],["2023-01-10",680.0262,707.7245,678.616,701.0369,55100.0],["2023-01-11",707.5263,724.9763,701.716,720.2318,63900.0],["2023-01-12",720.7789,734.5596,712.0255,714.1196,74400.0],["2023-01-13",707.4037,725.0329,707.4037,716.2513,45200.0],["2023-01-17",716.2419,726.0327,706.8943,721.807,50900.0],["2023-01-18",720.6374,736.4084,713.1764,721.741,45700.0],["2023-01-19",721.5712,721.5712,709.1912,709.5826,69000.0],["2023-01-20",705.3097,739.4551,705.3097,739.3325,55400.0],["2023-01-23",747.1142,760.3809,745.8691,754.8959,57100.0],["2023-01-24",747.7274,762.607,745.1995,751.9908,55000.0],["2023-01-25",747.4821,763.4041,738.078,761.9703,47800.0],["2023-01-26",763.0928,768.7334,753.2548,762.4702,45200.0],["2023-01-27",763.4418,768.5117,753.0095,753.4151,56400.0],["2023-01-30",744.992,760.6687,721.5996,733.5881,68600.0],["2023-01-31",731.1074,746.6898,731.1074,745.0485,80200.0],["2023-02-01",741.2567,774.5532,733.258,773.2704,64600.0],["2023-02-02",782.8537,812.9714,780.4098,801.5582,54800.0],["2023-02-03",789.4281,789.8149,765.3377,780.5994,61400.0],["2023-02-06",771.6292,779.609,758.5181,769.0541,56000.0],["2023-02-07",769.2522,779.5241,759.3387,773.7137,33800.0],["2023-02-08",764.7529,775.2229,760.5271,768.0543,40400.0],["2023-02-09",776.666,779.0948,736.531,741.4642,40800.0],["2023-02-10",735.55,747.3877,733.6635,746.718,27600.0],["2023-02-13",748.5856,756.3674,741.351,745.0107,54700.0],["2023-02-14",740.936,749.6704,729.5227,742.7847,35900.0],["2023-02-15",740.5398,750.2269,731.6026,734.4653,78400.0],["2023-02-16",724.7878,745.5108,717.4304,724.2689,61800.0],["2023-02-17",720.1126,720.8322,705.4711,713.2676,73300.0],["2023-02-21",692.3536,702.0295,658.8195,687.4589,106700.0],["2023-02-22",683.672,711.5918,677.111,693.736,75100.0],["2023-02-23",690.2803,700.8082,680.3393,687.3453,51200.0],["2023-02-24",670.9759,670.9759,648.2206,653.7733,88200.0],["2023-02-27",662.7392,666.0433,643.146,655.4018,72400.0],["2023-02-28",657.1533,676.6471,653.8302,653.8397,72300.0],["2023-03-01",657.9864,660.4574,643.1318,648.8597,54800.0],["2023-03-02",645.0916,651.274,641.1815,646.1804,64700.0],["2023-03-03",654.3982,657.2906,642.8573,655.3734,70200.0],["2023-03-06",660.3249,671.5345,652.8644,655.2219,94200.0],["2023-03-07",654.4267,659.6055,642.9993,648.0077,50800.0],["2023-03-08",651.2266,651.2266,637.3093,637.8206,36000.0],["2023-03-09",636.3151,636.3151,613.3373,620.7315,56200.0],["2023-03-10",617.5221,617.5221,600.7645,608.774,66400.0],["2023-03-13",604.1632,607.6567,589.479,589.479,57200.0],["2023-03-14",600.5751,602.4402,588.9111,592.2531,64500.0],["2023-03-15",577.3795,620.277,577.3795,610.942,94100.0],["2023-03-16",607.2876,633.4086,607.2876,616.3859,74000.0],["2023-03-17",613.0155,624.6834,610.0995,619.0748,71200.0],["2023-03-20",620.4854,631.4867,602.6011,606.1325,56900.0],["2023-03-21",609.342,628.5328,609.342,622.1517,42300.0],["2023-03-22",620.3907,621.0723,594.1371,594.4779,51600.0],["2023-03-23",594.4779,618.4309,594.4779,616.793,73400.0],["2023-03-24",615.3919,637.5745,608.1871,635.3212,61500.0],["2023-03-27",644.1543,659.2266,638.6252,652.2396,83000.0],["2023-03-28",647.4868,656.7745,616.8687,622.3788,65300.0],["2023-03-29",626.1659,637.2335,626.0476,630.5399,52900.0],["2023-03-30",633.3897,642.5354,628.9968,636.8643,54700.0],["2023-03-31",636.6229,665.7025,634.4454,664.6232,66000.0],["2023-04-03",664.6231,664.6231,642.6489,644.1258,53500.0],["2023-04-04",649.4373,655.7332,638.204,646.6064,43400.0],["2023-04-05",644.7697,658.99,644.2348,658.99,53600.0],["2023-04-06",662.0669,666.1995,656.4243,658.2042,51900.0],["2023-04-10",649.5697,670.1143,649.5697,661.7829,47200.0],["2023-04-11",662.8243,681.2104,662.8243,677.6695,41100.0],["2023-04-12",682.4316,682.4316,642.6583,643.3306,41000.0],["2023-04-13",649.0964,667.0848,646.3697,661.2717,49300.0],["2023-04-14",664.5191,664.5191,647.8656,651.3876,33900.0],["2023-04-17",653.3567,662.4692,648.301,659.558,37100.0],["2023-04-18",662.9758,662.9758,637.4512,650.9993,38300.0],["2023-04-19",649.2952,667.4445,643.3212,657.7119,39500.0],["2023-04-20",649.2478,657.0775,639.0711,655.184,33100.0],["2023-04-21",658.9048,662.3046,647.8183,652.5521,29600.0],["2023-04-24",649.5698,657.0587,645.6123,653.3284,34800.0],["2023-04-25",646.7863,647.2407,628.3151,633.7778,55400.0],["2023-04-26",633.2004,635.7945,623.553,631.4016,50200.0],["2023-04-27",639.4915,688.1027,639.4915,683.3973,70000.0],["2023-04-28",680.0647,720.1883,680.0647,718.0297,59500.0],["2023-05-01",719.5351,727.8192,705.4663,709.4805,51100.0],["2023-05-02",708.7799,708.7799,674.2801,684.827,52100.0],["2023-05-03",685.7453,701.097,678.9665,684.6281,40700.0],["2023-05-04",687.9039,687.9039,657.0302,657.0302,36000.0],["2023-05-05",662.4363,669.0446,616.4002,660.0694,80600.0],["2023-05-08",662.8054,663.0137,639.4489,650.5355,50400.0],["2023-05-09",646.6821,646.6821,631.927,645.9626,54600.0],["2023-05-10",653.2431,653.2431,626.3742,637.082,83000.0],["2023-05-11",634.2513,639.0684,628.8974,634.5164,47400.0],["2023-05-12",635.3209,637.2902,627.1221,637.2618,39300.0],["2023-05-15",635.9933,644.2301,628.5328,639.8276,45800.0],["2023-05-16",637.1768,647.6575,633.3803,633.636,41600.0],["2023-05-17",639.0608,642.9519,631.1743,631.3068,51000.0],["2023-05-18",627.6996,646.5117,622.9658,641.2004,49800.0],["2023-05-19",643.7945,647.8561,628.2771,629.5931,45200.0],["2023-05-22",630.5304,634.5258,625.3801,627.5292,67900.0],["2023-05-23",627.0654,627.0654,607.9125,615.6475,61300.0],["2023-05-24",610.8285,610.8285,596.0212,605.1006,52000.0],["2023-05-25",604.1255,604.1255,581.6495,584.1489,55200.0],["2023-05-26",584.2915,596.219,583.835,590.4265,65800.0],["2023-05-30",595.7434,596.2085,585.7848,589.7701,57000.0],["2023-05-31",589.6561,589.9795,581.8947,581.9423,55900.0],["2023-06-01",580.3538,593.9838,573.2583,590.7975,61200.0],["2023-06-02",593.4987,593.4987,584.4533,593.3846,74900.0],["2023-06-05",589.7226,631.3925,589.7226,623.5931,92300.0],["2023-06-06",622.8512,650.4155,621.7906,628.7293,75800.0],["2023-06-07",632.4579,648.1233,629.5759,645.1938,46300.0],["2023-06-08",645.07,647.6476,632.6765,647.2957,66200.0],["2023-06-09",648.2849,648.2849,627.0267,632.22,52000.0],["2023-06-12",633.4565,653.3022,633.2377,651.4617,42700.0],["2023-06-13",657.3969,661.0494,649.3598,650.406,47400.0],["2023-06-14",651.5283,662.0004,640.4854,646.6204,78600.0],["2023-06-15",643.0821,663.3702,637.2706,660.1362,75600.0],["2023-06-16",659.5941,659.5941,637.9222,642.6351,138400.0],["2023-06-20",641.37,641.37,619.3604,627.664,86400.0],["2023-06-21",623.0984,627.7124,607.4996,607.5471,146400.0],["2023-06-22",604.8744,607.7517,590.6737,603.2194,124200.0],["2023-06-23",598.0166,609.8965,598.0166,603.8376,131200.0],["2023-06-26",602.1827,619.4557,602.1827,610.2866,48600.0],["2023-06-27",613.3967,638.916,613.3491,633.6847,56000.0],["2023-06-28",631.9918,641.8837,629.0718,641.8837,45400.0],["2023-06-29",638.2883,641.9217,620.1308,622.0141,60200.0],["2023-06-30",626.0566,628.8529,620.1308,624.9818,50400.0],["2023-07-03",623.9545,628.8815,615.9554,617.344,44200.0],["2023-07-05",613.1114,629.7565,603.4668,618.5805,87200.0],["2023-07-06",609.9441,618.3523,604.3704,609.8015,57600.0],["2023-07-07",609.2307,633.6277,609.2307,621.6146,78300.0],["2023-07-10",615.6225,629.3381,608.1227,609.4781,84800.0],["2023-07-11",610.667,618.1906,606.1491,617.4297,77800.0],["2023-07-12",627.7592,627.7592,609.9251,611.561,54900.0],["2023-07-13",619.779,621.0915,610.1961,618.2096,83900.0],["2023-07-14",615.6604,624.8913,610.2293,611.1139,54100.0],["2023-07-17",612.0272,616.3454,607.6994,615.7366,71300.0],["2023-07-18",618.1619,650.3013,617.4344,648.1327,85500.0],["2023-07-19",655.1713,689.603,655.1618,683.5822,90900.0],["2023-07-20",680.4719,706.1054,680.4719,704.7452,78600.0],["2023-07-21",708.7686,712.4115,684.657,691.4291,91100.0],["2023-07-24",691.5813,712.1642,691.5813,695.1576,56400.0],["2023-07-25",694.1969,695.4458,686.7304,687.9288,31700.0],["2023-07-26",687.4628,688.9656,683.3919,686.7209,37600.0],["2023-07-27",691.3529,708.5593,685.6755,686.8254,41400.0],["2023-07-28",692.4753,697.3262,675.3737,675.4117,37200.0],["2023-07-31",681.7844,703.0902,681.7844,688.5756,60700.0],["2023-08-01",688.3855,696.7737,676.5247,678.931,52600.0],["2023-08-02",672.72,705.0401,672.72,694.8818,64200.0],["2023-08-03",685.8744,696.3846,680.605,690.2877,42600.0],["2023-08-04",687.3583,687.3583,636.3005,636.3005,108500.0],["2023-08-07",633.6467,650.2966,625.0198,633.8084,93400.0],["2023-08-08",625.8853,651.0622,623.9544,649.6355,69900.0],["2023-08-09",647.3053,652.4787,629.7233,632.9335,51800.0],["2023-08-10",634.0177,650.5867,634.0177,642.9204,75300.0],["2023-08-11",641.1323,653.1453,641.1323,649.7402,32000.0],["2023-08-14",644.119,654.3153,639.6866,652.3179,38900.0],["2023-08-15",648.0472,654.4293,642.1405,644.1284,24400.0],["2023-08-16",642.2072,643.1916,631.0596,631.7255,49200.0],["2023-08-17",632.8097,642.7065,627.3692,631.5162,47200.0],["2023-08-18",626.8745,628.6246,603.2146,605.3785,103700.0],["2023-08-21",605.9302,639.6628,605.9302,629.6424,96800.0],["2023-08-22",630.175,635.4634,606.4439,615.0137,43400.0],["2023-08-23",618.7137,618.7137,600.9319,604.6367,44900.0],["2023-08-24",602.0781,609.1451,602.0781,607.4806,40800.0],["2023-08-25",610.0487,612.8831,597.6485,602.6963,39500.0],["2023-08-28",605.7447,617.0829,605.7447,608.8408,41600.0],["2023-08-29",613.1601,625.0191,608.8408,620.9578,47700.0],["2023-08-30",619.6199,631.7561,618.2726,631.4885,30900.0],["2023-08-31",633.734,638.0151,620.9386,621.684,37700.0],["2023-09-01",626.892,626.892,598.5967,600.1353,50500.0],["2023-09-05",593.7902,611.6121,590.6463,598.5873,54800.0],["2023-09-06",597.6411,598.4868,590.1684,594.889,52300.0],["2023-09-07",589.6619,597.4099,588.2476,591.7928,85000.0],["2023-09-08",595.3287,598.6924,591.6209,596.5423,37100.0],["2023-09-11",599.0745,602.5912,591.3246,593.4269,35800.0],["2023-09-12",591.8216,603.2792,581.3577,596.9149,50200.0],["2023-09-13",592.4713,594.9081,586.6422,594.889,32800.0],["2023-09-14",598.3483,610.5322,597.5933,609.051,54600.0],["2023-09-15",609.2231,609.2231,593.1594,593.5799,127300.0],["2023-09-18",594.7266,598.8739,592.4714,595.5962,47700.0],["2023-09-19",596.8098,607.4743,596.8098,605.9549,65000.0],["2023-09-20",611.0387,617.3074,607.9521,614.1062,44500.0],["2023-09-21",612.3861,619.3791,609.395,609.9971,29000.0],["2023-09-22",610.6087,610.6087,595.4481,600.3551,41300.0],["2023-09-25",606.2988,606.2988,591.5444,593.1976,37600.0],["2023-09-26",589.5377,596.2173,581.8212,584.3201,43200.0],["2023-09-27",587.2443,589.6752,572.442,581.0806,33200.0],["2023-09-28",579.9817,583.914,574.3437,575.3184,29500.0],["2023-09-29",577.9463,589.8817,577.9463,588.305,40300.0],["2023-10-02",587.3493,589.1124,572.4133,575.5955,47600.0],["2023-10-03",570.0244,574.6973,554.2475,573.3594,170800.0],["2023-10-04",574.0569,587.2825,572.958,582.2656,59300.0],["2023-10-05",581.826,591.1335,579.093,589.4135,40500.0],["2023-10-06",583.8901,601.0048,582.7147,588.4196,54800.0],["2023-10-09",582.6,605.2859,582.4089,602.9352,48900.0],["2023-10-10",603.843,617.0111,601.4826,614.6794,32700.0],["2023-10-11",613.2269,629.5868,613.2269,621.8464,29000.0],["2023-10-12",618.0528,620.9101,609.6722,616.4474,27800.0],["2023-10-13",621.6649,628.0914,617.3599,621.0438,21900.0],["2023-10-16",624.8949,641.7994,624.8949,635.4256,62600.0],["2023-10-17",631.9377,636.4481,617.9382,618.6357,51500.0],["2023-10-18",615.0617,618.2725,602.1993,608.0667,42500.0],["2023-10-19",609.29,609.29,590.8947,597.6412,37600.0],["2023-10-20",596.7239,600.3264,589.4326,589.7575,20900.0],["2023-10-23",585.8012,593.1307,571.0085,575.2705,45100.0],["2023-10-24",577.4399,588.3146,567.1356,579.7333,35600.0],["2023-10-25",574.4201,576.9047,557.3751,558.9967,28500.0],["2023-10-26",556.6172,556.6172,529.3588,549.6223,111200.0],["2023-10-27",544.0798,544.0798,496.9592,517.9346,101000.0],["2023-10-30",521.9673,533.4632,515.4406,528.3125,54800.0],["2023-10-31",526.086,530.2715,521.3844,525.4553,49200.0],["2023-11-01",528.6756,530.2714,520.4001,525.5795,54700.0],["2023-11-02",529.7746,556.0345,526.6307,537.4767,110900.0],["2023-11-03",533.769,590.9807,533.769,569.4224,116100.0],["2023-11-06",560.497,574.4488,553.3396,565.6285,54000.0],["2023-11-07",563.3638,579.4465,546.2968,578.8541,55600.0],["2023-11-08",579.1886,579.1886,556.818,562.0165,40900.0],["2023-11-09",566.651,566.651,525.6655,525.6941,91000.0],["2023-11-10",525.7515,525.7515,505.8846,506.7733,75800.0],["2023-11-13",505.1583,510.1179,496.1804,499.5394,62300.0],["2023-11-14",509.8407,540.0472,509.7403,533.9122,125900.0],["2023-11-15",532.0871,541.4138,525.5795,536.0911,62000.0],["2023-11-16",537.4862,537.4862,516.8405,525.3979,36800.0],["2023-11-17",530.4434,536.7312,516.033,530.969,67200.0],["2023-11-20",537.0466,549.2353,532.4072,542.3502,49300.0],["2023-11-21",533.9313,537.1994,520.8062,525.1111,37900.0],["2023-11-22",526.535,534.4283,510.4236,516.0234,56900.0],["2023-11-24",516.9121,521.2792,512.6788,520.7059,23300.0],["2023-11-27",525.6156,525.6156,510.6367,513.9899,40900.0],["2023-11-28",513.1252,531.0604,505.3811,524.7893,51400.0],["2023-11-29",529.0553,534.2052,513.6873,516.6513,73300.0],["2023-11-30",522.6562,522.9253,510.0698,511.2227,55900.0],["2023-12-01",509.6087,527.5372,507.2162,521.7147,89000.0],["2023-12-04",511.7224,551.2978,511.7224,538.3462,96100.0],["2023-12-05",535.8769,535.8769,490.3061,501.8261,96700.0],["2023-12-06",507.4372,513.0511,501.634,503.2289,72800.0],["2023-12-07",499.3954,511.463,499.3954,504.43,44100.0],["2023-12-08",505.3715,511.7032,503.5556,505.7654,50700.0],["2023-12-11",506.9184,509.3204,495.3648,499.2416,76500.0],["2023-12-12",498.4345,510.7184,486.338,508.0137,74000.0],["2023-12-13",506.3419,514.3165,496.7339,514.3165,154000.0],["2023-12-14",521.705,545.5713,521.705,528.7573,60600.0],["2023-12-15",530.3715,530.3715,516.9587,520.0717,68800.0],["2023-12-18",523.6363,528.1002,513.8938,520.0429,41300.0],["2023-12-19",525.0199,533.4269,522.3873,532.4661,49900.0],["2023-12-20",530.5348,530.5348,515.971,519.2454,38300.0],["2023-12-21",522.9638,527.2393,519.2358,522.6948,34900.0],["2023-12-22",520.5618,528.277,518.1598,522.6083,30900.0],["2023-12-26",524.8949,531.0825,520.1966,530.2466,26200.0],["2023-12-27",532.2162,535.9922,523.3865,534.7527,32400.0],["2023-12-28",528.4404,543.7843,520.9557,537.9907,28500.0],["2023-12-29",535.1948,535.1948,531.3228,534.7721,33700.0],["2024-01-02",535.3196,542.0357,528.6036,531.88,42600.0],["2024-01-03",528.008,530.0016,517.8715,520.1294,61200.0],["2024-01-04",519.9372,523.5162,501.8377,510.9345,84300.0],["2024-01-05",509.1283,530.8424,509.1283,517.0164,94200.0],["2024-01-08",519.2838,540.6713,511.511,535.0122,86900.0],["2024-01-09",531.4284,536.3477,523.4643,536.3381,71000.0],["2024-01-10",536.7127,552.0087,528.6708,532.3987,72400.0],["2024-01-11",531.7359,539.6528,523.6747,537.1548,63100.0],["2024-01-12",539.8643,542.9869,524.2128,529.7471,56000.0],["2024-01-16",531.5149,531.5149,518.5777,519.8892,76400.0],["2024-01-17",513.2597,517.5833,493.8515,501.2593,98400.0],["2024-01-18",506.2843,508.0829,501.8502,502.9791,37600.0],["2024-01-19",504.2185,511.7032,495.2447,511.7032,54300.0],["2024-01-22",515.7866,527.1048,515.7866,527.1048,45800.0],["2024-01-23",532.6774,532.6774,520.9557,531.169,55300.0],["2024-01-24",537.1452,537.1452,518.962,521.2535,47800.0],["2024-01-25",523.963,532.0433,517.295,532.0337,33100.0],["2024-01-26",535.7135,550.5627,535.7135,550.4138,34500.0],["2024-01-29",547.0127,547.0127,531.2776,541.6514,45200.0],["2024-01-30",537.3661,543.2847,534.4453,536.3189,68200.0],["2024-01-31",533.3597,544.6587,527.345,527.4123,37900.0],["2024-02-01",532.812,532.812,515.6953,529.7183,60100.0],["2024-02-02",521.5226,521.5226,480.4003,490.0179,123200.0],["2024-02-05",491.7762,495.2831,481.5052,485.6559,64500.0],["2024-02-06",482.8023,488.9226,476.927,485.8384,105800.0],["2024-02-07",487.1259,490.383,469.7354,471.8011,85900.0],["2024-02-08",475.2216,480.9192,464.0139,467.6121,84400.0],["2024-02-09",466.9587,479.2089,464.3453,478.6228,74500.0],["2024-02-12",480.6885,493.5633,480.0352,486.0114,62600.0],["2024-02-13",473.2711,473.2711,455.6405,466.8242,104400.0],["2024-02-14",471.3688,477.4603,461.2804,476.903,60200.0],["2024-02-15",477.4218,486.1555,472.4641,474.2224,93800.0],["2024-02-16",472.8885,480.4568,466.4704,467.2726,102700.0],["2024-02-20",465.9774,478.456,464.2569,477.4121,90700.0],["2024-02-21",476.5228,476.5228,459.4047,459.8203,85900.0],["2024-02-22",457.8292,463.7543,452.2714,460.149,111700.0],["2024-02-23",461.6858,461.6858,392.1889,426.3381,274400.0],["2024-02-26",427.0147,433.5101,417.6099,422.1045,156500.0],["2024-02-27",422.0368,433.2781,416.7593,430.997,116600.0],["2024-02-28",425.0332,430.9603,424.1459,427.9523,82100.0],["2024-02-29",432.3212,445.0655,432.3212,440.7594,90300.0],["2024-03-01",440.2955,450.1449,435.1919,442.335,79900.0],["2024-03-04",441.755,442.6201,423.8153,430.1271,104900.0],["2024-03-05",435.8202,459.1244,426.5991,435.5786,200200.0],["2024-03-06",436.8835,438.0821,424.0377,425.1202,92400.0],["2024-03-07",425.6712,431.4706,423.361,427.9426,69900.0],["2024-03-08",430.852,436.0909,426.9857,435.6172,48700.0],["2024-03-11",435.3176,452.3584,435.3176,452.3294,60400.0],["2024-03-12",453.7212,453.7212,440.0925,450.4445,83300.0],["2024-03-13",451.1985,455.1324,438.9809,439.7349,108300.0],["2024-03-14",438.3817,438.8166,407.5382,412.2261,122100.0],["2024-03-15",411.7621,413.6952,404.7061,407.5961,165500.0],["2024-03-18",405.0831,433.8339,399.8732,428.2133,113300.0],["2024-03-19",425.2555,430.1416,421.3699,425.8935,70800.0],["2024-03-20",422.8681,432.9978,420.3115,430.3107,54500.0],["2024-03-21",428.8125,437.589,425.8451,428.0682,51900.0],["2024-03-22",427.5463,431.1758,415.3095,417.8612,66800.0],["2024-03-25",419.2048,426.2608,418.5668,424.0183,51500.0],["2024-03-26",426.0481,426.0481,417.3779,421.1283,87300.0],["2024-03-27",424.6272,424.6272,401.6323,410.7762,144600.0],["2024-03-28",414.6618,414.8117,401.1394,408.988,161400.0],["2024-04-01",412.4001,412.4001,398.0802,407.8475,69600.0],["2024-04-02",406.359,412.6417,401.1443,410.1286,66600.0],["2024-04-03",410.2445,410.6312,397.1861,397.4567,60600.0],["2024-04-04",401.2651,414.9422,396.8865,396.9058,71000.0],["2024-04-05",391.9666,396.8188,375.6991,378.9081,223200.0],["2024-04-08",380.4063,390.7709,380.1163,387.5107,111500.0],["2024-04-09",386.1188,388.369,378.9082,385.8192,102800.0],["2024-04-10",380.039,380.039,363.6217,366.3427,213100.0],["2024-04-11",367.7539,373.505,360.8911,373.099,110700.0],["2024-04-12",370.209,379.2609,364.2742,373.8336,122700.0],["2024-04-15",374.2782,384.234,369.2327,379.3141,128100.0],["2024-04-16",376.9073,376.9073,368.1695,374.0656,88300.0],["2024-04-17",376.0181,384.6013,375.8151,380.445,74900.0],["2024-04-18",393.3681,399.3657,383.8183,384.9879,333900.0],["2024-04-19",384.2919,394.5087,381.3439,382.3878,1101400.0],["2024-04-22",383.5477,401.2071,380.1744,393.3102,123200.0],["2024-04-23",392.4499,397.5534,391.1885,393.8031,124300.0],["2024-04-24",390.4201,393.0878,386.7954,389.5115,88900.0],["2024-04-25",383.4027,387.53,370.3491,374.4426,143200.0],["2024-04-26",371.0305,381.5952,367.3189,376.2307,76300.0],["2024-04-29",378.2025,387.2787,378.2025,385.0555,77300.0],["2024-04-30",382.3492,382.3492,374.1332,380.6866,90000.0],["2024-05-01",382.7744,386.1478,375.2061,383.451,77300.0],["2024-05-02",389.2795,392.6045,379.2271,382.7454,90600.0],["2024-05-03",356.7928,394.7648,356.7928,365.8013,162600.0],["2024-05-06",370.4022,388.9992,363.4525,388.9799,157800.0],["2024-05-07",390.536,390.9613,379.8263,379.865,100200.0],["2024-05-08",378.0866,388.3371,377.5259,382.2042,84500.0],["2024-05-09",382.6681,386.1091,374.6068,379.2174,109800.0],["2024-05-10",380.01,383.741,368.8267,380.59,105700.0],["2024-05-13",385.2682,396.2776,383.1708,385.5872,94800.0],["2024-05-14",392.4692,398.4717,387.1724,390.9034,105400.0],["2024-05-15",395.4849,396.5965,372.1421,375.3318,107700.0],["2024-05-16",375.7474,382.7455,373.6016,382.1461,79100.0],["2024-05-17",382.0108,382.0108,372.5336,374.4909,103300.0],["2024-05-20",374.5005,374.5005,364.3515,365.3664,101300.0],["2024-05-21",361.9447,365.782,350.974,351.5346,121700.0],["2024-05-22",349.5048,351.728,340.2064,340.216,116700.0],["2024-05-23",344.6333,344.8652,326.5486,326.7032,203900.0],["2024-05-24",327.4541,344.9179,324.6458,344.3329,147700.0],["2024-05-28",345.9417,360.1585,345.9417,359.437,147300.0],["2024-05-29",354.8638,357.6915,346.361,357.243,108400.0],["2024-05-30",360.6753,368.7198,354.4347,366.2235,88500.0],["2024-05-31",366.4186,378.2952,362.4159,376.2963,81500.0],["2024-06-03",369.4804,386.0617,369.4804,379.1923,128200.0],["2024-06-04",379.6408,383.8922,376.15,378.0221,70400.0],["2024-06-05",382.4978,382.4978,374.151,374.1706,73700.0],["2024-06-06",370.5822,381.6592,370.5822,377.0666,70900.0],["2024-06-07",372.8152,381.0254,365.385,365.385,53600.0],["2024-06-10",360.8119,360.8119,354.9321,355.1368,73200.0],["2024-06-11",350.7781,363.8102,350.7781,359.1054,84600.0],["2024-06-12",365.8725,370.3726,348.8865,350.8854,68100.0],["2024-06-13",350.1736,350.8854,345.2982,349.2961,48200.0],["2024-06-14",347.8236,350.8464,343.3675,350.8074,60400.0],["2024-06-17",348.0382,355.3806,344.4693,353.4012,69200.0],["2024-06-18",354.4153,359.0372,347.0338,347.5117,90600.0],["2024-06-20",345.5322,351.0707,345.0251,347.5896,55000.0],["2024-06-21",349.8031,360.1683,344.4889,359.2127,178200.0],["2024-06-24",357.6428,359.5735,342.7776,350.6807,81200.0],["2024-06-25",350.0957,350.0957,331.491,331.8322,86200.0],["2024-06-26",330.9059,347.7359,329.9796,346.1758,108700.0],["2024-06-27",346.4195,349.7934,338.5798,339.9644,112100.0],["2024-06-28",340.0619,350.2809,340.0619,345.1812,915400.0],["2024-07-01",347.1216,347.5117,332.505,338.9601,97600.0],["2024-07-02",339.0186,340.3057,334.2212,339.6232,83500.0],["2024-07-03",339.6232,341.0858,334.9233,340.9005,36800.0],["2024-07-05",337.0295,341.2126,337.0099,338.1801,56500.0],["2024-07-08",339.4379,339.4379,321.8766,324.3436,119700.0],["2024-07-09",323.2125,323.2125,312.9448,313.8809,96000.0],["2024-07-10",317.4789,320.1019,310.7459,319.6924,86300.0],["2024-07-11",323.5147,335.6643,322.7542,328.3317,147800.0],["2024-07-12",331.4617,331.9883,325.7574,330.6231,102500.0],["2024-07-15",329.102,350.3784,329.102,335.128,291900.0],["2024-07-16",339.1259,355.7511,332.8561,354.2105,182500.0],["2024-07-17",349.0035,367.9592,349.0035,367.5692,134200.0],["2024-07-18",367.345,374.2047,353.0599,355.1758,121300.0],["2024-07-19",354.698,354.9223,344.7131,348.9157,112300.0],["2024-07-22",348.36,348.36,327.4394,334.4552,113500.0],["2024-07-23",332.778,343.5089,325.7184,339.8767,106500.0],["2024-07-24",339.7889,342.6167,330.7401,333.7824,80100.0],["2024-07-25",336.4931,345.4883,335.167,336.0836,79800.0],["2024-07-26",352.7966,389.8256,352.0068,385.1695,253800.0],["2024-07-29",381.747,403.6572,381.747,400.9659,183500.0],["2024-07-30",399.0743,405.7732,390.8251,399.8154,117000.0],["2024-07-31",401.9995,410.2391,395.291,403.0819,109600.0],["2024-08-01",400.5954,400.5954,387.5488,394.4816,91200.0],["2024-08-02",385.072,394.155,353.7327,384.4285,99700.0],["2024-08-05",369.5974,409.537,369.5974,408.4156,192600.0],["2024-08-06",404.7883,404.7883,381.0352,388.4264,136300.0],["2024-08-07",394.0818,401.6583,383.7605,386.6419,85200.0],["2024-08-08",388.0071,393.9941,386.0666,392.9702,55300.0],["2024-08-09",392.6777,392.6777,375.053,381.0742,60100.0],["2024-08-12",380.5086,381.3764,366.5356,367.5204,53200.0],["2024-08-13",371.9571,378.7876,367.1401,375.2334,69400.0],["2024-08-14",375.3699,375.3699,362.918,363.9516,90300.0],["2024-08-15",370.9625,370.9625,354.3617,358.5302,131100.0],["2024-08-16",356.0631,361.2409,350.9244,356.0729,97900.0],["2024-08-19",357.6135,365.658,345.1812,346.8193,83200.0],["2024-08-20",345.6882,349.8372,343.2895,343.6698,62700.0],["2024-08-21",344.5571,346.3367,338.0143,339.8962,75200.0],["2024-08-22",338.5506,340.647,325.9232,326.6252,51200.0],["2024-08-23",329.57,343.2992,328.4925,341.5538,53100.0],["2024-08-26",343.7673,354.4055,340.7397,353.1964,64500.0],["2024-08-27",355.3986,361.1811,350.0013,353.7568,62700.0],["2024-08-28",351.2105,353.1423,344.378,349.3132,56000.0],["2024-08-29",351.5644,355.7328,347.2241,355.7229,137700.0],["2024-08-30",354.8873,355.3789,344.9089,346.7571,78300.0],["2024-09-03",346.1083,352.1445,342.4256,348.92,80100.0],["2024-09-04",348.6447,354.9905,337.8405,343.0312,68400.0],["2024-09-05",343.0312,347.0815,339.1676,347.0422,56300.0],["2024-09-06",347.17,347.17,337.5652,339.3937,47000.0],["2024-09-09",338.1846,339.2168,330.3346,330.6737,74100.0],["2024-09-10",329.3957,329.3957,321.8612,325.9057,77300.0],["2024-09-11",324.785,324.785,309.0161,309.4487,164700.0],["2024-09-12",307.8561,319.6532,307.8561,319.4074,88900.0],["2024-09-13",321.934,331.7846,321.2655,331.2242,75800.0],["2024-09-16",334.8125,342.636,327.5917,334.0948,79000.0],["2024-09-17",337.5455,339.7427,330.4181,330.7327,49200.0],["2024-09-18",332.3843,344.0831,330.3198,340.6324,65200.0],["2024-09-19",345.1842,353.914,339.0005,341.0945,111800.0],["2024-09-20",338.912,340.4162,334.5373,336.0709,139300.0],["2024-09-23",335.8448,338.155,329.3367,335.9037,49900.0],["2024-09-24",341.645,344.6386,339.1775,342.4118,89600.0],["2024-09-25",340.9175,343.2278,333.9572,336.3265,87300.0],["2024-09-26",343.2671,344.6435,336.238,338.6367,80100.0],["2024-09-27",342.402,352.0462,339.0104,347.5829,64800.0],["2024-09-30",343.5129,348.6349,342.1169,343.8767,79600.0],["2024-10-01",345.1449,345.1449,337.8159,342.5692,55400.0],["2024-10-02",340.5243,346.88,338.5089,343.8472,44100.0],["2024-10-03",340.9569,340.9569,333.8147,337.2211,48000.0],["2024-10-04",339.5019,346.187,338.741,340.4752,44200.0],["2024-10-07",337.2506,340.0721,325.0013,325.0209,54100.0],["2024-10-08",328.0783,328.0783,308.7507,310.7169,93200.0],["2024-10-09",307.0204,318.5227,306.0177,314.433,78200.0],["2024-10-10",314.433,329.4841,313.8333,328.3438,160800.0],["2024-10-11",328.3536,335.5203,327.3705,333.6328,125700.0],["2024-10-14",332.0107,341.9596,329.7004,336.1004,112900.0],["2024-10-15",335.0583,352.9211,335.0583,349.844,127700.0],["2024-10-16",352.3116,355.8458,342.6871,344.6631,92000.0],["2024-10-17",343.4146,352.3313,340.2392,352.3313,66100.0],["2024-10-18",353.8157,359.1932,351.6136,354.553,67500.0],["2024-10-21",353.4421,353.4421,333.2985,333.4165,104000.0],["2024-10-22",333.6132,354.5531,333.6132,342.1562,79900.0],["2024-10-23",343.7783,343.7783,336.1643,340.7504,59800.0],["2024-10-24",340.888,342.4315,337.9388,339.1676,63800.0],["2024-10-25",342.8837,344.7221,337.0147,337.8405,37400.0],["2024-10-28",341.2125,344.2453,337.4571,338.4893,51000.0],["2024-10-29",334.5078,335.5774,325.306,332.2958,62700.0],["2024-10-30",331.8043,337.7569,331.1948,331.1948,47300.0],["2024-10-31",333.0331,337.6242,326.9183,335.7858,78700.0],["2024-11-01",345.8625,360.3238,335.5843,353.8944,161700.0],["2024-11-04",357.3352,370.0958,355.1675,357.8857,101900.0],["2024-11-05",356.7847,368.5818,356.7847,368.5032,95800.0],["2024-11-06",378.4914,412.015,378.4914,410.3929,219600.0],["2024-11-07",404.4353,404.4353,378.2555,380.0447,139700.0],["2024-11-08",385.9433,399.3084,377.8721,395.7644,193700.0],["2024-11-11",401.1026,402.0857,389.8265,396.7377,121500.0],["2024-11-12",394.2406,401.3975,391.8025,395.4498,67600.0],["2024-11-13",395.7545,410.1765,391.1143,405.2414,109300.0],["2024-11-14",408.2005,409.3262,399.569,400.8077,57500.0],["2024-11-15",402.8426,402.8426,388.9122,390.9177,77400.0],["2024-11-18",389.1973,396.1871,386.6511,390.0329,74400.0],["2024-11-19",385.4222,393.2378,379.3369,391.429,67900.0],["2024-11-20",388.0373,397.3275,387.9685,396.5509,114800.0],["2024-11-21",396.2264,402.8721,393.3214,396.0396,68200.0],["2024-11-22",401.8301,409.9209,394.8206,409.508,88200.0],["2024-11-25",413.814,429.6074,409.6604,418.7885,145900.0],["2024-11-26",412.7719,416.6158,409.454,412.3787,58600.0],["2024-11-27",411.4742,425.0557,411.4742,412.477,110400.0],["2024-11-29",416.6551,419.7322,412.0592,413.116,31300.0],["2024-12-02",413.7354,419.2505,407.6893,415.7802,90800.0],["2024-12-03",412.7508,417.5424,406.5534,406.5633,46500.0],["2024-12-04",404.8704,411.3153,402.7271,405.2169,78700.0],["2024-12-05",403.2567,414.2061,399.7818,412.1865,58400.0],["2024-12-06",414.2457,420.2402,409.2759,417.5127,59300.0],["2024-12-09",416.2554,423.8586,394.4556,396.8415,77200.0],["2024-12-10",394.5942,399.3561,388.6542,391.6638,46300.0],["2024-12-11",391.3965,396.6098,377.2296,378.3087,82500.0],["2024-12-12",377.9424,386.3475,370.8491,374.6952,85900.0],["2024-12-13",371.1807,372.7548,358.0978,370.5966,73100.0],["2024-12-16",367.0623,369.6809,359.37,362.3499,91600.0],["2024-12-17",360.36,362.6469,353.427,361.2807,78300.0],["2024-12-18",362.4489,367.2059,354.0141,355.41,82200.0],["2024-12-19",355.3407,355.3407,343.3815,352.1133,72600.0],["2024-12-20",348.9354,369.2849,348.9354,365.3694,158500.0],["2024-12-23",364.7259,365.0526,356.4,363.8151,54800.0],["2024-12-24",367.8741,367.8741,358.6572,365.112,22400.0],["2024-12-26",363.1023,370.2501,359.8254,369.6858,96100.0],["2024-12-27",366.4683,368.7354,361.6668,366.8643,64700.0],["2024-12-30",363.627,368.7651,357.4494,358.9839,74800.0],["2024-12-31",355.9248,358.5483,355.1378,358.4988,79900.0],["2025-01-02",360.6471,363.0231,356.4,362.0034,106400.0],["2025-01-03",361.35,370.8738,358.583,369.5868,44100.0],["2025-01-06",371.448,380.264,359.9046,359.9442,71800.0],["2025-01-07",358.281,363.231,350.2323,354.2121,112200.0],["2025-01-08",348.7671,363.23,348.7671,357.3405,176700.0],["2025-01-10",354.2616,356.697,347.485,347.6682,96700.0],["2025-01-13",349.0641,351.7124,321.0768,321.0768,164400.0],["2025-01-14",322.6806,334.2537,317.1287,334.2339,98200.0],["2025-01-15",339.669,339.669,323.73,327.7395,150700.0],["2025-01-16",326.8089,328.8631,322.4727,327.1455,61800.0],["2025-01-17",327.1158,331.1451,323.8488,328.9968,62200.0],["2025-01-21",327.096,330.4917,320.5917,322.0074,88200.0],["2025-01-22",319.2057,324.0696,317.4732,321.7599,126200.0],["2025-01-23",321.3837,335.016,321.3837,335.016,72000.0],["2025-01-24",335.2239,337.4138,328.4721,331.3431,62700.0],["2025-01-27",333.8478,341.9361,333.8478,339.0354,73900.0],["2025-01-28",338.8176,339.4017,330.5808,330.9669,55100.0],["2025-01-29",327.9771,331.6371,318.582,319.6512,102600.0],["2025-01-30",314.1567,315.8694,294.5498,299.8809,165400.0],["2025-01-31",303.0489,307.9098,296.5842,300.9699,130400.0],["2025-02-03",292.743,295.1685,279.6503,285.1299,175100.0],["2025-02-04",284.1894,287.4366,273.3588,281.6649,135300.0],["2025-02-05",283.5261,289.6146,278.0465,286.0209,190800.0],["2025-02-06",285.219,285.3527,276.6951,279.1701,179800.0],["2025-02-07",281.061,281.061,268.4731,278.3979,237300.0],["2025-02-10",278.9226,284.4122,277.3584,278.8038,103800.0],["2025-02-11",275.9328,281.0956,275.9328,279.7839,73900.0],["2025-02-12",277.1109,278.5662,273.6212,276.6555,140300.0],["2025-02-13",279.7344,283.7637,276.7941,282.2094,106300.0],["2025-02-14",286.0011,292.05,282.546,292.05,90200.0],["2025-02-18",293.05,293.88,288.43,289.63,86400.0],["2025-02-19",284.43,290.21,283.33,287.23,135000.0],["2025-02-20",284.42,284.42,277.97,280.76,120800.0],["2025-02-21",283.46,285.98,276.91,277.14,148100.0],["2025-02-24",279.28,284.74,275.34,282.0,145100.0],["2025-02-25",284.17,284.17,269.59,269.88,197900.0],["2025-02-26",267.81,272.436,261.09,261.09,227500.0],["2025-02-27",259.33,267.906,257.59,266.65,215400.0],["2025-02-28",257.0,266.3,250.08,260.18,240600.0],["2025-03-03",259.32,260.785,240.55,242.25,199000.0],["2025-03-04",244.02,259.72,239.29,254.44,254400.0],["2025-03-05",255.7,257.23,241.905,253.93,268100.0],["2025-03-06",256.86,277.38,256.11,274.77,270600.0],["2025-03-07",274.18,283.55,274.18,277.65,197200.0],["2025-03-10",277.65,290.48,277.65,286.45,222100.0],["2025-03-11",286.84,288.02,276.01,278.69,175200.0],["2025-03-12",275.77,275.84,264.215,274.73,284500.0],["2025-03-13",275.04,275.04,233.68,236.35,242600.0],["2025-03-14",238.1,238.1,225.94,226.48,196700.0],["2025-03-17",228.0,239.965,227.365,238.07,188700.0],["2025-03-18",236.76,248.285,233.029,246.84,199000.0],["2025-03-19",245.24,258.35,244.24,250.68,118900.0],["2025-03-20",246.26,256.89,246.26,254.68,121100.0],["2025-03-21",253.1,258.98,251.4,256.05,257200.0],["2025-03-24",259.11,264.78,253.71,254.62,310800.0],["2025-03-25",255.6,266.25,253.57,264.46,93800.0],["2025-03-26",263.25,276.795,263.25,273.42,131200.0],["2025-03-27",273.33,277.965,271.43,274.02,86600.0],["2025-03-28",275.04,275.39,265.72,267.77,83300.0],["2025-03-31",264.48,272.93,262.63,265.77,145600.0],["2025-04-01",267.54,272.8,261.78,269.41,132600.0],["2025-04-02",266.59,276.71,261.795,276.15,136200.0],["2025-04-03",263.99,271.28,257.34,267.22,123400.0],["2025-04-04",255.86,262.505,252.445,254.91,144600.0],["2025-04-07",247.15,264.51,244.64,250.83,133100.0],["2025-04-08",257.11,260.07,234.72,240.46,137100.0],["2025-04-09",238.78,271.01,235.02,265.63,157000.0],["2025-04-10",264.93,264.93,252.485,260.06,81300.0],["2025-04-11",264.11,267.63,257.66,265.13,97200.0],["2025-04-14",265.98,269.99,257.575,265.45,180300.0],["2025-04-15",265.02,266.44,258.82,258.89,92400.0],["2025-04-16",258.36,258.36,247.685,248.3,78000.0],["2025-04-17",248.7,257.94,248.7,255.05,82600.0],["2025-04-21",253.19,256.245,249.05,254.57,90200.0],["2025-04-22",257.61,258.01,248.0,253.15,107100.0],["2025-04-23",261.35,263.86,254.29,257.85,81900.0],["2025-04-24",256.14,259.88,252.465,258.24,129200.0],["2025-04-25",260.47,271.945,259.02,269.88,88100.0],["2025-04-28",269.22,277.555,268.12,270.85,105500.0],["2025-04-29",272.17,276.325,269.59,272.04,80700.0],["2025-04-30",267.76,268.14,256.455,267.27,148900.0],["2025-05-01",269.17,269.17,257.33,261.99,117000.0],["2025-05-02",193.65,196.64,150.0,152.51,1297300.0],["2025-05-05",151.52,179.075,150.03,175.23,663700.0],["2025-05-06",173.5,187.9,171.0,182.98,330500.0],["2025-05-07",183.77,186.54,172.165,174.6,200600.0],["2025-05-08",174.41,177.69,172.06,173.02,168800.0],["2025-05-09",173.6,178.168,163.201,164.99,188600.0],["2025-05-12",170.25,173.045,164.67,171.66,211100.0],["2025-05-13",173.01,173.23,165.29,166.46,185500.0],["2025-05-14",166.38,166.38,157.71,160.9,304200.0],["2025-05-15",160.4,165.44,159.03,164.7,206500.0],["2025-05-16",165.59,166.459,156.25,159.19,357500.0],["2025-05-19",156.03,158.12,149.575,152.09,220000.0],["2025-05-20",151.59,165.46,151.59,164.86,307300.0],["2025-05-21",162.85,163.89,148.1,148.12,204600.0],["2025-05-22",148.05,148.82,140.69,147.77,287400.0],["2025-05-23",144.84,152.801,143.93,151.69,252000.0],["2025-05-27",154.02,158.94,146.695,158.05,214100.0],["2025-05-28",159.02,159.02,148.67,148.68,243400.0],["2025-05-29",148.83,149.513,142.63,147.56,181600.0],["2025-05-30",147.22,147.89,144.55,146.33,150200.0],["2025-06-02",145.31,146.263,138.62,141.08,277400.0],["2025-06-03",141.13,145.705,138.0,144.56,276600.0],["2025-06-04",142.08,146.01,141.29,145.44,252900.0],["2025-06-05",145.22,146.72,134.655,135.95,220100.0],["2025-06-06",139.21,139.21,135.05,135.88,189900.0],["2025-06-09",138.24,141.2,135.39,135.87,246900.0],["2025-06-10",137.5,147.4,136.69,146.47,201200.0],["2025-06-11",148.0,148.0,134.12,134.48,174100.0],["2025-06-12",135.68,135.965,130.15,130.28,321200.0],["2025-06-13",131.22,134.77,130.08,131.81,254100.0],["2025-06-16",137.94,138.436,129.52,129.83,242200.0],["2025-06-17",128.5,132.77,127.28,128.5,410700.0],["2025-06-18",127.84,130.41,125.41,126.05,263200.0],["2025-06-20",126.82,130.21,125.345,128.2,281400.0],["2025-06-23",127.26,127.825,121.37,127.49,255700.0],["2025-06-24",127.69,133.42,127.185,133.27,143300.0],["2025-06-25",132.93,133.18,126.5,131.33,165000.0],["2025-06-26",131.68,131.68,128.256,129.09,129500.0],["2025-06-27",129.79,133.96,129.165,130.67,229200.0],["2025-06-30",131.7,136.42,130.788,135.81,177600.0],["2025-07-01",134.37,147.49,134.37,141.27,200500.0],["2025-07-02",141.48,143.01,133.73,136.21,192600.0],["2025-07-03",137.19,138.866,135.48,137.36,117800.0],["2025-07-07",135.48,136.3,128.02,129.63,246200.0],["2025-07-08",129.13,133.93,126.35,133.48,254100.0],["2025-07-09",134.03,134.68,130.835,133.36,153400.0],["2025-07-10",132.27,137.88,132.27,132.71,115900.0],["2025-07-11",130.32,131.01,124.305,124.64,157800.0],["2025-07-14",123.39,126.65,122.15,124.5,166100.0],["2025-07-15",124.56,125.3,119.05,119.66,274800.0],["2025-07-16",120.22,122.84,117.54,119.56,227000.0],["2025-07-17",120.59,126.58,120.085,123.85,244700.0],["2025-07-18",126.6,130.44,123.62,128.53,340300.0],["2025-07-21",130.0,141.04,129.99,140.31,316400.0],["2025-07-22",142.08,150.51,141.26,150.0,212200.0],["2025-07-23",151.95,159.355,149.96,158.6,256700.0],["2025-07-24",156.96,158.73,151.3,152.76,221000.0],["2025-07-25",149.72,149.72,138.13,144.33,255400.0],["2025-07-28",143.77,146.395,141.87,142.55,237600.0],["2025-07-29",144.01,144.01,136.62,138.57,175100.0],["2025-07-30",138.24,140.065,132.43,132.64,219100.0],["2025-07-31",131.18,133.62,127.34,127.98,261900.0],["2025-08-01",138.8,141.975,131.66,136.77,417100.0],["2025-08-04",137.75,146.7,136.67,146.07,257300.0],["2025-08-05",147.23,154.21,145.815,151.01,235300.0],["2025-08-06",150.62,150.62,136.3,136.58,251800.0],["2025-08-07",138.8,139.46,135.54,135.82,176100.0],["2025-08-08",135.14,136.615,132.4,132.94,143100.0],["2025-08-11",133.09,136.33,124.1,127.02,189600.0],["2025-08-12",125.89,139.78,125.89,139.18,213100.0],["2025-08-13",139.45,151.96,137.4,147.65,200900.0],["2025-08-14",144.87,152.07,143.31,151.95,161300.0],["2025-08-15",153.84,156.37,150.41,153.99,144200.0],["2025-08-18",155.0,158.38,152.42,157.36,142200.0],["2025-08-19",159.97,163.2,156.87,160.04,99700.0],["2025-08-20",159.85,161.2,155.79,156.23,121600.0],["2025-08-21",153.57,154.625,151.32,153.22,114100.0],["2025-08-22",153.02,164.15,153.02,163.78,146900.0],["2025-08-25",162.82,163.808,160.96,162.85,119000.0],["2025-08-26",162.02,162.74,157.045,157.26,111100.0],["2025-08-27",155.22,163.405,155.22,162.94,118400.0],["2025-08-28",164.5,164.5,155.61,157.89,84600.0],["2025-08-29",159.31,162.665,158.2,161.48,108900.0],["2025-09-02",159.95,161.8,157.15,158.37,102200.0],["2025-09-03",155.9,159.215,150.656,156.82,126000.0],["2025-09-04",156.63,160.73,154.898,160.5,80000.0],["2025-09-05",162.22,168.995,162.22,163.86,110000.0],["2025-09-08",162.5,164.745,158.91,163.78,105500.0],["2025-09-09",163.5,163.5,156.35,162.23,199600.0],["2025-09-10",161.8,162.25,156.91,158.71,111500.0],["2025-09-11",158.11,177.97,158.11,177.68,165600.0],["2025-09-12",178.04,179.73,168.59,171.93,189100.0],["2025-09-15",174.24,174.82,166.67,167.12,76100.0],["2025-09-16",166.22,170.86,165.52,170.73,75900.0],["2025-09-17",171.46,179.005,171.46,172.84,111500.0],["2025-09-18",174.41,174.41,169.33,169.65,89500.0],["2025-09-19",169.23,172.34,167.19,169.19,188200.0],["2025-09-22",168.15,170.92,166.37,168.39,100900.0],["2025-09-23",169.86,171.8,160.99,161.23,87700.0],["2025-09-24",160.13,166.0,158.77,164.61,109600.0],["2025-09-25",164.25,164.25,159.345,161.66,92400.0],["2025-09-26",161.43,166.73,159.5,166.49,94600.0],["2025-09-29",166.02,169.21,162.425,168.85,133000.0],["2025-09-30",167.48,178.24,167.015,177.05,128700.0],["2025-10-01",178.01,178.11,172.03,177.13,105100.0],["2025-10-02",175.85,177.21,169.91,170.17,87400.0],["2025-10-03",172.17,178.85,171.48,178.48,87900.0],["2025-10-06",180.74,180.74,174.29,174.7,85300.0],["2025-10-07",177.17,179.64,171.38,176.88,142900.0],["2025-10-08",180.0,180.0,166.35,170.88,105200.0],["2025-10-09",171.47,172.06,161.97,162.09,109900.0],["2025-10-10",164.04,165.56,155.12,155.48,108200.0],["2025-10-13",155.48,158.79,152.16,152.4,87500.0],["2025-10-14",152.55,164.43,151.765,162.08,81500.0],["2025-10-15",164.45,164.61,158.9,161.35,67000.0],["2025-10-16",161.08,162.065,157.68,159.33,73600.0],["2025-10-17",158.44,163.95,158.15,163.95,65400.0],["2025-10-20",164.6,167.73,163.69,166.73,75900.0],["2025-10-21",167.2,168.545,163.45,165.01,71600.0],["2025-10-22",162.83,164.05,155.4,155.76,74500.0],["2025-10-23",155.72,161.62,153.32,158.63,139200.0],["2025-10-24",159.11,163.23,156.91,161.06,105000.0],["2025-10-27",161.88,164.57,159.135,164.46,82400.0],["2025-10-28",164.3,167.36,161.235,162.84,61600.0],["2025-10-29",160.54,162.83,152.01,154.92,72500.0],["2025-10-30",151.24,152.07,142.83,142.83,114400.0],["2025-10-31",139.0,148.77,136.8,148.55,89300.0],["2025-11-03",146.63,146.63,139.8,146.23,115400.0],["2025-11-04",145.7,147.53,143.58,144.02,83600.0],["2025-11-05",144.14,144.94,138.01,143.42,113700.0],["2025-11-06",145.22,145.22,133.42,133.42,105700.0],["2025-11-07",133.5,134.535,116.13,131.48,253900.0],["2025-11-10",131.76,135.29,127.61,128.5,153800.0],["2025-11-11",128.5,131.78,116.31,118.74,195100.0],["2025-11-12",118.89,125.03,112.74,114.17,169800.0],["2025-11-13",114.27,116.0,106.19,108.02,196600.0],["2025-11-14",107.68,108.88,105.26,107.73,123800.0],["2025-11-17",107.29,109.85,105.0,107.02,182700.0],["2025-11-18",107.12,108.765,101.55,104.46,185200.0],["2025-11-19",104.9,104.9,96.67,101.48,216900.0],["2025-11-20",102.18,105.86,99.36,100.42,152200.0],["2025-11-21",100.34,109.14,100.34,109.13,158200.0],["2025-11-24",110.91,110.91,103.95,105.23,152800.0],["2025-11-25",105.61,114.0,104.175,113.36,134900.0],["2025-11-26",112.07,114.98,109.17,113.02,152700.0],["2025-11-28",113.9,117.76,112.025,117.19,113600.0],["2025-12-01",116.78,122.47,114.92,121.07,183600.0],["2025-12-02",120.49,123.16,119.01,120.51,118700.0],["2025-12-03",121.11,124.37,119.21,121.39,93700.0],["2025-12-04",121.97,125.95,119.92,123.49,96500.0],["2025-12-05",124.49,128.95,122.99,127.29,129600.0],["2025-12-08",128.58,128.58,119.63,121.81,115200.0],["2025-12-09",121.17,121.685,119.44,120.03,207600.0],["2025-12-10",120.42,134.605,120.22,130.95,178100.0],["2025-12-11",132.21,136.25,131.835,135.67,93100.0],["2025-12-12",136.67,137.91,132.06,132.35,157700.0],["2025-12-15",132.84,134.7,128.12,131.4,230100.0],["2025-12-16",131.27,136.5,131.27,134.4,197900.0],["2025-12-17",132.7,137.995,130.54,133.81,109900.0],["2025-12-18",133.79,137.085,127.97,130.83,168600.0],["2025-12-19",130.44,131.12,126.0,127.09,178200.0],["2025-12-22",125.96,128.01,122.82,123.71,84600.0],["2025-12-23",122.6,122.6,114.1,116.77,90200.0],["2025-12-24",116.45,118.895,116.45,118.48,63100.0],["2025-12-26",118.48,118.48,114.86,116.93,82100.0],["2025-12-29",116.44,118.54,115.11,117.92,132800.0],["2025-12-30",117.41,121.01,117.41,118.87,112500.0],["2025-12-31",115.9,117.34,112.0,112.85,120300.0],["2026-01-02",112.74,112.99,103.69,104.16,160000.0],["2026-01-05",103.06,105.68,100.27,100.38,154600.0],["2026-01-06",99.46,104.98,99.46,103.99,142900.0],["2026-01-07",104.1,105.27,100.52,102.15,161300.0],["2026-01-08",101.37,102.68,98.38,98.57,133300.0],["2026-01-09",98.88,98.88,94.4,98.26,153200.0],["2026-01-12",97.78,105.53,95.995,102.01,145800.0],["2026-01-13",100.78,102.605,91.25,92.96,249900.0],["2026-01-14",91.95,97.75,91.15,91.55,146200.0],["2026-01-15",91.26,93.07,89.0,90.5,145000.0],["2026-01-16",89.28,90.74,84.39,86.15,189000.0],["2026-01-20",85.6,87.44,82.15,83.58,241600.0],["2026-01-21",83.36,85.595,81.01,84.43,168600.0],["2026-01-22",85.1,87.55,83.26,83.33,137900.0],["2026-01-23",83.01,84.47,80.18,80.65,127100.0],["2026-01-26",80.65,82.32,78.82,78.84,87600.0],["2026-01-27",77.68,78.487,75.065,75.3,135200.0],["2026-01-28",75.45,76.97,70.37,72.84,257300.0],["2026-01-29",72.21,76.74,72.21,75.65,170900.0],["2026-01-30",77.26,81.825,77.03,80.99,177500.0],["2026-02-02",80.4,91.5,80.4,87.7,230600.0],["2026-02-03",87.48,90.6,87.02,90.37,218800.0],["2026-02-04",91.73,101.78,91.55,100.29,215200.0],["2026-02-05",99.55,101.49,98.355,100.82,189000.0],["2026-02-06",100.5,102.13,97.82,100.75,141200.0],["2026-02-09",100.85,102.25,95.87,98.37,117100.0],["2026-02-10",99.75,110.04,99.19,109.26,124700.0],["2026-02-11",107.71,112.99,106.145,110.92,123800.0],["2026-02-12",112.96,116.11,108.51,112.35,100300.0],["2026-02-13",113.09,115.97,108.51,113.58,107800.0],["2026-02-17",113.5,113.5,103.26,103.29,147900.0],["2026-02-18",103.0,116.365,101.395,114.43,140300.0],["2026-02-19",114.38,114.38,103.69,105.18,150400.0],["2026-02-20",104.93,107.1,100.73,105.32,147900.0],["2026-02-23",103.69,105.135,99.91,99.91,129500.0],["2026-02-24",93.34,97.24,89.0,94.12,170700.0],["2026-02-25",92.4,92.4,85.45,90.92,249100.0],["2026-02-26",91.67,94.205,89.09,90.9,178800.0],["2026-02-27",86.28,98.625,86.28,95.95,378100.0],["2026-03-02",93.65,101.705,92.76,101.14,168500.0],["2026-03-03",100.95,113.0,97.438,109.09,132200.0],["2026-03-04",111.28,115.59,106.77,115.41,209500.0],["2026-03-05",114.99,116.7,106.87,109.96,166400.0],["2026-03-06",109.67,111.92,106.39,111.33,126900.0],["2026-03-09",110.07,110.495,105.835,108.79,125800.0],["2026-03-10",106.48,107.525,101.0,102.94,123500.0],["2026-03-11",104.05,115.475,102.845,114.41,274700.0],["2026-03-12",112.92,115.5,109.57,112.12,103200.0],["2026-03-13",112.2,116.0,110.11,113.04,101900.0],["2026-03-16",114.45,114.6,104.795,107.72,134000.0],["2026-03-17",107.13,115.75,100.0,107.0,122200.0],["2026-03-18",105.81,107.71,93.89,95.11,190500.0],["2026-03-19",95.16,99.75,94.62,97.32,128900.0],["2026-03-20",98.5,99.955,93.17,94.44,345900.0],["2026-03-23",99.12,99.12,89.99,93.73,217300.0],["2026-03-24",93.53,99.9,91.03,91.38,102700.0],["2026-03-25",92.83,97.58,91.25,96.24,113000.0],["2026-03-26",95.94,99.46,94.791,95.1,79200.0],["2026-03-27",94.2,97.965,93.43,95.21,100800.0],["2026-03-30",95.41,96.885,92.545,94.83,90800.0],["2026-03-31",93.81,95.995,90.03,91.21,99000.0],["2026-04-01",88.73,92.68,88.73,89.56,114100.0],["2026-04-02",89.56,97.61,87.15,96.76,104100.0],["2026-04-06",95.31,100.0,95.0,96.37,92600.0],["2026-04-07",97.05,98.92,92.06,92.61,92300.0],["2026-04-08",94.0,94.0,89.525,90.91,93600.0],["2026-04-09",90.59,93.47,89.99,93.08,88600.0],["2026-04-10",93.52,95.745,91.83,91.83,60400.0],["2026-04-13",91.35,97.26,90.25,97.19,95000.0],["2026-04-14",97.06,97.19,92.26,93.11,94600.0],["2026-04-15",92.88,95.9,92.88,95.88,81200.0],["2026-04-16",96.97,107.52,96.45,107.4,106700.0],["2026-04-17",107.5,107.95,104.68,107.52,116300.0],["2026-04-20",107.97,116.7,107.97,116.06,181200.0],["2026-04-21",116.0,119.44,114.45,116.96,169400.0],["2026-04-22",116.51,116.85,112.385,115.13,100500.0],["2026-04-23",115.33,115.83,112.725,114.78,123300.0],["2026-04-24",112.07,119.52,102.08,103.0,289400.0],["2026-04-27",104.13,105.57,98.1,99.79,145700.0],["2026-04-28",102.55,102.835,97.76,99.11,159400.0],["2026-04-29",99.6,101.0,89.54,90.04,149100.0],["2026-04-30",87.71,95.56,87.71,91.49,178400.0],["2026-05-01",84.95,89.81,72.555,75.01,364200.0],["2026-05-04",76.6,79.0,64.67,64.79,333000.0],["2026-05-05",63.88,66.28,61.28,63.3,265400.0],["2026-05-06",62.35,64.79,55.63,55.72,247200.0],["2026-05-07",54.89,62.375,53.94,60.77,297100.0],["2026-05-08",60.54,63.372,57.23,62.39,217600.0],["2026-05-11",61.99,63.287,55.85,56.04,182300.0],["2026-05-12",54.35,56.825,49.87,50.43,208000.0],["2026-05-13",50.29,53.94,50.0,52.27,207900.0],["2026-05-14",54.31,55.33,50.46,51.13,169800.0],["2026-05-15",51.44,52.38,47.255,48.77,212400.0],["2026-05-18",48.04,50.62,48.01,48.78,165800.0],["2026-05-19",49.27,50.8,46.3,47.49,202600.0],["2026-05-20",47.51,49.87,46.32,47.1,146300.0],["2026-05-21",47.0,48.94,45.37,47.68,304500.0],["2026-05-22",47.66,52.56,47.31,52.28,427600.0],["2026-05-26",51.27,53.48,49.13,52.1,202200.0],["2026-05-27",52.99,56.89,52.99,54.74,158300.0],["2026-05-28",54.75,58.13,53.36,56.52,145400.0],["2026-05-29",55.54,55.54,50.35,52.55,227200.0],["2026-06-01",52.24,52.24,49.11,51.34,171400.0],["2026-06-02",51.3,51.52,49.25,50.72,144400.0],["2026-06-03",49.97,51.705,46.64,48.06,239500.0],["2026-06-04",48.94,50.0,43.95,46.51,256700.0],["2026-06-05",46.9,47.09,43.645,43.82,182900.0],["2026-06-08",43.0,43.865,42.23,42.4,222700.0],["2026-06-09",41.87,43.54,41.01,41.96,209100.0],["2026-06-10",42.43,44.42,41.545,43.07,235300.0],["2026-06-11",43.3,45.0,40.89,41.57,173400.0],["2026-06-12",41.45,47.22,41.0,47.0,228100.0],["2026-06-15",47.0,48.09,43.95,46.46,246100.0],["2026-06-16",46.88,49.28,45.595,47.33,229800.0],["2026-06-17",46.09,46.34,43.07,43.07,330200.0],["2026-06-18",42.79,44.33,40.78,40.99,861700.0],["2026-06-22",40.38,42.68,40.11,40.93,333900.0],["2026-06-23",41.11,44.0,39.52,43.75,240000.0],["2026-06-24",43.96,45.945,42.235,45.28,211500.0],["2026-06-25",44.38,44.38,40.4,40.65,203100.0],["2026-06-26",40.42,52.88,40.28,52.87,573600.0],["2026-06-29",54.17,59.28,51.49,53.56,495800.0],["2026-06-30",52.26,54.755,50.755,53.11,389300.0],["2026-07-01",53.49,57.135,53.08,53.26,220500.0],["2026-07-02",53.3,53.8,46.46,48.91,196100.0],["2026-07-06",48.99,49.41,45.5,46.96,143918.450833],["2026-07-07",46.86,49.3829,42.58,42.63,143134.443392],["2026-07-08",41.58,42.42,40.23,40.87,178820.743707],["2026-07-09",40.36,40.36,33.375,35.27,570938.012735],["2026-07-10",34.7,37.28,34.7,36.19,260794.249734],["2026-07-13",36.79,39.735,36.64,37.93,279691.883016],["2026-07-14",39.99,43.68,39.21,43.01,294830.054743],["2026-07-15",42,43.66,39.88,40.1,229192.738369],["2026-07-16",39.92,44.46,39.92,41.49,258276.921872],["2026-07-17",41.71,43.57,38.71,39.3,139671.286362],["2026-07-20",38.48,40.27,38.03,39.43,180062.960994],["2026-07-21",38.49,39.49,36.5,37.63,167963.286916],["2026-07-22",38.36,40.265,37.51,39.65,178885.904963],["2026-07-23",39.44,39.58,36.38,37.19,211857.982333],["2026-07-24",36.63,38.67,36.375,37.63,146450.861164],["2026-07-27",38,40.96,38,39.54,245949.667419],["2026-07-28",40.68,44.12,40.68,43.82,207470.80217],["2026-07-29",43.16,43.82,40.79,41.85,203160.950341],["2026-07-30",40.6,42.05,38.44,39.56,188725.268562],["2026-07-31",38.98,40.5,38.5,39.99,137973.000479],["2026-08-03",41.23,44.96,41.095,44.83,138423.996977],["2026-08-04",44.16,45.09,42,44.84,154616.320443],["2026-08-05",45.26,45.5692,42.7,43.37,138576.627385],["2026-08-06",43.3,44.985,42.89,44.48,188770.177378],["2026-08-07",40.26,42.22,36.28,37.32,351912.23305],["2026-08-10",36.77,37.34,34.59,35.16,59270.885707],["2026-08-11",35.36,36.08,33.52,33.89,227721.902649],["2026-08-12",34,34.61,33,33.61,190946.461296],["2026-08-13",34.11,36.655,33.87,36.3,259070.857528],["2026-08-14",36.3,37.215,34.12,34.48,217402.058349]]}