{"t":"CSW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-30",28.8968,28.8968,28.8968,28.8968,200.0],["2015-10-01",30.8232,32.7497,29.5132,29.6673,643700.0],["2015-10-02",29.8504,31.2567,29.1376,31.064,273200.0],["2015-10-05",30.804,31.5842,29.8648,31.3915,122200.0],["2015-10-06",31.4493,32.5329,29.7059,31.536,124200.0],["2015-10-07",31.5553,31.7864,31.2856,31.4782,35800.0],["2015-10-08",31.4782,31.7864,30.5342,30.9581,35600.0],["2015-10-09",31.3048,32.9905,31.1218,32.557,153500.0],["2015-10-12",32.8845,33.2313,32.4222,32.7497,67400.0],["2015-10-13",32.7497,33.2313,32.7497,33.135,49600.0],["2015-10-14",33.7129,33.7129,32.8556,32.9712,65900.0],["2015-10-15",33.3083,33.3661,32.74,33.135,73700.0],["2015-10-16",32.9616,33.5877,32.7497,33.2313,48000.0],["2015-10-19",32.9905,33.1542,32.5166,33.0868,192200.0],["2015-10-20",33.1542,33.395,32.7593,32.9905,65700.0],["2015-10-21",33.0868,33.7129,32.7689,33.7033,83600.0],["2015-10-22",33.7129,34.2831,33.2033,33.7129,55300.0],["2015-10-23",34.5509,34.5509,33.4239,34.1174,59800.0],["2015-10-26",34.0019,35.5912,33.9537,35.1963,64100.0],["2015-10-27",35.2155,36.4677,34.9073,35.6393,241500.0],["2015-10-28",35.6393,36.3618,33.7225,34.5124,138000.0],["2015-10-29",34.5124,35.1577,33.7225,34.4449,90700.0],["2015-10-30",34.156,35.3119,33.3642,34.6858,91700.0],["2015-11-02",34.6761,35.1577,32.8075,34.7724,52600.0],["2015-11-03",34.6568,34.6761,32.8556,34.4353,53500.0],["2015-11-04",34.6568,35.1288,33.9537,34.4064,39400.0],["2015-11-05",34.2523,34.9169,33.9537,34.628,71500.0],["2015-11-06",34.5413,35.0518,34.0019,34.888,21000.0],["2015-11-09",34.7339,35.3504,34.2427,34.7724,92400.0],["2015-11-10",34.8302,35.5815,34.4835,35.2637,107400.0],["2015-11-11",34.5894,35.8175,34.5701,35.5045,71400.0],["2015-11-12",35.4274,36.6989,34.2619,36.4195,62900.0],["2015-11-13",36.5929,36.7952,35.8358,36.5448,46400.0],["2015-11-16",36.5544,36.5833,35.8416,36.0632,80600.0],["2015-11-17",36.5544,36.5544,34.4642,35.5045,68400.0],["2015-11-18",35.9283,35.9283,34.1945,34.6665,56400.0],["2015-11-19",34.9362,36.1787,34.05,35.4756,79500.0],["2015-11-20",35.1866,36.6507,35.0229,35.5912,86600.0],["2015-11-23",35.5912,36.1402,34.9747,35.3696,30900.0],["2015-11-24",35.6201,35.7838,34.994,35.4274,41300.0],["2015-11-25",35.2926,35.6779,35.0999,35.2926,31200.0],["2015-11-27",35.4178,35.6104,34.6857,35.6104,5400.0],["2015-11-30",35.3022,35.3889,34.6858,35.3215,28400.0],["2015-12-01",35.0614,35.2541,34.1078,35.2444,8300.0],["2015-12-02",35.0229,35.3022,34.7243,34.9554,22900.0],["2015-12-03",35.0903,35.5526,34.8976,35.1385,26800.0],["2015-12-04",35.1385,35.4467,34.6857,34.9169,29300.0],["2015-12-07",34.8013,37.9415,34.8013,35.8994,88800.0],["2015-12-08",35.9283,36.564,35.0132,36.1595,68600.0],["2015-12-09",36.3232,36.747,35.9379,36.2558,62700.0],["2015-12-10",36.5833,36.6507,35.9418,36.6507,53000.0],["2015-12-11",36.6026,36.6026,36.1595,36.564,48200.0],["2015-12-14",36.5544,38.4905,35.7703,37.4695,219100.0],["2015-12-15",37.5947,37.6188,36.7663,37.3154,192900.0],["2015-12-16",37.3731,37.4984,36.4677,36.8241,269500.0],["2015-12-17",37.5706,37.5706,36.3714,36.7085,130800.0],["2015-12-18",36.9108,37.4695,34.6279,35.6008,746700.0],["2015-12-21",35.9572,36.5448,34.9111,35.9187,26300.0],["2015-12-22",35.8031,36.5544,35.8031,36.1498,49500.0],["2015-12-23",36.121,37.402,35.5623,36.1595,45900.0],["2015-12-24",36.2847,36.7952,35.8609,36.3714,18500.0],["2015-12-28",36.1787,36.8434,35.1096,36.6604,67100.0],["2015-12-29",36.6989,36.6989,34.8013,36.1787,63700.0],["2015-12-30",36.0824,36.6315,35.1962,35.4419,51700.0],["2015-12-31",35.5334,36.7374,34.8399,36.2847,90500.0],["2016-01-04",36.3618,36.3618,35.6586,35.9283,42000.0],["2016-01-05",35.8801,36.2654,35.4178,35.4467,57800.0],["2016-01-06",35.6393,35.6393,34.156,34.4642,110000.0],["2016-01-07",34.6087,35.4371,34.0019,34.2138,116700.0],["2016-01-08",33.9152,35.0999,33.8574,34.7339,41000.0],["2016-01-11",35.1096,35.1096,34.2523,34.5413,55500.0],["2016-01-12",34.5124,34.7821,33.5299,33.9152,57100.0],["2016-01-13",33.7803,34.156,32.5233,33.5106,64400.0],["2016-01-14",33.2024,33.4721,31.825,32.74,66500.0],["2016-01-15",32.6052,33.2409,32.2488,32.9327,40900.0],["2016-01-19",32.6341,32.9519,31.6805,32.0369,52200.0],["2016-01-20",31.7575,31.9309,28.8486,31.7575,110800.0],["2016-01-21",31.7864,32.7208,31.7864,31.825,26200.0],["2016-01-22",31.7864,32.7882,28.8871,32.5089,74700.0],["2016-01-25",32.2199,33.8188,31.6131,32.7497,51900.0],["2016-01-26",32.7497,32.846,29.2724,32.7882,56300.0],["2016-01-27",32.6774,32.7497,32.0465,32.2584,71500.0],["2016-01-28",32.5667,32.8845,31.8924,32.74,81200.0],["2016-01-29",32.7497,33.0097,31.3145,32.8267,74500.0],["2016-02-01",32.5859,33.501,31.6227,33.135,27500.0],["2016-02-02",33.2024,33.7803,32.1043,32.6341,21900.0],["2016-02-03",33.029,33.2024,31.7383,32.5378,13300.0],["2016-02-04",32.6533,33.6166,31.8442,32.8171,27900.0],["2016-02-05",32.5474,33.395,31.8153,32.1814,29400.0],["2016-02-08",32.1814,32.6244,29.3013,30.8232,73600.0],["2016-02-09",30.7172,31.6805,29.9274,30.5535,69700.0],["2016-02-10",30.7461,32.7015,29.9852,31.0929,54400.0],["2016-02-11",30.7654,31.7768,28.9064,31.0062,48100.0],["2016-02-12",30.9003,31.6901,30.8232,31.0159,39600.0],["2016-02-16",30.8232,31.1122,28.5693,28.7619,153600.0],["2016-02-17",28.8101,29.7637,27.7409,28.367,125400.0],["2016-02-18",28.2707,28.8679,27.7409,28.078,81700.0],["2016-02-19",28.0202,28.3862,27.6349,27.789,68500.0],["2016-02-22",28.1454,28.5885,26.8162,27.346,136600.0],["2016-02-23",27.5386,28.2996,27.5386,27.9335,149700.0],["2016-02-24",27.712,28.2996,27.5771,28.0395,84500.0],["2016-02-25",28.0395,29.1568,27.2708,28.5404,101500.0],["2016-02-26",28.3959,28.9353,28.2514,28.4633,40000.0],["2016-02-29",28.4248,30.3416,28.4248,29.3784,61900.0],["2016-03-01",29.5229,30.1393,28.8968,29.3687,63300.0],["2016-03-02",29.282,29.8407,27.9432,28.8871,65200.0],["2016-03-03",28.8486,29.2917,28.5885,28.8679,41400.0],["2016-03-04",28.9449,29.8022,28.8486,29.1665,28500.0],["2016-03-07",29.205,29.86,28.656,28.9257,68000.0],["2016-03-08",28.7523,29.8311,28.7041,28.8775,84900.0],["2016-03-09",29.1568,29.7926,29.0412,29.1568,32300.0],["2016-03-10",29.3109,30.2549,29.0085,29.1665,39800.0],["2016-03-11",29.1857,30.2549,29.1857,29.8504,32500.0],["2016-03-14",29.8215,30.7173,29.6192,29.8504,54900.0],["2016-03-15",29.9081,30.6402,29.4651,29.7733,34100.0],["2016-03-16",29.4554,30.1778,29.2435,29.6577,18700.0],["2016-03-17",29.7444,30.1875,29.3784,29.9852,62500.0],["2016-03-18",29.8504,30.226,29.7637,29.86,76500.0],["2016-03-21",30.1104,30.2067,29.5614,29.7733,18700.0],["2016-03-22",29.6866,30.2453,29.6481,29.8504,75100.0],["2016-03-23",29.7059,30.2453,29.3928,29.8022,28400.0],["2016-03-24",29.8118,30.1489,29.5421,29.8215,47600.0],["2016-03-28",29.677,30.2164,29.4265,29.86,39000.0],["2016-03-29",29.7155,30.1586,29.4121,29.677,64700.0],["2016-03-30",29.7926,30.8714,29.7926,30.6787,41200.0],["2016-03-31",30.8232,30.9099,30.0334,30.3416,55400.0],["2016-04-01",30.1779,30.7462,29.8696,30.0912,41400.0],["2016-04-04",29.9948,30.8617,29.86,30.043,83300.0],["2016-04-05",29.9563,30.6595,29.3398,29.8215,41500.0],["2016-04-06",29.8503,30.8714,29.8503,30.0334,86300.0],["2016-04-07",30.0526,31.1892,29.5132,30.7462,39200.0],["2016-04-08",30.9292,31.2085,29.6163,30.4283,45700.0],["2016-04-11",30.4379,30.8906,29.7444,30.8039,28600.0],["2016-04-12",30.7076,30.8136,30.1008,30.7462,31500.0],["2016-04-13",30.7365,31.0159,30.4668,30.8521,25900.0],["2016-04-14",30.8617,30.9966,30.5728,30.8232,17300.0],["2016-04-15",30.8232,31.0977,30.0575,31.0448,30200.0],["2016-04-18",30.881,31.247,30.7076,31.1122,32500.0],["2016-04-19",31.1122,31.1507,30.8328,30.987,23300.0],["2016-04-20",30.9677,31.4397,30.9677,31.3433,69600.0],["2016-04-21",31.3819,31.3819,29.9948,30.8425,34100.0],["2016-04-22",30.7269,31.0833,30.2742,30.9581,35000.0],["2016-04-25",30.6363,31.064,30.4476,30.6884,47100.0],["2016-04-26",30.7462,31.3048,30.3801,30.8232,83600.0],["2016-04-27",30.6884,31.3145,30.4957,30.987,27400.0],["2016-04-28",30.6787,31.3048,30.6787,31.1314,17200.0],["2016-04-29",31.1989,31.3722,30.8425,31.3626,26900.0],["2016-05-02",31.2952,31.3819,30.96,31.17,32700.0],["2016-05-03",31.0255,31.353,30.7654,31.2952,40200.0],["2016-05-04",31.1025,31.4011,30.9292,31.3433,55700.0],["2016-05-05",31.4108,31.4108,31.0351,31.2567,28700.0],["2016-05-06",31.1025,31.3048,31.0159,31.2663,28400.0],["2016-05-09",31.1218,31.4011,31.1218,31.1892,39800.0],["2016-05-10",31.3915,31.3915,31.247,31.353,47100.0],["2016-05-11",31.4108,31.7864,31.2952,31.6323,28600.0],["2016-05-12",31.7864,31.7864,30.6691,31.0929,21400.0],["2016-05-13",30.881,31.772,30.6595,31.7383,44000.0],["2016-05-16",31.7479,32.2006,31.3722,31.8153,42900.0],["2016-05-17",30.9638,31.7286,30.9638,31.1507,36300.0],["2016-05-18",30.9773,31.4975,30.8521,31.0736,45000.0],["2016-05-19",30.9003,31.5071,30.332,31.1122,42400.0],["2016-05-20",31.2085,31.7286,30.7269,31.3145,38200.0],["2016-05-23",31.2278,31.719,30.9773,31.3819,37000.0],["2016-05-24",31.2952,32.2584,31.2085,32.1621,50000.0],["2016-05-25",32.0465,33.4528,31.6323,32.6437,53400.0],["2016-05-26",32.8075,33.1446,31.9598,32.4992,34800.0],["2016-05-27",32.4992,33.2602,32.4992,33.0386,33400.0],["2016-05-31",32.8942,33.2313,31.8828,32.2103,149800.0],["2016-06-01",32.2199,32.7737,32.0947,32.6052,49000.0],["2016-06-02",32.48,32.8845,31.9983,32.5955,33000.0],["2016-06-03",32.6822,33.0579,31.3819,32.6919,58900.0],["2016-06-06",32.268,33.3661,32.085,33.2024,86900.0],["2016-06-07",33.0772,33.5925,32.4125,33.1735,75700.0],["2016-06-08",32.9038,33.5588,32.7063,33.318,39300.0],["2016-06-09",33.761,34.6405,31.2663,32.3162,99400.0],["2016-06-10",32.1236,32.3355,31.5456,31.8828,49000.0],["2016-06-13",31.9694,31.9694,30.4764,30.8328,137800.0],["2016-06-14",31.0448,31.6612,30.7847,31.5842,72000.0],["2016-06-15",31.5745,32.0176,31.0833,31.7383,72000.0],["2016-06-16",31.5071,32.3258,31.2326,32.1332,83600.0],["2016-06-17",31.9791,32.74,31.3048,31.8731,94900.0],["2016-06-20",32.4703,33.5482,32.4703,32.9134,139000.0],["2016-06-21",33.1157,33.1157,29.2917,31.9117,74500.0],["2016-06-22",32.3162,32.6052,30.9003,32.1525,94800.0],["2016-06-23",32.1717,33.4335,31.4975,32.7882,152200.0],["2016-06-24",32.2391,32.6726,30.9677,31.3722,1769200.0],["2016-06-27",31.3626,31.3626,28.9257,29.9081,160000.0],["2016-06-28",30.0815,30.4572,29.7203,29.9467,92800.0],["2016-06-29",30.0237,30.5631,29.7444,30.4379,74500.0],["2016-06-30",30.7269,31.4204,29.913,31.4108,65900.0],["2016-07-01",31.4108,32.008,30.8521,31.3433,27900.0],["2016-07-05",32.0995,32.0995,30.6306,31.0929,66100.0],["2016-07-06",31.0255,31.3723,30.6113,30.881,99300.0],["2016-07-07",30.7365,31.6516,30.5342,31.0544,62500.0],["2016-07-08",31.1989,32.4029,31.1989,32.1621,76800.0],["2016-07-11",32.5089,33.318,32.4703,32.7786,58900.0],["2016-07-12",32.8652,33.2313,32.6148,32.8363,124600.0],["2016-07-13",32.8556,32.8556,32.1043,32.4511,62200.0],["2016-07-14",32.6726,33.2602,32.5955,33.029,151600.0],["2016-07-15",33.318,33.4528,32.4607,33.2313,172500.0],["2016-07-18",33.3661,33.3661,32.9182,33.2216,67400.0],["2016-07-19",33.0579,33.2313,32.8556,33.0386,65700.0],["2016-07-20",32.1187,33.2313,32.1187,33.1542,33700.0],["2016-07-21",33.0001,33.578,33.0001,33.1446,336300.0],["2016-07-22",33.1061,33.2313,32.191,32.6533,39000.0],["2016-07-25",33.2602,33.5366,32.4896,32.7882,99400.0],["2016-07-26",32.8556,33.3565,32.8556,33.135,87700.0],["2016-07-27",33.1812,33.4673,32.8075,33.2216,71200.0],["2016-07-28",33.4817,33.4817,32.6533,32.9134,90200.0],["2016-07-29",32.6533,32.9616,32.6148,32.6822,120300.0],["2016-08-01",32.6919,32.7593,32.4896,32.7015,39000.0],["2016-08-02",32.7111,32.9712,32.2777,32.557,107800.0],["2016-08-03",32.2681,32.4125,32.1043,32.297,20300.0],["2016-08-04",32.3066,32.4511,32.0369,32.4222,32000.0],["2016-08-05",32.4607,33.1359,32.4414,32.7593,30300.0],["2016-08-08",32.8267,32.8267,32.5281,32.7786,25600.0],["2016-08-09",32.7593,32.7593,32.5763,32.6822,48100.0],["2016-08-10",32.7304,32.7593,32.5474,32.663,45700.0],["2016-08-11",32.6148,32.7593,32.6052,32.7304,50700.0],["2016-08-12",32.7304,32.9134,32.557,32.5763,58400.0],["2016-08-15",32.2969,32.4511,31.4589,31.6612,78700.0],["2016-08-16",31.5649,31.6583,30.9388,31.1025,168000.0],["2016-08-17",30.9195,31.1025,30.0141,30.1008,118800.0],["2016-08-18",30.1778,30.1778,29.6288,29.8407,61200.0],["2016-08-19",29.8407,30.1875,29.8022,30.0912,102200.0],["2016-08-22",30.0912,31.1603,29.9948,30.8136,111600.0],["2016-08-23",31.1892,31.2759,30.8136,30.9195,51800.0],["2016-08-24",31.1025,31.3819,30.592,30.8906,32000.0],["2016-08-25",30.7365,30.8617,30.3994,30.7365,32700.0],["2016-08-26",30.881,31.4108,30.7481,30.9292,57500.0],["2016-08-29",30.9966,31.2856,30.7847,31.1314,111400.0],["2016-08-30",31.3048,31.3819,31.1122,31.17,39600.0],["2016-08-31",31.1507,31.4541,30.9773,31.0929,46200.0],["2016-09-01",31.1892,31.1989,30.8714,31.1314,28500.0],["2016-09-02",31.3145,31.3549,31.0833,31.2085,44200.0],["2016-09-06",31.247,31.3048,30.9773,31.0833,67100.0],["2016-09-07",31.1218,31.2663,30.9099,31.1892,57700.0],["2016-09-08",31.1122,31.4108,30.9388,31.1989,96100.0],["2016-09-09",30.9773,31.0736,30.5824,30.7076,105600.0],["2016-09-12",30.5439,30.7558,30.1682,30.6884,79600.0],["2016-09-13",30.4668,30.6835,30.2838,30.4572,70300.0],["2016-09-14",30.5342,30.6691,30.3175,30.5728,60700.0],["2016-09-15",30.2838,30.6402,30.1682,30.3898,53100.0],["2016-09-16",30.4379,30.6209,30.2453,30.5824,68900.0],["2016-09-19",30.6787,30.9099,30.5054,30.881,61100.0],["2016-09-20",30.9388,31.1314,30.7654,30.8328,34500.0],["2016-09-21",30.9484,31.064,30.7654,31.0544,134100.0],["2016-09-22",31.0255,31.5842,30.9099,31.5553,113700.0],["2016-09-23",31.4493,31.7046,31.3433,31.43,44300.0],["2016-09-26",31.3722,31.5938,31.0544,31.064,28900.0],["2016-09-27",31.0736,31.3048,30.8906,31.064,55500.0],["2016-09-28",31.1507,31.5649,30.9195,31.3048,75800.0],["2016-09-29",31.3915,31.5071,30.7654,30.9195,68100.0],["2016-09-30",31.0544,31.6131,31.0255,31.1989,54700.0],["2016-10-03",31.0736,31.247,30.8328,30.987,24500.0],["2016-10-04",30.9484,31.0785,30.5198,30.8039,124500.0],["2016-10-05",30.7654,31.2085,30.7654,30.9292,32300.0],["2016-10-06",30.568,31.0929,30.568,30.9677,23700.0],["2016-10-07",30.8521,30.8974,30.3175,30.4861,37800.0],["2016-10-10",30.6787,30.9195,30.5824,30.8232,29800.0],["2016-10-11",30.6787,30.6787,30.3898,30.4379,29700.0],["2016-10-12",30.5824,30.6306,30.4379,30.5824,14100.0],["2016-10-13",30.3416,30.6306,30.1489,30.4861,131800.0],["2016-10-14",30.6787,30.8714,30.3416,30.4861,56600.0],["2016-10-17",30.3416,30.4379,30.0526,30.3416,31300.0],["2016-10-18",30.4861,30.4861,30.2453,30.3898,31900.0],["2016-10-19",30.4861,30.4861,29.9804,30.1971,29100.0],["2016-10-20",30.0526,30.2934,29.86,30.0045,21100.0],["2016-10-21",29.7637,29.7637,29.571,29.6192,96400.0],["2016-10-24",29.8118,29.9563,29.6192,29.7155,18200.0],["2016-10-25",29.571,29.6914,29.2339,29.571,19900.0],["2016-10-26",29.5229,29.6673,29.2339,29.3784,28800.0],["2016-10-27",29.3784,29.4747,29.2339,29.2339,30100.0],["2016-10-28",29.1857,29.3302,29.0412,29.1857,22600.0],["2016-10-31",28.9449,30.0045,28.8245,29.8118,141800.0],["2016-11-01",29.6673,29.6673,28.8486,28.8486,40400.0],["2016-11-02",29.0412,29.0412,28.656,28.7041,46400.0],["2016-11-03",28.8968,28.8968,28.1743,28.1743,45200.0],["2016-11-04",28.4151,28.8968,28.2707,28.2707,32800.0],["2016-11-07",28.7523,28.9449,28.656,28.7523,42300.0],["2016-11-08",28.656,29.2821,28.5115,28.7041,58400.0],["2016-11-09",28.6078,29.0412,28.6078,28.8004,173000.0],["2016-11-10",29.0894,30.4379,28.4151,29.86,218300.0],["2016-11-11",31.2085,33.0386,28.8004,32.4125,287900.0],["2016-11-14",32.846,33.4239,32.0754,33.0386,224000.0],["2016-11-15",33.0868,33.6166,32.7497,33.4239,114900.0],["2016-11-16",33.3276,33.6647,33.135,33.5202,159700.0],["2016-11-17",33.3276,34.7243,33.2313,34.1463,163000.0],["2016-11-18",34.2427,34.4835,34.0019,34.2908,215500.0],["2016-11-21",34.2427,34.7243,34.2427,34.7243,56800.0],["2016-11-22",34.8206,34.9651,34.1945,34.9169,122100.0],["2016-11-23",34.9651,35.2059,34.7243,35.1096,78700.0],["2016-11-25",35.254,35.543,35.1577,35.4949,67100.0],["2016-11-28",35.4949,35.4949,34.8688,35.0132,84900.0],["2016-11-29",35.1577,35.1577,34.7724,34.8688,91100.0],["2016-11-30",35.1577,35.3985,34.7724,35.1577,179200.0],["2016-12-01",35.4467,35.543,35.254,35.543,151600.0],["2016-12-02",35.5912,35.6441,35.1577,35.2059,115000.0],["2016-12-05",35.4467,35.9042,35.254,35.832,90200.0],["2016-12-06",36.0246,36.6026,35.6393,36.1691,119600.0],["2016-12-07",36.5062,37.1323,35.9765,36.8915,127200.0],["2016-12-08",37.036,37.8066,36.7952,37.4695,80900.0],["2016-12-09",37.6621,37.8066,36.5303,37.325,116100.0],["2016-12-12",37.0842,37.4213,36.121,36.121,200000.0],["2016-12-13",36.3618,36.6093,35.4949,35.6393,194200.0],["2016-12-14",35.3985,35.543,35.0614,35.2059,104500.0],["2016-12-15",35.254,36.0728,35.2059,35.4467,70900.0],["2016-12-16",35.6393,36.2654,35.3985,35.5912,293500.0],["2016-12-19",35.5912,36.1209,35.4467,35.543,57100.0],["2016-12-20",35.6393,36.1691,35.4467,35.6393,101400.0],["2016-12-21",35.6875,36.3136,35.3985,35.543,61000.0],["2016-12-22",35.5912,35.9283,34.7243,34.8206,88100.0],["2016-12-23",35.2059,35.254,34.8206,35.1096,23400.0],["2016-12-27",35.0614,35.779,34.9169,35.1577,63000.0],["2016-12-28",35.0614,35.832,35.0132,35.6875,96700.0],["2016-12-29",35.7838,36.0246,35.3022,35.5912,46300.0],["2016-12-30",35.3022,35.7357,35.1096,35.4949,57300.0],["2017-01-03",35.832,36.2654,34.9169,35.254,57600.0],["2017-01-04",35.4467,35.8801,35.254,35.7357,58200.0],["2017-01-05",35.543,35.5912,35.0132,35.543,51700.0],["2017-01-06",35.6393,35.6393,35.1096,35.5912,49100.0],["2017-01-09",35.3985,35.6393,34.9169,35.4949,55500.0],["2017-01-10",35.3985,35.7838,35.254,35.7838,58200.0],["2017-01-11",35.6875,36.4581,35.4949,36.121,71400.0],["2017-01-12",35.7357,35.8801,34.9651,35.0614,34500.0],["2017-01-13",35.3022,35.9765,35.3022,35.9765,48200.0],["2017-01-17",35.1096,35.6393,35.1096,35.5912,80200.0],["2017-01-18",35.5912,35.8801,35.0614,35.7838,117800.0],["2017-01-19",35.7838,35.9283,35.6634,35.832,100800.0],["2017-01-20",35.832,36.1691,35.3504,35.5912,48300.0],["2017-01-23",35.7356,35.7356,35.1577,35.3504,25500.0],["2017-01-24",35.3022,36.1691,35.3022,36.121,46400.0],["2017-01-25",36.3617,36.6507,36.2173,36.6507,36300.0],["2017-01-26",36.723,37.1805,36.3618,36.3618,46300.0],["2017-01-27",36.6026,36.6026,35.9283,35.9283,17600.0],["2017-01-30",35.7357,35.7357,34.8206,34.9651,68000.0],["2017-01-31",34.7483,35.2059,34.5798,35.2059,66400.0],["2017-02-01",35.3022,35.543,34.7724,34.9169,63700.0],["2017-02-02",34.8688,34.8688,34.1512,34.3871,75100.0],["2017-02-03",34.4835,34.9169,34.4835,34.8688,72100.0],["2017-02-06",34.8688,34.8688,34.4835,34.628,67700.0],["2017-02-07",34.4835,34.7243,33.8795,34.5316,96400.0],["2017-02-08",34.2908,34.5798,33.8574,34.3871,56200.0],["2017-02-09",34.339,34.6761,34.1945,34.5316,38500.0],["2017-02-10",34.7243,35.6393,34.4353,35.3022,77700.0],["2017-02-13",40.1665,40.311,34.7243,35.7357,146600.0],["2017-02-14",35.3504,35.7116,34.8688,34.9169,69800.0],["2017-02-15",34.8206,35.4467,34.05,35.3504,98400.0],["2017-02-16",35.5912,35.5912,35.1096,35.4949,37000.0],["2017-02-17",35.5912,35.5912,35.1096,35.3985,50300.0],["2017-02-21",35.4467,35.7357,35.3022,35.7357,66700.0],["2017-02-22",35.4949,35.7357,35.3985,35.5912,35800.0],["2017-02-23",35.7838,35.9042,35.3985,35.4949,40600.0],["2017-02-24",35.3985,35.7838,35.254,35.6393,45400.0],["2017-02-27",35.832,36.0728,35.5912,36.0246,45700.0],["2017-02-28",36.2173,36.2173,35.5912,35.7357,56400.0],["2017-03-01",36.0728,36.5062,35.9283,36.2173,100400.0],["2017-03-02",35.832,36.0246,35.3022,35.4467,30600.0],["2017-03-03",35.3022,35.9283,34.9169,35.5912,30100.0],["2017-03-06",33.6166,35.543,33.318,34.8206,68700.0],["2017-03-07",34.9169,35.1096,34.6761,34.7724,61200.0],["2017-03-08",34.8688,34.9169,34.2427,34.4835,26900.0],["2017-03-09",34.4353,34.7243,34.0982,34.0982,34300.0],["2017-03-10",34.2908,34.6761,34.0982,34.4835,29500.0],["2017-03-13",34.339,34.3871,33.9537,34.2427,49000.0],["2017-03-14",34.05,34.6279,34.0018,34.4353,31800.0],["2017-03-15",34.4353,34.9169,34.4353,34.7724,53400.0],["2017-03-16",34.9651,35.1577,34.7243,34.8688,43700.0],["2017-03-17",34.7243,35.543,34.7002,35.2059,121400.0],["2017-03-20",35.1577,35.3022,34.8206,35.1577,29300.0],["2017-03-21",35.1577,35.1577,34.05,34.05,22700.0],["2017-03-22",34.0019,34.1463,33.5684,34.05,52300.0],["2017-03-23",34.1463,34.7243,34.0018,34.4353,29900.0],["2017-03-24",34.5798,34.7243,34.0019,34.1463,29600.0],["2017-03-27",33.6647,34.1463,33.3758,33.8574,70100.0],["2017-03-28",33.7129,34.4353,33.5684,34.339,33600.0],["2017-03-29",34.339,34.3871,33.7129,34.339,30300.0],["2017-03-30",34.1945,35.4948,34.1945,35.4467,44200.0],["2017-03-31",35.4467,35.7356,35.1577,35.3504,49900.0],["2017-04-03",35.3985,35.3985,34.4594,34.628,65300.0],["2017-04-04",34.3871,34.6039,34.05,34.2908,63600.0],["2017-04-05",34.4353,34.4835,33.8092,34.0982,55100.0],["2017-04-06",34.05,34.2426,32.7978,34.0018,34100.0],["2017-04-07",34.0019,34.0982,33.2313,33.8574,52800.0],["2017-04-10",34.0982,34.2908,33.7129,33.9055,31400.0],["2017-04-11",33.8574,34.6279,33.8092,34.5798,46700.0],["2017-04-12",34.4353,34.4353,33.6166,33.9055,32300.0],["2017-04-13",33.8092,34.05,33.5202,33.6647,30800.0],["2017-04-17",33.761,33.9055,33.4721,33.9055,18700.0],["2017-04-18",33.6647,34.0982,33.4721,33.761,14600.0],["2017-04-19",33.4721,34.0019,33.4721,33.9055,22900.0],["2017-04-20",34.0019,34.339,33.6166,34.2908,17600.0],["2017-04-21",34.3871,34.5798,33.9055,34.3871,30600.0],["2017-04-24",34.9169,34.9651,34.3871,34.4835,16800.0],["2017-04-25",34.8206,34.8688,34.5316,34.6761,49800.0],["2017-04-26",34.6366,34.9651,34.6366,34.8688,32300.0],["2017-04-27",35.0132,35.0614,34.6279,34.7724,21300.0],["2017-04-28",34.6761,34.6761,33.9055,34.0982,58500.0],["2017-05-01",34.2426,34.339,33.761,34.339,32900.0],["2017-05-02",34.2427,34.8688,34.2427,34.7724,32400.0],["2017-05-03",34.5798,34.628,34.1945,34.4835,33100.0],["2017-05-04",34.4353,34.5798,33.7611,33.9537,19600.0],["2017-05-05",33.9055,34.3871,33.8092,34.2908,24900.0],["2017-05-08",34.2908,34.628,33.8574,34.1463,35200.0],["2017-05-09",34.2908,34.4112,33.5684,34.339,48300.0],["2017-05-10",34.1945,34.2427,33.9778,34.0982,43200.0],["2017-05-11",34.0019,34.628,33.8092,34.3871,27800.0],["2017-05-12",34.2427,34.339,33.8574,34.0982,39700.0],["2017-05-15",33.684,34.4835,33.684,34.2908,33100.0],["2017-05-16",34.4353,34.4353,34.0982,34.3871,28100.0],["2017-05-17",34.0018,34.5798,33.5684,34.2427,148700.0],["2017-05-18",34.339,34.6761,34.05,34.339,38900.0],["2017-05-19",34.4835,34.8687,34.2908,34.339,47100.0],["2017-05-22",34.5316,34.8206,34.5316,34.628,23200.0],["2017-05-23",34.7724,34.8206,34.4835,34.628,14400.0],["2017-05-24",34.8688,35.0132,34.0019,34.1945,32000.0],["2017-05-25",34.6761,34.6761,33.9537,34.05,22900.0],["2017-05-26",34.0982,34.2427,33.9055,34.2427,16700.0],["2017-05-30",34.05,34.0982,33.6406,34.05,19300.0],["2017-05-31",34.0982,34.2426,33.7129,34.0018,37700.0],["2017-06-01",34.1945,34.628,34.05,34.5316,21100.0],["2017-06-02",34.6279,35.0132,34.5798,34.6761,47000.0],["2017-06-05",34.6607,34.6761,33.9778,34.1463,42900.0],["2017-06-06",33.8574,34.8688,33.5684,34.6761,97200.0],["2017-06-07",34.628,34.8928,34.0982,34.4835,78600.0],["2017-06-08",34.4835,35.0132,34.05,34.8688,81200.0],["2017-06-09",34.8687,35.543,34.7724,35.3504,237400.0],["2017-06-12",35.254,36.0246,35.0614,35.5912,44300.0],["2017-06-13",36.9878,36.9878,35.254,35.4467,47600.0],["2017-06-14",36.2173,39.0588,35.6393,38.3364,138400.0],["2017-06-15",38.3364,39.2996,36.3136,36.6026,60800.0],["2017-06-16",36.0246,36.7471,35.5671,35.832,83700.0],["2017-06-19",35.9283,36.2173,35.1577,35.6393,41100.0],["2017-06-20",35.7838,35.7838,35.1096,35.1096,27400.0],["2017-06-21",35.0132,35.2059,34.7724,35.1096,53200.0],["2017-06-22",35.1096,35.4948,34.7724,35.3504,35300.0],["2017-06-23",35.3985,35.832,35.1096,35.543,259500.0],["2017-06-26",35.832,36.5062,35.4467,36.1691,53300.0],["2017-06-27",35.9765,36.8915,35.6393,36.4581,46800.0],["2017-06-28",36.6507,37.5176,36.5062,37.4695,53600.0],["2017-06-29",37.3731,37.7103,36.6507,37.5176,51300.0],["2017-06-30",37.5176,37.6139,36.4513,37.2287,50300.0],["2017-07-03",37.5658,38.529,36.8434,37.6621,24800.0],["2017-07-05",37.6621,37.9029,37.2287,37.7584,60300.0],["2017-07-06",37.6139,37.8548,37.5176,37.6621,48900.0],["2017-07-07",38.0474,38.7698,37.7584,38.7698,104200.0],["2017-07-10",38.6253,39.0588,37.5658,37.614,71400.0],["2017-07-11",37.5658,38.0956,37.0842,37.614,34800.0],["2017-07-12",37.8066,38.0956,37.3731,37.9992,34100.0],["2017-07-13",37.9511,38.4327,37.638,38.3364,26300.0],["2017-07-14",38.24,38.818,37.9992,38.0956,48000.0],["2017-07-17",38.0956,38.818,37.8548,38.1919,30500.0],["2017-07-18",38.0956,38.3845,37.7584,37.9511,34300.0],["2017-07-19",37.9993,38.8662,37.614,38.1919,23200.0],["2017-07-20",38.1919,38.4809,37.7681,38.1919,18100.0],["2017-07-21",38.4809,38.6253,37.7103,37.8066,62900.0],["2017-07-24",37.9511,38.818,37.614,37.7584,34400.0],["2017-07-25",38.0956,38.3845,37.5793,38.0474,55900.0],["2017-07-26",37.9511,38.0474,37.614,37.7103,30400.0],["2017-07-27",37.7584,37.7584,37.325,37.4213,30000.0],["2017-07-28",38.0956,38.0956,37.2287,37.3731,28800.0],["2017-07-31",37.5176,37.7103,37.0842,37.614,30900.0],["2017-08-01",37.8066,38.1437,37.7584,37.9992,24000.0],["2017-08-02",37.1323,37.5658,36.9878,37.4213,48800.0],["2017-08-03",37.3731,37.4695,36.9879,37.1805,34900.0],["2017-08-04",37.4695,37.5176,36.8193,37.1805,29900.0],["2017-08-07",37.0842,37.2287,36.4099,36.8915,34200.0],["2017-08-08",36.6989,37.1323,36.6989,36.9878,55400.0],["2017-08-09",38.529,38.9625,36.6507,38.4809,69800.0],["2017-08-10",38.4327,38.5772,37.325,37.9992,57500.0],["2017-08-11",37.9511,38.3845,37.5658,37.9029,34900.0],["2017-08-14",38.1919,38.9625,37.9029,38.9143,49600.0],["2017-08-15",38.9625,39.3959,38.8661,38.9625,53900.0],["2017-08-16",39.0877,39.2514,38.0956,38.4809,40100.0],["2017-08-17",38.1919,38.3364,37.614,37.7584,31500.0],["2017-08-18",37.5658,38.1919,37.5658,37.9511,27900.0],["2017-08-21",37.7584,37.9992,37.6139,37.8547,22400.0],["2017-08-22",37.9511,38.529,37.9511,38.3364,18700.0],["2017-08-23",38.0474,38.3364,37.9993,38.1919,22200.0],["2017-08-24",38.24,38.529,37.6621,37.6621,24600.0],["2017-08-25",37.8066,38.4327,37.6621,38.2401,36300.0],["2017-08-28",38.529,39.2996,38.2882,39.2033,62300.0],["2017-08-29",38.8661,39.4441,38.5772,39.2514,28100.0],["2017-08-30",39.2996,40.0702,38.8661,39.9739,54800.0],["2017-08-31",39.8775,40.4073,39.8775,40.311,33700.0],["2017-09-01",40.3591,40.4073,39.8294,40.1183,42200.0],["2017-09-05",40.2147,40.5518,39.3959,39.4441,66300.0],["2017-09-06",39.7812,39.9739,39.5404,39.8775,26400.0],["2017-09-07",39.9257,40.1665,39.3237,39.6849,44600.0],["2017-09-08",39.3478,40.311,39.0588,40.0702,50500.0],["2017-09-11",40.1665,40.6481,40.022,40.4555,30900.0],["2017-09-12",40.4555,40.6481,40.2628,40.5518,19100.0],["2017-09-13",40.3591,40.7926,37.9511,40.4555,61600.0],["2017-09-14",40.1665,40.8889,40.0702,40.5999,32800.0],["2017-09-15",40.6963,41.226,39.9739,40.6963,153100.0],["2017-09-18",40.8407,42.5264,40.8407,42.0448,76400.0],["2017-09-19",42.0448,42.5986,41.9003,42.0929,24700.0],["2017-09-20",42.1893,42.8635,42.1411,42.1411,42600.0],["2017-09-21",42.2856,42.3819,40.8167,41.9966,29000.0],["2017-09-22",41.9966,42.6227,41.9966,42.1893,25900.0],["2017-09-25",42.0929,42.6709,41.9003,42.0448,16700.0],["2017-09-26",42.2856,43.1766,42.2856,42.7672,33600.0],["2017-09-27",43.0562,43.5378,42.2422,43.2007,51300.0],["2017-09-28",42.9117,43.3451,42.6468,43.297,30200.0],["2017-09-29",43.1525,43.5378,42.719,42.719,43900.0],["2017-10-02",42.9117,43.3451,42.6709,43.3451,37000.0],["2017-10-03",43.2007,44.4047,43.1043,44.1157,106000.0],["2017-10-04",43.9231,44.6937,43.6823,44.0676,32700.0],["2017-10-05",43.9712,45.8977,43.9712,45.0789,83800.0],["2017-10-06",44.5973,46.0422,44.5973,45.5606,131400.0],["2017-10-09",45.7532,46.0903,45.4161,45.6087,47800.0],["2017-10-10",45.8495,47.0535,45.2234,45.3197,79600.0],["2017-10-11",45.5124,45.6569,44.8622,44.9826,79200.0],["2017-10-12",44.9345,45.3679,44.8381,44.9826,63300.0],["2017-10-13",44.8863,45.4161,44.8863,45.1753,44000.0],["2017-10-16",45.4642,45.705,45.3159,45.4161,45200.0],["2017-10-17",45.5606,46.3311,45.5606,45.705,40800.0],["2017-10-18",45.8977,46.5719,45.7291,46.1867,58400.0],["2017-10-19",46.2348,46.283,45.7532,46.1385,71200.0],["2017-10-20",46.5719,46.8609,46.3793,46.5719,58700.0],["2017-10-23",46.8128,46.8609,46.283,46.5719,38900.0],["2017-10-24",46.6201,47.3425,46.6201,46.8609,49700.0],["2017-10-25",46.8128,47.4629,46.3312,47.1017,32500.0],["2017-10-26",47.2944,47.3425,46.886,47.0536,36300.0],["2017-10-27",46.8609,48.0168,46.8609,48.0168,57200.0],["2017-10-30",47.9686,48.1613,46.5238,46.8609,44800.0],["2017-10-31",46.9091,47.7278,46.9091,47.2462,48400.0],["2017-11-01",47.6796,47.7278,46.8609,47.487,38200.0],["2017-11-02",47.5833,47.8723,47.4388,47.5833,29100.0],["2017-11-03",47.6315,47.8241,47.2462,47.5352,51300.0],["2017-11-06",47.6315,47.776,47.2462,47.487,17600.0],["2017-11-07",47.5352,47.5352,46.1866,46.3793,32000.0],["2017-11-08",46.3311,46.3311,44.501,45.2716,46700.0],["2017-11-09",45.2716,45.6087,44.3084,44.8863,41200.0],["2017-11-10",44.8381,45.2234,44.4047,44.501,30300.0],["2017-11-13",44.4529,44.8381,43.9231,44.1157,36700.0],["2017-11-14",43.7786,44.5973,43.7786,44.3084,28100.0],["2017-11-15",43.9231,44.2602,43.5378,43.7786,34600.0],["2017-11-16",43.7786,45.705,43.7786,44.7418,56300.0],["2017-11-17",44.6937,45.3198,44.3565,44.8381,15400.0],["2017-11-20",44.8381,45.4642,44.8381,45.2234,18900.0],["2017-11-21",45.2716,45.3438,44.9826,45.2716,30900.0],["2017-11-22",45.3198,45.6569,44.9826,44.9826,19000.0],["2017-11-24",44.9826,45.2716,44.9345,45.0308,11900.0],["2017-11-27",45.0308,45.4161,44.8381,44.8863,25000.0],["2017-11-28",45.0789,45.7532,44.9826,45.2716,62500.0],["2017-11-29",45.1753,46.8127,44.9345,46.4274,43300.0],["2017-11-30",46.4756,46.6923,46.2348,46.3311,24200.0],["2017-12-01",46.2348,46.2348,44.3084,45.6087,20500.0],["2017-12-04",46.1385,46.9091,45.6569,45.8014,28800.0],["2017-12-05",45.9458,45.9458,45.4161,45.8495,20600.0],["2017-12-06",45.6087,45.6087,44.4384,45.2234,25800.0],["2017-12-07",45.0789,45.6569,43.9712,45.4161,64300.0],["2017-12-08",45.6569,45.7532,44.8141,45.0308,16500.0],["2017-12-11",44.9826,45.2234,43.8268,44.212,40000.0],["2017-12-12",44.3084,45.2716,44.3084,44.9345,40500.0],["2017-12-13",44.9826,45.994,44.9826,45.8495,29100.0],["2017-12-14",45.8014,45.8014,44.3565,44.501,39300.0],["2017-12-15",44.501,46.0422,44.501,45.4642,73100.0],["2017-12-18",45.8977,46.2348,45.5124,45.9459,15500.0],["2017-12-19",45.9458,45.9458,44.9345,45.2716,32000.0],["2017-12-20",45.3679,45.5606,44.4528,44.6937,37900.0],["2017-12-21",44.7418,45.2716,44.4047,44.4528,18800.0],["2017-12-22",44.5973,44.5973,43.8749,43.9231,17400.0],["2017-12-26",44.0194,44.3084,43.7304,44.1157,34000.0],["2017-12-27",44.6455,45.3198,43.8268,43.9231,15000.0],["2017-12-28",43.9712,44.501,43.5378,44.4528,24700.0],["2017-12-29",44.501,44.79,44.1639,44.2602,30600.0],["2018-01-02",44.501,44.501,43.7304,44.2602,27400.0],["2018-01-03",44.212,44.8863,43.7458,44.2602,17400.0],["2018-01-04",44.3084,44.7418,44.0676,44.212,16200.0],["2018-01-05",44.2602,44.5733,44.0194,44.3084,27000.0],["2018-01-08",44.212,44.6455,43.6736,44.3084,20500.0],["2018-01-09",44.3084,44.6937,44.1157,44.212,20900.0],["2018-01-10",44.1157,44.4529,43.6341,44.3084,19700.0],["2018-01-11",44.4047,45.8977,44.4047,45.3679,29100.0],["2018-01-12",45.5605,46.6683,45.4161,46.4274,22400.0],["2018-01-16",46.6201,47.2944,45.994,46.2348,64700.0],["2018-01-17",46.4756,47.1017,45.3198,47.1017,29500.0],["2018-01-18",47.1017,47.1017,45.8977,46.7164,33100.0],["2018-01-19",46.6683,47.3907,45.2716,47.2944,39400.0],["2018-01-22",47.1017,47.1017,46.3793,46.5238,23600.0],["2018-01-23",46.4756,46.4756,45.8977,46.3793,21300.0],["2018-01-24",46.5719,46.7646,45.9458,46.0903,23100.0],["2018-01-25",45.994,47.1499,45.6569,47.0054,50600.0],["2018-01-26",47.1499,47.1499,45.0568,46.8609,52400.0],["2018-01-29",46.6683,46.6683,45.5596,45.994,49200.0],["2018-01-30",45.6569,46.4756,45.5606,46.1867,22100.0],["2018-01-31",46.283,46.8127,45.5365,46.1385,40900.0],["2018-02-01",45.8014,46.1385,44.3565,45.5124,27300.0],["2018-02-02",46.2348,46.2348,44.4528,44.9345,44200.0],["2018-02-05",44.6937,45.8495,43.0562,43.2007,39100.0],["2018-02-06",42.1893,43.9712,41.515,43.2007,57000.0],["2018-02-07",42.9117,44.188,42.2374,42.9117,45800.0],["2018-02-08",42.6227,42.6709,40.1665,40.2146,77700.0],["2018-02-09",40.7444,44.3084,40.7444,43.9712,156700.0],["2018-02-12",44.0676,44.9826,43.3933,44.212,107200.0],["2018-02-13",43.8267,44.212,43.3933,43.6823,56000.0],["2018-02-14",43.1525,44.6214,43.1525,44.2602,100000.0],["2018-02-15",44.7418,44.7418,44.0435,44.5492,27600.0],["2018-02-16",44.501,45.705,44.501,45.3197,54700.0],["2018-02-20",44.8381,45.8495,44.8381,45.4642,69400.0],["2018-02-21",45.6087,46.3311,45.2234,45.3197,35100.0],["2018-02-22",45.4161,46.0422,44.9345,45.3679,32100.0],["2018-02-23",45.705,46.0903,45.0789,45.7532,28000.0],["2018-02-26",46.0422,47.4918,45.3679,45.705,20600.0],["2018-02-27",45.7532,45.7532,44.5973,44.9826,34200.0],["2018-02-28",45.1753,45.1753,44.1157,44.1639,61300.0],["2018-03-01",44.1639,44.4047,43.4896,43.6823,27600.0],["2018-03-02",43.2488,44.7418,43.2488,44.2602,134400.0],["2018-03-05",43.9231,44.4047,43.4415,44.1157,21500.0],["2018-03-06",43.9712,44.501,43.4704,44.4047,36000.0],["2018-03-07",44.1639,44.8863,44.1157,44.79,23900.0],["2018-03-08",44.4047,45.0789,44.1157,44.3565,25800.0],["2018-03-09",44.7418,45.2716,43.9712,44.8863,90600.0],["2018-03-12",45.0308,45.9459,44.9874,45.9459,21200.0],["2018-03-13",46.2348,46.6683,45.4642,45.5124,22200.0],["2018-03-14",45.6087,45.6087,44.6937,44.9345,22500.0],["2018-03-15",44.9345,45.3197,44.3084,45.0308,26000.0],["2018-03-16",44.8863,45.2716,44.5973,44.5973,67100.0],["2018-03-19",44.501,45.0789,43.7304,44.5492,22500.0],["2018-03-20",44.5492,44.79,44.2169,44.6455,18400.0],["2018-03-21",44.6455,45.2716,44.501,45.1753,19000.0],["2018-03-22",44.5973,45.1753,43.9712,44.1157,26700.0],["2018-03-23",44.3084,44.5973,42.6709,42.7672,28300.0],["2018-03-26",43.5378,44.212,43.2007,44.0194,29300.0],["2018-03-27",44.212,44.212,43.2488,43.3451,23700.0],["2018-03-28",43.297,43.6823,43.0562,43.3933,18800.0],["2018-03-29",43.5859,44.2602,43.3451,43.3933,31800.0],["2018-04-02",43.297,43.7304,41.7077,42.5264,52700.0],["2018-04-03",42.719,43.297,42.093,43.1043,17200.0],["2018-04-04",42.5746,43.3933,42.0448,43.0562,20900.0],["2018-04-05",43.3933,44.0675,42.8154,43.3451,26700.0],["2018-04-06",42.9598,43.7786,42.0448,42.7672,41700.0],["2018-04-09",42.9117,43.3451,42.8635,43.1043,40200.0],["2018-04-10",43.4896,43.5859,42.6709,43.4896,29100.0],["2018-04-11",43.297,43.3933,42.8683,43.0562,19900.0],["2018-04-12",43.2488,43.5137,42.8154,43.297,36500.0],["2018-04-13",43.4415,43.6341,42.9117,43.2488,26500.0],["2018-04-16",43.7304,44.0194,43.3451,43.5619,27800.0],["2018-04-17",43.9231,43.9231,43.4896,43.5378,34300.0],["2018-04-18",43.7786,44.2843,43.6341,43.8267,38400.0],["2018-04-19",43.7786,43.7786,43.1043,43.3933,28400.0],["2018-04-20",43.2488,43.8268,43.1525,43.297,61100.0],["2018-04-23",43.6341,44.212,43.5378,44.0676,29700.0],["2018-04-24",44.212,44.3084,43.2007,43.8267,28800.0],["2018-04-25",43.6823,44.2602,43.297,43.4896,24700.0],["2018-04-26",43.5859,43.8267,43.008,43.2488,16500.0],["2018-04-27",43.8267,43.8267,42.6468,42.7672,22200.0],["2018-04-30",42.8635,43.1043,41.0334,41.7558,70100.0],["2018-05-01",41.7077,43.586,41.4669,42.5264,33700.0],["2018-05-02",42.3819,43.1043,42.3337,42.6709,25700.0],["2018-05-03",42.4782,42.7672,41.6113,42.2856,14600.0],["2018-05-04",42.0929,43.008,42.0929,42.6227,12700.0],["2018-05-07",42.6709,43.5859,42.2374,43.2488,30500.0],["2018-05-08",43.2007,43.7304,40.0442,43.2007,18700.0],["2018-05-09",43.008,43.7786,43.008,43.3451,24800.0],["2018-05-10",43.4896,43.7786,43.008,43.4896,16900.0],["2018-05-11",43.4415,43.9231,43.4415,43.7304,15000.0],["2018-05-14",43.8268,43.8268,43.4415,43.5378,12700.0],["2018-05-15",43.3451,44.0194,43.3451,43.5378,14300.0],["2018-05-16",43.5378,44.1157,43.5137,43.8267,32900.0],["2018-05-17",43.8749,44.3565,43.6341,43.8749,24100.0],["2018-05-18",44.0194,44.1639,43.6823,43.6823,30000.0],["2018-05-21",44.0194,45.3198,43.8749,44.6455,17100.0],["2018-05-22",44.7418,44.9345,44.3565,44.4047,19900.0],["2018-05-23",44.3084,44.9826,44.0676,44.8381,15800.0],["2018-05-24",44.6455,45.1753,44.4047,44.9826,28900.0],["2018-05-25",44.79,45.3197,44.212,44.6937,17900.0],["2018-05-29",44.4047,45.1271,43.7786,44.8381,25500.0],["2018-05-30",46.2348,48.1131,46.2348,46.9572,103400.0],["2018-05-31",47.3425,47.4388,46.7646,46.8127,47300.0],["2018-06-01",47.1017,47.5833,46.9091,47.198,84600.0],["2018-06-04",47.487,48.3539,46.1867,47.8241,107900.0],["2018-06-05",47.9686,50.184,47.9686,48.4502,78700.0],["2018-06-06",48.5947,49.6061,48.5947,48.7392,113500.0],["2018-06-07",48.9319,50.0396,48.9319,49.4616,67900.0],["2018-06-08",49.5579,50.9065,49.1245,49.2208,112300.0],["2018-06-11",49.0763,49.8951,49.0763,49.3171,69100.0],["2018-06-12",49.5579,49.8469,49.2208,49.5579,114200.0],["2018-06-13",49.7506,50.1359,49.5098,49.6061,72200.0],["2018-06-14",49.8469,50.6657,49.3171,50.3285,139400.0],["2018-06-15",50.0396,51.4844,49.2208,50.9546,160600.0],["2018-06-18",50.6175,52.5439,50.6175,50.8101,108500.0],["2018-06-19",50.5212,51.3881,50.5212,51.1473,123600.0],["2018-06-20",51.2436,52.4958,50.473,51.7252,73300.0],["2018-06-21",51.8697,52.3513,51.2918,51.4844,54100.0],["2018-06-22",51.5807,51.9179,51.2918,51.5807,345500.0],["2018-06-25",51.3881,54.1333,50.5693,51.1954,62400.0],["2018-06-26",51.2436,51.4844,50.8583,51.0509,68500.0],["2018-06-27",51.0028,51.5326,50.6175,50.7138,75200.0],["2018-06-28",50.6656,51.1954,50.3767,51.1473,106400.0],["2018-06-29",51.2436,51.9179,50.7138,50.9065,74100.0],["2018-07-02",50.6175,52.255,49.7024,51.966,91200.0],["2018-07-03",52.0142,52.255,50.5212,50.6656,37300.0],["2018-07-05",51.0028,51.6289,50.6657,51.5807,79300.0],["2018-07-06",51.966,52.1105,51.5807,51.8697,123900.0],["2018-07-09",51.966,52.3995,51.966,52.255,36600.0],["2018-07-10",52.255,52.3031,51.2436,51.2436,36400.0],["2018-07-11",51.2436,51.2436,50.6656,50.8583,31000.0],["2018-07-12",51.1954,51.1954,50.6175,50.8101,17500.0],["2018-07-13",50.8101,51.0991,50.5693,50.9546,23400.0],["2018-07-16",50.9065,51.2917,50.7138,51.2436,31500.0],["2018-07-17",51.0991,51.677,51.0509,51.3881,42100.0],["2018-07-18",51.2436,51.677,51.0991,51.3881,30800.0],["2018-07-19",51.1954,52.1105,51.0991,51.9179,55100.0],["2018-07-20",51.677,52.8088,51.677,52.5439,108300.0],["2018-07-23",52.3031,52.8329,52.2309,52.3995,43600.0],["2018-07-24",52.6884,52.9774,52.2068,52.6884,69800.0],["2018-07-25",52.5439,53.0737,52.4958,52.9774,40200.0],["2018-07-26",52.9292,54.3741,52.9292,53.9406,83500.0],["2018-07-27",54.0851,54.0851,52.8811,52.8811,54100.0],["2018-07-30",53.1219,53.1219,51.8697,51.9179,46800.0],["2018-07-31",52.1587,52.9292,51.8215,52.255,126000.0],["2018-08-01",49.5098,49.5579,46.6683,48.98,136300.0],["2018-08-02",48.8837,51.2917,48.8837,50.473,94700.0],["2018-08-03",50.5693,50.6657,50.0877,50.5212,97700.0],["2018-08-06",50.4248,51.7734,50.4248,51.6289,153900.0],["2018-08-07",51.8697,52.7029,51.8697,52.0142,89400.0],["2018-08-08",51.8215,52.8088,51.677,52.6403,75300.0],["2018-08-09",52.6884,53.5072,52.5439,52.7847,58800.0],["2018-08-10",52.6403,53.6035,52.4717,52.6884,73600.0],["2018-08-13",52.8329,53.0737,51.966,52.1586,102800.0],["2018-08-14",52.3031,53.5072,52.3031,52.8811,47700.0],["2018-08-15",52.7366,52.7848,52.3031,52.5439,51800.0],["2018-08-16",52.7847,53.459,52.7847,53.0737,48800.0],["2018-08-17",52.9774,54.1814,52.9292,53.6035,88000.0],["2018-08-20",53.7961,54.3741,53.748,54.0369,65000.0],["2018-08-21",54.2296,55.0965,54.2296,54.5667,48800.0],["2018-08-22",54.6149,54.6149,53.748,53.748,86200.0],["2018-08-23",53.7961,53.9888,53.3627,53.5072,53000.0],["2018-08-24",53.459,54.1333,53.0217,53.9888,153900.0],["2018-08-27",54.1814,54.5186,53.6516,53.8443,88200.0],["2018-08-28",54.0851,54.1333,53.6035,53.8925,68700.0],["2018-08-29",53.8925,54.1814,53.748,53.8443,65900.0],["2018-08-30",53.748,54.3259,53.6516,54.1333,38000.0],["2018-08-31",53.8443,54.1814,53.6998,53.9406,34000.0],["2018-09-04",53.748,53.9406,53.17,53.8443,46400.0],["2018-09-05",53.6998,54.3259,53.6998,54.1814,63300.0],["2018-09-06",54.4222,54.5186,53.9406,54.0851,37100.0],["2018-09-07",53.8925,54.2777,53.6998,53.9888,40200.0],["2018-09-10",54.2296,54.35,53.8443,53.9406,38100.0],["2018-09-11",53.8924,54.1814,53.6998,53.748,50600.0],["2018-09-12",53.748,54.1814,53.4349,53.9406,38300.0],["2018-09-13",54.0851,54.2777,53.748,53.8443,38200.0],["2018-09-14",53.8925,54.2296,53.748,53.7961,36500.0],["2018-09-17",53.6998,53.6998,51.966,52.4958,24300.0],["2018-09-18",52.6403,53.0256,51.5326,51.7252,46600.0],["2018-09-19",51.7734,52.0142,50.9546,51.1473,36800.0],["2018-09-20",52.2309,52.9774,51.4844,51.6289,28400.0],["2018-09-21",51.6289,53.459,51.0509,52.2068,179700.0],["2018-09-24",51.9178,52.7366,51.8215,52.6884,46000.0],["2018-09-25",52.6403,52.6884,52.1586,52.2068,52900.0],["2018-09-26",52.2068,52.4476,51.677,52.1586,63500.0],["2018-09-27",52.1587,52.5921,51.966,52.0623,42500.0],["2018-09-28",52.0142,52.255,51.4362,51.7252,32600.0],["2018-10-01",51.9371,52.1009,51.1569,51.3592,25900.0],["2018-10-02",51.4651,51.4651,50.5693,50.6849,24600.0],["2018-10-03",50.7716,51.5518,50.7716,51.2532,39000.0],["2018-10-04",51.0991,51.1376,50.5115,50.656,42600.0],["2018-10-05",50.4634,50.7138,49.4857,50.4248,33000.0],["2018-10-08",50.4152,50.8082,49.924,50.3478,52900.0],["2018-10-09",50.4923,50.8101,49.5098,49.6061,78500.0],["2018-10-10",49.4327,49.7698,48.4117,48.4599,64400.0],["2018-10-11",48.4117,49.2882,46.9572,46.9861,40600.0],["2018-10-12",47.5833,47.5833,45.5509,46.0422,40600.0],["2018-10-15",45.9651,46.2204,45.5413,46.0133,22600.0],["2018-10-16",46.0036,46.9765,43.3066,46.832,40000.0],["2018-10-17",46.7261,46.7261,45.6087,46.0229,28200.0],["2018-10-18",45.811,46.0229,44.6744,44.9152,30900.0],["2018-10-19",44.867,45.3775,44.135,44.3951,29100.0],["2018-10-22",44.4336,44.6551,44.0579,44.4336,23400.0],["2018-10-23",43.7979,44.7418,43.4511,44.2987,21100.0],["2018-10-24",44.6744,45.1945,42.6227,42.6227,35100.0],["2018-10-25",42.9502,44.3565,42.3819,43.6919,24900.0],["2018-10-26",43.114,45.0693,43.114,44.4528,20400.0],["2018-10-29",44.9634,45.6328,43.5667,43.9616,29700.0],["2018-10-30",44.135,44.9537,39.9738,44.5684,32200.0],["2018-10-31",45.1175,45.1175,43.5782,44.3373,33500.0],["2018-11-01",44.3084,45.7147,43.1091,44.7418,42000.0],["2018-11-02",45.1512,45.8929,44.7042,44.8478,26500.0],["2018-11-05",45.1271,45.5702,43.8845,44.973,46000.0],["2018-11-06",45.1175,45.6087,44.3469,45.6087,14700.0],["2018-11-07",47.4388,51.8312,47.4388,51.4555,56700.0],["2018-11-08",50.396,52.6403,50.396,51.5807,37900.0],["2018-11-09",51.5518,51.9178,50.0588,50.4923,30500.0],["2018-11-12",50.5404,51.5807,49.924,50.4634,42500.0],["2018-11-13",50.6271,51.7878,49.4905,50.0299,40500.0],["2018-11-14",50.6367,51.128,49.6061,50.4056,33600.0],["2018-11-15",50.3863,51.6192,49.6928,51.0702,35000.0],["2018-11-16",50.5693,51.1376,49.9866,51.0221,42100.0],["2018-11-19",51.0991,51.2918,49.7602,49.8469,38600.0],["2018-11-20",49.5001,50.6223,48.6525,49.1727,42300.0],["2018-11-21",49.3749,50.0877,48.7392,49.2208,22100.0],["2018-11-23",48.9896,50.9065,48.9704,49.2497,18100.0],["2018-11-26",49.7699,50.2804,49.2305,50.1359,20600.0],["2018-11-27",49.9914,49.9914,48.8066,49.0089,32800.0],["2018-11-28",49.1919,50.7331,47.4966,50.4634,46800.0],["2018-11-29",50.5693,51.8504,50.1648,50.29,29800.0],["2018-11-30",50.4152,51.3399,50.107,51.0221,41100.0],["2018-12-03",51.4555,51.6578,50.4537,51.4459,28300.0],["2018-12-04",51.2628,51.3014,48.1998,48.7103,77000.0],["2018-12-06",47.8723,49.5868,47.8723,48.8837,67300.0],["2018-12-07",49.4135,50.5115,48.4021,48.8452,57200.0],["2018-12-10",48.8163,49.5387,48.1805,48.7681,73900.0],["2018-12-11",49.4905,49.7795,48.3828,48.6718,40100.0],["2018-12-12",49.1052,49.7217,48.5706,49.0956,51100.0],["2018-12-13",48.5273,49.1438,47.6219,48.4021,60400.0],["2018-12-14",47.9686,49.0956,47.9686,48.3732,47500.0],["2018-12-17",48.1805,48.8644,46.6345,47.1113,62100.0],["2018-12-18",47.593,47.7423,46.3697,47.3714,57000.0],["2018-12-19",47.6122,47.8819,45.9362,46.4852,44500.0],["2018-12-20",46.2348,46.832,45.7339,46.4082,39600.0],["2018-12-21",46.3697,46.9765,45.2716,46.0422,122600.0],["2018-12-24",45.7725,46.0325,44.5588,44.5588,27900.0],["2018-12-26",44.8478,46.4274,44.2987,46.4274,61700.0],["2018-12-27",45.6954,46.5141,44.5395,46.4274,40800.0],["2018-12-28",46.4756,46.6201,45.7436,46.1867,42300.0],["2018-12-31",46.2059,46.5912,45.8592,46.5719,40900.0],["2019-01-02",46.0422,46.8609,45.8399,46.5623,61400.0],["2019-01-03",46.2734,46.466,45.1367,45.6087,45700.0],["2019-01-04",46.2444,47.0632,46.2444,46.8994,139600.0],["2019-01-07",47.0728,47.7182,46.2445,46.9572,141300.0],["2019-01-08",47.41,47.9542,46.9572,47.2077,82500.0],["2019-01-09",48.2865,48.2865,46.7742,47.4966,170100.0],["2019-01-10",47.4196,48.4021,47.0487,48.3828,134800.0],["2019-01-11",48.2672,48.9848,47.7182,48.4406,83400.0],["2019-01-14",48.4117,48.9318,48.1035,48.2576,35500.0],["2019-01-15",48.3924,48.8134,47.5063,47.959,31100.0],["2019-01-16",48.0553,48.667,47.9301,48.2672,38100.0],["2019-01-17",48.325,49.5194,48.2287,49.3942,53100.0],["2019-01-18",49.6735,50.1022,49.4423,49.5098,57600.0],["2019-01-22",49.4616,49.6697,49.0339,49.4809,43500.0],["2019-01-23",49.7795,49.8951,49.0956,49.6832,35100.0],["2019-01-24",49.6832,50.0396,49.3364,49.6254,25800.0],["2019-01-25",49.7988,50.3382,49.1727,49.346,27300.0],["2019-01-28",49.0571,49.5387,47.8588,48.8163,44800.0],["2019-01-29",48.9896,49.5194,48.7392,48.9415,20800.0],["2019-01-30",49.0378,49.9818,48.8259,49.5194,28200.0],["2019-01-31",49.529,50.0973,48.8606,49.7506,32500.0],["2019-02-01",50.0299,50.3767,49.4809,49.818,18300.0],["2019-02-04",49.8276,49.9914,49.346,49.9914,29400.0],["2019-02-05",50.9546,52.6595,50.7331,51.7637,92200.0],["2019-02-06",51.9467,53.7961,51.9467,53.1508,63100.0],["2019-02-07",53.0544,53.9502,52.0527,52.8136,45400.0],["2019-02-08",52.804,55.5367,52.1009,52.4958,42300.0],["2019-02-11",52.4861,53.4397,51.9516,53.0833,39400.0],["2019-02-12",53.459,54.1477,52.8136,53.565,47300.0],["2019-02-13",53.5264,54.1525,53.4301,53.565,54300.0],["2019-02-14",53.5168,54.2392,53.5168,53.6805,40300.0],["2019-02-15",53.9984,54.4993,53.4975,54.0947,77600.0],["2019-02-19",54.1044,54.7401,53.9021,54.1044,65800.0],["2019-02-20",54.297,55.2506,54.1044,54.9135,74300.0],["2019-02-21",55.1735,55.2313,54.4993,55.0676,81200.0],["2019-02-22",55.0772,55.4432,54.6919,55.2313,62800.0],["2019-02-25",55.1832,55.5299,54.6727,54.6727,53400.0],["2019-02-26",54.8894,55.4433,54.1814,54.4126,74700.0],["2019-02-27",54.297,54.9087,53.9791,54.7979,69100.0],["2019-02-28",54.6534,54.8749,54.1718,54.6919,48800.0],["2019-03-01",55.0772,55.6889,54.5234,55.424,49600.0],["2019-03-04",55.3662,57.7309,55.0676,55.6648,52900.0],["2019-03-05",55.6552,55.6937,54.5474,54.6438,33500.0],["2019-03-06",54.6727,55.477,53.8443,53.8443,43500.0],["2019-03-07",53.8539,54.4608,53.093,53.2375,46200.0],["2019-03-08",53.2182,54.1766,52.9918,53.3819,38900.0],["2019-03-11",53.459,54.769,53.1508,54.4222,44900.0],["2019-03-12",54.4897,54.9231,54.1333,54.5763,73300.0],["2019-03-13",54.6052,55.2024,54.5089,54.9616,27300.0],["2019-03-14",54.6052,54.9713,54.4897,54.7016,22900.0],["2019-03-15",54.8171,55.79,54.2922,54.7786,171300.0],["2019-03-18",55.0291,55.7033,54.6245,55.0869,54000.0],["2019-03-19",55.3951,55.9152,54.9327,55.0194,36700.0],["2019-03-20",55.0291,55.4818,54.0562,54.5089,40400.0],["2019-03-21",54.2777,55.2217,54.2537,54.3259,31400.0],["2019-03-22",54.1333,54.1333,52.8136,52.8136,48400.0],["2019-03-25",53.0545,53.7769,52.6788,53.5457,31000.0],["2019-03-26",53.8925,54.3741,53.565,54.2392,48600.0],["2019-03-27",54.2392,54.9713,53.8828,54.7594,30100.0],["2019-03-28",54.7882,55.1302,54.4993,54.952,22800.0],["2019-03-29",55.241,56.0067,54.5619,55.1832,43400.0],["2019-04-01",55.0002,55.5974,54.8653,55.5588,39300.0],["2019-04-02",55.4529,55.4529,54.9038,55.1158,86300.0],["2019-04-03",55.2506,56.0693,54.8316,55.7707,85500.0],["2019-04-04",55.8189,56.9218,55.5203,56.4932,71400.0],["2019-04-05",56.4932,57.5816,56.4932,57.5335,84700.0],["2019-04-08",57.4275,58.9446,57.4275,58.2751,49400.0],["2019-04-09",58.2751,58.6604,56.9073,56.9362,90100.0],["2019-04-10",57.2156,58.3618,56.9748,58.1114,32700.0],["2019-04-11",58.2944,58.8049,58.1307,58.3715,126300.0],["2019-04-12",58.9205,59.3443,58.3137,58.7567,43500.0],["2019-04-15",58.8145,59.1565,58.0632,58.6123,21300.0],["2019-04-16",58.7856,59.065,57.9669,57.9669,69900.0],["2019-04-17",58.1403,58.6893,57.4371,57.6105,56300.0],["2019-04-18",57.4853,57.6827,57.0711,57.2252,31500.0],["2019-04-22",56.9266,57.3023,55.8189,56.811,32000.0],["2019-04-23",57.0615,57.8609,56.4065,57.8417,62300.0],["2019-04-24",57.6779,59.0554,57.4275,58.2559,47400.0],["2019-04-25",58.0247,58.0247,57.0422,57.1289,35700.0],["2019-04-26",57.1096,57.8513,56.7725,57.7165,101400.0],["2019-04-29",57.9476,58.6758,57.3215,58.304,28900.0],["2019-04-30",58.3233,58.4678,57.7357,57.7453,33800.0],["2019-05-01",57.9187,58.7856,57.283,58.1981,51700.0],["2019-05-02",58.9349,58.9349,57.7935,58.6315,34100.0],["2019-05-03",58.8338,60.4713,58.4052,59.9608,28600.0],["2019-05-06",59.4214,59.8067,59.0332,59.248,39700.0],["2019-05-07",58.8281,59.4266,58.2489,58.8667,55300.0],["2019-05-08",58.7991,59.2046,58.5095,58.7895,34800.0],["2019-05-09",58.4226,59.61,57.438,59.4748,47900.0],["2019-05-10",59.1756,59.6389,57.9882,59.6293,33000.0],["2019-05-13",58.9246,59.079,57.3125,57.6503,105000.0],["2019-05-14",57.7758,58.6881,57.0653,57.9206,36300.0],["2019-05-15",57.7565,58.4902,57.2353,57.5924,34700.0],["2019-05-16",57.6986,58.4902,57.4669,58.1137,28600.0],["2019-05-17",57.7276,58.4033,56.5016,56.8105,71000.0],["2019-05-20",56.5499,56.9698,56.0961,56.2313,56600.0],["2019-05-21",56.6367,57.8338,56.2226,57.5055,83800.0],["2019-05-22",60.8746,73.0476,59.0308,62.6508,97500.0],["2019-05-23",61.531,61.8496,60.6912,61.8496,53800.0],["2019-05-24",62.1488,63.732,60.5676,61.4828,78500.0],["2019-05-28",61.5214,63.1914,61.5214,62.004,75400.0],["2019-05-29",61.2993,62.8535,60.8746,62.4191,78200.0],["2019-05-30",62.5832,63.23,61.058,61.1931,84600.0],["2019-05-31",60.7877,61.7531,60.2761,61.7144,58400.0],["2019-06-03",61.7917,63.1528,61.0677,62.6219,57000.0],["2019-06-04",63.1625,63.9975,61.782,62.786,206200.0],["2019-06-05",63.0563,63.5583,62.5833,63.23,47400.0],["2019-06-06",63.259,63.5679,62.4915,63.0177,96800.0],["2019-06-07",63.2397,63.9541,62.8922,63.5293,48500.0],["2019-06-10",63.8865,64.5815,63.5872,63.8961,64700.0],["2019-06-11",64.2533,64.8171,63.8575,64.3691,88800.0],["2019-06-12",64.6008,64.9725,63.8092,64.7167,78800.0],["2019-06-13",65.0062,66.2805,65.0062,66.1164,61800.0],["2019-06-14",66.3674,66.7053,65.1511,65.3055,57000.0],["2019-06-17",65.4889,65.5613,64.0892,64.7456,41200.0],["2019-06-18",65.1511,66.1164,64.7842,64.7842,68700.0],["2019-06-19",65.18,65.8268,64.4367,64.9194,87100.0],["2019-06-20",65.3248,65.5662,64.5719,65.3924,87100.0],["2019-06-21",64.9387,66.5894,64.6491,65.1028,112100.0],["2019-06-24",65.0159,65.8654,63.6837,63.7127,49900.0],["2019-06-25",63.8092,64.6346,62.6122,63.0177,65500.0],["2019-06-26",63.259,64.3016,62.9018,63.5969,47800.0],["2019-06-27",63.5872,64.9677,63.4424,64.9677,58200.0],["2019-06-28",65.0835,66.7246,64.707,65.7882,167200.0],["2019-07-01",66.2129,66.3046,64.9773,65.9909,71300.0],["2019-07-02",66.1743,66.7535,65.3248,65.6337,55600.0],["2019-07-03",65.8847,66.4253,65.5082,66.2322,36300.0],["2019-07-05",66.0488,66.3481,65.3152,65.7013,45000.0],["2019-07-08",65.3538,66.4157,64.5893,66.2419,52400.0],["2019-07-09",66.1743,67.2459,66.0102,67.0914,74000.0],["2019-07-10",67.0721,67.8637,66.5701,67.1686,54100.0],["2019-07-11",67.1783,67.381,66.3674,66.8887,69200.0],["2019-07-12",66.9852,68.0326,66.7632,67.5741,57700.0],["2019-07-15",67.8347,68.2498,67.3231,67.9505,64500.0],["2019-07-16",67.7092,68.5008,67.4196,67.7478,71100.0],["2019-07-17",67.7189,68.4091,67.4968,67.4968,77300.0],["2019-07-18",67.6996,67.9216,66.8018,66.8501,136900.0],["2019-07-19",66.628,67.1812,66.1454,66.1743,58000.0],["2019-07-22",66.4929,66.7149,66.1743,66.5605,63700.0],["2019-07-23",66.7439,66.8984,66.0199,66.8018,41100.0],["2019-07-24",66.5412,67.7671,66.1743,67.3714,75600.0],["2019-07-25",67.4775,67.9689,66.7149,67.5355,71500.0],["2019-07-26",67.5741,68.385,66.7728,68.0471,72200.0],["2019-07-29",67.8875,68.9128,67.5587,68.5452,55600.0],["2019-07-30",68.4388,69.5318,68.139,68.6613,78600.0],["2019-07-31",68.7193,70.2668,68.2647,68.2938,67600.0],["2019-08-01",68.2454,68.9418,66.9397,67.1041,60200.0],["2019-08-02",66.8623,67.2588,66.1175,66.4657,103800.0],["2019-08-05",65.5662,65.6533,64.1541,65.2664,108500.0],["2019-08-06",65.218,66.0885,64.8989,65.6726,87300.0],["2019-08-07",65.2858,66.5625,64.6087,66.2723,77200.0],["2019-08-08",67.1815,69.3673,64.7344,68.0036,162000.0],["2019-08-09",68.1003,68.5065,65.6871,67.1234,105300.0],["2019-08-12",67.0074,69.2271,66.6785,68.6806,42000.0],["2019-08-13",68.5259,69.8703,67.6892,68.2164,41300.0],["2019-08-14",67.52,68.11,67.2879,67.6844,70200.0],["2019-08-15",67.9455,69.024,65.218,66.0015,79200.0],["2019-08-16",66.4947,68.0809,66.4851,67.9455,43000.0],["2019-08-19",68.6032,69.0046,67.0267,67.0364,137800.0],["2019-08-20",67.1814,67.3749,66.1562,66.4754,103600.0],["2019-08-21",67.0364,67.0364,65.7384,66.1079,129200.0],["2019-08-22",66.0111,66.3545,65.218,65.4018,50000.0],["2019-08-23",65.2277,65.4308,62.9258,63.2353,57000.0],["2019-08-26",63.4771,64.3863,62.9355,64.0961,55800.0],["2019-08-27",64.3379,64.4008,63.0854,63.6125,63600.0],["2019-08-28",63.6415,64.4733,63.5545,64.3089,32000.0],["2019-08-29",64.7925,65.6726,64.424,65.4308,32900.0],["2019-08-30",65.6049,66.2046,65.189,65.9725,46200.0],["2019-09-03",65.721,65.9628,64.7151,65.2761,60200.0],["2019-09-04",65.8274,66.5431,65.3824,66.5044,115100.0],["2019-09-05",67.3362,67.8778,66.0595,66.5334,113200.0],["2019-09-06",66.8236,67.7038,66.34,66.4367,50600.0],["2019-09-09",66.4851,66.8768,65.7403,66.427,72300.0],["2019-09-10",66.1272,66.7462,65.5565,66.1369,81800.0],["2019-09-11",66.3593,68.7773,66.1659,68.7677,107800.0],["2019-09-12",69.0772,69.9283,68.2841,68.7096,113100.0],["2019-09-13",69.0965,69.8993,68.493,68.8837,75900.0],["2019-09-16",68.7096,68.8257,67.8488,68.5355,36200.0],["2019-09-17",68.2357,68.9611,67.9939,68.1003,82100.0],["2019-09-18",68.3034,68.3034,67.0267,67.4619,79000.0],["2019-09-19",67.5103,67.7908,66.4367,66.6398,55600.0],["2019-09-20",66.6108,66.8526,65.4308,66.4657,126400.0],["2019-09-23",66.2433,66.427,65.8689,66.2916,40600.0],["2019-09-24",66.398,66.7704,65.9338,66.5625,127600.0],["2019-09-25",66.6979,68.2937,66.5334,68.11,56300.0],["2019-09-26",67.9649,68.4775,67.4523,67.5103,55200.0],["2019-09-27",67.6747,67.7908,66.8429,66.9397,38900.0],["2019-09-30",66.9784,67.52,66.2346,66.7656,50700.0],["2019-10-01",66.8332,67.5393,64.6184,64.7248,40300.0],["2019-10-02",64.3379,64.512,62.9742,63.8737,93700.0],["2019-10-03",63.5641,63.9849,62.1617,62.6695,72400.0],["2019-10-04",62.8678,63.5061,62.8678,63.2933,69400.0],["2019-10-07",63.2933,63.4481,62.6018,62.9838,177200.0],["2019-10-08",62.742,63.1386,62.1327,62.7904,69500.0],["2019-10-09",63.1386,63.656,62.8194,62.9935,42800.0],["2019-10-10",63.0805,63.1676,62.1907,62.2971,36000.0],["2019-10-11",62.2874,63.2643,62.0263,63.0419,134400.0],["2019-10-14",62.9645,63.1869,62.5583,62.6163,43400.0],["2019-10-15",62.8581,63.1192,62.3261,62.8001,71600.0],["2019-10-16",62.7033,63.39,62.4325,63.2546,113100.0],["2019-10-17",63.4094,65.2567,63.4094,64.8602,47000.0],["2019-10-18",64.7345,64.9762,64.3089,64.8989,54400.0],["2019-10-21",65.1794,66.3013,65.1794,65.4212,99400.0],["2019-10-22",65.5082,66.3642,65.2374,65.6339,30400.0],["2019-10-23",65.4792,65.4792,64.7151,64.9666,45500.0],["2019-10-24",65.1213,65.5276,64.8699,65.3535,28100.0],["2019-10-25",65.2181,66.369,65.2181,65.7984,33500.0],["2019-10-28",65.8854,66.7559,65.8854,66.282,22300.0],["2019-10-29",66.1756,66.9396,65.9628,66.6785,37800.0],["2019-10-30",66.7415,67.2357,66.2812,67.197,43400.0],["2019-10-31",67.0419,67.6912,66.4847,67.0807,48300.0],["2019-11-01",67.3423,68.4665,67.0904,68.2048,45100.0],["2019-11-04",68.6119,69.5034,68.2242,68.7185,58700.0],["2019-11-05",68.1564,70.2593,67.2357,68.2339,247400.0],["2019-11-06",68.6022,71.5288,68.0595,71.3156,77500.0],["2019-11-07",71.0443,71.9262,69.9395,70.6663,63900.0],["2019-11-08",70.4822,72.12,69.9686,71.8099,53600.0],["2019-11-11",71.3932,71.994,70.7051,71.8389,45200.0],["2019-11-12",71.8292,73.4089,71.2769,73.1278,62100.0],["2019-11-13",72.7305,73.6318,72.3235,73.2151,115200.0],["2019-11-14",73.3023,73.7578,72.6821,73.2054,45200.0],["2019-11-15",73.5446,73.8837,72.7596,72.8565,62300.0],["2019-11-18",72.653,73.1084,71.1751,71.461,41700.0],["2019-11-19",71.5967,71.994,71.2866,71.587,71700.0],["2019-11-20",71.461,71.9746,70.2564,70.6373,50600.0],["2019-11-21",70.6179,70.9764,69.954,70.928,43100.0],["2019-11-22",70.9764,71.2284,69.9395,70.5791,24000.0],["2019-11-25",70.7245,71.5288,70.3155,71.2091,56600.0],["2019-11-26",71.3738,72.0231,71.2187,71.8583,48900.0],["2019-11-27",72.1975,72.3235,71.5579,72.2363,28900.0],["2019-11-29",71.9359,72.5173,71.5386,71.5482,25200.0],["2019-12-02",71.8486,71.8777,70.8505,70.8796,44600.0],["2019-12-03",70.3853,70.8892,70.0558,70.802,43500.0],["2019-12-04",71.0734,71.6112,70.9765,71.1994,50300.0],["2019-12-05",71.5192,72.1588,71.1315,71.7614,30200.0],["2019-12-06",72.246,72.6433,72.026,72.1975,38900.0],["2019-12-09",72.0328,72.4398,71.5676,72.1587,58000.0],["2019-12-10",72.2266,72.7499,71.083,72.6627,55300.0],["2019-12-11",72.6045,73.467,72.3816,73.467,41800.0],["2019-12-12",73.4573,74.9013,73.0309,74.6009,64500.0],["2019-12-13",74.6009,74.6396,73.8159,74.2908,82500.0],["2019-12-16",74.7462,75.6959,74.6784,75.2986,62000.0],["2019-12-17",75.2502,75.8781,75.1533,75.2211,39600.0],["2019-12-18",75.3858,75.7589,71.6645,74.6105,58500.0],["2019-12-19",74.6978,74.6978,73.9622,74.1454,44400.0],["2019-12-20",74.2229,74.8141,73.748,74.5524,64900.0],["2019-12-23",74.7462,75.4149,74.1841,75.2308,43300.0],["2019-12-24",75.473,75.7347,75.0079,75.3955,37100.0],["2019-12-26",75.5603,75.5603,74.7947,75.2792,45700.0],["2019-12-27",75.4149,75.4633,74.814,74.911,38400.0],["2019-12-30",75.1436,75.1436,73.7868,74.2908,32500.0],["2019-12-31",74.2714,74.7268,74.1745,74.6202,35300.0],["2020-01-02",74.9498,75.3374,73.6609,74.9498,62000.0],["2020-01-03",74.4071,75.2792,73.9419,75.0563,57900.0],["2020-01-06",74.4458,75.7589,73.7578,75.0757,57000.0],["2020-01-07",74.9401,75.5845,74.2326,74.8335,99400.0],["2020-01-08",75.0273,75.4197,74.2908,75.2695,49400.0],["2020-01-09",75.4149,76.0642,75.3664,75.5893,39300.0],["2020-01-10",75.9964,76.0933,75.1339,75.6378,48500.0],["2020-01-13",75.7929,76.258,75.7153,75.9479,54000.0],["2020-01-14",75.9867,76.4421,75.3664,75.8219,31900.0],["2020-01-15",75.5409,76.3937,75.2889,75.851,138400.0],["2020-01-16",76.3065,77.0721,75.8607,76.9558,28800.0],["2020-01-17",77.4209,77.8813,77.0915,77.5275,28300.0],["2020-01-21",77.0817,77.983,76.7425,76.917,104400.0],["2020-01-22",77.4403,77.6729,76.7523,76.8734,45200.0],["2020-01-23",76.6069,78.0896,75.0854,77.857,66800.0],["2020-01-24",77.9539,77.9539,76.6893,76.9945,39100.0],["2020-01-27",76.0642,76.7522,75.5893,76.3937,49400.0],["2020-01-28",76.6747,77.857,76.3549,77.2949,37900.0],["2020-01-29",77.1786,78.5548,77.043,78.0218,72600.0],["2020-01-30",77.5898,78.0849,76.1822,77.3568,43600.0],["2020-01-31",77.085,77.5024,73.4739,73.6584,56500.0],["2020-02-03",74.1728,75.1242,73.7749,74.1923,40000.0],["2020-02-04",72.8138,73.0614,68.9115,69.8046,183000.0],["2020-02-05",70.5715,73.6681,69.9696,73.2215,92700.0],["2020-02-06",73.3283,73.3283,71.5907,72.0955,45400.0],["2020-02-07",71.7946,71.7946,69.7561,69.9696,40100.0],["2020-02-10",69.8143,70.6589,69.8143,70.2803,33700.0],["2020-02-11",70.6782,70.853,70.4356,70.7656,20700.0],["2020-02-12",71.1442,72.2411,70.4647,71.6975,57300.0],["2020-02-13",71.581,72.047,71.3189,71.8237,56900.0],["2020-02-14",71.8916,72.6876,71.6296,71.6975,35600.0],["2020-02-18",71.7072,71.9402,71.2898,71.7363,30000.0],["2020-02-19",71.814,72.1343,71.5519,71.5519,24200.0],["2020-02-20",71.4451,72.4741,71.4451,72.1441,47200.0],["2020-02-21",72.1246,72.2654,71.0957,71.5422,26800.0],["2020-02-24",69.494,71.1927,69.494,70.4453,58700.0],["2020-02-25",70.5715,70.5715,67.8874,67.9408,51500.0],["2020-02-26",68.1641,70.2929,67.6011,68.067,54200.0],["2020-02-27",66.6983,68.3776,66.6197,68.3097,102800.0],["2020-02-28",66.2809,67.9068,63.029,63.9123,109200.0],["2020-03-02",64.1162,67.504,64.0094,67.2031,56000.0],["2020-03-03",67.038,69.2319,66.9895,67.6884,66800.0],["2020-03-04",68.3971,70.7656,67.9505,70.6297,61100.0],["2020-03-05",69.3289,71.2121,68.465,69.9017,75200.0],["2020-03-06",67.9699,70.0376,67.9699,69.7172,77100.0],["2020-03-09",66.4556,68.698,65.5334,68.4553,145300.0],["2020-03-10",69.8823,71.1927,67.7078,71.1054,135100.0],["2020-03-11",69.3775,69.9308,67.0575,67.0575,171600.0],["2020-03-12",63.4949,65.0189,60.1847,60.2236,132900.0],["2020-03-13",63.029,65.0189,60.1945,65.0189,158100.0],["2020-03-16",48.6623,63.7085,48.6623,60.4468,114500.0],["2020-03-17",60.3401,72.4256,60.3401,69.1445,219900.0],["2020-03-18",63.6502,65.5723,57.5153,58.3113,112300.0],["2020-03-19",58.2433,66.1935,58.2433,60.8157,109100.0],["2020-03-20",60.6216,66.0091,56.263,56.8163,150500.0],["2020-03-23",57.0979,59.1558,55.7486,57.2726,107800.0],["2020-03-24",59.4276,63.8152,59.4276,63.8152,106100.0],["2020-03-25",63.4852,64.1162,61.1943,61.204,84600.0],["2020-03-26",61.9321,65.514,59.8935,62.3592,137600.0],["2020-03-27",60.5245,61.7282,59.3839,60.1848,106500.0],["2020-03-30",60.573,63.6696,60.2624,63.6696,51800.0],["2020-03-31",63.0969,65.1063,61.7185,62.9513,125800.0],["2020-04-01",60.3789,62.6892,56.861,57.6026,123600.0],["2020-04-02",56.496,61.1069,56.496,59.1267,102500.0],["2020-04-03",58.7578,59.5538,55.2341,56.8746,86600.0],["2020-04-06",59.3985,61.7088,59.1801,61.2234,99800.0],["2020-04-07",62.6601,63.7376,61.4467,62.3397,98400.0],["2020-04-08",63.7861,65.9848,63.7861,65.2616,68900.0],["2020-04-09",66.776,68.1544,64.553,65.514,68700.0],["2020-04-13",64.7374,64.7666,62.2038,63.6502,57700.0],["2020-04-14",64.9219,65.6499,63.5726,64.8539,71500.0],["2020-04-15",62.6892,65.3344,61.0875,63.0969,96900.0],["2020-04-16",62.9513,63.8929,62.0583,63.5726,92700.0],["2020-04-17",65.2907,66.2838,64.087,64.9024,36000.0],["2020-04-20",63.6308,64.223,62.3398,63.6405,105000.0],["2020-04-21",60.6895,63.6891,60.6895,63.0969,54700.0],["2020-04-22",64.6112,64.7471,62.8445,63.3202,37400.0],["2020-04-23",63.4075,64.2326,62.7571,63.6017,58200.0],["2020-04-24",63.5726,64.223,62.6552,63.8638,43400.0],["2020-04-27",64.2618,64.553,62.8834,64.0773,68200.0],["2020-04-28",65.1937,65.2956,63.5629,64.6695,44900.0],["2020-04-29",66.8633,67.9214,65.0189,67.3681,67700.0],["2020-04-30",65.6709,65.9043,64.3238,64.4259,88100.0],["2020-05-01",63.2199,64.1633,62.3932,62.8503,65500.0],["2020-05-04",62.3445,63.5311,61.3962,63.5311,100000.0],["2020-05-05",64.5816,65.598,63.8424,64.0369,47200.0],["2020-05-06",64.1633,64.5524,62.5099,62.5196,41500.0],["2020-05-07",63.3074,63.6965,62.3251,63.0837,51800.0],["2020-05-08",64.3092,65.7292,64.0855,64.7275,55500.0],["2020-05-11",64.105,65.2137,63.2685,64.4746,64600.0],["2020-05-12",64.9317,64.9706,62.1306,62.2084,91100.0],["2020-05-13",61.9166,62.6655,59.3294,60.4966,71700.0],["2020-05-14",59.0182,60.7203,58.4346,60.7203,48000.0],["2020-05-15",60.4577,62.1306,60.4577,60.7981,50400.0],["2020-05-18",63.1129,65.2527,62.8698,64.9998,72900.0],["2020-05-19",64.8344,65.6514,63.5992,63.7451,43100.0],["2020-05-20",66.7991,69.678,62.6849,65.8654,73700.0],["2020-05-21",65.2527,66.3206,64.1633,64.5718,43100.0],["2020-05-22",64.601,64.601,63.5895,64.3384,39700.0],["2020-05-26",66.0891,67.1201,65.632,66.556,43900.0],["2020-05-27",67.9079,68.4915,67.2562,68.3358,71400.0],["2020-05-28",69.5224,71.5066,68.9778,70.3492,97100.0],["2020-05-29",69.7656,70.2956,68.5304,69.6002,65900.0],["2020-06-01",69.8628,71.0105,68.5692,70.1157,100100.0],["2020-06-02",70.7868,71.2731,69.9601,70.3394,73300.0],["2020-06-03",71.2245,73.9965,71.0592,72.5667,85800.0],["2020-06-04",71.2926,73.7679,71.2926,72.946,61000.0],["2020-06-05",75.5526,77.9161,74.7454,76.7003,62200.0],["2020-06-08",77.6243,78.2565,75.1733,75.3581,68900.0],["2020-06-09",73.8408,76.2043,73.0725,74.7356,71600.0],["2020-06-10",74.8232,74.8232,72.2166,72.8099,73500.0],["2020-06-11",70.5729,70.9716,67.7912,67.9371,65700.0],["2020-06-12",70.32,70.32,65.8946,67.1493,113000.0],["2020-06-15",65.3694,69.503,65.2478,68.3553,47400.0],["2020-06-16",70.6312,70.6993,67.903,69.2306,48500.0],["2020-06-17",67.9273,68.8027,67.4897,67.8495,25600.0],["2020-06-18",67.4702,68.0343,66.556,66.9256,38800.0],["2020-06-19",67.8009,67.8009,65.3013,65.9627,81900.0],["2020-06-22",65.6417,66.7699,64.5329,66.5462,56300.0],["2020-06-23",67.3243,67.3243,65.8946,66.2642,24300.0],["2020-06-24",65.6709,65.6709,63.2783,64.6691,60900.0],["2020-06-25",64.3773,65.1846,62.8698,64.7761,70800.0],["2020-06-26",64.2703,65.2332,63.2491,64.3092,152400.0],["2020-06-29",65.2721,67.7231,65.2429,66.6143,49300.0],["2020-06-30",66.1572,67.7328,66.1572,67.2173,68700.0],["2020-07-01",67.0617,68.0635,65.9529,66.0405,37200.0],["2020-07-02",67.159,68.5644,66.1475,67.8884,48200.0],["2020-07-06",68.8611,68.8611,66.9499,67.9954,40100.0],["2020-07-07",67.3535,67.5723,65.6514,65.7779,40500.0],["2020-07-08",65.525,67.4022,64.4746,65.2138,60800.0],["2020-07-09",65.0679,65.3353,63.1032,63.891,66800.0],["2020-07-10",63.998,66.0794,63.6187,65.1749,45000.0],["2020-07-13",65.9919,67.6161,64.9414,66.4004,44700.0],["2020-07-14",66.3031,68.9972,66.3031,68.968,55600.0],["2020-07-15",70.3686,72.2069,69.075,69.3182,62500.0],["2020-07-16",68.9875,69.5224,67.7377,68.3942,38700.0],["2020-07-17",68.4234,69.8142,67.7815,68.6179,24900.0],["2020-07-20",68.1121,69.4738,64.212,68.5012,42400.0],["2020-07-21",69.1723,70.3783,67.9799,68.7346,33200.0],["2020-07-22",68.2094,68.2094,66.3517,66.7019,52600.0],["2020-07-23",66.8185,68.0732,66.0405,66.1864,55600.0],["2020-07-24",66.1475,66.449,65.5055,65.7682,27900.0],["2020-07-27",65.6514,67.2076,65.5347,66.8477,28800.0],["2020-07-28",66.2155,66.6921,65.1943,65.4375,47800.0],["2020-07-29",65.2916,67.2076,65.2916,66.945,62200.0],["2020-07-30",66.0825,66.102,64.4551,65.0008,30400.0],["2020-07-31",64.611,65.3127,63.0713,65.0885,66800.0],["2020-08-03",70.6628,71.5204,64.3186,69.9514,75300.0],["2020-08-04",69.854,72.0954,69.854,71.6179,62400.0],["2020-08-05",72.3293,72.3293,69.6298,70.7505,59200.0],["2020-08-06",70.7018,71.9784,69.6591,71.0331,72500.0],["2020-08-07",70.8382,71.4424,69.6103,71.4424,46500.0],["2020-08-10",71.4814,73.489,71.4814,72.8652,29800.0],["2020-08-11",73.4402,74.9312,72.7483,72.9627,62600.0],["2020-08-12",73.7911,74.6292,72.6606,73.9372,32800.0],["2020-08-13",73.4695,73.8788,72.5437,73.1966,23600.0],["2020-08-14",72.992,73.6254,71.9638,72.7873,23600.0],["2020-08-17",72.6996,73.8739,72.0174,73.5864,31500.0],["2020-08-18",73.5766,73.7521,72.8263,72.836,32100.0],["2020-08-19",73.3038,73.3135,71.6861,72.0174,22300.0],["2020-08-20",71.725,72.5047,71.3352,71.3742,90800.0],["2020-08-21",71.1598,71.3645,70.2925,70.9454,33300.0],["2020-08-24",71.2573,71.4327,70.5654,71.4327,28000.0],["2020-08-25",71.9102,72.0905,70.2925,71.6081,33000.0],["2020-08-26",71.267,71.8323,70.3315,70.4387,27100.0],["2020-08-27",70.7408,70.7408,68.8063,69.9222,23800.0],["2020-08-28",70.1853,71.5399,70.1853,71.1208,26000.0],["2020-08-31",70.809,70.809,69.2108,70.4094,65600.0],["2020-09-01",69.9709,72.0515,69.8637,71.881,39200.0],["2020-09-02",71.6958,76.3735,71.6958,76.2566,78500.0],["2020-09-03",75.896,76.9583,73.5182,73.8203,52600.0],["2020-09-04",74.9118,75.0384,72.8555,73.5377,53200.0],["2020-09-08",73.1966,73.4792,72.4072,72.9919,84000.0],["2020-09-09",73.0796,74.0737,72.2367,72.3975,62000.0],["2020-09-10",72.0856,73.6254,72.0856,73.1381,58300.0],["2020-09-11",73.0796,73.45,72.339,72.4462,58500.0],["2020-09-14",73.0212,73.6741,72.5047,72.7678,57200.0],["2020-09-15",73.0114,73.0504,72.2513,72.378,29900.0],["2020-09-16",72.7873,73.3428,72.2903,73.0406,44000.0],["2020-09-17",72.378,74.1419,72.1149,73.3135,52900.0],["2020-09-18",73.947,74.7071,72.5631,73.2258,274800.0],["2020-09-21",71.9784,72.7093,71.2085,72.4949,84800.0],["2020-09-22",72.8068,72.8165,71.8907,72.7678,38100.0],["2020-09-23",72.797,73.5864,71.9882,72.3292,66800.0],["2020-09-24",72.1831,73.2258,72.0954,73.0114,46000.0],["2020-09-25",72.4852,74.0152,72.4852,73.6838,53300.0],["2020-09-28",74.4635,76.013,74.4635,75.5257,116000.0],["2020-09-29",75.1651,76.1884,75.1505,75.9447,101600.0],["2020-09-30",76.0909,76.9193,74.8728,75.2821,37300.0],["2020-10-01",75.399,75.9252,74.863,75.6914,46100.0],["2020-10-02",74.6876,76.9485,74.3027,76.5879,45300.0],["2020-10-05",76.9095,78.1277,76.3979,77.962,51100.0],["2020-10-06",78.5565,79.3263,77.7086,78.6929,60900.0],["2020-10-07",79.1509,81.0902,79.1509,80.8856,44300.0],["2020-10-08",81.5872,83.3609,81.3534,82.2499,66800.0],["2020-10-09",82.4253,84.2282,82.4253,83.3706,44700.0],["2020-10-12",83.7409,85.0468,83.049,84.7545,60600.0],["2020-10-13",84.2574,84.7593,81.4801,83.8092,32400.0],["2020-10-14",83.6045,84.2526,83.4291,83.8092,26900.0],["2020-10-15",82.9516,84.7934,82.9516,84.657,57200.0],["2020-10-16",84.4718,86.0067,84.2574,84.9299,53100.0],["2020-10-19",84.8422,86.7717,84.6375,84.7934,55700.0],["2020-10-20",84.9201,85.8654,83.8092,84.4134,32300.0],["2020-10-21",84.2477,84.7593,82.7957,82.9613,31100.0],["2020-10-22",82.0453,82.3766,81.3534,81.8114,69200.0],["2020-10-23",82.211,83.088,81.8601,82.8541,63600.0],["2020-10-26",82.1232,83.4193,80.8905,82.552,31300.0],["2020-10-27",82.3181,83.127,80.6273,82.3474,51700.0],["2020-10-28",81.2267,82.5715,80.3983,80.9246,116100.0],["2020-10-29",80.539,82.1154,80.539,81.3784,46500.0],["2020-10-30",85.4391,85.4391,79.5629,83.4869,51500.0],["2020-11-02",84.1506,87.118,84.1506,86.6104,70100.0],["2020-11-03",87.7525,90.9199,87.7525,90.2904,163400.0],["2020-11-04",89.2947,90.0268,86.8935,87.0985,48000.0],["2020-11-05",87.4108,101.2423,87.4108,100.8519,181600.0],["2020-11-06",101.5938,104.444,100.0515,100.5493,90600.0],["2020-11-09",105.137,106.2205,100.7738,101.5254,75100.0],["2020-11-10",102.7065,108.202,102.6089,107.099,60900.0],["2020-11-11",107.7042,107.7042,103.5167,104.2292,34900.0],["2020-11-12",103.2629,103.4142,101.2716,101.8573,31000.0],["2020-11-13",102.6577,104.7466,101.5713,104.0048,36300.0],["2020-11-16",105.4201,109.4661,104.1609,109.1,68400.0],["2020-11-17",107.7921,111.5989,107.0502,111.2085,78400.0],["2020-11-18",111.1596,111.2768,108.2801,108.3875,35400.0],["2020-11-19",107.4407,108.9341,105.1468,108.9341,43200.0],["2020-11-20",106.894,108.5144,103.8193,105.9082,78100.0],["2020-11-23",107.1869,108.1825,106.0155,107.6945,35100.0],["2020-11-24",109.2172,112.9362,108.4265,111.8527,57100.0],["2020-11-25",111.3451,111.3451,106.2986,107.3235,54500.0],["2020-11-27",106.9819,107.55,104.8442,105.6641,23900.0],["2020-11-30",104.5416,105.7588,104.034,104.7271,66300.0],["2020-12-01",106.1815,108.3484,103.7314,103.7705,49100.0],["2020-12-02",103.6338,104.7173,100.8763,101.8963,37800.0],["2020-12-03",101.9256,104.1707,100.5786,102.5796,38900.0],["2020-12-04",102.6284,105.0589,102.1696,103.8876,47400.0],["2020-12-07",103.8876,104.932,101.9402,102.238,39200.0],["2020-12-08",102.238,105.4055,101.9988,104.6294,57200.0],["2020-12-09",105.6739,106.8452,105.0882,106.201,36900.0],["2020-12-10",106.0253,106.2986,103.2531,105.752,44900.0],["2020-12-11",105.2834,107.8409,100.439,107.4114,39000.0],["2020-12-14",107.4114,108.7974,106.9331,108.3387,47100.0],["2020-12-15",109.5979,113.3754,109.1586,112.165,66300.0],["2020-12-16",112.1553,113.2778,110.1933,111.2963,46300.0],["2020-12-17",110.6911,113.679,110.6911,113.5023,34100.0],["2020-12-18",114.1368,114.5175,107.5871,107.919,145300.0],["2020-12-21",105.2639,109.9004,105.2639,109.9004,64100.0],["2020-12-22",109.5491,110.613,108.6901,109.2465,27100.0],["2020-12-23",109.2953,109.9688,108.0556,108.5534,20800.0],["2020-12-24",108.4753,109.676,107.3821,109.0317,37300.0],["2020-12-28",110.8375,111.0034,108.5632,109.8028,29600.0],["2020-12-29",109.4514,109.4514,107.6554,108.407,34600.0],["2020-12-30",109.2953,109.8614,108.6364,108.9146,24700.0],["2020-12-31",108.5144,110.1738,107.7335,109.2367,45300.0],["2021-01-04",109.305,111.1108,107.1185,108.0263,85700.0],["2021-01-05",107.1966,111.8576,106.6012,111.2085,47200.0],["2021-01-06",113.1021,117.5873,112.331,114.986,57300.0],["2021-01-07",115.4545,120.9207,114.9957,119.6713,66300.0],["2021-01-08",121.116,122.6485,116.987,119.154,99900.0],["2021-01-11",117.9729,120.0715,117.9729,120.0715,35400.0],["2021-01-12",120.0715,123.605,117.3921,121.7114,78200.0],["2021-01-13",121.7114,122.014,117.4848,118.8221,27200.0],["2021-01-14",119.0661,122.4913,118.2364,121.3112,27800.0],["2021-01-15",120.2765,122.3947,118.9002,121.8773,60500.0],["2021-01-19",123.3903,124.586,121.2526,122.4532,94600.0],["2021-01-20",121.8969,124.3567,121.809,123.1951,35400.0],["2021-01-21",123.2146,123.5074,120.3643,121.6919,34500.0],["2021-01-22",120.2082,123.3122,120.2082,122.9901,52400.0],["2021-01-25",122.5313,122.9901,119.7885,120.2472,35600.0],["2021-01-26",120.6865,122.1897,118.2169,118.949,47200.0],["2021-01-27",116.5771,119.5688,112.3476,113.3461,50300.0],["2021-01-28",114.9537,119.2292,114.6214,117.7095,39500.0],["2021-01-29",116.7323,116.7323,110.2922,113.8689,63500.0],["2021-02-01",114.6508,120.4263,113.5807,118.5695,57400.0],["2021-02-02",120.4654,121.7456,118.7747,120.0061,29400.0],["2021-02-03",119.1363,119.1363,117.2698,118.0027,89400.0],["2021-02-04",117.5141,120.8514,117.2503,120.1038,39100.0],["2021-02-05",120.2308,120.2308,114.2501,116.2828,136200.0],["2021-02-08",116.4684,124.0323,116.3903,123.3092,83400.0],["2021-02-09",122.3906,126.4168,122.1267,125.1855,81400.0],["2021-02-10",125.1952,125.3614,122.3221,122.9085,62300.0],["2021-02-11",122.9085,124.2376,120.4068,123.7978,52300.0],["2021-02-12",123.1919,125.5588,121.8531,125.3027,52800.0],["2021-02-16",124.863,127.9999,124.775,126.065,77900.0],["2021-02-17",125.6057,126.0015,120.0256,125.0682,48900.0],["2021-02-18",125.078,128.0439,123.788,125.2344,74400.0],["2021-02-19",125.3321,129.1727,124.4135,128.3518,50600.0],["2021-02-22",128.3517,128.4886,123.3287,124.2473,55300.0],["2021-02-23",123.2017,125.938,121.9606,124.6675,76600.0],["2021-02-24",124.8337,129.1629,123.9737,129.1238,42700.0],["2021-02-25",129.3876,129.3876,123.104,123.9248,36700.0],["2021-02-26",124.9803,126.0064,122.713,122.713,69600.0],["2021-03-01",125.3125,127.7801,123.5144,126.3679,43300.0],["2021-03-02",126.8273,127.2963,123.5633,124.1887,50700.0],["2021-03-03",124.2962,128.0195,123.4851,125.3027,57900.0],["2021-03-04",125.1366,125.1366,121.3889,122.0583,79300.0],["2021-03-05",123.8466,126.2018,121.296,125.293,80400.0],["2021-03-08",126.2898,129.8861,125.1074,127.8534,63700.0],["2021-03-09",128.2149,131.0196,126.793,130.1694,68700.0],["2021-03-10",131.9187,135.3489,129.6613,133.111,45800.0],["2021-03-11",134.3521,135.8473,130.9513,132.0165,64500.0],["2021-03-12",132.4758,135.7691,131.6549,135.1828,31100.0],["2021-03-15",134.2055,134.7234,130.2085,131.1467,38200.0],["2021-03-16",130.5995,131.1565,129.075,130.5311,31500.0],["2021-03-17",130.7167,130.9903,127.2621,129.8958,39100.0],["2021-03-18",129.8763,130.6679,127.7459,129.5343,60400.0],["2021-03-19",128.557,129.1824,127.0423,128.9967,175900.0],["2021-03-22",128.8502,128.8502,124.6803,127.1498,95000.0],["2021-03-23",125.8989,127.1986,124.2571,125.4787,99100.0],["2021-03-24",126.1725,130.3649,126.1725,128.5081,65500.0],["2021-03-25",127.5308,128.6351,125.547,128.0292,57500.0],["2021-03-26",128.8892,132.6419,128.039,132.6125,71900.0],["2021-03-29",132.593,132.9058,130.3942,131.3422,50300.0],["2021-03-30",131.3324,132.808,130.4675,131.9774,51900.0],["2021-03-31",132.593,132.593,129.7199,131.9285,100400.0],["2021-04-01",131.948,133.2771,130.0619,133.2185,38400.0],["2021-04-05",134.5182,135.8961,133.2185,135.8277,42300.0],["2021-04-06",135.5834,138.0363,135.3196,137.0493,49100.0],["2021-04-07",136.59,137.7724,132.9155,133.883,43500.0],["2021-04-08",134.0003,137.319,132.4074,134.3619,56700.0],["2021-04-09",134.5182,137.1665,134.2055,137.147,28600.0],["2021-04-12",137.2838,137.2838,134.8309,136.1991,34300.0],["2021-04-13",136.1991,136.1991,133.0426,134.2544,30800.0],["2021-04-14",134.4107,135.6909,133.9318,135.3977,32000.0],["2021-04-15",136.1893,136.5118,133.3846,136.2186,32700.0],["2021-04-16",137.3718,137.7333,132.0702,137.3229,28000.0],["2021-04-19",136.5411,139.2188,134.2837,135.6616,40800.0],["2021-04-20",135.7397,136.9662,133.7657,136.7072,71500.0],["2021-04-21",135.8375,139.1406,135.8375,136.9613,31100.0],["2021-04-22",137.1176,139.0331,135.9743,138.1144,27800.0],["2021-04-23",138.2709,140.5088,137.5282,138.0559,42000.0],["2021-04-26",138.4467,139.7269,136.7268,137.1275,26100.0],["2021-04-27",136.8147,138.4662,135.0459,135.4075,40200.0],["2021-04-28",135.4075,135.471,133.4823,133.8928,31200.0],["2021-04-29",135.3309,135.8201,133.7265,134.4211,51300.0],["2021-04-30",132.934,133.795,131.6818,132.4742,45900.0],["2021-05-03",133.1199,135.4385,132.3568,132.846,47200.0],["2021-05-04",132.4351,132.5623,130.4784,130.6448,107000.0],["2021-05-05",130.8698,131.6133,129.7398,130.0871,36800.0],["2021-05-06",129.5686,131.6329,129.324,130.8404,76300.0],["2021-05-07",131.4665,131.9752,130.8502,131.2904,35900.0],["2021-05-10",131.3687,131.4274,126.9663,126.9663,36500.0],["2021-05-11",124.8237,125.2053,122.8965,123.2682,54900.0],["2021-05-12",122.3486,124.0411,119.1691,119.7169,51200.0],["2021-05-13",119.8735,123.1704,119.8735,122.6617,76300.0],["2021-05-14",123.1117,129.1283,123.1117,126.1347,37300.0],["2021-05-17",125.0879,125.1466,122.1138,125.1466,49500.0],["2021-05-18",126.1053,126.1053,121.4485,121.6344,27500.0],["2021-05-19",120.7735,120.7735,118.0978,119.1691,47400.0],["2021-05-20",119.3549,123.2046,117.5353,122.6812,61900.0],["2021-05-21",122.9747,124.54,122.0942,122.0942,91400.0],["2021-05-24",121.9279,124.0313,118.7973,120.7539,65000.0],["2021-05-25",120.9007,121.3116,118.9049,120.0496,90800.0],["2021-05-26",120.1376,123.2095,120.0984,120.4898,49400.0],["2021-05-27",121.9573,123.2193,121.0376,121.2137,65600.0],["2021-05-28",120.7442,122.3633,118.993,119.1788,25800.0],["2021-06-01",119.4821,122.0942,116.7917,117.8581,88600.0],["2021-06-02",118.1027,118.3766,114.4634,114.6199,85100.0],["2021-06-03",114.072,116.3319,113.3481,115.9895,79100.0],["2021-06-04",116.1754,118.3522,115.5786,116.3417,51400.0],["2021-06-07",115.9602,116.42,113.9595,115.0601,68700.0],["2021-06-08",114.796,116.6841,114.796,116.1167,39500.0],["2021-06-09",116.3417,116.8994,114.6101,115.246,57500.0],["2021-06-10",115.246,115.246,112.7806,113.6416,36700.0],["2021-06-11",114.297,115.3047,112.6535,113.0546,35200.0],["2021-06-14",113.5927,113.9938,111.636,112.1643,25100.0],["2021-06-15",112.1154,114.4144,112.0322,113.9742,49200.0],["2021-06-16",113.485,114.9917,112.9959,114.1699,66800.0],["2021-06-17",114.0525,114.2286,112.1545,114.2188,62300.0],["2021-06-18",113.0154,114.1405,112.2817,112.5948,171200.0],["2021-06-21",113.1915,114.9134,113.1915,114.3264,46500.0],["2021-06-22",114.1014,115.1286,108.0602,114.8351,45300.0],["2021-06-23",114.9819,116.8113,113.3187,113.7296,60900.0],["2021-06-24",114.1112,115.4906,112.8785,115.158,31300.0],["2021-06-25",114.8156,117.5206,114.1601,115.383,193600.0],["2021-06-28",115.5199,115.5199,113.847,114.5318,32000.0],["2021-06-29",114.4634,115.6863,114.2383,115.5004,38000.0],["2021-06-30",115.3439,116.4787,114.5514,115.8917,51800.0],["2021-07-01",116.8994,117.1929,115.5297,116.0189,47700.0],["2021-07-02",116.4493,116.7331,114.9623,116.4298,20200.0],["2021-07-06",116.3417,116.7868,114.2188,116.2439,46000.0],["2021-07-07",116.4983,117.7994,115.9113,117.232,29800.0],["2021-07-08",115.2754,116.8505,114.5808,115.2754,32500.0],["2021-07-09",116.5668,116.601,115.3243,115.9406,51000.0],["2021-07-12",115.7352,116.7526,114.7079,116.2537,23400.0],["2021-07-13",115.608,115.608,113.3872,113.847,35700.0],["2021-07-14",114.1503,114.1503,112.5556,112.7219,36400.0],["2021-07-15",112.3795,112.3795,110.6186,111.4501,39500.0],["2021-07-16",112.1252,113.2796,111.186,112.0274,71000.0],["2021-07-19",110.0316,111.0197,109.2196,109.5913,38600.0],["2021-07-20",109.7087,114.6003,109.7087,113.2404,66100.0],["2021-07-21",113.7687,115.0503,112.3795,113.6024,24000.0],["2021-07-22",114.2579,114.2579,112.9372,113.1818,25400.0],["2021-07-23",113.7883,114.6296,113.2698,114.0035,19200.0],["2021-07-26",114.1797,114.1797,112.1819,112.8296,14500.0],["2021-07-27",112.2621,113.6807,110.9805,112.0958,25400.0],["2021-07-28",112.2623,113.624,111.606,112.9872,20600.0],["2021-07-29",113.8983,115.6224,113.7709,115.113,20200.0],["2021-07-30",114.7114,116.1416,114.7114,115.8771,27400.0],["2021-08-02",116.6412,119.1098,114.104,115.2795,44300.0],["2021-08-03",115.1914,117.3367,115.1914,117.1408,38800.0],["2021-08-04",115.7007,117.9049,114.9612,117.4249,28400.0],["2021-08-05",118.4044,121.5098,117.9342,121.02,29300.0],["2021-08-06",122.5873,125.7025,122.0437,125.0755,59700.0],["2021-08-09",125.8494,125.9621,123.3221,125.4478,45000.0],["2021-08-10",125.7123,131.1589,125.7123,129.7385,76500.0],["2021-08-11",130.5711,131.057,127.4462,129.4446,56200.0],["2021-08-12",129.6895,131.394,128.6511,129.5229,27600.0],["2021-08-13",129.3956,130.0519,125.9278,127.2013,29500.0],["2021-08-16",127.1817,128.1319,125.5654,127.0152,62100.0],["2021-08-17",126.2119,128.0437,121.2061,124.6249,23600.0],["2021-08-18",124.7425,127.0151,124.7425,125.6339,30700.0],["2021-08-19",125.0266,126.9975,124.8894,126.4862,24700.0],["2021-08-20",126.1923,129.1409,126.1923,128.5923,36000.0],["2021-08-23",129.1115,132.7165,129.1115,131.5116,55200.0],["2021-08-24",134.753,134.753,129.7384,130.5613,39000.0],["2021-08-25",130.5613,131.2666,129.4054,130.6005,39400.0],["2021-08-26",130.1499,130.385,127.4364,128.6707,62400.0],["2021-08-27",129.3564,134.656,129.1213,134.2446,57100.0],["2021-08-30",134.1368,134.1368,132.2668,132.4421,32100.0],["2021-08-31",131.9425,131.9425,129.758,130.0813,55100.0],["2021-09-01",129.8462,129.9932,127.1425,127.2699,49300.0],["2021-09-02",127.2992,129.8511,127.2992,129.3074,30800.0],["2021-09-03",128.6511,130.1499,128.0927,128.2592,23100.0],["2021-09-07",127.789,130.0813,127.2699,129.1311,37600.0],["2021-09-08",128.9352,129.5328,127.6225,127.7303,31300.0],["2021-09-09",128.0046,130.434,127.7499,128.7687,34000.0],["2021-09-10",129.8462,129.8462,126.829,126.8584,35800.0],["2021-09-13",128.0144,128.0144,124.3507,124.6543,27900.0],["2021-09-14",125.4282,125.7809,122.0838,122.8714,66900.0],["2021-09-15",122.8714,125.5947,121.6861,125.2323,37400.0],["2021-09-16",125.3302,125.6045,123.3808,124.3115,26500.0],["2021-09-17",124.8894,124.8894,119.5702,119.5702,225400.0],["2021-09-20",116.5628,119.6681,116.5628,119.4722,51500.0],["2021-09-21",119.6192,119.6192,117.131,118.7473,32100.0],["2021-09-22",119.4918,122.1563,117.8167,121.3628,32500.0],["2021-09-23",121.8135,123.6159,121.6763,122.4992,24500.0],["2021-09-24",122.0878,123.6992,122.0486,122.9596,21700.0],["2021-09-27",122.7049,127.2796,122.3522,125.9572,64000.0],["2021-09-28",126.0453,126.3686,123.5278,125.4086,33100.0],["2021-09-29",124.4584,126.496,124.0861,126.0747,16600.0],["2021-09-30",126.9466,127.3139,124.8111,125.0951,42700.0],["2021-10-01",126.0551,128.3278,124.4584,128.0829,36000.0],["2021-10-04",128.0927,129.8658,125.3498,129.2683,33900.0],["2021-10-05",130.287,131.6977,128.847,129.9638,40900.0],["2021-10-06",128.3474,130.3262,127.7792,130.1107,33600.0],["2021-10-07",130.9825,133.9017,130.9825,132.7262,51200.0],["2021-10-08",133.0593,134.4307,131.7466,133.4511,17200.0],["2021-10-11",133.1377,134.4503,129.5523,130.0911,23000.0],["2021-10-12",131.1686,131.1686,127.8067,130.0911,20000.0],["2021-10-13",129.4544,130.9532,128.896,129.7287,15500.0],["2021-10-14",131.3352,134.8226,131.3352,134.8226,32500.0],["2021-10-15",137.0267,140.0831,134.2446,134.3622,44500.0],["2021-10-18",133.8234,137.1344,133.8234,135.6454,23600.0],["2021-10-19",135.8511,136.4095,132.3931,132.3931,34100.0],["2021-10-20",132.7947,133.0592,130.5123,131.6682,17000.0],["2021-10-21",133.5785,133.9704,132.0503,133.5197,25000.0],["2021-10-22",133.265,134.8618,132.3638,133.7058,22700.0],["2021-10-25",133.9899,135.1557,133.0985,133.3924,25600.0],["2021-10-26",133.2356,134.9989,133.2258,134.5287,30700.0],["2021-10-27",134.5287,136.0862,132.5499,132.5695,26600.0],["2021-10-28",133.001,136.5707,132.9912,135.7469,32100.0],["2021-10-29",135.3154,137.4337,135.3007,135.9431,32200.0],["2021-11-01",136.1588,140.8269,135.7273,140.5327,35800.0],["2021-11-02",140.8661,142.6902,139.7776,141.229,32800.0],["2021-11-03",136.2667,136.2667,124.979,134.0798,56600.0],["2021-11-04",134.1385,137.4337,131.3044,131.8143,52100.0],["2021-11-05",132.5106,137.5318,130.7258,136.708,74200.0],["2021-11-08",137.571,141.7389,133.9032,138.3653,39300.0],["2021-11-09",138.8459,138.9047,137.012,138.1202,28200.0],["2021-11-10",137.5318,139.7481,136.9826,138.6007,19200.0],["2021-11-11",140.8269,141.5918,136.4432,139.8364,44200.0],["2021-11-12",140.5523,141.7389,138.9842,139.7383,19600.0],["2021-11-15",140.4738,140.4738,136.4922,138.3457,31200.0],["2021-11-16",137.0022,140.5033,136.4874,139.4834,32200.0],["2021-11-17",139.5618,141.4153,138.3359,140.1306,30900.0],["2021-11-18",139.6108,141.3957,138.1594,138.2967,57100.0],["2021-11-19",138.4438,138.4634,135.0016,135.3448,39400.0],["2021-11-22",135.4135,137.2523,133.0403,133.7267,39200.0],["2021-11-23",134.4132,134.8741,132.6872,133.9719,20600.0],["2021-11-24",133.7169,135.286,132.648,133.3148,15800.0],["2021-11-26",130.0099,132.8245,125.3909,126.5775,30100.0],["2021-11-29",128.1466,128.1466,123.4589,124.0669,32700.0],["2021-11-30",122.7332,125.7684,117.7121,117.8788,70300.0],["2021-12-01",120.8503,122.8411,116.702,117.1629,73400.0],["2021-12-02",117.6826,120.3305,117.6826,119.9971,46900.0],["2021-12-03",119.9284,122.9097,117.7022,120.2815,35400.0],["2021-12-06",121.6152,121.9977,118.6143,119.2419,42400.0],["2021-12-07",120.8405,122.8067,119.9235,120.8601,26700.0],["2021-12-08",120.6933,122.135,119.0164,119.5852,19600.0],["2021-12-09",118.781,118.781,115.2702,115.6624,27100.0],["2021-12-10",116.6725,116.6725,113.7403,115.8684,27100.0],["2021-12-13",115.1132,115.6036,113.4019,114.2895,34100.0],["2021-12-14",113.3284,114.1816,110.5236,111.5729,67900.0],["2021-12-15",111.5926,114.6817,110.0499,114.1914,51600.0],["2021-12-16",115.2702,116.0253,112.5536,113.2401,37800.0],["2021-12-17",113.0832,115.4957,108.0748,114.4562,106700.0],["2021-12-20",112.7007,112.8135,108.7897,110.2882,49000.0],["2021-12-21",112.0633,113.6226,111.8083,112.8086,22200.0],["2021-12-22",112.5438,114.2061,109.6969,114.1326,20100.0],["2021-12-23",114.211,115.6918,114.211,114.7504,17900.0],["2021-12-27",114.3385,117.2413,114.3385,116.5941,16800.0],["2021-12-28",116.0939,117.7905,115.7605,116.0939,17000.0],["2021-12-29",116.6921,117.4571,116.3489,116.9275,13400.0],["2021-12-30",116.5156,117.7317,115.8782,116.9667,29200.0],["2021-12-31",116.3783,121.2916,116.3783,118.526,23100.0],["2022-01-03",118.5162,122.9048,118.0847,120.0559,43200.0],["2022-01-04",120.1834,123.758,118.4378,123.2529,32500.0],["2022-01-05",123.606,125.6507,121.1837,121.6544,42000.0],["2022-01-06",122.5567,123.6452,121.0268,123.1353,33600.0],["2022-01-07",123.5668,123.8727,119.6244,120.1736,50100.0],["2022-01-10",119.8205,119.8205,116.7216,118.9477,43100.0],["2022-01-11",119.7431,121.0219,118.3005,120.3795,41300.0],["2022-01-12",120.4776,121.3602,118.7467,120.252,41800.0],["2022-01-13",120.2422,122.184,120.2128,120.5561,33900.0],["2022-01-14",119.3792,120.1344,117.918,118.1926,44000.0],["2022-01-18",116.9569,117.967,115.9468,116.8294,45900.0],["2022-01-19",116.6823,118.6241,115.5791,116.143,28800.0],["2022-01-20",115.9272,117.6925,113.1813,113.4951,33100.0],["2022-01-21",112.7694,115.6918,112.5144,112.7302,70400.0],["2022-01-24",111.3082,116.5843,110.8178,116.0057,53900.0],["2022-01-25",115.1917,115.4369,112.2251,112.8773,41900.0],["2022-01-26",113.397,114.9691,108.6309,110.1215,37600.0],["2022-01-27",110.3863,113.4784,107.9836,108.729,38400.0],["2022-01-28",108.2085,108.562,105.2133,108.562,58500.0],["2022-01-31",108.0219,111.1349,107.8844,109.0039,122800.0],["2022-02-01",110.0841,111.0367,107.089,110.7912,78500.0],["2022-02-02",110.5359,111.459,108.1496,110.2904,89600.0],["2022-02-03",110.2904,115.4067,109.2985,110.9778,94200.0],["2022-02-04",110.9778,113.531,107.851,111.2233,83900.0],["2022-02-07",110.6635,112.4017,110.6635,110.9189,56900.0],["2022-02-08",111.6848,113.531,109.4065,113.1579,44700.0],["2022-02-09",114.3952,114.4148,112.8731,113.7176,38800.0],["2022-02-10",112.1366,114.5131,111.0858,111.3804,52800.0],["2022-02-11",111.5277,114.0662,110.3689,111.6848,51600.0],["2022-02-14",111.7241,113.7274,111.7241,113.2266,46500.0],["2022-02-15",113.6685,115.1317,112.6472,113.1087,45400.0],["2022-02-16",112.9516,114.1889,112.8239,113.4819,59300.0],["2022-02-17",113.256,113.9631,111.8321,112.6472,34100.0],["2022-02-18",112.1267,113.9729,112.1267,112.4508,42400.0],["2022-02-22",113.1971,113.6106,111.8027,112.6079,48700.0],["2022-02-23",113.1873,114.0741,112.5981,113.0302,57100.0],["2022-02-24",111.9107,114.2675,110.8256,114.189,61300.0],["2022-02-25",114.0711,116.6931,113.639,115.7013,36100.0],["2022-02-28",114.7684,118.5491,114.3265,118.1661,74800.0],["2022-03-01",119.0794,119.0794,116.6047,117.1939,83500.0],["2022-03-02",117.626,121.5541,117.626,120.5328,56700.0],["2022-03-03",119.8061,120.0565,114.3363,116.7324,101500.0],["2022-03-04",116.1726,117.4002,115.0531,117.3019,34600.0],["2022-03-07",117.3805,121.2791,117.3805,120.8471,65200.0],["2022-03-08",120.3757,122.5489,118.9223,119.7668,55600.0],["2022-03-09",121.1908,122.3986,119.9338,121.1122,30400.0],["2022-03-10",119.8061,121.9273,119.3102,121.4068,35600.0],["2022-03-11",122.1629,122.1629,119.3347,119.3347,20000.0],["2022-03-14",119.2955,119.7177,115.8584,116.1334,42500.0],["2022-03-15",116.8993,117.3167,114.8273,115.6325,35600.0],["2022-03-16",116.1628,116.7029,113.6489,114.2479,49500.0],["2022-03-17",113.6881,115.9566,113.4407,115.2299,25600.0],["2022-03-18",116.4329,116.7913,113.9729,115.387,69100.0],["2022-03-21",115.6816,118.2241,115.3576,116.8306,31200.0],["2022-03-22",117.0466,118.939,116.3101,117.0859,17300.0],["2022-03-23",116.7913,117.3805,115.1514,115.1514,22700.0],["2022-03-24",112.7945,114.7929,112.7945,113.4525,48200.0],["2022-03-25",113.9435,115.6325,113.2806,113.6783,53500.0],["2022-03-28",113.9042,114.5425,111.6946,113.1971,35200.0],["2022-03-29",113.2168,115.7995,113.2168,115.6816,52100.0],["2022-03-30",116.0941,117.6064,115.1906,116.9288,31400.0],["2022-03-31",116.5262,117.1547,114.9549,115.4754,61400.0],["2022-04-01",115.446,115.8977,111.8076,112.2249,71500.0],["2022-04-04",112.5686,113.1284,108.8969,112.4901,55800.0],["2022-04-05",112.6668,113.1578,107.7273,109.3967,72400.0],["2022-04-06",108.6798,110.3591,108.6258,109.0334,27800.0],["2022-04-07",109.2985,109.8583,107.1774,109.0039,35400.0],["2022-04-08",109.2592,109.5538,106.5489,106.8238,29400.0],["2022-04-11",106.1561,107.7862,105.6159,105.9302,27400.0],["2022-04-12",107.0792,108.398,105.8811,106.3917,33000.0],["2022-04-13",107.0546,107.6978,106.0922,107.4916,30700.0],["2022-04-14",108.2281,108.7781,106.814,107.7371,41000.0],["2022-04-18",107.2854,108.125,106.0137,106.9515,30300.0],["2022-04-19",107.305,109.6815,107.305,109.3476,31100.0],["2022-04-20",109.9859,112.6668,109.9859,110.8206,41400.0],["2022-04-21",111.5277,112.0285,110.9679,111.2724,30700.0],["2022-04-22",110.5359,111.0563,108.0219,108.4638,34900.0],["2022-04-25",107.8942,108.7486,105.8683,108.6307,31500.0],["2022-04-26",108.0514,108.7388,105.0169,105.4687,41300.0],["2022-04-27",105.8418,105.8811,103.8287,104.0644,31100.0],["2022-04-28",104.9201,106.1988,103.7496,105.4512,47100.0],["2022-04-29",105.6676,105.9725,103.2578,103.7791,36600.0],["2022-05-02",103.3857,105.3627,102.7267,103.7988,31200.0],["2022-05-03",103.189,105.6971,102.8201,104.3988,27000.0],["2022-05-04",105.0086,108.0086,103.8185,107.8315,32500.0],["2022-05-05",107.1332,107.8463,103.2677,104.2316,35200.0],["2022-05-06",103.6316,104.684,100.9788,103.6709,36700.0],["2022-05-09",103.1791,105.8053,101.9004,104.2807,31500.0],["2022-05-10",105.6578,106.1299,101.0841,102.1267,54900.0],["2022-05-11",102.3136,104.2512,100.7103,101.1628,33600.0],["2022-05-12",101.1628,103.7889,101.0054,103.6316,36200.0],["2022-05-13",104.6152,105.9824,103.7604,104.3693,41500.0],["2022-05-16",104.3595,105.828,102.5103,103.6906,24400.0],["2022-05-17",105.0873,106.366,103.9267,105.9529,24400.0],["2022-05-18",104.1234,106.0414,101.2808,103.1103,53700.0],["2022-05-19",102.3529,103.6267,100.7496,102.4808,48000.0],["2022-05-20",103.4841,104.6103,100.6907,103.9464,40900.0],["2022-05-23",104.025,104.7529,102.7267,103.5332,52700.0],["2022-05-24",102.7365,104.5906,101.7529,103.5234,65400.0],["2022-05-25",102.6086,104.4775,102.6086,103.3857,55200.0],["2022-05-26",104.0545,105.4414,104.0545,104.1135,52100.0],["2022-05-27",104.8316,107.3643,104.8316,106.1004,63300.0],["2022-05-31",105.9135,105.9135,103.6316,104.3791,72500.0],["2022-06-01",105.0873,107.9201,104.448,106.0611,70700.0],["2022-06-02",106.6217,110.4381,106.6217,110.2413,37000.0],["2022-06-03",109.72,110.1823,108.0233,108.0873,29400.0],["2022-06-06",109.002,109.602,107.7824,109.425,32200.0],["2022-06-07",108.6577,110.321,107.8807,109.9069,39900.0],["2022-06-08",109.1889,110.5954,107.8709,107.9102,38400.0],["2022-06-09",108.6105,109.5577,108.0184,108.3725,36500.0],["2022-06-10",106.8873,107.2414,104.6004,104.9791,36000.0],["2022-06-13",103.907,104.3103,101.989,102.766,48400.0],["2022-06-14",102.766,102.8054,101.1333,101.4283,50700.0],["2022-06-15",101.7234,103.4545,99.8152,101.6545,49600.0],["2022-06-16",100.3464,100.5726,95.7087,96.2054,69000.0],["2022-06-17",96.7759,97.6612,94.9169,95.5858,75100.0],["2022-06-21",96.1563,98.5169,94.676,96.7464,50600.0],["2022-06-22",95.7431,96.9726,94.4546,95.9104,53400.0],["2022-06-23",95.9104,98.268,95.4481,97.3169,47000.0],["2022-06-24",97.4054,99.7267,95.6153,99.7169,151100.0],["2022-06-27",100.5431,102.3136,99.6775,100.9267,40300.0],["2022-06-28",100.8677,101.7726,99.2152,99.4808,43400.0],["2022-06-29",99.2841,100.1398,98.3841,99.5398,44200.0],["2022-06-30",98.3497,102.0381,97.5628,101.3398,51400.0],["2022-07-01",100.73,103.5234,100.5431,103.1201,42600.0],["2022-07-05",102.2939,103.9562,100.3366,103.9464,44900.0],["2022-07-06",103.5627,103.7496,102.0775,103.0808,31900.0],["2022-07-07",103.3168,104.9004,103.3168,104.4873,30900.0],["2022-07-08",103.5135,104.5955,103.2676,103.7004,62200.0],["2022-07-11",102.7857,104.8414,102.5595,104.6053,44600.0],["2022-07-12",104.1529,107.0348,104.1529,106.366,54800.0],["2022-07-13",105.8152,105.8152,103.0414,103.1103,43200.0],["2022-07-14",101.6447,105.2152,100.5136,104.9103,56500.0],["2022-07-15",106.7889,107.9594,104.5562,105.3332,68000.0],["2022-07-18",106.1102,106.1102,103.5726,103.8971,53500.0],["2022-07-19",104.5365,107.802,104.5365,107.4873,39700.0],["2022-07-20",107.6938,110.2394,107.5266,109.4938,48200.0],["2022-07-21",108.884,111.0479,108.884,110.8512,45400.0],["2022-07-22",111.5593,112.0511,109.4643,110.4872,25800.0],["2022-07-25",110.8315,111.4217,110.0151,110.802,29200.0],["2022-07-26",110.9495,112.4643,109.9266,112.1889,21100.0],["2022-07-27",111.7954,113.8511,111.2623,113.5757,32500.0],["2022-07-28",113.6447,116.4422,113.6447,116.3831,19200.0],["2022-07-29",116.8855,118.7374,115.9595,117.6834,38200.0],["2022-08-01",117.2598,119.2102,116.7377,118.4123,41800.0],["2022-08-02",118.6586,118.9836,116.3437,116.3437,33900.0],["2022-08-03",116.255,117.1022,113.625,115.7034,37400.0],["2022-08-04",116.0482,117.1022,114.3539,116.7673,23500.0],["2022-08-05",116.2353,118.3827,114.6149,118.2054,26400.0],["2022-08-08",119.1806,124.0862,118.4813,123.6331,196900.0],["2022-08-09",124.0566,128.0559,124.0034,127.8195,174900.0],["2022-08-10",129.6024,133.4933,128.0805,132.2029,58700.0],["2022-08-11",132.3507,135.8575,131.9961,135.3846,63300.0],["2022-08-12",136.0742,140.3099,136.0742,140.3099,50900.0],["2022-08-15",139.6992,141.8663,139.2953,139.9553,94000.0],["2022-08-16",138.8717,139.7878,135.8082,137.5025,73500.0],["2022-08-17",137.0789,137.9704,134.7936,137.335,45300.0],["2022-08-18",137.8965,139.1672,136.6652,138.98,33000.0],["2022-08-19",138.7239,138.783,135.296,136.1924,41800.0],["2022-08-22",135.8082,137.3055,131.7006,132.1143,72000.0],["2022-08-23",132.5477,132.6758,128.9277,130.8436,71800.0],["2022-08-24",130.5579,132.0651,129.8783,131.9469,55600.0],["2022-08-25",132.3211,134.2518,126.6571,132.9516,41800.0],["2022-08-26",132.6462,132.8038,129.2114,129.4842,43800.0],["2022-08-29",128.6863,129.2281,126.7477,128.7553,46500.0],["2022-08-30",129.6221,129.8388,125.3175,125.9381,46100.0],["2022-08-31",125.8987,126.0661,124.1453,124.7068,36500.0],["2022-09-01",124.4506,124.4506,121.9092,123.8301,44600.0],["2022-09-02",124.5196,125.6721,123.0125,124.5885,65100.0],["2022-09-06",124.7363,125.613,123.1405,124.9431,40700.0],["2022-09-07",125.416,126.8246,123.2292,126.8049,65300.0],["2022-09-08",126.667,126.667,124.6269,125.7509,39200.0],["2022-09-09",126.4798,127.7604,125.5834,126.933,40100.0],["2022-09-12",127.6717,128.7848,124.9638,128.4795,24500.0],["2022-09-13",127.918,127.918,123.8695,124.4703,50000.0],["2022-09-14",124.0369,125.0712,123.6232,124.9038,40500.0],["2022-09-15",124.5393,125.1598,122.3722,123.0518,61100.0],["2022-09-16",121.1113,122.4904,118.2252,121.7319,154200.0],["2022-09-19",121.4068,125.8494,120.2248,125.7607,46700.0],["2022-09-20",125.0416,125.4948,122.0619,124.2339,51800.0],["2022-09-21",125.5736,126.9526,123.4557,123.899,39900.0],["2022-09-22",124.0665,124.0665,120.54,120.7863,34100.0],["2022-09-23",120.3529,120.3529,117.4667,118.698,39400.0],["2022-09-26",118.0971,120.806,117.447,117.7326,39000.0],["2022-09-27",118.629,120.2937,118.4221,118.7078,54900.0],["2022-09-28",118.7078,121.7417,118.4418,121.3477,40400.0],["2022-09-29",119.7864,119.8209,117.5849,118.9048,42900.0],["2022-09-30",119.4368,124.4309,117.8804,118.0084,76600.0],["2022-10-03",118.8851,122.8943,118.8851,122.057,41600.0],["2022-10-04",123.9581,126.1154,123.0322,124.3324,57400.0],["2022-10-05",123.9975,124.3423,121.3773,123.8202,43100.0],["2022-10-06",123.3474,124.2044,121.3773,121.791,40900.0],["2022-10-07",120.3627,120.3627,113.9304,114.285,48100.0],["2022-10-10",115.1912,116.0975,113.9205,115.7625,29000.0],["2022-10-11",115.2602,118.3365,114.7775,116.8362,46600.0],["2022-10-12",117.1908,117.7523,115.2208,115.6443,38200.0],["2022-10-13",113.6545,118.304,113.2704,117.575,42800.0],["2022-10-14",118.9935,118.9935,115.733,115.9792,36400.0],["2022-10-17",117.5356,119.5156,117.4076,119.289,60400.0],["2022-10-18",120.5301,121.2098,118.7472,120.1952,36300.0],["2022-10-19",118.8753,119.7027,117.1317,119.3973,33500.0],["2022-10-20",118.5798,119.3284,113.2901,113.4083,44100.0],["2022-10-21",114.4229,116.9249,113.428,116.6885,32700.0],["2022-10-24",117.5849,119.8308,116.4521,118.7669,38500.0],["2022-10-25",119.3284,123.2193,119.3284,122.9534,43200.0],["2022-10-26",123.5641,125.7213,122.2638,123.7414,42500.0],["2022-10-27",124.4408,127.2777,123.6872,125.6721,43300.0],["2022-10-28",126.9938,129.9134,124.7646,128.2465,59900.0],["2022-10-31",127.5856,129.2033,125.7707,127.1615,72700.0],["2022-11-01",127.6152,130.7124,124.7844,126.6486,60800.0],["2022-11-02",126.3428,129.7063,124.0249,124.3997,68800.0],["2022-11-03",122.6736,126.5105,121.9634,122.5848,64600.0],["2022-11-04",124.5575,124.8633,121.8943,123.1273,36200.0],["2022-11-07",122.7525,124.7449,120.9671,120.9967,83600.0],["2022-11-08",120.9474,123.4429,118.6689,118.6689,81700.0],["2022-11-09",117.4656,119.9117,114.3092,114.6446,72100.0],["2022-11-10",118.521,120.4158,116.1734,116.7455,105200.0],["2022-11-11",117.5445,118.9944,113.4511,113.5892,66500.0],["2022-11-14",113.5399,114.8616,112.1688,113.7963,68700.0],["2022-11-15",115.8282,117.3176,112.2773,115.986,54300.0],["2022-11-16",115.1674,118.1363,113.6385,117.0908,42400.0],["2022-11-17",115.6408,118.4815,113.6454,118.4322,80700.0],["2022-11-18",120.5233,121.7168,117.2782,120.9277,69500.0],["2022-11-21",120.7502,121.0263,116.0452,116.7751,93500.0],["2022-11-22",117.8996,118.2152,114.6545,116.0058,66000.0],["2022-11-23",116.6272,117.939,115.9071,116.6962,42800.0],["2022-11-25",115.8874,118.235,114.7137,116.854,44700.0],["2022-11-28",116.5483,117.8108,114.5164,116.5384,44500.0],["2022-11-29",114.7136,118.6443,114.7136,117.2091,54900.0],["2022-11-30",117.8305,119.6947,114.832,119.3002,74000.0],["2022-12-01",120.5726,120.5923,116.9823,120.4247,55500.0],["2022-12-02",119.241,121.3716,118.4322,120.3754,52900.0],["2022-12-05",119.389,120.9129,117.2584,117.2584,56600.0],["2022-12-06",116.8836,118.373,111.863,112.2181,69300.0],["2022-12-07",111.7546,112.6324,110.5216,111.5474,52600.0],["2022-12-08",111.725,113.7914,110.5709,113.5991,36500.0],["2022-12-09",112.7508,115.0983,112.445,114.467,48200.0],["2022-12-12",114.5164,114.8419,112.7015,114.329,33600.0],["2022-12-13",117.3374,117.8009,114.832,116.5187,85300.0],["2022-12-14",116.1143,117.0316,113.0368,114.4769,61800.0],["2022-12-15",114.0133,115.3745,110.1764,112.81,84400.0],["2022-12-16",112.9875,115.2857,112.4055,114.832,107600.0],["2022-12-19",115.118,117.6431,114.1317,117.1105,70200.0],["2022-12-20",116.7258,117.5346,115.6507,116.8836,70900.0],["2022-12-21",117.3669,120.0893,116.4693,118.5407,48900.0],["2022-12-22",117.436,118.3237,112.6028,113.3327,63300.0],["2022-12-23",112.9382,116.3017,111.9123,115.5717,31400.0],["2022-12-27",114.615,116.3411,114.2895,114.3684,41900.0],["2022-12-28",114.4769,116.203,112.0899,112.0899,57200.0],["2022-12-29",113.1848,115.8036,112.1491,115.4238,65200.0],["2022-12-30",113.6779,115.483,113.6089,114.3487,50300.0],["2023-01-03",114.98,116.3806,113.4018,115.3548,57700.0],["2023-01-04",114.6742,117.288,114.3191,117.219,95000.0],["2023-01-05",116.4595,117.0513,114.7235,115.2857,74200.0],["2023-01-06",116.1537,120.0991,115.2068,119.7145,76700.0],["2023-01-09",120.3655,122.713,118.7972,120.5529,97000.0],["2023-01-10",119.7342,126.9839,119.0339,126.5598,153400.0],["2023-01-11",126.8755,128.2258,122.8314,124.9619,77000.0],["2023-01-12",124.5871,128.7791,123.9854,127.1221,65000.0],["2023-01-13",123.9361,129.5288,123.9361,129.292,74300.0],["2023-01-17",129.3907,129.5584,123.1865,123.2555,84300.0],["2023-01-18",123.216,123.6402,118.5802,118.5802,67100.0],["2023-01-19",118.6887,119.8822,117.2979,119.3594,87000.0],["2023-01-20",120.5529,121.2729,118.0179,120.691,90100.0],["2023-01-23",120.3852,127.2207,119.6159,126.9741,109600.0],["2023-01-24",127.2305,128.6016,125.5636,128.3254,93800.0],["2023-01-25",127.2798,127.8026,124.6561,127.5067,69100.0],["2023-01-26",128.5833,130.9932,127.6154,130.9339,67400.0],["2023-01-27",130.2721,130.7759,125.9363,127.4869,88200.0],["2023-01-30",126.5981,129.4425,126.4598,128.0005,77700.0],["2023-01-31",128.5042,134.124,128.0993,133.5413,68300.0],["2023-02-01",133.3339,136.0697,131.3043,135.0722,58900.0],["2023-02-02",135.1117,146.2821,134.0944,145.1463,119500.0],["2023-02-03",143.5068,147.0722,138.8352,139.5364,127800.0],["2023-02-06",139.7438,143.5562,139.5265,143.1908,71600.0],["2023-02-07",142.7167,143.013,138.5191,140.7018,110800.0],["2023-02-08",139.3092,140.4944,138.1537,138.766,65300.0],["2023-02-09",138.5685,140.9981,136.6228,136.761,61000.0],["2023-02-10",136.7413,139.2599,135.7043,137.8376,64000.0],["2023-02-13",137.7191,139.971,137.087,138.6277,68000.0],["2023-02-14",137.5413,139.2599,136.3068,137.7191,65600.0],["2023-02-15",136.9487,141.5413,136.2969,140.4055,73500.0],["2023-02-16",138.766,141.5739,137.808,138.2524,73800.0],["2023-02-17",139.2006,139.9759,136.9882,139.3784,50800.0],["2023-02-21",137.7783,139.566,136.3561,138.3314,102300.0],["2023-02-22",138.3314,140.0994,137.3833,139.2895,81400.0],["2023-02-23",140.1389,141.7537,137.4228,140.4451,66300.0],["2023-02-24",138.7858,141.8278,137.8772,141.5611,58600.0],["2023-02-27",142.2426,144.7809,142.2426,142.7265,141800.0],["2023-02-28",142.3808,145.9463,139.8129,139.8129,172800.0],["2023-03-01",140.0302,141.6055,139.0129,140.2969,64500.0],["2023-03-02",139.4969,141.6401,138.4184,140.3364,80900.0],["2023-03-03",141.7191,142.5932,140.0598,141.7092,80400.0],["2023-03-06",142.3117,143.5611,139.25,139.8821,87700.0],["2023-03-07",140.1093,141.9068,139.9907,140.9586,71900.0],["2023-03-08",140.445,141.8179,139.7142,141.2352,69900.0],["2023-03-09",141.6994,142.0253,139.0673,139.0722,70500.0],["2023-03-10",137.5611,138.7463,134.2129,134.9833,80500.0],["2023-03-13",132.5537,135.7833,132.0006,132.6919,80400.0],["2023-03-14",135.6845,137.4722,133.1364,134.5882,69300.0],["2023-03-15",131.2796,132.5734,128.4549,130.4006,98900.0],["2023-03-16",129.0573,133.808,128.5734,133.5215,68600.0],["2023-03-17",132.8203,132.8993,129.3931,129.5314,110500.0],["2023-03-20",130.7759,134.6277,129.3141,133.3043,53700.0],["2023-03-21",135.6549,136.6327,133.8475,136.445,66400.0],["2023-03-22",135.971,137.6302,134.3018,134.7068,58200.0],["2023-03-23",135.1512,137.4228,133.0771,134.3512,55100.0],["2023-03-24",133.1561,134.8252,131.7043,134.5487,58100.0],["2023-03-27",136.0994,136.4253,134.4993,135.1018,80500.0],["2023-03-28",134.3808,136.5932,133.8771,134.9438,65800.0],["2023-03-29",135.9216,136.3068,134.1241,134.4401,63200.0],["2023-03-30",135.2697,136.208,134.4796,134.7561,53500.0],["2023-03-31",135.7833,137.2747,134.8154,137.2154,73400.0],["2023-04-03",137.324,138.203,135.1808,137.7981,60900.0],["2023-04-04",136.6425,138.8845,132.287,133.0178,53400.0],["2023-04-05",132.4746,133.1364,129.4721,130.9635,51300.0],["2023-04-06",131.2697,132.4845,130.6179,132.129,33200.0],["2023-04-10",131.1907,137.0653,131.1907,133.3636,64800.0],["2023-04-11",134.5092,136.127,133.4327,134.0944,43000.0],["2023-04-12",134.2722,136.1487,134.2722,134.9339,22200.0],["2023-04-13",135.0623,136.3265,134.0253,135.9216,48500.0],["2023-04-14",136.8499,139.7833,136.8499,138.4598,53100.0],["2023-04-17",137.087,140.1882,137.087,139.9018,33300.0],["2023-04-18",140.6821,141.2352,134.1438,135.7932,49600.0],["2023-04-19",134.7364,137.8574,134.6732,136.9191,55700.0],["2023-04-20",135.4573,137.6499,135.329,137.4327,71700.0],["2023-04-21",137.3438,137.4525,135.166,136.5043,54500.0],["2023-04-24",137.3537,138.4401,135.0228,137.4623,42000.0],["2023-04-25",136.4253,137.413,135.0574,135.4475,51500.0],["2023-04-26",134.3907,135.5067,130.9832,131.5363,40500.0],["2023-04-27",131.3089,134.3354,131.3089,133.2672,28900.0],["2023-04-28",135.0773,135.0773,132.9409,133.198,29000.0],["2023-05-01",132.743,137.0257,132.743,135.3838,22900.0],["2023-05-02",134.1673,134.7706,132.2979,132.743,53200.0],["2023-05-03",133.6233,136.4669,133.6233,134.3354,32500.0],["2023-05-04",133.0595,133.2277,130.6165,131.5858,30400.0],["2023-05-05",133.742,135.1168,131.5858,134.1574,72700.0],["2023-05-08",135.1267,135.4531,132.8617,133.3365,34300.0],["2023-05-09",133.3958,133.564,131.21,132.6145,22200.0],["2023-05-10",134.3849,135.0377,132.0309,134.6322,30900.0],["2023-05-11",133.1189,133.2652,131.3385,132.832,34600.0],["2023-05-12",133.8409,134.7014,131.8529,133.7816,23000.0],["2023-05-15",133.653,134.8399,132.9013,133.2969,25300.0],["2023-05-16",133.2079,133.2079,131.6056,132.0902,30700.0],["2023-05-17",133.5125,135.7993,133.5125,134.9981,35200.0],["2023-05-18",134.9981,136.7191,134.375,136.1652,33900.0],["2023-05-19",138.0543,138.2423,136.0663,137.2235,37700.0],["2023-05-22",137.1839,138.9544,136.2147,137.7675,37600.0],["2023-05-23",136.0366,136.1949,132.6343,132.8914,54400.0],["2023-05-24",132.6936,134.0783,131.3287,132.0507,41600.0],["2023-05-25",134.2168,141.526,134.2168,138.9148,59800.0],["2023-05-26",140.1808,143.1678,139.0829,142.5348,38000.0],["2023-05-30",141.9414,144.7306,141.8623,142.2777,42600.0],["2023-05-31",142.4952,143.8206,139.3995,140.1709,77600.0],["2023-06-01",139.7852,143.7316,138.5588,143.0492,40500.0],["2023-06-02",144.6811,152.8805,144.6811,151.8519,66700.0],["2023-06-05",156.3125,162.6327,152.2178,153.7608,56800.0],["2023-06-06",152.9596,157.7516,152.9596,154.8784,68000.0],["2023-06-07",156.2433,159.3985,155.1603,156.728,75300.0],["2023-06-08",155.3828,158.8545,155.3828,155.6202,29500.0],["2023-06-09",154.8685,156.2334,153.8696,154.8586,43300.0],["2023-06-12",155.7686,158.3698,155.0268,155.4224,54800.0],["2023-06-13",155.9763,159.2699,154.4333,158.4489,44100.0],["2023-06-14",158.2511,159.9622,155.3433,157.4005,51200.0],["2023-06-15",157.0543,159.3391,156.1345,159.1017,28400.0],["2023-06-16",160.7337,162.3953,158.2808,159.1413,67000.0],["2023-06-20",157.7566,160.3677,154.1168,160.0809,38000.0],["2023-06-21",158.7358,162.247,158.7308,160.5755,101400.0],["2023-06-22",160.9711,162.3459,158.7724,162.0393,108100.0],["2023-06-23",159.9523,163.0877,156.1741,157.994,208000.0],["2023-06-26",157.2917,161.3667,157.2917,158.1324,65200.0],["2023-06-27",160.1403,163.0877,158.6072,161.3074,49900.0],["2023-06-28",160.8623,162.8305,160.8623,161.1095,42200.0],["2023-06-29",161.1194,163.78,161.1194,162.0195,67000.0],["2023-06-30",164.6999,164.8384,162.4942,164.3735,99500.0],["2023-07-03",163.1569,163.1569,161.5645,162.8503,16200.0],["2023-07-05",162.0195,162.0195,157.3906,158.0632,42600.0],["2023-07-06",157.3412,159.893,154.3147,155.6796,45900.0],["2023-07-07",156.2433,157.3016,154.5125,154.7498,44600.0],["2023-07-10",154.1168,157.0643,154.1168,156.7576,45100.0],["2023-07-11",157.6577,158.5973,154.8389,156.451,69100.0],["2023-07-12",158.8446,159.8238,157.1335,157.8753,45100.0],["2023-07-13",158.7852,159.6161,157.2621,159.1116,36900.0],["2023-07-14",159.4974,159.7644,157.7665,159.5963,31800.0],["2023-07-17",159.7249,164.3735,159.6358,164.235,38400.0],["2023-07-18",164.5218,167.9737,164.5218,167.9737,118000.0],["2023-07-19",167.8451,172.3157,165.6395,171.1189,76700.0],["2023-07-20",171.2079,171.5937,168.0924,171.297,62200.0],["2023-07-21",172.3256,172.3256,168.7353,170.0408,80900.0],["2023-07-24",170.931,174.8477,169.7837,171.3316,111100.0],["2023-07-25",171.1387,175.1494,171.1387,171.6036,117600.0],["2023-07-26",171.1189,173.7499,170.2486,173.5125,80100.0],["2023-07-27",174.77,175.3937,172.2401,175.1066,65800.0],["2023-07-28",176.5621,178.3741,174.468,178.1067,83900.0],["2023-07-31",177.8988,178.8394,176.7106,178.7701,50200.0],["2023-08-01",178.4236,179.285,175.364,178.8691,86000.0],["2023-08-02",177.1859,179.8939,176.6859,179.1365,58700.0],["2023-08-03",176.0473,183.6862,165.5617,182.9089,140800.0],["2023-08-04",182.1861,184.5526,177.9978,179.3543,56200.0],["2023-08-07",178.7702,184.3744,178.7008,183.8001,71500.0],["2023-08-08",183.4139,185.5971,181.8692,185.1565,67700.0],["2023-08-09",184.8001,184.8001,182.2208,183.7209,54100.0],["2023-08-10",184.0971,185.5823,170.6738,183.8595,56700.0],["2023-08-11",184.4932,185.9586,183.3743,185.6021,69800.0],["2023-08-14",184.9981,186.1566,184.2109,185.7605,32300.0],["2023-08-15",185.6714,187.0655,183.2159,185.9982,45400.0],["2023-08-16",186.6022,188.7508,184.7011,186.0873,72700.0],["2023-08-17",185.7952,185.7952,182.0524,182.394,34400.0],["2023-08-18",180.988,184.2407,180.988,182.8891,37500.0],["2023-08-21",182.6713,183.607,179.3543,179.7702,48300.0],["2023-08-22",179.2454,180.592,179.0276,179.3543,30900.0],["2023-08-23",180.5425,183.5921,180.5425,182.6812,40400.0],["2023-08-24",181.8693,183.1763,179.2355,179.2355,32100.0],["2023-08-25",180.2157,181.6515,179.3939,180.092,42200.0],["2023-08-28",181.2752,183.107,178.9187,178.9187,46100.0],["2023-08-29",178.1364,179.9335,177.2552,179.6909,47300.0],["2023-08-30",179.6216,182.6812,179.6216,179.8791,36100.0],["2023-08-31",179.8692,182.2406,177.7404,177.8592,58700.0],["2023-09-01",179.2355,184.7753,179.2355,183.3842,55600.0],["2023-09-05",183.1565,183.1565,172.6808,174.6413,59300.0],["2023-09-06",175.7304,179.2404,174.8492,178.5919,51700.0],["2023-09-07",178.5919,178.5919,176.1364,177.1067,48400.0],["2023-09-08",176.7305,180.1365,175.8492,179.8692,68600.0],["2023-09-11",179.894,180.7999,175.5522,176.8295,59100.0],["2023-09-12",176.8295,179.5969,175.8987,176.4532,41000.0],["2023-09-13",177.1562,181.6811,173.9877,175.6017,39600.0],["2023-09-14",176.9483,180.2851,176.9285,180.2059,36800.0],["2023-09-15",179.7405,179.7405,175.5918,176.572,85300.0],["2023-09-18",176.5819,177.7057,174.4432,174.7402,49200.0],["2023-09-19",175.0868,175.968,173.3145,175.5621,52900.0],["2023-09-20",177.1364,179.1266,176.0472,176.4235,34500.0],["2023-09-21",175.9978,179.0672,173.7699,177.3939,109500.0],["2023-09-22",176.9879,178.8394,176.3839,177.0869,30900.0],["2023-09-25",175.8789,180.0969,174.7997,177.6711,34200.0],["2023-09-26",176.5324,178.2553,172.958,173.5224,84000.0],["2023-09-27",174.3046,177.1859,173.2551,176.6116,57200.0],["2023-09-28",176.1165,178.1661,174.0174,174.4729,39900.0],["2023-09-29",174.869,175.1363,172.8194,173.5125,51000.0],["2023-10-02",172.5223,173.76,171.4381,172.9976,85100.0],["2023-10-03",171.8887,172.7303,169.2846,170.4232,27500.0],["2023-10-04",170.3143,174.7304,169.9876,174.2056,57600.0],["2023-10-05",175.0126,176.1908,173.5125,175.0076,63500.0],["2023-10-06",173.5323,177.2354,173.5323,175.9977,31400.0],["2023-10-09",175.6908,178.3741,175.6512,177.0968,31800.0],["2023-10-10",177.9681,180.8494,176.3661,177.0275,50000.0],["2023-10-11",177.5008,180.3989,177.2651,179.5722,30100.0],["2023-10-12",179.4731,179.4731,173.8541,175.2155,32100.0],["2023-10-13",173.0471,174.9284,172.4976,174.5422,50300.0],["2023-10-16",176.3146,176.4829,171.5124,173.4729,62500.0],["2023-10-17",172.0669,176.5175,172.0669,173.3144,54900.0],["2023-10-18",171.4926,172.9481,169.2053,172.0768,71000.0],["2023-10-19",172.7302,172.8293,169.4974,171.1856,105200.0],["2023-10-20",172.057,173.4135,170.3589,172.3837,73400.0],["2023-10-23",173.0768,173.7897,171.6312,171.958,66800.0],["2023-10-24",173.9184,175.6542,166.2844,171.5025,60000.0],["2023-10-25",171.354,172.7699,168.3538,171.9084,121200.0],["2023-10-26",173.1376,177.6179,172.8352,176.2104,58700.0],["2023-10-27",175.7346,176.9835,171.2641,175.4471,57700.0],["2023-10-30",175.6751,177.5386,175.016,175.348,61600.0],["2023-10-31",175.6751,179.4715,174.5253,175.7048,62900.0],["2023-11-01",174.8127,177.4494,171.9679,173.4647,126600.0],["2023-11-02",178.1433,179.9076,169.4403,170.1143,93400.0],["2023-11-03",172.8501,177.3998,172.0571,172.969,111400.0],["2023-11-06",171.7499,172.5329,167.6363,168.1121,103300.0],["2023-11-07",168.9546,172.0373,166.5261,170.6892,94300.0],["2023-11-08",171.9779,172.4636,167.0217,167.9237,33300.0],["2023-11-09",169.4403,170.0251,165.8025,166.2783,53800.0],["2023-11-10",167.7155,168.5085,166.3536,167.6759,41400.0],["2023-11-13",166.2981,171.1055,166.2981,168.3301,32000.0],["2023-11-14",169.4998,178.1532,169.4998,178.1532,86600.0],["2023-11-15",176.6267,179.2832,172.4734,172.4734,39900.0],["2023-11-16",172.3743,175.9626,171.284,171.4525,52200.0],["2023-11-17",172.4338,173.9999,171.2196,171.4723,51100.0],["2023-11-20",171.1056,171.5615,167.3389,167.557,43600.0],["2023-11-21",167.5173,175.1795,166.3378,172.2058,81100.0],["2023-11-22",171.6904,174.6145,171.2642,174.0099,43200.0],["2023-11-24",173.653,176.8249,173.653,176.0419,21700.0],["2023-11-27",174.8226,175.9626,173.3457,174.2675,64300.0],["2023-11-28",174.3469,174.6343,171.4525,172.4734,66300.0],["2023-11-29",173.8611,175.6949,173.3556,175.4471,65700.0],["2023-11-30",175.011,178.4208,175.011,175.7742,73900.0],["2023-12-01",176.4879,180.5024,175.5462,179.8184,46200.0],["2023-12-04",178.4307,181.2855,178.1433,178.619,52000.0],["2023-12-05",178.3019,179.8482,177.1174,178.173,45400.0],["2023-12-06",179.5806,182.0289,176.9043,176.9043,39700.0],["2023-12-07",177.5386,179.5211,175.5066,179.5211,43900.0],["2023-12-08",178.9759,182.3758,178.9214,180.9286,33100.0],["2023-12-11",181.8207,187.9415,181.8207,186.1722,75200.0],["2023-12-12",187.1833,189.4234,186.4498,189.4234,59600.0],["2023-12-13",189.4334,194.8455,189.4036,194.1615,83800.0],["2023-12-14",196.5107,200.3567,195.4303,199.5934,99100.0],["2023-12-15",201.8633,203.6525,198.3742,201.7642,172400.0],["2023-12-18",200.9018,201.7245,197.4524,200.6937,121500.0],["2023-12-19",202.7257,205.2732,200.7433,202.0715,52100.0],["2023-12-20",202.0219,206.532,201.0307,201.3677,48000.0],["2023-12-21",202.8447,204.1828,199.534,201.5561,42700.0],["2023-12-22",202.2004,207.1862,200.9911,205.5011,46600.0],["2023-12-26",205.1245,208.7226,204.4901,207.1267,46900.0],["2023-12-27",208.227,209.7039,206.1553,208.0287,45500.0],["2023-12-28",206.988,209.1687,206.9681,207.5331,55900.0],["2023-12-29",208.0882,208.0882,205.521,205.5903,49000.0],["2024-01-02",204.7676,206.304,201.7662,206.304,127900.0],["2024-01-03",205.8084,207.1565,202.2548,203.2015,108200.0],["2024-01-04",203.5782,203.5782,199.2366,202.012,79800.0],["2024-01-05",200.5945,202.6464,200.0989,200.2873,107700.0],["2024-01-08",199.3753,203.4988,198.7409,203.4988,89400.0],["2024-01-09",201.5858,205.3723,199.3625,203.0131,119100.0],["2024-01-10",203.0131,205.1641,203.0131,205.0947,81000.0],["2024-01-11",206.0066,211.2007,205.6201,209.6395,170800.0],["2024-01-12",211.9144,213.2922,209.6742,212.0531,116600.0],["2024-01-16",210.6753,214.5213,210.15,213.8373,218900.0],["2024-01-17",211.7657,213.6292,206.7996,211.1313,96700.0],["2024-01-18",212.8956,214.0157,207.8007,214.0157,123200.0],["2024-01-19",215.0962,215.0962,208.5145,213.5598,162000.0],["2024-01-22",215.5026,217.0985,214.2338,215.8099,77300.0],["2024-01-23",217.9212,217.9212,210.4672,210.4969,124100.0],["2024-01-24",212.1721,212.1721,205.4813,205.7985,62900.0],["2024-01-25",208.4078,208.4078,204.9353,207.1776,112400.0],["2024-01-26",208.8146,208.8146,202.2268,203.1197,223800.0],["2024-01-29",203.6753,208.6657,202.8915,208.5467,131700.0],["2024-01-30",208.6459,216.4044,208.6459,216.077,164700.0],["2024-01-31",216.1961,218.349,207.8324,209.9059,199600.0],["2024-02-01",208.4277,220.373,208.4277,218.2498,127300.0],["2024-02-02",216.6326,218.9839,214.4003,218.7061,83800.0],["2024-02-05",216.454,217.6049,214.9033,216.2258,76200.0],["2024-02-06",215.8885,219.9761,215.8885,219.0435,108900.0],["2024-02-07",220.7202,225.165,220.5317,223.2105,70500.0],["2024-02-08",222.1786,226.5837,220.7202,224.9963,57700.0],["2024-02-09",226.2166,229.2526,224.3415,227.6354,61200.0],["2024-02-12",226.9012,228.1612,224.5399,226.5738,60400.0],["2024-02-13",221.4048,222.8235,216.3151,217.3668,89700.0],["2024-02-14",219.5197,223.389,219.5197,220.4324,122200.0],["2024-02-15",220.8293,227.2484,219.6784,226.8913,59700.0],["2024-02-16",226.8516,231.4452,226.7623,230.1752,94800.0],["2024-02-20",228.062,231.6734,225.8991,231.5543,161000.0],["2024-02-21",232.1397,232.9036,222.9624,225.2146,105300.0],["2024-02-22",224.6391,228.2257,224.6391,226.2265,72400.0],["2024-02-23",227.6453,230.9938,225.8297,228.6573,54600.0],["2024-02-26",227.6056,231.9016,227.6056,229.0343,53700.0],["2024-02-27",230.7209,231.6535,226.9359,227.5957,87200.0],["2024-02-28",226.0976,229.4609,224.4109,224.9864,59300.0],["2024-02-29",225.8495,229.7089,225.8495,228.5779,61600.0],["2024-03-01",228.31,230.5125,224.7979,226.6035,61300.0],["2024-03-04",228.6176,236.8225,228.6176,232.5068,63600.0],["2024-03-05",231.0285,232.1595,228.687,228.9847,65800.0],["2024-03-06",230.84,234.7936,229.322,232.8937,52000.0],["2024-03-07",234.3323,238.2115,234.3124,236.257,55700.0],["2024-03-08",237.8643,239.7097,230.3489,231.8817,66300.0],["2024-03-11",230.2943,231.3559,227.8933,231.2765,68500.0],["2024-03-12",230.9392,233.3898,228.3993,229.6494,77700.0],["2024-03-13",228.2803,231.8023,227.8636,229.2426,150300.0],["2024-03-14",228.2108,232.1496,227.7296,229.2228,129500.0],["2024-03-15",227.6354,230.7507,227.6354,228.2703,187800.0],["2024-03-18",227.9429,231.594,219.361,228.6275,157300.0],["2024-03-19",228.4092,233.1615,228.0521,232.725,125100.0],["2024-03-20",232.2984,235.7907,230.2149,235.126,47400.0],["2024-03-21",236.8722,241.3864,236.8722,238.2115,88800.0],["2024-03-22",238.6778,238.6778,230.4927,230.8399,119200.0],["2024-03-25",231.6833,233.4384,225.5866,226.3853,102100.0],["2024-03-26",228.2604,229.064,224.0538,226.8218,113900.0],["2024-03-27",228.6275,231.3658,226.673,230.7705,53000.0],["2024-03-28",231.6336,234.8432,231.1673,232.7548,77800.0],["2024-04-01",232.7548,233.1516,228.2902,230.0958,42000.0],["2024-04-02",229.1831,229.1831,224.276,226.7821,60000.0],["2024-04-03",225.5221,232.2736,225.5221,228.3696,51500.0],["2024-04-04",230.8697,231.713,228.2902,229.2327,96200.0],["2024-04-05",230.1256,234.7589,230.1256,234.4116,60200.0],["2024-04-08",234.5108,236.9912,233.3253,235.0863,33200.0],["2024-04-09",235.88,237.894,230.7914,237.775,110500.0],["2024-04-10",231.6634,233.6576,231.4452,233.2509,80600.0],["2024-04-11",234.0049,236.5943,232.0603,236.4554,47600.0],["2024-04-12",237.0011,237.0011,233.0624,234.1735,47100.0],["2024-04-15",235.5923,235.88,232.3629,233.4393,45500.0],["2024-04-16",231.6634,233.5981,229.3418,232.8143,62400.0],["2024-04-17",233.7172,233.7172,227.685,230.6018,65600.0],["2024-04-18",231.4352,234.8779,231.0483,232.1396,98200.0],["2024-04-19",231.5841,233.7072,229.2674,230.0562,153500.0],["2024-04-22",231.0682,234.114,231.0682,232.5068,40000.0],["2024-04-23",234.7093,238.1272,234.0049,237.5766,46200.0],["2024-04-24",236.1876,238.2512,234.0942,236.1776,36700.0],["2024-04-25",231.3963,236.4259,230.5771,236.0585,60300.0],["2024-04-26",236.416,239.2063,235.7705,237.3295,73300.0],["2024-04-29",236.8132,240.3235,235.8698,238.3027,63900.0],["2024-04-30",237.7367,239.8071,235.5322,235.9592,108300.0],["2024-05-01",236.9324,242.5925,235.8401,238.9184,121300.0],["2024-05-02",239.9312,242.9083,238.3921,240.1795,77000.0],["2024-05-03",241.7186,243.9281,239.3205,241.1427,70200.0],["2024-05-06",243.1585,247.2199,243.1585,246.3064,51000.0],["2024-05-07",247.498,250.3777,245.4623,248.5903,100700.0],["2024-05-08",246.9121,249.3599,244.7473,246.1475,63300.0],["2024-05-09",245.4424,246.8733,243.3075,244.9956,78800.0],["2024-05-10",244.8566,248.1335,243.9678,245.8992,75000.0],["2024-05-13",247.1901,247.1901,240.249,240.249,78300.0],["2024-05-14",243.1387,243.5656,238.6006,243.5557,72300.0],["2024-05-15",245.2339,246.1673,243.8933,244.5984,65900.0],["2024-05-16",245.2438,245.2438,240.6263,241.093,63400.0],["2024-05-17",242.0861,242.096,237.9949,238.69,70600.0],["2024-05-20",238.7098,248.5009,238.5311,247.5178,100800.0],["2024-05-21",247.5178,248.1534,244.092,248.0839,73400.0],["2024-05-22",247.8058,249.1215,244.9062,245.7999,94700.0],["2024-05-23",253.6844,259.4786,243.3919,254.032,158400.0],["2024-05-24",255.164,260.993,250.9636,259.861,102100.0],["2024-05-28",260.4667,262.0654,254.9257,257.011,74900.0],["2024-05-29",255.452,258.1083,254.3398,254.4788,60800.0],["2024-05-30",254.8264,256.9415,253.2674,253.6745,63900.0],["2024-05-31",253.893,256.2762,249.6329,252.4829,126300.0],["2024-06-03",253.9228,256.306,250.8345,253.2475,138900.0],["2024-06-04",252.1453,253.0191,247.1603,250.616,69000.0],["2024-06-05",250.7947,254.2008,250.611,253.9525,56200.0],["2024-06-06",254.31,257.4976,253.0886,255.6109,81400.0],["2024-06-07",254.3199,256.3556,251.0132,251.5097,128300.0],["2024-06-10",250.7054,254.8065,250.7054,251.8672,83400.0],["2024-06-11",251.2614,257.7359,248.2526,257.2493,343900.0],["2024-06-12",262.403,268.9122,261.5093,267.1596,143900.0],["2024-06-13",267.0702,267.0702,259.1658,263.4854,131300.0],["2024-06-14",260.1489,261.9165,256.157,261.5491,66000.0],["2024-06-17",260.7248,267.5865,260.2432,264.399,94900.0],["2024-06-18",264.399,268.4107,264.399,266.9808,141300.0],["2024-06-20",266.4645,267.9738,259.6723,260.8838,140600.0],["2024-06-21",261.1022,264.4685,259.2652,263.6046,216400.0],["2024-06-24",263.6046,269.8904,263.6046,266.5737,156000.0],["2024-06-25",266.5737,266.5737,260.5362,263.5153,127600.0],["2024-06-26",263.1478,263.1776,260.6454,263.1776,72100.0],["2024-06-27",263.0783,272.0849,260.1687,262.6115,228300.0],["2024-06-28",263.3167,266.6035,260.6355,263.4557,222900.0],["2024-07-01",264.0614,264.0614,258.6693,261.7079,73300.0],["2024-07-02",262.1548,265.8886,262.1548,265.4913,69800.0],["2024-07-03",265.2331,266.9411,265.0147,266.812,41500.0],["2024-07-05",266.7624,270.6947,265.6899,270.0294,123700.0],["2024-07-08",270.7444,274.7065,270.2081,271.0721,76700.0],["2024-07-09",271.082,271.9856,267.5667,269.0165,48800.0],["2024-07-10",270.9529,272.3183,268.8179,272.0353,59800.0],["2024-07-11",274.2199,279.5077,274.2199,276.1464,103400.0],["2024-07-12",278.748,281.3288,275.62,276.7918,96500.0],["2024-07-15",279.5325,286.3048,277.3379,286.0864,107700.0],["2024-07-16",289.3534,299.2537,289.3534,299.1743,99900.0],["2024-07-17",296.2151,298.8565,289.9194,290.2372,244000.0],["2024-07-18",289.403,292.5508,284.4826,285.5005,87400.0],["2024-07-19",286.3346,287.4369,281.1213,282.3527,64200.0],["2024-07-22",283.1769,291.6671,282.4023,291.4486,109800.0],["2024-07-23",291.4486,297.0691,290.2967,296.7215,84200.0],["2024-07-24",296.652,297.6847,287.0764,287.4368,89200.0],["2024-07-25",288.1121,295.8228,286.98,289.6711,80400.0],["2024-07-26",295.1168,299.1115,293.7653,298.9823,105700.0],["2024-07-29",298.7538,302.2914,295.395,297.8594,71300.0],["2024-07-30",298.6246,300.622,296.5129,297.77,80300.0],["2024-07-31",310.8871,323.7062,304.6764,322.3846,223100.0],["2024-08-01",319.9798,324.9882,301.7549,313.0933,130700.0],["2024-08-02",303.0467,309.0389,298.088,304.9845,106400.0],["2024-08-05",291.0623,301.3872,284.0168,296.8359,86800.0],["2024-08-06",298.9823,305.4962,296.2396,301.3176,70900.0],["2024-08-07",304.0305,305.5708,296.0359,298.873,104900.0],["2024-08-08",302.1821,308.9494,302.1821,308.542,68200.0],["2024-08-09",307.3296,308.9494,301.0195,302.5697,115900.0],["2024-08-12",302.9076,302.9076,298.9128,300.0556,77000.0],["2024-08-13",301.9535,304.1894,299.7574,302.9373,117800.0],["2024-08-14",304.428,306.5645,301.9238,304.8354,76900.0],["2024-08-15",310.7381,313.7392,309.8637,311.3443,87200.0],["2024-08-16",311.0362,311.7617,307.2203,307.8066,52300.0],["2024-08-19",308.6811,310.5791,305.8291,309.5755,135700.0],["2024-08-20",309.2276,310.44,306.2365,306.5048,64400.0],["2024-08-21",308.5619,314.6882,308.5619,313.3616,47800.0],["2024-08-22",313.4013,315.3888,310.6884,311.2747,35800.0],["2024-08-23",313.3218,323.3386,313.3218,323.1398,74700.0],["2024-08-26",325.8328,326.9508,323.1994,324.4118,52700.0],["2024-08-27",322.3747,325.9819,320.9834,325.177,54700.0],["2024-08-28",325.1968,326.2303,322.4939,323.1795,43100.0],["2024-08-29",324.1832,330.5828,322.4839,326.5483,46700.0],["2024-08-30",328.2575,335.5117,327.9793,335.5117,79900.0],["2024-09-03",333.8223,334.1055,313.3118,313.4907,85800.0],["2024-09-04",310.7282,317.0781,310.7282,314.7628,49200.0],["2024-09-05",289.6115,294.1429,280.8369,290.1779,700000.0],["2024-09-06",290.6152,292.9604,282.7946,283.2119,299800.0],["2024-09-09",297.1241,313.923,295.8124,311.3245,850200.0],["2024-09-10",309.5755,316.8396,305.1981,315.6273,264400.0],["2024-09-11",314.8919,319.155,308.4625,317.8433,259000.0],["2024-09-12",317.9923,326.439,313.3715,326.0514,206400.0],["2024-09-13",329.5494,336.1725,326.121,334.5577,205600.0],["2024-09-16",334.1702,343.0839,333.559,338.0755,255000.0],["2024-09-17",339.417,342.1697,335.154,340.8083,193500.0],["2024-09-18",338.801,357.6818,338.801,350.2288,301500.0],["2024-09-19",359.7089,359.8381,352.3752,357.1948,330800.0],["2024-09-20",356.847,364.1509,351.8585,356.3104,3051100.0],["2024-09-23",356.052,364.1708,356.052,359.7885,263200.0],["2024-09-24",359.7288,365.2341,357.1849,364.6676,154700.0],["2024-09-25",364.6676,369.1891,364.0515,366.6253,197400.0],["2024-09-26",371.892,372.6671,366.6153,368.3146,188400.0],["2024-09-27",369.4276,375.0123,366.188,367.4004,189300.0],["2024-09-30",366.5756,369.4474,360.2704,364.0912,213300.0],["2024-10-01",364.3496,368.881,358.437,362.2728,125900.0],["2024-10-02",359.2916,366.1384,359.2916,363.6541,94800.0],["2024-10-03",362.71,364.762,358.9735,361.7957,74200.0],["2024-10-04",367.9469,373.2634,366.8439,372.4883,121000.0],["2024-10-07",368.2649,373.7751,366.0837,370.0337,148100.0],["2024-10-08",371.6237,372.4584,366.8041,368.2748,111600.0],["2024-10-09",369.0897,376.1153,368.2749,375.688,125300.0],["2024-10-10",370.9082,372.5976,367.4799,372.0411,107500.0],["2024-10-11",381.3423,388.0798,372.6025,387.2053,161200.0],["2024-10-14",386.9172,393.3168,385.044,391.5479,108400.0],["2024-10-15",390.9517,394.9266,387.3644,391.2101,183300.0],["2024-10-16",392.7404,396.2939,389.6052,389.9778,106600.0],["2024-10-17",388.2686,393.1776,385.5856,388.7059,111000.0],["2024-10-18",389.312,393.9786,387.5531,389.1729,78200.0],["2024-10-21",389.1431,391.6771,386.0327,390.3256,70300.0],["2024-10-22",390.8126,392.5118,386.7085,387.4041,121800.0],["2024-10-23",385.3967,385.5657,377.2383,379.0468,99100.0],["2024-10-24",377.9935,377.9935,361.5175,362.7299,312600.0],["2024-10-25",366.6179,369.4817,360.4378,364.9871,131600.0],["2024-10-28",364.9871,368.368,363.5652,363.8834,114300.0],["2024-10-29",360.4229,361.3009,358.1855,361.1389,187300.0],["2024-10-30",365.2357,382.8362,354.387,358.0662,201900.0],["2024-10-31",353.3429,357.5789,348.2616,351.1155,145100.0],["2024-11-01",354.7748,360.8753,354.7748,356.4354,142900.0],["2024-11-04",355.7891,363.0381,355.7891,362.1034,63800.0],["2024-11-05",363.5453,377.7947,363.5453,376.6214,93000.0],["2024-11-06",395.7433,405.0537,395.7433,401.2721,157600.0],["2024-11-07",410.9374,415.8198,402.5547,413.0057,157700.0],["2024-11-08",414.7459,419.7178,409.6944,417.6892,131000.0],["2024-11-11",422.4026,422.7506,417.8483,420.6227,62300.0],["2024-11-12",419.5985,425.4057,413.498,415.7204,93600.0],["2024-11-13",419.9763,426.057,411.2854,412.2202,87400.0],["2024-11-14",411.3948,417.9279,403.5541,405.4981,73800.0],["2024-11-15",406.6616,406.6616,399.7606,401.7096,60300.0],["2024-11-18",409.5453,410.7644,400.9041,407.4571,70200.0],["2024-11-19",401.6698,415.6159,401.6698,414.1393,73900.0],["2024-11-20",415.6408,417.1224,408.3023,409.7143,87100.0],["2024-11-21",410.5198,418.0373,407.8449,413.3239,83900.0],["2024-11-22",415.8099,424.7891,412.9461,424.2621,161900.0],["2024-11-25",425.1073,434.0468,424.7593,429.582,130000.0],["2024-11-26",427.5833,428.4186,420.2647,421.1994,110600.0],["2024-11-27",424.3516,425.4057,410.9215,414.8851,82100.0],["2024-11-29",418.7532,423.0987,418.7532,420.0161,44200.0],["2024-12-02",420.3144,422.7696,410.1022,414.0697,112100.0],["2024-12-03",412.5782,422.7308,411.1761,417.033,63700.0],["2024-12-04",417.202,421.4977,407.2582,412.8665,99900.0],["2024-12-05",411.0767,412.0313,405.7667,407.6361,63400.0],["2024-12-06",411.8423,414.7558,407.0991,413.4333,72100.0],["2024-12-09",416.1281,416.9136,394.565,396.1709,100800.0],["2024-12-10",395.5046,403.8127,392.3922,398.6966,93200.0],["2024-12-11",400.5362,404.6132,396.9664,398.09,104700.0],["2024-12-12",396.3897,398.6867,389.8267,390.5924,123000.0],["2024-12-13",390.9205,393.6422,384.3676,386.4955,86400.0],["2024-12-16",384.9741,392.0242,384.9741,386.9828,75600.0],["2024-12-17",383.0749,383.0749,371.7787,377.6058,165900.0],["2024-12-18",379.3559,382.5479,358.1955,358.7822,128100.0],["2024-12-19",365.4346,371.3661,354.7251,356.8829,114700.0],["2024-12-20",348.8285,362.2824,346.3376,356.3957,228500.0],["2024-12-23",356.0774,357.5093,350.1509,355.3515,103800.0],["2024-12-24",355.1726,358.5933,355.0732,358.2751,26000.0],["2024-12-26",357.2111,362.4514,354.2677,361.6261,67100.0],["2024-12-27",358.5535,358.8866,350.2554,355.4212,70400.0],["2024-12-30",353.7804,354.8245,345.01,351.9856,47700.0],["2024-12-31",353.9992,353.9992,348.9309,350.8172,48600.0],["2025-01-02",352.6568,356.6443,345.4973,349.5444,48200.0],["2025-01-03",351.8115,356.6045,350.1907,356.0973,52200.0],["2025-01-06",356.0576,359.7964,353.5796,354.4168,61100.0],["2025-01-07",355.8487,357.6685,346.3823,355.2621,110700.0],["2025-01-08",354.4765,359.4564,350.3598,358.812,92600.0],["2025-01-10",351.4237,361.6708,351.4237,360.0649,107400.0],["2025-01-13",353.9992,364.2115,351.8414,363.7839,133200.0],["2025-01-14",364.5297,371.382,359.5379,369.2232,181700.0],["2025-01-15",377.6953,379.2764,372.5494,378.272,92400.0],["2025-01-16",378.6598,383.9101,376.2733,383.1743,78800.0],["2025-01-17",388.1264,391.1393,384.6659,388.017,125300.0],["2025-01-21",393.0882,398.7661,393.0882,394.6295,90300.0],["2025-01-22",392.9292,394.0727,385.5409,386.764,72800.0],["2025-01-23",386.9231,386.9231,377.5014,378.8487,82800.0],["2025-01-24",379.0874,380.2509,363.2669,364.9374,193400.0],["2025-01-27",358.9811,358.9811,345.0229,349.5345,177300.0],["2025-01-28",350.5985,357.3006,345.6763,355.5008,118500.0],["2025-01-29",352.259,354.6257,342.0169,343.4289,169300.0],["2025-01-30",328.3741,338.0792,321.125,326.256,183700.0],["2025-01-31",323.0916,329.6991,315.0213,328.1965,243600.0],["2025-02-03",320.2057,325.2111,316.1258,320.7431,172600.0],["2025-02-04",319.9271,322.8925,317.2005,318.2852,79400.0],["2025-02-05",321.0317,327.5377,320.3232,323.4597,119100.0],["2025-02-06",324.6937,327.3207,321.1361,326.445,87900.0],["2025-02-07",324.3454,326.2461,318.5041,323.5991,130800.0],["2025-02-10",325.8679,328.684,322.4149,325.2012,136000.0],["2025-02-11",321.2308,323.4598,318.5042,322.7732,94000.0],["2025-02-12",317.0115,322.2159,312.2598,313.2101,153500.0],["2025-02-13",313.4987,316.5438,307.1609,315.8571,102600.0],["2025-02-14",315.8571,319.6982,313.6579,316.5636,108000.0],["2025-02-18",316.2552,321.9671,314.8243,317.9171,60000.0],["2025-02-19",314.5934,316.086,310.7522,312.9116,93700.0],["2025-02-20",312.1255,312.1255,304.5029,308.8516,112900.0],["2025-02-21",312.9315,313.648,299.3483,300.6818,87200.0],["2025-02-24",302.4331,303.5078,297.2984,297.9153,141400.0],["2025-02-25",298.1044,305.0453,298.1044,301.9455,114200.0],["2025-02-26",303.687,307.9261,303.07,303.7765,101100.0],["2025-02-27",303.7766,306.6823,295.3082,296.5023,144500.0],["2025-02-28",297.0098,305.1597,296.6814,304.5925,174400.0],["2025-03-03",306.7419,307.4435,300.8857,302.5326,217000.0],["2025-03-04",300.2041,306.1897,291.6163,300.3334,165400.0],["2025-03-05",301.9057,305.0901,300.9504,302.7715,142700.0],["2025-03-06",301.0897,301.0897,294.4026,298.6617,89300.0],["2025-03-07",297.587,300.5225,290.661,299.9753,72100.0],["2025-03-10",296.7511,300.4827,286.5711,291.0491,124300.0],["2025-03-11",291.9447,296.97,288.7951,292.7209,110500.0],["2025-03-12",295.2684,297.6865,287.6807,289.9744,117400.0],["2025-03-13",289.7554,289.7554,282.1877,282.3817,97900.0],["2025-03-14",284.4118,290.0242,284.3272,289.5863,152500.0],["2025-03-17",288.1534,292.9747,287.6757,291.4073,153500.0],["2025-03-18",292.3826,292.3826,282.6853,284.7103,165400.0],["2025-03-19",283.6156,291.7556,282.2026,290.0142,143800.0],["2025-03-20",286.2427,293.1806,284.9988,291.2282,143600.0],["2025-03-21",289.3474,291.7954,282.3916,291.3576,453600.0],["2025-03-24",295.7261,301.0649,295.2086,300.6519,119800.0],["2025-03-25",303.3586,307.0504,292.8293,305.299,120400.0],["2025-03-26",305.926,313.25,297.1591,298.2935,101800.0],["2025-03-27",296.7411,298.4328,293.3777,294.6315,95600.0],["2025-03-28",294.4524,294.4524,285.3472,288.7703,53900.0],["2025-03-31",285.5064,293.9598,280.8443,290.0938,164500.0],["2025-04-01",287.6857,294.7012,287.0289,294.4623,76800.0],["2025-04-02",289.3176,302.9108,289.3176,301.5574,77500.0],["2025-04-03",285.6755,287.5513,268.1666,268.908,206600.0],["2025-04-04",255.8521,264.8429,248.7919,262.4995,205100.0],["2025-04-07",254.25,274.0726,248.6177,262.788,157000.0],["2025-04-08",266.5098,272.1421,248.8217,253.0957,189900.0],["2025-04-09",252.4986,288.6608,248.9212,286.7004,213000.0],["2025-04-10",277.9236,282.2026,270.2991,280.6204,185400.0],["2025-04-11",283.0683,300.1394,279.8442,299.1393,144100.0],["2025-04-14",301.7266,304.08,294.5519,297.6168,121400.0],["2025-04-15",294.7609,299.3185,293.1488,296.2237,106200.0],["2025-04-16",293.8055,296.6714,288.5812,293.915,128100.0],["2025-04-17",293.2483,297.9004,292.1606,296.97,68500.0],["2025-04-21",293.5568,293.5568,285.4467,289.7555,93400.0],["2025-04-22",294.6414,301.448,294.6414,297.4078,102900.0],["2025-04-23",305.707,312.8022,300.7813,302.7217,99700.0],["2025-04-24",303.6571,314.056,297.378,312.7623,91000.0],["2025-04-25",309.0175,313.9973,307.2895,310.8301,57500.0],["2025-04-28",309.1768,314.7094,306.6073,310.2226,55700.0],["2025-04-29",307.3642,317.0549,307.3642,314.6546,83600.0],["2025-04-30",311.4975,314.2364,306.3982,311.2186,92700.0],["2025-05-01",311.607,318.4095,311.607,314.9634,83600.0],["2025-05-02",320.0229,325.914,317.2173,319.6445,77900.0],["2025-05-05",316.7063,319.7888,316.2582,316.6566,79000.0],["2025-05-06",312.4935,316.2034,309.9388,311.4377,93600.0],["2025-05-07",314.4256,314.4256,302.7778,305.203,94700.0],["2025-05-08",309.9139,315.6855,307.2845,312.9516,93100.0],["2025-05-09",315.1726,316.4524,308.41,310.0135,70500.0],["2025-05-12",327.5125,331.1976,322.5726,327.9508,95200.0],["2025-05-13",329.9228,336.6107,327.4926,334.9424,75500.0],["2025-05-14",332.7314,337.532,327.408,335.0719,154000.0],["2025-05-15",332.6418,336.6555,324.6293,325.8493,104900.0],["2025-05-16",324.6442,331.0433,324.6442,329.8929,68000.0],["2025-05-19",322.6224,327.8612,322.6224,326.2676,60500.0],["2025-05-20",325.7796,326.415,321.9053,323.3694,59000.0],["2025-05-21",319.1266,320.3117,313.1807,313.1807,78300.0],["2025-05-22",305.1632,322.722,298.3906,300.9403,119800.0],["2025-05-23",300.5718,307.6979,296.0501,299.6953,192400.0],["2025-05-27",304.2568,313.2902,299.3168,312.354,146100.0],["2025-05-28",310.9995,312.354,301.0349,305.1133,106100.0],["2025-05-29",307.6032,307.7426,302.8126,305.7806,86800.0],["2025-05-30",305.1631,306.9459,300.7809,304.5556,112900.0],["2025-06-02",303.0617,304.207,297.2652,299.9842,69100.0],["2025-06-03",300.4024,307.2547,297.2453,305.9599,89200.0],["2025-06-04",306.1491,307.3741,302.5437,302.962,84800.0],["2025-06-05",302.3247,304.8444,299.6654,303.4402,80700.0],["2025-06-06",308.2606,309.1868,303.211,303.8684,71500.0],["2025-06-09",306.7567,309.9537,301.7769,301.7769,74100.0],["2025-06-10",305.9101,311.6568,305.9101,309.5653,92500.0],["2025-06-11",310.631,312.2146,303.3007,303.7688,98600.0],["2025-06-12",301.7868,303.3754,295.7812,295.7812,86700.0],["2025-06-13",298.8686,298.8686,286.4091,287.5744,115600.0],["2025-06-16",291.2396,292.7136,286.1651,288.0425,92400.0],["2025-06-17",284.3575,290.3233,282.3058,282.8237,111700.0],["2025-06-18",280.8616,287.3553,279.2731,280.4135,74000.0],["2025-06-20",282.2161,284.3674,276.3101,280.6824,218000.0],["2025-06-23",281.8277,289.2925,277.4853,288.7895,102900.0],["2025-06-24",291.6678,293.5602,287.6342,288.182,125900.0],["2025-06-25",288.8792,290.5524,283.0926,283.0926,59900.0],["2025-06-26",286.0407,288.0824,283.9541,286.6781,61700.0],["2025-06-27",285.3932,292.8232,284.8355,288.6301,124000.0],["2025-06-30",290.642,290.6619,285.6224,285.6721,93200.0],["2025-07-01",283.0328,296.6128,281.8526,288.7995,111300.0],["2025-07-02",288.7995,290.3333,286.1104,288.1422,122400.0],["2025-07-03",290.5125,294.9346,288.6202,291.8172,94900.0],["2025-07-07",289.8253,292.4148,279.0042,280.8915,146600.0],["2025-07-08",280.3836,289.9697,278.4365,285.0049,106900.0],["2025-07-09",288.4708,293.5303,283.9989,292.9228,174400.0],["2025-07-10",295.1039,305.1532,292.3142,303.4402,313100.0],["2025-07-11",298.9782,304.1174,297.6486,302.6832,139600.0],["2025-07-14",302.7828,304.4211,298.9284,303.0019,107300.0],["2025-07-15",303.9282,304.7648,290.0046,290.1341,113200.0],["2025-07-16",294.1079,302.2848,287.5993,287.8334,192900.0],["2025-07-17",287.8732,294.5063,287.8732,290.1042,153100.0],["2025-07-18",291.6778,292.8481,283.9442,285.8813,270500.0],["2025-07-21",288.68,288.68,281.1505,281.5688,64900.0],["2025-07-22",280.4633,287.3354,278.546,284.0089,94800.0],["2025-07-23",285.9908,289.148,283.8495,288.2915,87100.0],["2025-07-24",285.1144,287.7238,281.0359,282.2361,115900.0],["2025-07-25",284.3296,285.0225,280.8703,282.6448,104200.0],["2025-07-28",282.9738,283.213,277.3113,282.0267,120200.0],["2025-07-29",285.5159,285.5159,276.8926,277.0222,99000.0],["2025-07-30",275.4969,278.4677,264.9895,268.1696,207700.0],["2025-07-31",263.0953,275.9505,253.4253,258.679,227200.0],["2025-08-01",252.7175,254.7013,241.248,244.3534,252800.0],["2025-08-04",247.6631,249.6769,241.9209,247.3341,224700.0],["2025-08-05",245.1409,252.4284,244.5827,250.6339,198800.0],["2025-08-06",251.1722,252.3187,249.6071,250.7236,178600.0],["2025-08-07",254.0334,259.7307,250.4943,257.373,351100.0],["2025-08-08",258.1606,262.4972,256.9444,260.7526,181200.0],["2025-08-11",261.2909,264.7502,260.2741,264.6804,184300.0],["2025-08-12",265.4979,276.2845,264.3016,275.3873,172400.0],["2025-08-13",275.3873,285.7153,275.3873,285.7153,239700.0],["2025-08-14",282.266,285.2268,265.0792,265.0892,346500.0],["2025-08-15",265.797,268.5684,254.3923,258.7588,152900.0],["2025-08-18",258.2404,262.0087,256.097,259.8953,84000.0],["2025-08-19",259.6061,266.0661,257.4827,263.9826,88300.0],["2025-08-20",268.8376,268.8376,259.1974,261.4405,235600.0],["2025-08-21",259.1974,262.1682,255.9973,256.6054,216300.0],["2025-08-22",259.7457,274.8439,257.7618,271.8283,164700.0],["2025-08-25",271.3697,271.3697,264.7801,265.6574,105700.0],["2025-08-26",266.0661,268.5584,264.9994,267.8705,103700.0],["2025-08-27",265.0094,271.6389,261.7645,269.1865,139500.0],["2025-08-28",270.5124,272.3168,265.2487,272.2869,201400.0],["2025-08-29",272.1572,274.0713,269.1765,272.6956,158300.0],["2025-09-02",267.5416,271.0707,264.1421,265.8469,182400.0],["2025-09-03",264.7901,268.1297,262.5151,263.2648,164100.0],["2025-09-04",266.1957,268.379,262.0386,265.1291,202900.0],["2025-09-05",266.9434,269.4756,259.6361,264.7602,195600.0],["2025-09-08",265.4879,268.379,261.9239,265.7471,121700.0],["2025-09-09",262.9259,264.1521,248.4507,251.9,164300.0],["2025-09-10",251.3816,255.5886,248.3211,251.7006,166000.0],["2025-09-11",252.8072,256.3163,251.9997,254.0533,118800.0],["2025-09-12",251.4713,252.3087,248.8295,249.2681,101500.0],["2025-09-15",248.2014,250.5841,245.3802,248.7298,135200.0],["2025-09-16",250.6838,250.6838,242.6885,245.2506,107400.0],["2025-09-17",246.2276,251.4913,244.3733,245.3902,132000.0],["2025-09-18",246.417,257.0491,243.9945,254.9805,138000.0],["2025-09-19",256.0073,257.8416,250.2511,256.0372,385900.0],["2025-09-22",257.064,258.7787,250.9579,254.5518,131700.0],["2025-09-23",254.6714,259.5962,249.4974,252.3486,110600.0],["2025-09-24",250.3947,251.4165,245.1509,245.3802,81800.0],["2025-09-25",243.7054,245.1758,241.2231,241.8412,82900.0],["2025-09-26",241.3427,245.8438,239.5183,242.0206,113600.0],["2025-09-29",245.3702,245.3702,238.5812,239.6878,123700.0],["2025-09-30",237.7538,242.0306,237.7488,242.0007,131000.0],["2025-10-01",242.9876,253.8819,242.7433,251.4215,189700.0],["2025-10-02",250.4146,259.985,250.305,256.6653,275500.0],["2025-10-03",255.5786,258.4497,248.8893,249.0189,141900.0],["2025-10-06",249.7467,251.2121,246.8506,248.2812,124200.0],["2025-10-07",248.7398,248.7398,240.914,242.3396,109000.0],["2025-10-08",245.2905,248.7498,242.1004,248.7199,154500.0],["2025-10-09",247.5036,247.5036,239.0498,239.0498,128800.0],["2025-10-10",237.365,244.2437,229.7386,231.1044,132100.0],["2025-10-13",234.8328,237.1158,232.5599,235.1419,88500.0],["2025-10-14",230.247,242.0006,230.247,239.9769,109200.0],["2025-10-15",244.144,244.6873,239.2492,241.3826,142600.0],["2025-10-16",240.5452,245.8039,238.3021,240.5651,119200.0],["2025-10-17",239.9769,243.82,237.4248,237.5345,236400.0],["2025-10-20",241.8312,244.8468,239.2492,242.0804,100600.0],["2025-10-21",240.8542,246.4369,240.2561,242.9178,84700.0],["2025-10-22",243.0175,243.8848,238.4068,239.6778,100800.0],["2025-10-23",239.3788,243.4661,239.3788,241.3427,106500.0],["2025-10-24",244.3334,245.106,239.3987,244.164,87700.0],["2025-10-27",243.5957,246.7709,242.7683,244.2537,111000.0],["2025-10-28",242.6287,246.5266,240.9689,241.2231,89700.0],["2025-10-29",240.1863,248.9442,240.1863,243.3266,206800.0],["2025-10-30",249.2283,255.8278,242.8381,246.6164,253300.0],["2025-10-31",245.3289,255.5185,243.5026,249.9197,269200.0],["2025-11-03",251.3169,254.6702,243.5525,248.6523,200100.0],["2025-11-04",246.5165,252.305,236.1872,237.6343,182100.0],["2025-11-05",240.4288,244.0116,237.794,241.4866,149500.0],["2025-11-06",239.5705,252.3349,237.0256,248.8718,217500.0],["2025-11-07",246.2072,248.802,240.4487,244.4607,133500.0],["2025-11-10",249.1114,250.2291,241.7162,246.7062,124200.0],["2025-11-11",248.9317,250.4886,245.3289,249.1313,132700.0],["2025-11-12",248.6822,256.4866,242.5545,244.4707,180400.0],["2025-11-13",245.3389,249.8798,241.5615,246.0175,174000.0],["2025-11-14",242.0755,251.3469,242.0755,250.8878,224700.0],["2025-11-17",248.3728,254.4307,240.778,240.8279,221100.0],["2025-11-18",240.0595,243.8719,239.3958,239.9697,143300.0],["2025-11-19",241.5565,243.4926,239.0914,242.5545,108100.0],["2025-11-20",243.5425,248.3529,239.5804,241.4766,176800.0],["2025-11-21",243.7521,259.291,243.7521,258.4826,225300.0],["2025-11-24",257.9038,262.0155,256.6612,260.4586,203600.0],["2025-11-25",264.0814,270.0395,261.8309,269.6503,185000.0],["2025-11-26",268.1333,273.263,268.1333,271.3968,186500.0],["2025-11-28",269.3608,272.255,268.5225,271.3269,82400.0],["2025-12-01",268.0834,277.8039,266.6064,272.7341,230600.0],["2025-12-02",271.297,280.1393,269.1712,276.6562,143700.0],["2025-12-03",287.724,302.0853,284.1313,301.5763,265600.0],["2025-12-04",299.6003,303.253,291.4965,299.5304,234300.0],["2025-12-05",300.0993,304.1312,296.9207,303.6622,160000.0],["2025-12-08",305.8079,306.3867,294.74,295.2889,170700.0],["2025-12-09",301.3867,303.732,281.5963,299.7799,168400.0],["2025-12-10",300.0893,312.5444,299.4007,310.3289,165000.0],["2025-12-11",311.1672,323.3029,311.1672,317.5943,138200.0],["2025-12-12",317.245,320.4685,314.6302,318.4725,180000.0],["2025-12-15",320.9176,323.0833,314.4206,315.9376,242500.0],["2025-12-16",327.9436,327.9436,310.3787,310.7679,236400.0],["2025-12-17",309.1712,315.239,308.4526,310.0494,246100.0],["2025-12-18",313.4625,316.8657,304.5105,304.8598,181900.0],["2025-12-19",308.233,308.233,301.1672,305.3688,344000.0],["2025-12-22",304.7799,316.8757,302.1253,311.217,133300.0],["2025-12-23",310.7879,311.7061,305.758,306.3867,105100.0],["2025-12-24",309.0913,310.4585,304.4955,307.4645,96400.0],["2025-12-26",308.6123,309.76,304.3907,306.6761,72500.0],["2025-12-29",306.4067,306.7011,303.2081,304.9596,73200.0],["2025-12-30",303.4126,307.8138,300.4486,301.4865,93300.0],["2025-12-31",302.5744,302.5744,292.6841,292.9436,124700.0],["2026-01-02",292.9436,299.0015,290.274,294.4406,99400.0],["2026-01-05",293.9616,310.1093,293.9616,307.0953,196100.0],["2026-01-06",303.5524,315.4286,299.4007,314.6302,159300.0],["2026-01-07",317.6342,319.0913,306.5863,306.8658,162500.0],["2026-01-08",304.2111,321.4366,301.776,319.7899,205000.0],["2026-01-09",320.5983,323.742,314.3707,318.9017,119600.0],["2026-01-12",317.9935,322.734,315.2191,319.1911,112000.0],["2026-01-13",323.7619,327.744,316.8757,318.2629,93500.0],["2026-01-14",321.0973,324.8498,316.756,320.728,284900.0],["2026-01-15",322.4546,332.8338,322.1601,328.2829,169900.0],["2026-01-16",330.3987,333.3228,325.5084,330.4286,207000.0],["2026-01-20",326.1172,329.6202,315.9875,317.1751,91300.0],["2026-01-21",320.0394,334.4895,319.1412,329.4505,132600.0],["2026-01-22",331.5065,336.3498,329.9495,334.5204,95000.0],["2026-01-23",331.696,333.0334,314.3707,318.9017,98900.0],["2026-01-26",321.4366,323.6322,312.734,315.3987,126800.0],["2026-01-27",313.5623,318.243,310.728,314.4605,86900.0],["2026-01-28",316.0474,321.0823,298.263,299.3608,226600.0],["2026-01-29",287.1552,289.3209,267.9736,273.8119,526500.0],["2026-01-30",275.73,275.73,265.5134,269.7061,374900.0],["2026-02-02",266.1397,272.4683,259.7362,260.006,237100.0],["2026-02-03",256.3796,264.7691,256.3796,261.0948,216900.0],["2026-02-04",263.9519,279.0866,262.2137,273.9018,180400.0],["2026-02-05",273.3824,277.5332,270.0857,274.791,204300.0],["2026-02-06",277.6081,292.3032,277.6081,289.9555,171000.0],["2026-02-09",292.5829,302.8424,292.5829,302.273,187800.0],["2026-02-10",304.1012,314.7503,297.8505,314.5505,107900.0],["2026-02-11",318.1469,322.2227,314.1759,321.6833,199200.0],["2026-02-12",326.3386,333.9309,311.3438,313.1819,306800.0],["2026-02-13",311.9033,316.099,306.8434,309.166,161800.0],["2026-02-17",308.0072,308.0072,282.5031,293.7916,151500.0],["2026-02-18",300.355,311.0591,297.7726,303.6416,141100.0],["2026-02-19",301.1342,311.0941,299.6956,310.4048,120900.0],["2026-02-20",310.8943,318.3267,307.5377,311.0841,109800.0],["2026-02-23",311.1041,311.1041,299.5258,300.8645,124000.0],["2026-02-24",303.8664,310.4747,299.6856,303.1022,112200.0],["2026-02-25",305.6396,305.6396,291.8736,294.3011,100700.0],["2026-02-26",297.0084,300.1951,292.8027,298.0773,92000.0],["2026-02-27",291.1793,295.1802,286.7088,294.0314,79000.0],["2026-03-02",291.8836,296.3191,280.4951,295.0004,81400.0],["2026-03-03",283.9117,285.59,276.5891,277.2884,133200.0],["2026-03-04",280.3253,282.9517,275.5502,278.1875,97600.0],["2026-03-05",274.8309,278.0226,268.787,271.6741,102700.0],["2026-03-06",263.6223,266.3995,259.8661,261.964,82800.0],["2026-03-09",255.6404,267.848,248.3268,266.5293,105600.0],["2026-03-10",264.4814,272.733,261.8141,264.851,136500.0],["2026-03-11",263.5124,268.6472,259.6962,267.4983,89800.0],["2026-03-12",263.4524,269.0567,256.1399,257.4885,130100.0],["2026-03-13",259.3166,270.9648,255.031,256.2798,111800.0],["2026-03-16",260.1258,260.1258,250.3158,252.3537,155400.0],["2026-03-17",256.04,260.4955,249.8263,259.986,189400.0],["2026-03-18",262.1338,263.3226,254.5515,254.991,123100.0],["2026-03-19",254.7413,264.1417,253.2528,262.5334,171700.0],["2026-03-20",262.6932,265.1307,256.7393,258.7073,417600.0],["2026-03-23",267.2985,272.5132,260.5054,261.0349,175700.0],["2026-03-24",256.989,268.842,256.4296,266.3195,151400.0],["2026-03-25",271.0747,274.751,264.5713,269.2066,107300.0],["2026-03-26",268.1876,271.6142,255.3657,257.958,183900.0],["2026-03-27",255.1908,265.0109,255.1908,263.6423,147300.0],["2026-03-30",266.4394,268.2276,258.0579,259.2367,169600.0],["2026-03-31",263.3026,267.4484,257.4186,260.3156,132000.0],["2026-04-01",263.2926,265.6652,258.6773,260.0759,178600.0],["2026-04-02",261.7642,271.3145,258.945,262.943,112300.0],["2026-04-06",259.8061,269.3514,259.5264,265.3305,81800.0],["2026-04-07",263.7821,270.1756,260.7852,266.5793,131900.0],["2026-04-08",279.9357,283.0226,275.7799,277.3483,102100.0],["2026-04-09",275.5502,289.9955,275.5502,286.9586,108500.0],["2026-04-10",288.497,291.3391,284.6809,290.2452,84800.0],["2026-04-13",288.557,298.5368,282.6839,298.0373,123300.0],["2026-04-14",298.0972,308.4897,298.0972,306.7085,154200.0],["2026-04-15",299.9554,304.0812,281.9287,285.0605,175800.0],["2026-04-16",284.3113,285.9596,270.8999,274.2715,267100.0],["2026-04-17",279.5761,293.9714,279.3613,290.0454,283300.0],["2026-04-20",289.9356,297.7227,288.9765,297.2981,81900.0],["2026-04-21",297.5578,304.5557,294.6607,299.9854,124500.0],["2026-04-22",301.7835,306.3389,288.8566,290.3452,136900.0],["2026-04-23",290.9246,298.4869,290.9246,295.4,74900.0],["2026-04-24",296.13,298.22,292.61,296.18,105500.0],["2026-04-27",296.58,301.0,295.52,298.92,103300.0],["2026-04-28",299.21,302.16,286.28,291.62,113900.0],["2026-04-29",289.38,292.03,284.33,285.88,77500.0],["2026-04-30",287.15,293.66,284.185,291.2,107700.0],["2026-05-01",291.46,291.46,285.1,287.15,76900.0],["2026-05-04",285.48,288.87,275.47,278.18,136500.0],["2026-05-05",281.25,284.24,273.95,274.37,130900.0],["2026-05-06",279.885,281.51,273.65,281.13,132900.0],["2026-05-07",285.01,287.99,276.31,277.76,100900.0],["2026-05-08",279.25,280.195,268.92,271.52,147600.0],["2026-05-11",271.48,277.56,264.64,274.09,141600.0],["2026-05-12",274.01,274.01,255.06,261.47,197200.0],["2026-05-13",260.66,262.58,251.45,259.87,198300.0],["2026-05-14",263.65,277.8,259.78,265.14,126800.0],["2026-05-15",261.85,264.42,255.73,255.97,84200.0],["2026-05-18",257.47,261.31,254.655,260.2,123200.0],["2026-05-19",257.5,259.9,253.925,255.51,127000.0],["2026-05-20",256.14,264.3,255.71,262.82,84900.0],["2026-05-21",260.98,264.58,255.16,262.72,107700.0],["2026-05-22",267.12,282.12,263.08,278.0,170800.0],["2026-05-26",277.56,304.965,262.97,279.59,260100.0],["2026-05-27",276.28,294.9,276.28,289.18,129300.0],["2026-05-28",284.5,286.99,279.68,284.28,96200.0],["2026-05-29",279.68,285.82,276.5,276.97,153700.0],["2026-06-01",275.81,275.81,263.5,268.29,129800.0],["2026-06-02",269.45,276.11,269.11,271.63,94500.0],["2026-06-03",273.05,277.51,267.675,271.18,118200.0],["2026-06-04",275.88,277.995,269.46,269.72,80500.0],["2026-06-05",265.55,269.54,263.62,266.37,122800.0],["2026-06-08",265.18,272.5,265.18,267.29,92900.0],["2026-06-09",271.5,278.75,266.81,278.21,148800.0],["2026-06-10",279.18,282.19,264.005,265.76,158400.0],["2026-06-11",269.15,276.0,265.665,274.62,191400.0],["2026-06-12",276.73,278.86,272.02,272.07,140800.0],["2026-06-15",278.14,288.368,272.21,272.66,166700.0],["2026-06-16",274.89,282.05,274.26,275.26,108300.0],["2026-06-17",273.59,281.0,269.76,270.7,162300.0],["2026-06-18",273.63,283.33,273.63,279.94,281700.0],["2026-06-22",278.7,279.64,272.73,274.36,82500.0],["2026-06-23",273.4,277.18,268.48,268.76,102000.0],["2026-06-24",271.1,284.495,266.26,280.46,159800.0],["2026-06-25",283.47,295.0,282.615,288.19,96600.0],["2026-06-26",286.84,287.469,280.84,282.61,318700.0],["2026-06-29",278.73,280.32,266.93,270.22,165200.0],["2026-06-30",272.34,279.15,269.23,278.3,117000.0],["2026-07-01",278.07,281.97,273.0,273.26,157500.0],["2026-07-02",275.15,278.23,270.895,276.12,105100.0],["2026-07-06",276.08,280.97,272.95,280.05,92571.304136],["2026-07-07",278.01,278.74,269.6,271.53,95418.098008],["2026-07-08",268.71,272.38,265.87,271.39,255214.281376],["2026-07-09",273.75,274.87,269.66,272.11,100381.762899],["2026-07-10",271.35,282.96,271.35,280.94,109826.736094],["2026-07-13",282.79,289.205,276.62,283.06,151859.592607],["2026-07-14",292.13,294.36,287.81,292.85,152913.223057],["2026-07-15",291.95,301.36,288.35,294.1,132760.154932],["2026-07-16",292.05,302.525,292.05,300.67,132451.223429],["2026-07-17",294.22,305.955,278.2,279.27,314125.540991],["2026-07-20",282.67,282.67,273.66,275.21,140311.285562],["2026-07-21",276.85,280.0375,270.69,277.03,182379.122353],["2026-07-22",277.67,283.12,277.67,282.29,125822.488667],["2026-07-23",278.24,292.535,278.24,290.29,206335.009102],["2026-07-24",291.66,295.75,288.595,289.18,117070.922888],["2026-07-27",290.18,308.5,287.83,293.43,141426.311729],["2026-07-28",296.63,300.45,294.41,298.93,124070.17009],["2026-07-29",295.09,295.09,269.52,272.61,280257.933169],["2026-07-30",294.03,319.25,287.95,313.4,224185.424428],["2026-07-31",321.18,328.84,311.115,318.93,211208.625945],["2026-08-03",328.21,348.51,325.03,343.84,258715.830079],["2026-08-04",344.86,350.89,340.66,349.31,224999.985908],["2026-08-05",351.52,351.52,338.79,346.03,253040.931142],["2026-08-06",329.82,349.45,329.82,347.72,224403.955556],["2026-08-07",349.19,354.71,346.809,350.68,113406.589262],["2026-08-10",349.92,353.7,345.66,346.475,18998.666204],["2026-08-11",350,355.4825,348.03,351.29,79427.124218],["2026-08-12",353.86,353.86,345.13,347.01,137902.634588],["2026-08-13",348.61,352.07,342.59,342.93,162991.903573],["2026-08-14",342.75,347.89,342.75,345.15,87637.681013]]}