{"t":"HLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-08-13",18.2409,18.5216,17.359,17.9603,4714900.0],["2015-08-14",17.9764,18.4735,17.9764,18.2409,667600.0],["2015-08-17",18.2329,18.265,17.6476,18.0004,234100.0],["2015-08-18",17.816,18.0565,17.5434,18.0405,248900.0],["2015-08-19",17.8481,17.9603,17.7198,17.7198,85000.0],["2015-08-20",17.5354,17.7198,17.4472,17.6396,123200.0],["2015-08-21",17.5995,17.6388,17.359,17.391,148900.0],["2015-08-24",16.3246,17.0944,14.6088,16.934,183700.0],["2015-08-25",18.0004,18.0004,17.0382,17.2387,116200.0],["2015-08-26",16.9982,17.5354,16.8137,17.1746,277300.0],["2015-08-27",16.934,17.5915,16.8057,17.4953,57200.0],["2015-08-28",17.2227,17.4873,16.8538,17.1826,214400.0],["2015-08-31",16.8378,17.6396,16.8378,17.6396,117900.0],["2015-09-01",17.2467,17.9723,17.2467,17.6717,260300.0],["2015-09-02",17.2788,18.4254,17.2788,18.2409,232900.0],["2015-09-03",17.9683,18.241,17.832,18.1287,111000.0],["2015-09-04",18.2169,18.2971,17.7118,17.9202,75700.0],["2015-09-08",17.8,17.9924,17.3349,17.5594,198000.0],["2015-09-09",17.8801,17.8801,17.3846,17.6155,119700.0],["2015-09-10",17.4151,17.816,17.4151,17.5995,141100.0],["2015-09-11",17.4392,17.7198,17.2868,17.391,65700.0],["2015-09-14",17.6797,17.6797,16.8378,17.0623,101000.0],["2015-09-15",16.9501,17.7599,16.9501,17.5755,97600.0],["2015-09-16",17.2387,17.6396,17.1986,17.4792,162100.0],["2015-09-17",17.2547,17.5674,17.2387,17.5434,59300.0],["2015-09-18",17.4953,17.7679,17.2628,17.6155,180700.0],["2015-09-21",17.7919,17.8,17.2387,17.5995,160800.0],["2015-09-22",17.375,17.8641,17.2467,17.832,116600.0],["2015-09-23",17.9363,18.0405,17.5354,17.8561,58800.0],["2015-09-24",17.8641,18.0245,17.5915,17.6316,171800.0],["2015-09-25",17.8401,17.8401,16.8939,17.1425,63200.0],["2015-09-28",16.8298,17.0062,16.5973,16.7817,105900.0],["2015-09-29",16.7576,17.1585,16.6053,17.0062,107500.0],["2015-09-30",17.1585,17.6765,16.8458,17.4792,1919100.0],["2015-10-01",17.4632,17.7759,17.3189,17.5434,83600.0],["2015-10-02",17.2387,17.5033,16.7175,17.2307,122700.0],["2015-10-05",17.2948,18.0164,17.2948,18.0164,268600.0],["2015-10-06",17.9202,18.2009,17.7118,17.8481,99400.0],["2015-10-07",18.0405,18.5136,17.7839,18.4735,205100.0],["2015-10-08",18.4173,18.4815,17.8561,18.2329,92000.0],["2015-10-09",18.0806,18.1287,17.7655,17.8481,38400.0],["2015-10-12",17.8481,17.8882,17.367,17.4472,38300.0],["2015-10-13",17.351,17.836,17.1585,17.7198,67600.0],["2015-10-14",17.6957,17.6957,17.1417,17.3109,58200.0],["2015-10-15",17.367,17.9202,17.0623,17.8962,75300.0],["2015-10-16",17.9363,17.9924,17.0783,17.3991,67700.0],["2015-10-19",17.2788,17.8,17.1986,17.7278,106800.0],["2015-10-20",17.7038,17.7839,17.3189,17.6396,48200.0],["2015-10-21",17.7037,17.7639,17.4071,17.5915,97900.0],["2015-10-22",17.5674,17.808,17.2146,17.4071,101600.0],["2015-10-23",17.5113,17.6075,16.9019,17.375,73300.0],["2015-10-26",17.359,17.359,16.8378,16.9741,162100.0],["2015-10-27",16.8699,17.3429,16.7977,17.2547,117400.0],["2015-10-28",16.8458,18.0245,16.7576,17.8801,245500.0],["2015-10-29",17.8641,17.8641,17.0463,17.5434,105500.0],["2015-10-30",17.5113,17.5674,17.1505,17.5674,182000.0],["2015-11-02",17.5514,17.8962,17.1265,17.6396,101800.0],["2015-11-03",17.6396,17.7358,17.4953,17.6316,103500.0],["2015-11-04",18.2249,18.2249,17.0623,17.5033,154500.0],["2015-11-05",17.5594,18.0405,17.1746,17.9443,147000.0],["2015-11-06",17.9603,17.9764,17.6765,17.7278,116000.0],["2015-11-09",17.7599,17.8962,17.6797,17.808,137000.0],["2015-11-10",17.7438,18.0004,17.5514,17.8561,175600.0],["2015-11-11",17.9603,18.0004,17.6075,17.7358,66300.0],["2015-11-12",17.6396,17.8561,17.5755,17.7198,62100.0],["2015-11-13",17.6156,17.8962,17.6156,17.824,86700.0],["2015-11-16",17.8641,17.9122,17.7198,17.8,60200.0],["2015-11-17",17.84,17.9603,17.6396,17.832,116300.0],["2015-11-18",17.8801,17.9924,17.6797,17.9603,96300.0],["2015-11-19",17.9764,17.9764,17.7126,17.832,72900.0],["2015-11-20",17.9122,18.0004,17.824,17.8401,85600.0],["2015-11-23",17.9042,18.1848,17.5193,18.1287,187700.0],["2015-11-24",18.0646,18.9225,17.9683,18.69,138200.0],["2015-11-25",18.714,19.139,18.6579,18.9465,96400.0],["2015-11-27",18.9385,19.3234,18.73,19.2191,46700.0],["2015-11-30",19.2673,19.6201,19.0379,19.604,129500.0],["2015-12-01",19.6521,19.9889,19.6521,19.8606,81900.0],["2015-12-02",19.8283,20.0381,19.6024,19.8364,73500.0],["2015-12-03",19.7719,19.8767,19.2475,19.4976,67800.0],["2015-12-04",19.5057,19.5621,19.2475,19.433,51100.0],["2015-12-07",19.4492,19.9251,19.0539,19.2152,135300.0],["2015-12-08",19.0539,19.2959,18.4489,18.9894,92200.0],["2015-12-09",18.949,19.07,18.7393,18.8442,79000.0],["2015-12-10",18.7716,19.0983,18.5134,18.6183,71900.0],["2015-12-11",18.3037,18.7877,18.2311,18.2876,98600.0],["2015-12-14",18.3521,18.8522,18.1722,18.7232,130800.0],["2015-12-15",18.82,19.183,18.82,19.0055,102500.0],["2015-12-16",19.1184,19.5621,19.1184,19.3362,132900.0],["2015-12-17",19.433,19.8687,18.6022,18.8038,140300.0],["2015-12-18",18.7958,19.2717,18.1504,18.3279,776400.0],["2015-12-21",18.4812,18.8038,18.2916,18.707,103700.0],["2015-12-22",18.8361,18.9813,18.5376,18.8684,18700.0],["2015-12-23",19.0055,19.3524,18.7716,19.1588,43000.0],["2015-12-24",19.2475,19.2717,19.1991,19.2314,12600.0],["2015-12-28",19.2072,19.8041,19.0539,19.5218,38800.0],["2015-12-29",19.5783,19.8525,19.045,19.7961,64900.0],["2015-12-30",19.8203,20.7641,19.5863,20.5463,50200.0],["2015-12-31",20.5382,21.5788,20.393,21.1432,94100.0],["2016-01-04",20.9335,20.9415,20.3607,20.4253,136400.0],["2016-01-05",20.5785,20.7721,19.5944,20.03,168500.0],["2016-01-06",19.7557,19.7557,19.062,19.1023,178400.0],["2016-01-07",18.9732,19.7275,18.5618,19.2152,320500.0],["2016-01-08",19.3604,19.3604,18.6909,19.0055,77800.0],["2016-01-11",19.1588,19.5863,19.0781,19.5218,66400.0],["2016-01-12",19.9009,20.0461,19.2878,19.8525,262000.0],["2016-01-13",19.8525,20.2075,19.2556,19.4814,134700.0],["2016-01-14",19.5379,20.1268,19.433,19.7719,154300.0],["2016-01-15",19.312,19.7557,18.9813,19.6105,177600.0],["2016-01-19",19.796,19.8525,18.8119,19.0297,229000.0],["2016-01-20",18.7554,19.3443,18.0778,19.1023,107500.0],["2016-01-21",19.1346,19.2798,18.949,19.0216,114700.0],["2016-01-22",19.312,19.312,19.0378,19.2314,94200.0],["2016-01-25",19.1668,19.191,18.9652,19.0458,64400.0],["2016-01-26",19.0942,19.1668,18.6586,18.7958,157000.0],["2016-01-27",18.4892,18.7958,18.4005,18.6425,93100.0],["2016-01-28",18.7474,18.82,18.223,18.699,88400.0],["2016-01-29",18.7716,19.5137,18.7716,19.4814,122800.0],["2016-02-01",19.4411,19.6186,18.9652,19.5621,110000.0],["2016-02-02",19.312,19.5056,18.6667,18.8764,139100.0],["2016-02-03",18.9571,19.062,18.0746,18.4812,125600.0],["2016-02-04",18.5296,19.2475,18.1746,19.062,110300.0],["2016-02-05",19.0378,19.1991,18.7151,18.828,87600.0],["2016-02-08",18.7232,19.2717,18.3037,18.9894,187300.0],["2016-02-09",17.9407,20.635,17.9407,18.9006,374000.0],["2016-02-10",18.941,19.8848,18.941,19.6428,107800.0],["2016-02-11",19.2556,19.7799,19.0297,19.3846,88700.0],["2016-02-12",19.5541,19.6267,19.1346,19.433,49300.0],["2016-02-16",19.6105,19.8445,19.4411,19.7557,67300.0],["2016-02-17",19.8606,20.0945,19.425,19.5621,129400.0],["2016-02-18",19.546,19.8364,19.1467,19.3443,78300.0],["2016-02-19",19.3927,20.1026,19.3645,19.8606,126300.0],["2016-02-22",20.0623,20.0623,19.667,19.8041,43400.0],["2016-02-23",19.6993,19.8445,19.2314,19.7154,111700.0],["2016-02-24",19.4895,19.8364,19.1668,19.6751,105300.0],["2016-02-25",19.7477,19.8687,19.3443,19.7638,117200.0],["2016-02-26",19.8445,20.1591,19.5783,19.7961,56100.0],["2016-02-29",19.8122,21.0464,19.8122,20.6189,129100.0],["2016-03-01",20.6511,20.7721,20.3849,20.5543,295200.0],["2016-03-02",20.5381,20.8627,20.4407,20.7329,57300.0],["2016-03-03",20.6517,20.8181,20.3434,20.6923,259500.0],["2016-03-04",20.7653,20.7653,20.1162,20.1243,97100.0],["2016-03-07",20.0269,20.1973,19.3453,19.4994,138700.0],["2016-03-08",19.6536,19.6698,18.9801,18.9882,196300.0],["2016-03-09",19.0937,20.0512,19.0937,19.9539,80300.0],["2016-03-10",20.0756,20.3271,19.8159,20.2298,92500.0],["2016-03-11",20.2703,21.025,20.2703,20.8465,106600.0],["2016-03-14",20.7978,20.7978,20.2135,20.3434,106200.0],["2016-03-15",20.2947,20.2947,19.5644,19.613,45700.0],["2016-03-16",19.6698,19.6698,19.1099,19.3939,55100.0],["2016-03-17",19.3371,20.5138,19.0815,20.2866,78700.0],["2016-03-18",20.4164,20.4164,20.0025,20.2866,281400.0],["2016-03-21",20.4083,20.7978,20.2298,20.2784,89300.0],["2016-03-22",20.1324,20.4002,19.9376,20.2947,45000.0],["2016-03-23",20.2622,20.2622,19.6536,19.7104,99600.0],["2016-03-24",19.5562,19.8727,19.118,19.7185,233900.0],["2016-03-28",19.7348,19.8484,19.0775,19.2803,268200.0],["2016-03-29",19.3047,20.2379,19.0937,20.0918,196700.0],["2016-03-30",20.108,20.3271,19.9449,20.2054,89200.0],["2016-03-31",20.2298,20.3596,20.1567,20.2054,43400.0],["2016-04-01",20.0188,20.2216,19.8565,20.108,38500.0],["2016-04-04",20.0431,20.1243,19.8159,19.9863,26000.0],["2016-04-05",19.8889,20.0431,19.045,19.2154,99100.0],["2016-04-06",19.2885,20.0025,19.1586,19.8484,56100.0],["2016-04-07",19.9052,20.0512,19.5562,19.6942,42300.0],["2016-04-08",19.8889,20.0512,19.5562,19.8727,63500.0],["2016-04-11",19.9457,19.9457,19.5075,19.7104,42800.0],["2016-04-12",19.6617,20.2216,19.4264,19.5725,38100.0],["2016-04-13",19.613,20.2216,19.613,20.1243,46500.0],["2016-04-14",20.1811,20.457,20.1161,20.1973,24300.0],["2016-04-15",20.1161,20.3839,20.1161,20.1892,20900.0],["2016-04-18",20.035,20.5868,19.9944,20.457,37800.0],["2016-04-19",20.173,20.3109,20.0756,20.1405,24900.0],["2016-04-20",20.1324,20.4894,19.9376,20.4245,26300.0],["2016-04-21",20.2379,20.5543,20.2379,20.4732,24900.0],["2016-04-22",20.4894,20.6274,20.2866,20.4894,110600.0],["2016-04-25",20.5543,20.7248,19.7104,19.9133,47000.0],["2016-04-26",20.0269,20.5138,20.0269,20.4894,28600.0],["2016-04-27",20.4732,20.4894,20.1729,20.4245,34700.0],["2016-04-28",20.4326,20.5219,20.2298,20.2703,24600.0],["2016-04-29",19.9165,20.6111,19.9165,20.457,52300.0],["2016-05-02",20.4489,20.5706,20.0025,20.1811,42800.0],["2016-05-03",19.9863,20.4083,19.5887,19.7997,31900.0],["2016-05-04",19.7348,20.1162,19.5238,19.5887,29600.0],["2016-05-05",19.6293,19.7104,19.2,19.256,36000.0],["2016-05-06",19.2803,19.5481,18.9801,19.4345,29400.0],["2016-05-09",19.3777,19.7348,19.1262,19.5319,34800.0],["2016-05-10",19.678,20.1811,19.5968,19.7916,23900.0],["2016-05-11",19.7104,19.7835,19.2479,19.3777,40300.0],["2016-05-12",19.3534,19.4508,19.0937,19.1505,31500.0],["2016-05-13",19.0612,19.1099,18.8016,18.9152,43100.0],["2016-05-16",18.8908,19.1505,18.7772,18.9233,95400.0],["2016-05-17",18.8097,18.9882,18.3066,18.5419,60500.0],["2016-05-18",18.6149,18.9963,18.4364,18.9395,90200.0],["2016-05-19",18.9233,19.1667,17.6168,18.5581,87500.0],["2016-05-20",18.688,18.9558,18.5581,18.7448,97300.0],["2016-05-23",18.688,19.3534,18.5663,19.0775,61600.0],["2016-05-24",19.2398,19.824,19.2398,19.7348,36300.0],["2016-05-25",19.8321,20.1243,19.5644,19.8727,63800.0],["2016-05-26",19.962,19.962,19.7835,19.8078,17800.0],["2016-05-27",19.5238,19.8646,19.4751,19.824,35700.0],["2016-05-31",19.8321,19.9214,19.54,19.5968,104200.0],["2016-06-01",19.4579,20.1035,19.3843,19.7766,61800.0],["2016-06-02",19.6867,19.7521,19.1473,19.7031,88400.0],["2016-06-03",19.6785,19.6785,19.1719,19.5151,100200.0],["2016-06-06",19.4742,20.0961,19.4661,19.9319,26200.0],["2016-06-07",19.9809,20.0299,19.6785,19.7684,47700.0],["2016-06-08",19.7194,20.0626,19.6458,19.7848,26800.0],["2016-06-09",19.6458,20.0708,19.3843,19.7276,48100.0],["2016-06-10",19.5069,19.7439,19.2536,19.5478,120800.0],["2016-06-13",19.3843,19.9237,19.3843,19.7521,65600.0],["2016-06-14",19.7603,19.8338,19.131,19.3435,80100.0],["2016-06-15",19.3598,19.7317,19.319,19.3598,46900.0],["2016-06-16",19.2944,19.3149,19.0738,19.2699,29000.0],["2016-06-17",19.319,19.5886,19.0738,19.3516,70900.0],["2016-06-20",19.5886,19.9482,19.5396,19.556,51800.0],["2016-06-21",19.654,19.8502,18.9921,19.4252,64700.0],["2016-06-22",19.4906,19.6295,19.2618,19.4824,43100.0],["2016-06-23",19.6785,20.316,19.6704,20.0953,45700.0],["2016-06-24",19.2209,20.0299,18.7959,19.0084,493600.0],["2016-06-27",18.8695,18.8695,17.5946,18.0114,140600.0],["2016-06-28",18.1912,18.6734,17.9706,18.3301,183400.0],["2016-06-29",18.4854,18.4854,17.6821,18.1667,80900.0],["2016-06-30",18.1667,18.3138,17.7744,18.2811,149600.0],["2016-07-01",18.1994,18.3546,17.8561,17.9297,63500.0],["2016-07-05",17.7744,17.7744,17.325,17.374,59300.0],["2016-07-06",17.3086,17.5701,17.1288,17.4312,65500.0],["2016-07-07",17.3903,17.6355,17.137,17.4802,59000.0],["2016-07-08",17.6273,17.848,17.4966,17.8153,137800.0],["2016-07-11",17.8235,18.1422,17.7989,17.8725,98500.0],["2016-07-12",18.0441,18.559,18.0114,18.4854,99100.0],["2016-07-13",18.5589,18.6211,18.2484,18.322,75800.0],["2016-07-14",18.5753,18.7551,18.1749,18.3546,135100.0],["2016-07-15",18.5181,19.1882,18.5181,19.1555,80600.0],["2016-07-18",19.368,19.4906,18.9594,19.2372,54000.0],["2016-07-19",19.1392,19.3271,18.8131,19.0983,65600.0],["2016-07-20",19.082,19.247,18.9512,19.0493,59800.0],["2016-07-21",19.0248,19.0493,18.8531,18.9267,27800.0],["2016-07-22",19.0411,19.0901,18.8777,19.0248,26100.0],["2016-07-25",19.0002,19.082,18.7306,18.8695,35800.0],["2016-07-26",18.8531,19.3108,18.8123,18.9757,35700.0],["2016-07-27",18.9267,19.4334,18.9267,19.1719,22300.0],["2016-07-28",19.1228,19.18,18.894,18.9512,21500.0],["2016-07-29",18.9185,18.9512,18.6488,18.7387,57800.0],["2016-08-01",18.7224,19.2618,18.5426,19.2046,68200.0],["2016-08-02",19.1637,19.2781,18.4772,19.0084,194400.0],["2016-08-03",19.3762,20.5979,19.0411,19.654,130900.0],["2016-08-04",19.5723,19.9564,19.5314,19.842,48600.0],["2016-08-05",20.0136,20.8267,19.5968,20.7164,124600.0],["2016-08-08",20.6919,20.8717,20.6265,20.7736,65900.0],["2016-08-09",20.7164,20.9534,20.4385,20.4957,94600.0],["2016-08-10",20.6183,21.0433,20.3985,20.8226,81900.0],["2016-08-11",20.839,20.9452,20.7654,20.8717,26300.0],["2016-08-12",20.7981,20.7981,20.5611,20.7164,28900.0],["2016-08-15",20.839,21.2394,20.7164,21.1495,35900.0],["2016-08-16",21.1904,21.2067,20.8635,20.9697,39300.0],["2016-08-17",20.9779,21.2312,20.9125,21.0188,175200.0],["2016-08-18",20.4304,20.6183,20.1117,20.5693,57200.0],["2016-08-19",20.8553,21.2067,20.5121,20.5366,79600.0],["2016-08-22",20.414,20.6755,19.8542,20.602,28500.0],["2016-08-23",20.6837,20.9861,20.602,20.7736,69100.0],["2016-08-24",20.8145,20.8472,20.3078,20.365,30800.0],["2016-08-25",20.2424,20.4957,20.2261,20.316,66100.0],["2016-08-26",20.4304,20.9534,19.9564,20.0463,98100.0],["2016-08-29",19.8093,20.6183,19.8093,20.3405,113100.0],["2016-08-30",20.2996,20.6102,20.2342,20.5775,42500.0],["2016-08-31",20.6597,20.6597,20.1085,20.3718,60600.0],["2016-09-01",20.4458,20.4639,20.0098,20.2813,104500.0],["2016-09-02",20.3553,20.6515,20.2401,20.5199,35300.0],["2016-09-06",20.487,20.5446,20.3718,20.4294,33400.0],["2016-09-07",20.3389,20.38,19.9522,20.1743,74400.0],["2016-09-08",20.0674,20.3718,20.0674,20.3306,32500.0],["2016-09-09",20.3224,20.3224,20.0098,20.0427,33800.0],["2016-09-12",19.9933,20.6104,19.6897,20.2813,43600.0],["2016-09-13",20.1332,20.3463,19.7382,19.7958,32900.0],["2016-09-14",19.7629,19.9522,19.6313,19.6724,28700.0],["2016-09-15",19.7465,20.0756,19.6066,19.9851,47000.0],["2016-09-16",19.9769,20.1496,19.6395,20.0262,71000.0],["2016-09-19",20.0262,20.3553,19.9357,20.0591,24500.0],["2016-09-20",20.1085,20.2113,19.9522,20.0756,22600.0],["2016-09-21",20.1332,20.5775,20.1332,20.4294,32700.0],["2016-09-22",20.4623,20.7256,20.3471,20.5939,30200.0],["2016-09-23",20.5939,20.668,20.3718,20.3882,23300.0],["2016-09-26",20.2484,20.2977,19.7136,19.7794,39000.0],["2016-09-27",19.8205,20.0344,19.7465,19.9357,29800.0],["2016-09-28",19.9851,20.273,19.7712,20.1496,31700.0],["2016-09-29",20.2072,20.7009,20.0427,20.1661,55300.0],["2016-09-30",20.2648,20.849,20.092,20.6104,58900.0],["2016-10-03",20.5528,20.8737,20.4006,20.7009,38100.0],["2016-10-04",20.8737,20.9313,20.5363,20.8325,28700.0],["2016-10-05",20.8161,21.2851,20.8078,21.0382,42700.0],["2016-10-06",21.0958,21.0958,20.2648,20.561,39300.0],["2016-10-07",20.6268,20.6268,20.2813,20.5281,48400.0],["2016-10-10",20.6515,20.8572,20.5692,20.7502,16700.0],["2016-10-11",20.6186,20.849,20.3224,20.4294,47700.0],["2016-10-12",20.5857,20.7832,20.3553,20.561,72400.0],["2016-10-13",20.3965,20.3989,20.0221,20.092,47300.0],["2016-10-14",20.306,20.6186,20.2648,20.3471,34900.0],["2016-10-17",20.4129,20.5446,20.1414,20.2072,30100.0],["2016-10-18",20.4047,20.4047,20.1414,20.1743,98900.0],["2016-10-19",20.1743,20.6268,20.1579,20.4787,52100.0],["2016-10-20",20.4787,20.5363,20.2072,20.2895,27100.0],["2016-10-21",20.1249,20.4458,19.7794,20.3718,31800.0],["2016-10-24",20.5117,20.7749,20.3882,20.4952,26400.0],["2016-10-25",20.5034,20.6927,20.3306,20.6022,37800.0],["2016-10-26",20.5116,20.6104,20.2155,20.2813,75700.0],["2016-10-27",20.3718,20.8654,20.1496,20.3882,33700.0],["2016-10-28",20.4787,20.4787,20.0591,20.1908,48900.0],["2016-10-31",20.2072,20.6762,20.0098,20.0509,78400.0],["2016-11-01",20.1661,20.6351,19.8123,19.9028,81700.0],["2016-11-02",19.9028,19.9028,19.187,19.4914,37700.0],["2016-11-03",19.5079,19.9275,19.2528,19.261,41900.0],["2016-11-04",19.2528,19.5737,19.08,19.3186,52400.0],["2016-11-07",19.7794,20.1743,19.3195,19.8205,42300.0],["2016-11-08",19.7712,19.7794,19.4996,19.6066,51200.0],["2016-11-09",19.8534,20.3142,19.7465,19.911,129800.0],["2016-11-10",20.2895,20.2895,19.7712,19.9028,276200.0],["2016-11-11",19.911,20.8901,19.911,20.1249,207500.0],["2016-11-14",20.306,20.6927,19.4379,20.5363,227700.0],["2016-11-15",20.5528,20.9477,20.018,20.5692,468000.0],["2016-11-16",20.4376,21.3756,20.4376,21.3015,218200.0],["2016-11-17",21.3097,22.1243,21.2439,22.0173,132200.0],["2016-11-18",21.9844,22.9717,21.9844,22.4863,211900.0],["2016-11-21",22.6838,22.6838,22.1736,22.2806,147600.0],["2016-11-22",22.3793,23.2581,21.9597,22.9553,113000.0],["2016-11-23",22.9388,23.2268,22.6426,23.0376,81700.0],["2016-11-25",22.9635,23.2762,22.7907,23.2515,42200.0],["2016-11-28",23.161,23.597,23.0129,23.0458,106700.0],["2016-11-29",23.1116,23.8932,22.8977,23.161,192300.0],["2016-11-30",23.4407,23.5394,23.1445,23.4407,98500.0],["2016-12-01",23.4655,24.1112,23.4531,24.1029,103100.0],["2016-12-02",24.1277,24.4009,23.6807,24.2188,79100.0],["2016-12-05",24.4836,24.9223,24.3181,24.8147,81800.0],["2016-12-06",25.0216,25.3693,24.8313,24.9885,110200.0],["2016-12-07",25.1872,25.8825,24.8975,25.6921,74100.0],["2016-12-08",25.7831,25.9321,25.51,25.7169,107900.0],["2016-12-09",25.659,25.9901,25.5845,25.6424,95800.0],["2016-12-12",25.6507,25.8659,25.2203,25.2451,131000.0],["2016-12-13",25.4355,25.9321,24.8975,25.7748,121300.0],["2016-12-14",25.9238,26.2756,25.4355,25.5679,128800.0],["2016-12-15",25.659,26.0563,25.0547,25.6259,133700.0],["2016-12-16",25.7004,25.9983,25.4852,25.6341,251600.0],["2016-12-19",25.7004,25.9156,25.4438,25.7417,182600.0],["2016-12-20",25.9156,26.1556,25.6921,25.8576,85900.0],["2016-12-21",25.6341,26.0066,25.5265,25.8493,95300.0],["2016-12-22",25.7335,25.87,25.063,25.2865,140900.0],["2016-12-23",25.3196,25.6672,25.1458,25.659,35200.0],["2016-12-27",25.601,25.7169,25.5356,25.5596,39900.0],["2016-12-28",25.6341,25.7252,25.2782,25.6921,108700.0],["2016-12-29",25.7169,25.9321,25.4107,25.8659,79100.0],["2016-12-30",25.8659,26.0314,25.5679,25.7583,33400.0],["2017-01-03",26.1721,26.2466,25.6838,26.1804,75800.0],["2017-01-04",26.4453,26.7888,26.3294,26.6191,104000.0],["2017-01-05",26.5777,26.5777,25.6672,25.9735,98500.0],["2017-01-06",25.9983,26.1722,25.7376,25.8576,26700.0],["2017-01-09",25.8907,25.8907,25.4686,25.4769,85200.0],["2017-01-10",25.6672,26.2135,25.5348,25.8245,93300.0],["2017-01-11",25.7748,25.8328,25.5514,25.7666,46400.0],["2017-01-12",25.601,25.6432,25.1292,25.3858,44900.0],["2017-01-13",25.4686,25.7914,25.4272,25.4769,58000.0],["2017-01-17",25.4852,25.4852,25.0423,25.0879,68500.0],["2017-01-18",25.3279,25.3941,24.9389,25.3031,61200.0],["2017-01-19",25.3113,25.3113,24.9471,25.2368,149200.0],["2017-01-20",25.2617,25.4272,25.092,25.1789,78200.0],["2017-01-23",25.1541,25.4148,25.1044,25.1872,66100.0],["2017-01-24",25.3196,25.7831,25.1623,25.6341,79800.0],["2017-01-25",25.8742,25.9818,25.7004,25.9238,44400.0],["2017-01-26",26.048,26.048,25.7086,25.9735,41200.0],["2017-01-27",26.0563,26.0977,25.8659,25.9901,41100.0],["2017-01-30",25.7004,25.9073,25.4107,25.8493,79900.0],["2017-01-31",25.7914,25.8824,25.4189,25.7417,103800.0],["2017-02-01",25.7417,26.4039,25.7417,26.1142,82800.0],["2017-02-02",27.422,28.6884,26.8923,27.0661,364600.0],["2017-02-03",27.3475,27.422,26.9502,27.1157,195400.0],["2017-02-06",27.182,27.273,26.5546,26.9585,179400.0],["2017-02-07",26.2632,26.8426,25.6507,26.1556,497200.0],["2017-02-08",25.7914,25.9818,24.4257,24.5829,579000.0],["2017-02-09",24.5498,25.2492,24.4422,24.5829,4480700.0],["2017-02-10",24.7402,25.2037,24.6823,25.0216,932600.0],["2017-02-13",25.3693,25.5555,25.1044,25.3858,570800.0],["2017-02-14",25.3858,26.975,25.1044,26.735,752600.0],["2017-02-15",26.735,27.2233,26.6895,26.8674,534100.0],["2017-02-16",26.7764,27.0081,26.7184,26.9088,378600.0],["2017-02-17",26.8923,26.8923,25.9818,25.9901,595800.0],["2017-02-21",26.0397,26.5281,26.0397,26.1804,403900.0],["2017-02-22",26.1308,26.3708,26.0314,26.2632,489100.0],["2017-02-23",26.2135,26.5529,26.048,26.3791,351000.0],["2017-02-24",26.3211,26.3849,26.0232,26.3129,188500.0],["2017-02-27",26.197,26.4867,26.1059,26.4867,246400.0],["2017-02-28",26.2715,26.3211,26.0314,26.0645,398600.0],["2017-03-01",26.531,26.9309,26.1312,26.8559,851400.0],["2017-03-02",26.656,26.8725,26.556,26.7893,243600.0],["2017-03-03",26.7726,27.01,26.6635,26.8226,167500.0],["2017-03-06",26.9142,27.0808,26.6227,26.8142,252200.0],["2017-03-07",26.8892,27.2557,26.6643,27.0558,255600.0],["2017-03-08",27.0891,27.314,26.9309,27.0058,167600.0],["2017-03-09",26.9475,27.1308,26.7393,27.0975,252600.0],["2017-03-10",27.2474,27.4473,27.1058,27.389,113300.0],["2017-03-13",27.2557,27.5973,26.9975,27.1391,290100.0],["2017-03-14",26.9475,27.1391,26.556,26.6893,132500.0],["2017-03-15",26.7893,27.2307,26.7634,26.9808,199900.0],["2017-03-16",27.0975,28.0887,26.9808,27.9888,320900.0],["2017-03-17",27.9804,27.9804,27.3815,27.8722,557700.0],["2017-03-20",27.7555,28.0471,27.3932,27.514,233600.0],["2017-03-21",27.7639,28.0138,27.1474,27.1891,286700.0],["2017-03-22",27.0475,27.4307,26.9642,27.0142,223900.0],["2017-03-23",26.9225,27.2724,26.7809,27.1641,184300.0],["2017-03-24",27.2974,27.5306,27.0058,27.314,256600.0],["2017-03-27",26.8309,27.9888,26.656,27.8388,384800.0],["2017-03-28",27.7472,28.1137,27.5723,28.0971,342100.0],["2017-03-29",28.0138,28.4469,27.9305,28.2803,216600.0],["2017-03-30",28.2637,28.7635,28.2637,28.7051,222900.0],["2017-03-31",28.6552,29.1133,28.3803,28.6968,910500.0],["2017-04-03",28.7135,28.8218,27.6056,28.0304,253000.0],["2017-04-04",27.9388,28.0721,27.6473,28.0304,179400.0],["2017-04-05",28.2637,28.4053,27.514,27.539,195700.0],["2017-04-06",27.6306,28.3303,27.489,28.2803,192700.0],["2017-04-07",27.9888,28.3803,27.7305,28.0054,255600.0],["2017-04-10",28.0138,28.0554,27.5889,27.7305,175700.0],["2017-04-11",27.6639,27.7305,27.2641,27.7222,210300.0],["2017-04-12",27.5806,27.8888,27.3807,27.7055,242000.0],["2017-04-13",27.5306,27.9888,27.1641,27.1808,384600.0],["2017-04-17",27.1891,27.3016,26.9475,27.2474,199300.0],["2017-04-18",27.2641,27.2916,26.7226,27.2474,137600.0],["2017-04-19",27.3973,27.5723,27.1141,27.4806,162800.0],["2017-04-20",27.6056,27.9221,27.4057,27.8305,185100.0],["2017-04-21",27.7389,27.8472,27.339,27.3557,158000.0],["2017-04-24",27.8305,28.122,27.7222,27.8638,134500.0],["2017-04-25",28.1137,28.6135,28.1137,28.1887,201100.0],["2017-04-26",28.197,28.6302,28.122,28.1554,213700.0],["2017-04-27",28.197,28.3886,27.9721,28.0138,139400.0],["2017-04-28",27.9638,28.0471,27.7305,27.9388,180600.0],["2017-05-01",27.9555,28.4053,27.8472,27.9971,170500.0],["2017-05-02",27.9805,28.3137,27.7972,27.9805,129800.0],["2017-05-03",27.9138,28.2303,27.8855,28.1887,113900.0],["2017-05-04",28.2887,28.4136,27.8638,28.2054,162800.0],["2017-05-05",28.2553,28.4802,27.7222,28.1304,196800.0],["2017-05-08",28.147,28.5802,27.9971,28.197,133200.0],["2017-05-09",28.3136,28.3386,27.8888,28.297,186500.0],["2017-05-10",29.155,30.5294,29.13,29.963,677400.0],["2017-05-11",29.3216,29.8464,28.9301,29.0967,374900.0],["2017-05-12",28.8051,29.2133,28.6885,28.7218,205500.0],["2017-05-15",28.8551,29.08,28.7385,29.005,114400.0],["2017-05-16",28.98,29.3632,28.7885,29.3466,140600.0],["2017-05-17",28.9467,29.1217,28.0221,28.1054,185800.0],["2017-05-18",28.0804,28.5885,28.0804,28.1804,102800.0],["2017-05-19",28.1637,28.5844,28.1637,28.4219,104400.0],["2017-05-22",28.4802,28.7468,28.3386,28.5552,138700.0],["2017-05-23",28.6802,28.6802,27.9305,28.1137,138000.0],["2017-05-24",28.0304,28.1387,27.7805,27.9388,190800.0],["2017-05-25",27.9971,28.3886,27.7722,27.8638,226800.0],["2017-05-26",27.8805,28.1637,27.6889,28.0304,174100.0],["2017-05-30",27.8972,28.1387,27.6889,27.9471,128600.0],["2017-05-31",27.989,28.1399,27.4192,28.1315,168000.0],["2017-06-01",28.1901,28.9192,28.1063,28.9192,175800.0],["2017-06-02",28.8438,29.2125,28.4918,28.7432,117200.0],["2017-06-05",28.7935,28.7935,28.2572,28.2572,201900.0],["2017-06-06",27.9974,28.2572,27.8549,28.0309,154600.0],["2017-06-07",28.0309,28.3158,27.9806,28.0561,111100.0],["2017-06-08",28.0812,28.3242,28.0225,28.0728,136200.0],["2017-06-09",28.1566,28.4248,28.0644,28.341,227100.0],["2017-06-12",28.3158,29.0198,28.3158,28.9862,257200.0],["2017-06-13",29.0617,29.2628,28.76,28.936,133800.0],["2017-06-14",28.8857,29.1706,28.6971,29.1371,101100.0],["2017-06-15",28.8354,29.1203,28.6929,28.7684,118300.0],["2017-06-16",28.5924,29.0449,28.4667,28.7348,259800.0],["2017-06-19",29.07,29.7698,29.0541,29.246,242300.0],["2017-06-20",29.3298,29.3633,28.9192,29.179,98800.0],["2017-06-21",29.1455,29.3633,29.0323,29.0784,103700.0],["2017-06-22",29.0784,29.3885,29.0281,29.2628,121000.0],["2017-06-23",29.2628,29.2963,28.7097,28.8186,166000.0],["2017-06-26",29.0365,29.0784,28.6259,28.8103,108800.0],["2017-06-27",28.9024,29.1203,28.7935,28.8941,140200.0],["2017-06-28",29.1455,29.6315,29.0114,29.1036,77200.0],["2017-06-29",29.355,29.3717,28.9318,29.1957,101000.0],["2017-06-30",29.3131,29.3382,28.9276,29.246,220400.0],["2017-07-03",29.3801,29.6902,29.2753,29.5226,83600.0],["2017-07-05",29.5225,30.017,29.3633,29.7488,266000.0],["2017-07-06",29.6985,29.8745,29.3382,29.8075,220800.0],["2017-07-07",30.0589,30.2349,29.8075,30.1175,206200.0],["2017-07-10",30.2265,30.7209,30.084,30.6538,233000.0],["2017-07-11",30.6706,30.8717,30.3605,30.7963,192100.0],["2017-07-12",30.9388,31.0393,30.7209,30.8131,245800.0],["2017-07-13",30.8885,31.2153,30.7125,30.9974,163100.0],["2017-07-14",30.8466,31.0226,30.5365,30.6622,166200.0],["2017-07-17",30.5114,31.0142,30.2767,30.8131,152800.0],["2017-07-18",30.7376,30.855,30.6622,30.855,140900.0],["2017-07-19",30.9052,31.1734,30.9011,30.989,208600.0],["2017-07-20",31.0309,31.1902,30.7963,30.9639,141500.0],["2017-07-21",31.1147,31.1147,30.7712,30.8214,133700.0],["2017-07-24",30.8969,31.2731,30.6455,30.7879,157400.0],["2017-07-25",30.9052,31.9108,30.8214,31.7935,197100.0],["2017-07-26",32.6064,33.2516,32.0617,32.3466,434400.0],["2017-07-27",32.3717,32.4849,31.4332,31.5756,752500.0],["2017-07-28",31.5924,31.8773,31.1231,31.1231,174400.0],["2017-07-31",31.0896,31.3242,31.0226,31.1566,170400.0],["2017-08-01",31.3326,31.486,30.9723,31.1818,144900.0],["2017-08-02",31.165,31.3829,30.6119,30.6958,116300.0],["2017-08-03",30.746,30.7963,30.2684,30.3941,158000.0],["2017-08-04",30.6371,30.6371,30.327,30.4946,85600.0],["2017-08-07",30.5952,30.5952,29.9834,30.2097,100800.0],["2017-08-08",30.0673,30.4192,29.9667,29.9918,98600.0],["2017-08-09",29.841,29.9583,29.4807,29.6315,152700.0],["2017-08-10",29.3633,29.5158,29.1622,29.2293,157600.0],["2017-08-11",29.3382,29.6566,29.1371,29.4136,225500.0],["2017-08-14",29.4136,30.4611,29.4136,30.4192,292800.0],["2017-08-15",30.5449,30.6706,29.6483,29.665,139400.0],["2017-08-16",29.7991,29.8661,29.5728,29.6902,119200.0],["2017-08-17",29.6063,29.8745,29.2041,29.2125,163800.0],["2017-08-18",28.9695,29.7656,28.8354,29.7404,203800.0],["2017-08-21",29.6566,29.9457,29.4429,29.9248,165300.0],["2017-08-22",29.9918,30.0756,29.7237,29.7823,137000.0],["2017-08-23",29.665,30.017,29.6231,29.908,155400.0],["2017-08-24",30.0505,30.2684,29.8494,30.1594,144700.0],["2017-08-25",30.1678,30.3689,29.9583,30.3438,150700.0],["2017-08-28",30.3522,30.4695,30.0463,30.2851,745900.0],["2017-08-29",30.1427,30.2432,29.8242,29.8913,200700.0],["2017-08-30",29.8913,30.2621,29.8913,30.1609,192100.0],["2017-08-31",30.2958,30.38,30.1019,30.38,174900.0],["2017-09-01",30.3126,30.6413,30.3126,30.5654,131000.0],["2017-09-05",30.5149,30.557,29.9671,30.0851,288300.0],["2017-09-06",30.1694,30.321,29.984,30.0767,254100.0],["2017-09-07",30.0008,30.0767,29.6216,30.0682,296900.0],["2017-09-08",30.1104,30.3295,30.102,30.2031,234600.0],["2017-09-11",30.5823,30.5823,30.3211,30.4222,242000.0],["2017-09-12",30.3463,31.1891,30.3211,31.1301,857500.0],["2017-09-13",31.1554,31.1638,30.5907,30.734,244000.0],["2017-09-14",30.7509,30.97,30.6582,30.7424,432400.0],["2017-09-15",30.7003,30.8183,30.3295,30.6497,680400.0],["2017-09-18",30.7087,31.2733,30.7087,31.2144,145200.0],["2017-09-19",31.1385,31.6357,31.0711,31.602,230100.0],["2017-09-20",31.6104,31.8969,31.3239,31.7958,191000.0],["2017-09-21",31.7874,32.3941,31.7874,32.2593,185800.0],["2017-09-22",32.234,32.3014,31.8211,32.0823,143800.0],["2017-09-25",32.0234,32.0992,31.4882,31.6104,108200.0],["2017-09-26",31.7453,31.8042,31.4587,31.661,157100.0],["2017-09-27",32.1498,32.5206,31.8211,32.4869,198600.0],["2017-09-28",32.4531,33.1526,32.1498,33.1273,208000.0],["2017-09-29",32.9251,33.1737,32.7481,32.9756,163000.0],["2017-10-02",33.0009,33.2537,32.7734,33.2453,123000.0],["2017-10-03",33.3043,33.8858,33.22,33.7594,207500.0],["2017-10-04",33.8183,34.1301,33.5655,33.9026,129400.0],["2017-10-05",33.9448,34.2397,33.8436,33.9869,89400.0],["2017-10-06",33.8436,34.0037,33.2116,33.2116,226700.0],["2017-10-09",33.2874,33.4475,32.9925,33.1105,214000.0],["2017-10-10",33.2369,33.2369,32.9082,33.0768,115200.0],["2017-10-11",33.1357,33.6203,32.9082,33.22,174400.0],["2017-10-12",33.2453,33.7256,33.1863,33.6161,158800.0],["2017-10-13",33.6582,33.7341,33.3717,33.6751,150200.0],["2017-10-16",33.7088,34.2397,33.6835,34.1049,156400.0],["2017-10-17",34.147,34.1891,33.911,34.1133,201700.0],["2017-10-18",34.2144,34.9476,34.1942,34.8465,191000.0],["2017-10-19",34.7285,34.956,34.3956,34.8717,175400.0],["2017-10-20",35.2088,35.2088,34.8633,35.0234,138400.0],["2017-10-23",35.0487,35.0487,34.6526,34.9813,225700.0],["2017-10-24",35.0319,35.4954,34.7285,35.3268,246300.0],["2017-10-25",37.2061,37.2061,35.8914,36.5488,578900.0],["2017-10-26",35.0487,35.1246,34.2903,34.8296,2091600.0],["2017-10-27",34.8043,35.2847,34.6442,35.1667,297900.0],["2017-10-30",35.2173,35.5291,34.6864,34.7875,568300.0],["2017-10-31",34.9813,35.3184,34.6779,35.0824,454200.0],["2017-11-01",35.0824,35.3521,34.9054,35.2088,393700.0],["2017-11-02",35.2088,35.3521,34.956,35.0824,175300.0],["2017-11-03",35.0993,35.0993,34.7791,34.9139,200000.0],["2017-11-06",34.8717,35.2173,34.8296,35.0234,133700.0],["2017-11-07",35.2088,35.2678,34.442,34.4672,150100.0],["2017-11-08",34.5852,35.1498,34.2903,35.1246,287400.0],["2017-11-09",34.9392,35.2004,34.8043,35.1161,361300.0],["2017-11-10",35.2257,35.3521,35.1246,35.2088,206100.0],["2017-11-13",35.1751,36.1527,34.9981,35.4701,344200.0],["2017-11-14",35.2931,35.7145,35.2088,35.7145,245900.0],["2017-11-15",35.5122,35.7819,35.251,35.7313,196700.0],["2017-11-16",35.8156,35.942,35.6218,35.706,157400.0],["2017-11-17",35.5038,35.9546,35.5038,35.7397,258000.0],["2017-11-20",35.8072,36.7173,35.8072,36.5909,220500.0],["2017-11-21",36.7426,37.442,36.5993,37.2398,140000.0],["2017-11-22",37.3831,37.4083,36.9785,37.0712,122700.0],["2017-11-24",37.1892,37.4926,37.0375,37.3409,77900.0],["2017-11-27",37.3409,37.3999,36.869,36.9533,152900.0],["2017-11-28",37.0965,37.3409,36.7426,37.3072,116200.0],["2017-11-29",37.3746,38.0235,37.2651,37.4168,126100.0],["2017-11-30",37.6274,37.8465,37.3915,37.619,234200.0],["2017-12-01",37.6613,37.6613,36.2392,37.2212,145600.0],["2017-12-04",37.6783,37.9999,37.5936,37.9576,155400.0],["2017-12-05",37.9746,38.2107,37.3913,37.4159,126700.0],["2017-12-06",37.2296,37.5259,36.9841,37.1704,156400.0],["2017-12-07",37.1026,37.5809,37.1026,37.4666,99900.0],["2017-12-08",37.619,37.9661,37.3058,37.9153,87200.0],["2017-12-11",37.983,38.347,37.6444,38.1438,217800.0],["2017-12-12",38.1946,38.8211,38.1405,38.5332,175600.0],["2017-12-13",38.474,39.1935,38.3724,38.5248,320100.0],["2017-12-14",38.6094,38.9565,38.1862,38.4909,238200.0],["2017-12-15",38.5248,39.1173,37.9915,38.9565,605800.0],["2017-12-18",39.2189,39.7776,38.474,38.6348,157100.0],["2017-12-19",38.6264,38.8194,38.0931,38.3301,107200.0],["2017-12-20",38.474,38.474,37.9238,38.1693,124700.0],["2017-12-21",38.4147,38.7026,37.7883,38.4909,123200.0],["2017-12-22",38.8634,38.8634,38.3639,38.8041,155700.0],["2017-12-26",38.9311,39.5321,38.3893,38.7533,95200.0],["2017-12-27",38.7533,38.9904,38.2454,38.3978,186000.0],["2017-12-28",38.3724,38.7279,38.1946,38.7279,136100.0],["2017-12-29",38.6602,38.6602,38.2539,38.4571,145300.0],["2018-01-02",38.5756,38.7703,38.2751,38.7618,190500.0],["2018-01-03",38.8803,39.1343,38.6687,38.8126,120500.0],["2018-01-04",39.0242,39.2613,38.8549,39.0581,149600.0],["2018-01-05",39.1851,39.202,38.6264,38.6856,121600.0],["2018-01-08",38.8549,39.7776,38.5333,39.6845,211200.0],["2018-01-09",39.8877,41.022,39.8284,40.6919,276700.0],["2018-01-10",40.8442,41.6349,40.6919,41.2506,253300.0],["2018-01-11",41.4029,42.0124,41.0559,42.004,210300.0],["2018-01-12",42.1055,42.9266,42.0801,42.5372,304700.0],["2018-01-16",43.1721,43.5531,42.3933,42.4441,248600.0],["2018-01-17",42.4441,42.5457,42.0378,42.5119,222100.0],["2018-01-18",42.5372,42.7404,42.3933,42.5372,166600.0],["2018-01-19",42.4526,42.9097,42.4526,42.7489,200300.0],["2018-01-22",42.6473,43.206,42.6473,43.0875,145400.0],["2018-01-23",43.3076,43.4684,42.9859,43.2568,112700.0],["2018-01-24",43.2991,43.7054,43.1721,43.6377,139300.0],["2018-01-25",43.8409,43.8409,42.9859,43.1383,250700.0],["2018-01-26",43.4684,43.5107,42.9267,43.443,288000.0],["2018-01-29",43.4515,43.5954,43.0452,43.2314,263300.0],["2018-01-30",43.68,44.7043,41.6823,42.2156,539700.0],["2018-01-31",42.3595,42.3595,40.1416,40.3786,348200.0],["2018-02-01",40.2771,40.9119,39.5237,40.8781,330400.0],["2018-02-02",40.5903,40.6665,39.6744,40.0739,201400.0],["2018-02-05",39.4136,40.1255,37.8984,38.1608,275400.0],["2018-02-06",37.3312,38.8041,37.018,38.6941,396800.0],["2018-02-07",38.5586,40.0146,38.5586,39.8284,270400.0],["2018-02-08",39.8877,39.9046,38.9904,38.9904,278500.0],["2018-02-09",39.5406,39.6083,37.9492,38.8295,301000.0],["2018-02-12",38.8634,39.6422,38.5333,39.3205,208400.0],["2018-02-13",39.202,40.0646,39.202,39.8538,249900.0],["2018-02-14",39.7268,40.2686,39.7268,39.7861,415300.0],["2018-02-15",40.1162,40.1289,38.7618,39.1766,335300.0],["2018-02-16",38.948,39.5829,38.948,39.075,222100.0],["2018-02-20",38.9057,39.8453,38.8719,39.3459,214600.0],["2018-02-21",39.5575,40.1247,39.2612,39.2866,198800.0],["2018-02-22",39.3967,39.8876,39.0369,39.1766,225400.0],["2018-02-23",39.2528,39.4983,39.0327,39.439,135700.0],["2018-02-26",39.5491,40.4971,39.3798,40.0908,193700.0],["2018-02-27",40.0485,40.531,39.4305,39.439,128500.0],["2018-02-28",39.5067,39.9046,39.2189,39.2951,165100.0],["2018-03-01",39.1761,39.2458,38.0496,38.5895,198400.0],["2018-03-02",38.3429,38.7595,38.0539,38.598,193100.0],["2018-03-05",38.2749,39.0911,38.1134,38.853,181600.0],["2018-03-06",39.1081,39.2016,38.5129,39.1081,150200.0],["2018-03-07",38.7935,39.2483,38.7935,39.1251,191700.0],["2018-03-08",39.1251,39.4821,38.853,39.3631,149600.0],["2018-03-09",39.5332,40.9614,39.1591,40.9529,186500.0],["2018-03-12",40.8084,41.6161,40.8084,41.1315,291100.0],["2018-03-13",39.9413,40.5449,39.4141,40.3323,3164300.0],["2018-03-14",40.3833,40.8679,40.1113,40.7149,417200.0],["2018-03-15",40.8679,40.9955,39.9157,40.0177,267100.0],["2018-03-16",39.9157,40.4513,39.8095,40.3068,532400.0],["2018-03-19",40.3578,40.6299,39.8902,40.3493,231100.0],["2018-03-20",40.3493,40.6214,40.0943,40.4088,253600.0],["2018-03-21",40.2643,40.6979,39.886,40.3833,191800.0],["2018-03-22",40.0433,40.3663,38.666,38.6745,263900.0],["2018-03-23",38.7595,38.7595,37.2887,37.3057,451900.0],["2018-03-26",37.8243,38.4874,37.5948,38.3599,242100.0],["2018-03-27",38.3004,38.4492,36.9996,37.1952,209700.0],["2018-03-28",37.3227,37.5692,36.7446,37.0676,307300.0],["2018-03-29",37.3907,38.2749,37.2292,37.9178,244200.0],["2018-04-02",37.7478,38.0156,36.8891,37.1102,248500.0],["2018-04-03",37.4587,37.6968,36.9741,37.4757,178200.0],["2018-04-04",36.6426,37.7648,36.6426,37.5608,280600.0],["2018-04-05",38.2579,38.683,37.9518,38.2664,213900.0],["2018-04-06",37.8073,38.1899,36.7531,37.0421,182800.0],["2018-04-09",37.3737,37.7733,37.0676,37.1782,132200.0],["2018-04-10",37.6543,37.8753,37.3397,37.6033,146300.0],["2018-04-11",37.3907,38.2239,37.3397,37.9943,197500.0],["2018-04-12",38.0368,38.3684,37.7478,38.1729,102000.0],["2018-04-13",38.4364,38.4364,37.803,37.8753,121700.0],["2018-04-16",38.1644,38.564,38.0284,38.1984,135200.0],["2018-04-17",38.4704,38.853,38.3259,38.7,191300.0],["2018-04-18",38.853,38.904,38.4194,38.4279,166100.0],["2018-04-19",38.4959,38.9125,38.4959,38.683,96600.0],["2018-04-20",38.6235,38.836,38.4279,38.4874,163500.0],["2018-04-23",38.4959,38.8734,38.2154,38.3854,105700.0],["2018-04-24",38.5129,38.7425,37.5607,37.7988,150800.0],["2018-04-25",37.6373,37.7648,36.9911,37.2377,166700.0],["2018-04-26",37.3397,37.9773,37.2887,37.9433,125800.0],["2018-04-27",37.9178,38.0539,37.4417,37.7138,117700.0],["2018-04-30",37.7903,38.1729,37.5267,37.8328,177100.0],["2018-05-01",37.7478,38.2664,37.5267,38.2239,132700.0],["2018-05-02",38.1814,38.1899,37.4842,37.6288,144000.0],["2018-05-03",37.5522,37.9178,37.0676,37.7903,98400.0],["2018-05-04",37.6798,38.7425,37.4672,38.4959,90000.0],["2018-05-07",38.564,39.3206,38.3089,39.1421,144500.0],["2018-05-08",38.921,40.0093,38.921,39.7032,155500.0],["2018-05-09",39.7797,40.1878,39.2611,40.1453,168200.0],["2018-05-10",41.5906,43.1379,40.8084,41.8031,442300.0],["2018-05-11",41.5821,42.3642,41.1825,41.5651,271300.0],["2018-05-14",41.6586,42.0667,41.055,41.3185,232200.0],["2018-05-15",41.14,42.2223,41.14,42.0327,366200.0],["2018-05-16",42.1007,42.309,41.3695,41.5396,203800.0],["2018-05-17",41.5566,41.8031,41.395,41.5396,270400.0],["2018-05-18",41.6756,41.6756,41.2165,41.225,197700.0],["2018-05-21",41.3695,42.0327,41.3695,41.9987,102400.0],["2018-05-22",42.0837,43.2059,41.5311,42.7043,171700.0],["2018-05-23",42.7553,42.7808,42.2537,42.6448,142200.0],["2018-05-24",42.4577,42.9083,41.8456,42.3472,104000.0],["2018-05-25",42.2197,42.6873,42.0327,42.6363,98800.0],["2018-05-29",42.2452,42.666,41.5906,42.0837,374200.0],["2018-05-30",42.4323,42.8403,41.7521,41.7861,480100.0],["2018-05-31",42.0837,42.1262,41.2845,41.5651,1806200.0],["2018-06-01",41.8044,42.3088,41.5138,41.548,634900.0],["2018-06-04",41.813,42.1891,41.6677,41.9754,468700.0],["2018-06-05",42.0011,42.3559,41.6078,42.1977,234500.0],["2018-06-06",42.2746,42.9586,42.2746,42.8047,551500.0],["2018-06-07",42.8731,42.95,42.1122,42.3345,221400.0],["2018-06-08",42.4371,43.027,42.3088,42.9415,339200.0],["2018-06-11",43.0868,43.5313,42.8474,42.8645,290300.0],["2018-06-12",42.7961,43.1808,42.5396,42.7534,212200.0],["2018-06-13",42.9158,43.3604,42.7534,42.7705,486900.0],["2018-06-14",42.8218,43.3945,42.3516,43.3689,258400.0],["2018-06-15",43.0782,43.557,42.9073,43.4116,338100.0],["2018-06-18",43.1381,44.4546,43.1381,44.3777,304300.0],["2018-06-19",44.0101,44.4033,43.8434,44.3349,201600.0],["2018-06-20",44.5145,45.1898,44.5145,44.8992,246400.0],["2018-06-21",44.7026,44.7795,43.6767,44.3349,483000.0],["2018-06-22",44.5145,44.8906,44.1811,44.8222,919200.0],["2018-06-25",44.7709,44.7709,43.8049,44.0101,634900.0],["2018-06-26",43.993,44.4974,43.8733,44.4461,277300.0],["2018-06-27",44.4204,44.4803,43.6425,43.6938,582700.0],["2018-06-28",43.5997,44.2067,43.5228,43.9673,373200.0],["2018-06-29",44.1725,44.2666,43.728,43.7878,363200.0],["2018-07-02",43.5997,44.0443,43.2834,43.9417,315900.0],["2018-07-03",44.258,44.258,43.6681,43.7622,96100.0],["2018-07-05",44.0015,44.0015,42.7448,43.4373,197800.0],["2018-07-06",43.48,43.7109,43.2236,43.4971,199600.0],["2018-07-09",43.5997,44.087,43.4202,44.0785,280600.0],["2018-07-10",44.1982,44.1982,43.3518,43.4971,145700.0],["2018-07-11",43.386,43.48,43.0013,43.2834,213400.0],["2018-07-12",43.6852,43.6852,42.8474,43.3433,145600.0],["2018-07-13",43.3176,43.5228,42.9201,43.3005,134700.0],["2018-07-16",43.3604,43.9759,43.3433,43.8989,102200.0],["2018-07-17",43.9075,44.0357,43.5997,43.7194,139900.0],["2018-07-18",43.7707,44.6085,43.7536,44.5914,125400.0],["2018-07-19",44.4974,44.523,44.1554,44.3264,119500.0],["2018-07-20",44.3349,44.5102,44.2067,44.4033,107600.0],["2018-07-23",44.4033,45.3095,44.3862,45.2155,144000.0],["2018-07-24",45.4292,45.4805,44.9163,45.1385,122400.0],["2018-07-25",45.4036,45.4292,44.57,44.9676,144000.0],["2018-07-26",45.0274,45.2497,44.6,45.0616,167400.0],["2018-07-27",43.6425,43.7194,41.6078,42.0096,955400.0],["2018-07-30",41.8472,42.1977,40.77,41.377,430700.0],["2018-07-31",41.4881,42.0481,41.1804,42.0267,414800.0],["2018-08-01",42.0267,42.249,41.33,41.907,369700.0],["2018-08-02",41.6591,42.155,41.3941,41.5993,913600.0],["2018-08-03",41.5822,42.0438,40.9666,41.0179,275900.0],["2018-08-06",40.9068,41.5437,40.7615,40.9666,277000.0],["2018-08-07",41.0607,41.5138,40.6076,40.7786,240200.0],["2018-08-08",40.6418,41.0692,40.5349,40.9325,259800.0],["2018-08-09",41.0008,41.1376,40.5136,40.9581,298500.0],["2018-08-10",40.6674,41.5651,40.3169,41.2146,414500.0],["2018-08-13",41.2744,41.642,40.6247,40.8983,322200.0],["2018-08-14",41.0778,41.5993,40.6503,41.4197,303000.0],["2018-08-15",41.1718,41.7104,40.4537,40.7786,331900.0],["2018-08-16",41.1034,41.5907,40.8384,41.035,205200.0],["2018-08-17",40.9239,41.2488,40.7743,40.9837,137800.0],["2018-08-20",41.0351,41.4881,40.411,40.582,301900.0],["2018-08-21",40.4879,41.035,40.458,40.847,277900.0],["2018-08-22",40.9068,41.3599,40.5306,40.6931,303100.0],["2018-08-23",40.6674,40.7615,40.0519,40.4195,168400.0],["2018-08-24",40.5392,40.7444,40.3939,40.4537,208700.0],["2018-08-27",40.676,41.171,40.5819,40.7273,199700.0],["2018-08-28",40.864,40.9752,40.4024,40.4964,136600.0],["2018-08-29",40.6674,40.6674,40.0519,40.411,121400.0],["2018-08-30",40.5743,40.9011,40.3078,40.4626,114300.0],["2018-08-31",40.282,40.6689,40.0756,40.4368,187800.0],["2018-09-04",40.196,40.7033,40.11,40.411,203900.0],["2018-09-05",40.3508,40.5743,39.9811,40.1702,209900.0],["2018-09-06",40.239,40.4969,39.7833,39.9037,171400.0],["2018-09-07",39.8435,39.8435,39.1556,39.4394,213000.0],["2018-09-10",39.5941,39.8779,38.9562,39.491,348300.0],["2018-09-11",39.3534,39.8521,39.2416,39.5598,184200.0],["2018-09-12",39.5082,39.9983,39.1299,39.8865,431800.0],["2018-09-13",39.8607,40.4797,39.8435,40.4539,259600.0],["2018-09-14",40.3508,41.0988,40.3508,40.7463,213100.0],["2018-09-17",40.7377,40.7979,39.9123,40.0498,160000.0],["2018-09-18",40.2992,40.2992,39.5168,39.7231,162000.0],["2018-09-19",39.6028,39.9811,39.534,39.8263,151000.0],["2018-09-20",39.9811,40.1874,39.5598,39.8521,193800.0],["2018-09-21",39.9811,40.4454,39.7962,40.0413,640700.0],["2018-09-24",39.9037,39.9037,39.4652,39.6457,174800.0],["2018-09-25",39.6629,39.9415,39.5082,39.6457,198700.0],["2018-09-26",39.6457,39.9467,39.104,39.1126,293700.0],["2018-09-27",39.1127,39.3448,38.8977,38.9149,151700.0],["2018-09-28",38.6312,39.0267,38.4162,38.6312,218900.0],["2018-10-01",38.7859,39.0783,38.5366,38.8117,159000.0],["2018-10-02",38.6914,38.749,38.2958,38.4334,154400.0],["2018-10-03",38.6054,38.6054,37.9003,38.2442,184900.0],["2018-10-04",38.2614,38.5624,37.9949,38.0293,252200.0],["2018-10-05",38.1497,38.2709,37.4274,37.8659,259400.0],["2018-10-08",37.6166,37.7542,36.688,37.2469,297200.0],["2018-10-09",37.0749,37.8487,36.9803,37.7971,224900.0],["2018-10-10",37.7456,37.9949,37.0921,37.1007,386900.0],["2018-10-11",36.8943,37.1953,36.0947,36.1377,301400.0],["2018-10-12",36.602,36.774,36.0173,36.516,239300.0],["2018-10-15",36.4215,37.0491,36.3527,36.8084,178100.0],["2018-10-16",36.9975,37.6424,36.6106,37.608,124300.0],["2018-10-17",37.4962,37.8917,36.7826,37.4016,142000.0],["2018-10-18",37.2469,37.3328,36.3475,36.4644,121600.0],["2018-10-19",36.4644,36.5074,35.9658,36.0431,206600.0],["2018-10-22",36.1549,36.3871,35.8884,35.9572,164900.0],["2018-10-23",35.3553,35.6089,34.3149,35.3209,332900.0],["2018-10-24",35.2521,35.3639,33.6529,33.7131,413200.0],["2018-10-25",33.7819,34.1481,33.4035,33.6013,666100.0],["2018-10-26",35.0802,36.9545,33.8678,33.8764,564900.0],["2018-10-29",34.3321,34.934,33.8334,34.3407,205600.0],["2018-10-30",34.4095,35.5445,34.186,35.5187,274400.0],["2018-10-31",35.9658,36.2753,35.3123,35.4069,443100.0],["2018-11-01",35.6734,36.4816,35.3295,36.3011,197100.0],["2018-11-02",36.6364,36.688,35.2521,35.3209,247100.0],["2018-11-05",35.3381,35.8368,34.6159,35.3123,193900.0],["2018-11-06",35.1747,36.1721,35.0028,36.1119,192700.0],["2018-11-07",36.2667,36.3699,35.897,36.2409,178400.0],["2018-11-08",36.1377,36.6364,36.0259,36.5934,146800.0],["2018-11-09",36.4816,36.4816,35.854,35.9314,215600.0],["2018-11-12",36.0517,36.0517,35.1919,35.2263,124300.0],["2018-11-13",35.4413,35.7336,34.7792,35.1575,195200.0],["2018-11-14",35.4241,35.6304,34.6417,34.848,283600.0],["2018-11-15",34.6159,35.5789,34.2118,35.5531,218000.0],["2018-11-16",35.3639,35.7766,34.9942,35.6992,152900.0],["2018-11-19",35.6992,35.94,34.6073,34.9512,171700.0],["2018-11-20",34.5643,35.0372,33.9117,34.6073,321800.0],["2018-11-21",34.7706,35.3467,34.7706,34.9598,122100.0],["2018-11-23",34.8222,35.4069,34.8222,35.2521,62900.0],["2018-11-26",35.5444,36.1291,35.4843,35.811,186600.0],["2018-11-27",35.682,35.811,35.2435,35.3381,263000.0],["2018-11-28",35.3725,36.6278,35.2435,36.4387,242400.0],["2018-11-29",36.1463,36.5504,36.0087,36.4043,245400.0],["2018-11-30",36.3783,36.7417,36.2052,36.6033,215100.0],["2018-12-03",37.0879,37.3475,36.7071,36.9321,262600.0],["2018-12-04",36.7417,36.7417,35.0284,35.0544,499400.0],["2018-12-06",34.5611,35.4264,34.2582,35.262,454500.0],["2018-12-07",35.1755,36.0754,34.2929,34.5265,245500.0],["2018-12-10",34.5178,34.9159,33.8602,34.8467,428200.0],["2018-12-11",35.2707,35.5303,34.0073,34.4313,363200.0],["2018-12-12",34.8986,35.5822,34.7169,35.1409,316900.0],["2018-12-13",35.0024,35.4957,34.3707,34.4573,235200.0],["2018-12-14",34.1977,34.6217,32.9603,33.0728,344200.0],["2018-12-17",32.943,32.943,32.03,32.1815,342800.0],["2018-12-18",32.4584,32.544,31.6735,31.7401,270800.0],["2018-12-19",31.7575,31.9175,30.2778,30.5547,239100.0],["2018-12-20",30.4249,30.944,30.225,30.3816,416800.0],["2018-12-21",30.3556,30.9268,30.0874,30.2778,640700.0],["2018-12-24",30.2864,30.5633,29.6937,30.0787,217400.0],["2018-12-26",30.1306,31.3421,29.7239,31.3075,219900.0],["2018-12-27",30.8489,31.3854,30.3444,31.3767,185300.0],["2018-12-28",31.6017,32.3199,31.2642,31.9651,277100.0],["2018-12-31",32.069,32.1469,31.2296,31.844,216200.0],["2019-01-02",31.3681,32.3891,31.3681,32.1555,398600.0],["2019-01-03",31.8786,32.5362,31.5152,31.7055,314900.0],["2019-01-04",32.3545,33.2804,31.8613,32.9256,251000.0],["2019-01-07",32.5795,33.6698,32.0257,33.4102,424600.0],["2019-01-08",33.5487,34.4054,33.4795,34.3534,320400.0],["2019-01-09",35.5389,35.7553,34.4486,35.5736,645500.0],["2019-01-10",35.3745,35.8331,35.262,35.7466,354000.0],["2019-01-11",35.5389,36.2485,35.4351,35.7553,380800.0],["2019-01-14",35.5303,36.2139,35.4351,35.8158,276300.0],["2019-01-15",35.7293,36.5514,35.6687,36.5514,230800.0],["2019-01-16",36.8196,37.3734,36.4043,36.7937,241400.0],["2019-01-17",36.5167,37.1138,36.4821,37.01,168900.0],["2019-01-18",37.235,38.083,37.0965,37.7282,234700.0],["2019-01-22",37.5551,37.6936,36.9235,37.3302,228000.0],["2019-01-23",37.5551,37.5551,36.7504,37.2523,179300.0],["2019-01-24",37.2523,38.0657,37.2523,37.7109,111200.0],["2019-01-25",37.9445,38.2041,37.6417,38.0484,122800.0],["2019-01-28",37.7109,38.1695,37.2782,37.8753,146200.0],["2019-01-29",37.8147,37.9186,37.2462,37.4167,120500.0],["2019-01-30",39.6406,39.6406,38.4161,38.5935,349300.0],["2019-01-31",38.5935,38.8272,38.0051,38.282,284600.0],["2019-02-01",38.4291,38.507,38.0657,38.2647,185000.0],["2019-02-04",38.2734,38.8012,37.8147,38.6887,293900.0],["2019-02-05",38.6801,38.9743,38.3253,38.4984,113100.0],["2019-02-06",38.4984,38.6628,37.9792,38.0224,113300.0],["2019-02-07",37.9532,38.5676,37.7628,38.2128,183800.0],["2019-02-08",38.0484,38.7233,37.9186,38.4205,92600.0],["2019-02-11",38.4724,38.6022,38.1868,38.3599,86100.0],["2019-02-12",38.5762,39.1387,38.5762,39.1214,130300.0],["2019-02-13",39.2339,39.7271,38.9924,39.0175,292100.0],["2019-02-14",38.8531,39.5021,38.6801,38.931,197500.0],["2019-02-15",39.2166,39.7704,39.2166,39.4589,164200.0],["2019-02-19",39.2425,39.8656,39.0374,39.6492,138700.0],["2019-02-20",39.6319,39.9261,39.3308,39.805,85900.0],["2019-02-21",39.6665,39.9521,39.156,39.7012,103100.0],["2019-02-22",39.7358,39.9867,39.342,39.9002,127400.0],["2019-02-25",40.0646,40.4194,39.4675,39.4675,157500.0],["2019-02-26",39.3723,39.5973,39.0175,39.2339,280000.0],["2019-02-27",39.2425,39.9088,38.9829,39.7963,210300.0],["2019-02-28",39.7963,39.8742,39.2252,39.7877,165200.0],["2019-03-01",40.0227,40.7016,39.9618,40.6929,155500.0],["2019-03-04",40.6842,40.9715,40.1446,40.2577,208500.0],["2019-03-05",40.2142,40.2751,39.7267,40.162,114800.0],["2019-03-06",40.1968,40.2795,39.483,39.7267,208700.0],["2019-03-07",39.6658,39.6658,38.9869,39.2915,121500.0],["2019-03-08",39.1,39.2741,38.7258,39.013,109300.0],["2019-03-11",39.1087,39.7616,38.8868,39.6658,125200.0],["2019-03-12",39.6571,39.9096,39.3351,39.6136,107000.0],["2019-03-13",39.6832,39.9357,39.5091,39.8051,138200.0],["2019-03-14",39.6484,40.0401,39.4395,39.9357,246400.0],["2019-03-15",39.9879,40.3012,39.7877,40.2403,465400.0],["2019-03-18",40.2838,40.9106,40.1794,40.4492,120900.0],["2019-03-19",40.6494,40.6494,39.7703,39.8312,78300.0],["2019-03-20",39.5614,39.5875,38.9695,39.1349,187700.0],["2019-03-21",38.8128,39.8051,38.8128,39.2219,93600.0],["2019-03-22",39.1697,39.2915,38.2731,38.7867,331200.0],["2019-03-25",38.865,39.2698,38.5473,39.0826,211500.0],["2019-03-26",39.0913,39.6571,38.8998,39.6571,143500.0],["2019-03-27",39.5527,39.8225,39.248,39.544,149300.0],["2019-03-28",39.5266,39.7093,39.0652,39.7006,128900.0],["2019-03-29",39.7006,40.1533,39.2915,39.9095,410900.0],["2019-04-01",40.2055,40.867,40.2055,40.6668,141200.0],["2019-04-02",40.6494,40.6494,40.0227,40.1881,244200.0],["2019-04-03",41.781,42.2684,40.41,40.6407,240100.0],["2019-04-04",40.7974,41.2326,40.5624,40.6755,208100.0],["2019-04-05",40.6755,41.0759,40.6407,40.8844,157600.0],["2019-04-08",40.6407,40.7147,39.4047,39.9008,247800.0],["2019-04-09",39.7529,39.779,39.3263,39.483,208100.0],["2019-04-10",39.5875,40.2316,39.2306,40.2142,140000.0],["2019-04-11",40.2838,40.6668,40.0575,40.3012,155300.0],["2019-04-12",40.6494,40.8844,40.3012,40.4927,116700.0],["2019-04-15",40.5014,40.8061,40.3622,40.7452,136600.0],["2019-04-16",40.9628,41.6112,40.928,41.5373,183400.0],["2019-04-17",41.6591,42.0439,41.015,41.4676,186900.0],["2019-04-18",41.3719,41.7679,40.8844,41.485,119400.0],["2019-04-22",41.3197,42.7994,41.3109,42.4599,360100.0],["2019-04-23",42.4599,42.8516,42.1814,42.2162,239600.0],["2019-04-24",42.1901,42.4686,41.6765,42.2162,382100.0],["2019-04-25",42.1901,42.8951,41.868,42.4077,125900.0],["2019-04-26",42.3729,42.8255,42.2684,42.7385,132300.0],["2019-04-29",42.7907,43.4087,42.7907,43.0866,200500.0],["2019-04-30",43.0692,43.2564,42.6192,42.93,307500.0],["2019-05-01",42.9038,43.0431,42.4904,42.6427,357100.0],["2019-05-02",42.6427,43.017,42.312,42.7559,158500.0],["2019-05-03",42.9387,43.2781,42.7123,43.0953,403400.0],["2019-05-06",42.4773,43.2172,42.2162,42.93,213200.0],["2019-05-07",42.5209,42.7881,41.7462,42.0421,205800.0],["2019-05-08",41.9377,42.4599,41.0759,41.1804,237900.0],["2019-05-09",43.5219,43.5219,41.9986,42.8429,581600.0],["2019-05-10",42.6427,42.7472,41.6417,42.7298,426200.0],["2019-05-13",41.9986,41.9986,40.4492,41.2587,281400.0],["2019-05-14",41.2935,41.5242,41.0672,41.3371,147800.0],["2019-05-15",40.6233,41.4502,40.4057,41.102,150700.0],["2019-05-16",41.2152,42.0769,41.1978,41.8593,176500.0],["2019-05-17",41.3893,41.781,40.7539,40.8148,187000.0],["2019-05-20",40.5885,40.8322,40.3796,40.5798,194400.0],["2019-05-21",40.7626,41.0237,40.5101,40.6059,228700.0],["2019-05-22",40.3883,40.9715,40.3569,40.6059,148700.0],["2019-05-23",39.779,40.632,39.3577,39.927,425400.0],["2019-05-24",40.1533,40.6581,40.0314,40.5798,215600.0],["2019-05-28",40.5014,41.1717,40.4405,40.5885,251900.0],["2019-05-29",39.3438,40.014,38.4037,39.8225,1653100.0],["2019-05-30",40.0488,40.5058,39.7355,39.9792,307300.0],["2019-05-31",39.6374,40.0756,39.3131,39.6199,473600.0],["2019-06-03",39.5585,40.0055,39.3132,39.4358,382800.0],["2019-06-04",39.8302,40.1019,39.5936,39.874,403300.0],["2019-06-05",39.8828,39.8915,39.3219,39.541,344300.0],["2019-06-06",39.5059,40.023,39.2606,39.8652,481700.0],["2019-06-07",39.8828,40.5926,39.7776,40.5576,286500.0],["2019-06-10",40.7416,41.1447,40.5313,40.7679,258400.0],["2019-06-11",41.0746,41.1885,39.8565,40.2508,269700.0],["2019-06-12",40.3823,40.4349,39.7338,40.3735,243500.0],["2019-06-13",40.4349,40.6277,39.7601,39.839,159100.0],["2019-06-14",39.8652,39.874,39.2869,39.5585,154500.0],["2019-06-17",39.5673,39.8214,39.1379,39.1466,248100.0],["2019-06-18",39.3219,40.0055,39.1554,39.7864,179600.0],["2019-06-19",39.874,40.0055,39.5673,39.8477,279500.0],["2019-06-20",40.2508,40.2508,39.5585,39.9792,298400.0],["2019-06-21",39.839,39.9178,39.449,39.5673,361700.0],["2019-06-24",39.6199,39.8039,38.9889,39.0678,277500.0],["2019-06-25",39.0152,39.0415,38.428,38.5858,423500.0],["2019-06-26",38.5945,38.8224,38.3053,38.3141,223800.0],["2019-06-27",38.3842,39.0941,38.3404,38.8837,359800.0],["2019-06-28",39.2168,39.4797,38.9451,39.024,458400.0],["2019-07-01",39.5322,39.6199,38.91,39.1291,227800.0],["2019-07-02",39.0941,39.3657,38.9276,39.2518,173600.0],["2019-07-03",39.4446,40.058,39.4446,39.9967,162300.0],["2019-07-05",40.3648,40.6102,39.8127,40.0493,153200.0],["2019-07-08",39.874,40.023,37.9022,38.428,457600.0],["2019-07-09",38.2703,38.6471,38.0863,38.3054,364100.0],["2019-07-10",38.4981,38.6997,37.6612,37.8496,288400.0],["2019-07-11",37.8409,38.0775,36.8453,38.0337,332900.0],["2019-07-12",38.0074,38.2878,37.7182,38.0775,291500.0],["2019-07-15",38.2089,38.2265,37.5955,37.7007,186000.0],["2019-07-16",37.7883,38.4456,37.6831,38.2966,156900.0],["2019-07-17",38.1651,38.3579,38.0512,38.2791,262400.0],["2019-07-18",38.3229,38.6603,38.2791,38.3404,166600.0],["2019-07-19",38.3141,38.6734,38.2352,38.2615,125800.0],["2019-07-22",38.4193,38.7523,37.762,37.8234,303100.0],["2019-07-23",37.946,38.4193,37.7094,37.8058,245300.0],["2019-07-24",37.6218,38.6647,37.6218,38.6296,293500.0],["2019-07-25",38.6822,39.0415,38.577,38.8925,504600.0],["2019-07-26",39.7075,41.2762,39.6505,41.0308,688400.0],["2019-07-29",40.8731,40.9958,40.3648,40.4875,285500.0],["2019-07-30",39.4358,40.3385,39.1905,40.1983,1454100.0],["2019-07-31",40.2947,40.7942,39.9178,40.3122,599400.0],["2019-08-01",40.4524,40.7504,39.265,39.357,772800.0],["2019-08-02",39.1466,39.1905,38.3185,38.7961,498600.0],["2019-08-05",38.0775,38.4631,37.1661,37.8496,334900.0],["2019-08-06",38.1476,38.2528,37.6875,38.0775,246000.0],["2019-08-07",37.6218,38.0687,37.1135,37.8584,274100.0],["2019-08-08",38.1476,39.0064,37.9723,38.91,308500.0],["2019-08-09",38.7611,38.7611,37.6481,37.7094,248300.0],["2019-08-12",37.4115,37.7971,36.7717,36.7805,163200.0],["2019-08-13",36.649,37.8584,36.6315,37.7357,372700.0],["2019-08-14",36.8594,37.4334,36.7323,36.947,288800.0],["2019-08-15",37.096,37.3422,36.6929,36.7454,203900.0],["2019-08-16",36.9821,37.6306,36.9821,37.3589,389000.0],["2019-08-19",37.946,38.1388,37.2099,37.5867,585500.0],["2019-08-20",37.5254,38.209,37.1661,38.1038,412000.0],["2019-08-21",38.4719,39.1466,38.244,38.7172,456400.0],["2019-08-22",38.875,38.9714,38.3141,38.6296,255700.0],["2019-08-23",38.4368,38.5332,37.2537,37.3238,295400.0],["2019-08-26",37.6744,37.8759,37.28,37.5342,218600.0],["2019-08-27",37.6831,37.7971,37.0478,37.2362,232800.0],["2019-08-28",37.0697,37.8234,37.0697,37.7094,230400.0],["2019-08-29",38.1213,38.7085,37.9942,38.542,312400.0],["2019-08-30",38.7786,38.9801,38.4061,38.7172,223300.0],["2019-09-03",38.5507,38.7523,38.1213,38.5595,345500.0],["2019-09-04",38.9302,39.3803,38.7007,38.789,228100.0],["2019-09-05",39.2391,39.9804,39.0979,39.3715,331500.0],["2019-09-06",39.3715,39.6627,38.939,39.2655,261000.0],["2019-09-09",39.495,40.2099,39.3361,39.9363,262900.0],["2019-09-10",40.0157,40.3379,39.6627,40.1834,389100.0],["2019-09-11",40.4041,40.9248,40.0246,40.9248,377400.0],["2019-09-12",40.8365,41.1278,40.3643,40.81,510700.0],["2019-09-13",41.2072,41.622,40.5276,41.0042,541400.0],["2019-09-16",40.7659,41.3837,40.7659,41.0572,272800.0],["2019-09-17",40.8453,41.2337,40.5717,41.2072,224300.0],["2019-09-18",41.0748,41.1851,40.4482,41.1189,315600.0],["2019-09-19",41.0042,41.4984,40.5894,40.6159,268700.0],["2019-09-20",40.6688,41.1807,40.2893,40.4217,1069000.0],["2019-09-23",40.1746,40.2982,39.4332,40.1128,207400.0],["2019-09-24",40.2275,40.2717,38.4006,38.4712,401200.0],["2019-09-25",38.6301,39.6274,38.4712,39.6186,426600.0],["2019-09-26",39.6009,39.6804,38.8949,39.0008,286900.0],["2019-09-27",39.2744,39.4244,38.6477,39.4068,439400.0],["2019-09-30",39.5833,40.2628,39.548,39.8039,352600.0],["2019-10-01",39.9628,40.0687,38.9037,38.9655,323300.0],["2019-10-02",38.6124,38.7184,37.8181,37.9946,256900.0],["2019-10-03",37.8976,38.4006,37.5445,38.0476,434300.0],["2019-10-04",38.0035,38.8243,37.977,38.789,182600.0],["2019-10-07",38.6213,39.1685,38.5065,38.7801,193600.0],["2019-10-08",38.4801,38.8949,38.2859,38.5771,220400.0],["2019-10-09",39.0449,39.0537,38.6566,38.7448,144000.0],["2019-10-10",38.939,39.345,38.7801,38.8772,239600.0],["2019-10-11",39.6539,40.2364,39.5833,39.8657,221500.0],["2019-10-14",39.6627,40.0157,39.5656,39.8569,135000.0],["2019-10-15",39.9893,40.9071,39.8922,40.5894,197900.0],["2019-10-16",40.4394,40.8012,40.4394,40.7394,302300.0],["2019-10-17",41.0836,41.4984,40.9336,41.4278,306800.0],["2019-10-18",41.2778,42.0809,41.2778,41.4808,289400.0],["2019-10-21",41.7721,41.953,41.5249,41.878,230200.0],["2019-10-22",41.7897,41.9397,41.5779,41.7985,125100.0],["2019-10-23",41.7456,41.9044,40.7571,41.1807,234400.0],["2019-10-24",41.2513,41.344,40.4394,40.81,279800.0],["2019-10-25",39.9275,41.8515,39.9275,41.013,312200.0],["2019-10-28",41.2425,41.8956,41.2425,41.4631,444600.0],["2019-10-29",41.2602,41.7456,41.2602,41.5867,250800.0],["2019-10-30",41.4367,41.6485,40.9866,41.6308,463300.0],["2019-10-31",41.5602,41.7279,41.066,41.7103,402400.0],["2019-11-01",41.9221,42.2486,41.5293,41.8603,316900.0],["2019-11-04",42.2927,42.8541,42.103,42.6458,375100.0],["2019-11-05",42.7782,43.1842,42.1427,42.1869,451800.0],["2019-11-06",42.1427,42.5487,42.0545,42.5046,225400.0],["2019-11-07",42.6193,43.0694,42.1604,42.2663,200300.0],["2019-11-08",42.231,42.3987,42.0545,42.3545,127800.0],["2019-11-11",41.9927,42.8311,41.9927,42.6987,274100.0],["2019-11-12",42.8047,42.99,42.3722,42.4869,183900.0],["2019-11-13",42.1604,42.253,41.8691,42.0545,122500.0],["2019-11-14",41.8603,42.0015,41.4808,41.6132,164700.0],["2019-11-15",41.7897,41.9574,41.4102,41.6661,205900.0],["2019-11-18",41.6573,42.0545,41.5143,41.9221,214800.0],["2019-11-19",42.0456,42.3634,41.8426,42.0721,138000.0],["2019-11-20",41.7367,42.1957,41.7279,42.0986,343300.0],["2019-11-21",42.2133,42.3369,41.825,41.9221,192500.0],["2019-11-22",42.0103,42.1516,41.8691,41.9927,225400.0],["2019-11-25",42.1604,42.9106,41.8603,42.8664,260900.0],["2019-11-26",42.8841,43.0032,42.4428,42.7429,346600.0],["2019-11-27",42.9017,43.0871,42.4781,42.5487,125300.0],["2019-11-29",42.3987,42.3987,41.9662,42.0721,77400.0],["2019-12-02",42.2045,42.2839,41.6838,42.2663,287800.0],["2019-12-03",41.8956,42.0721,41.5602,42.0103,149500.0],["2019-12-04",42.0814,42.7033,41.886,42.5789,213200.0],["2019-12-05",42.9698,43.3251,42.5966,43.0764,228400.0],["2019-12-06",43.485,43.6271,42.9431,43.0764,222700.0],["2019-12-09",42.9431,43.0319,42.4901,42.5522,160300.0],["2019-12-10",42.4901,42.9076,42.3302,42.4723,181000.0],["2019-12-11",42.3923,42.6411,42.1081,42.2857,151400.0],["2019-12-12",42.3568,42.952,42.1969,42.2147,202600.0],["2019-12-13",42.0459,42.3746,41.8415,42.3213,288800.0],["2019-12-16",42.6055,43.0231,42.6055,42.6855,235200.0],["2019-12-17",42.7299,43.1652,42.6233,43.0764,281900.0],["2019-12-18",43.2629,43.2807,42.7299,42.8187,282200.0],["2019-12-19",42.8987,43.1563,42.7654,43.1208,278100.0],["2019-12-20",43.1741,43.565,43.0319,43.4939,754500.0],["2019-12-23",43.4228,43.4228,42.9698,43.2451,357700.0],["2019-12-24",43.2451,43.3962,43.0497,43.2629,117800.0],["2019-12-26",43.3962,43.5205,43.0764,43.5117,166600.0],["2019-12-27",43.6627,43.7213,43.3073,43.4761,246900.0],["2019-12-30",43.5916,43.6804,43.2985,43.636,301000.0],["2019-12-31",43.6271,43.9558,43.3162,43.4139,262500.0],["2020-01-02",43.6005,43.8936,43.4228,43.8936,212300.0],["2020-01-03",43.405,43.6627,43.0764,43.4583,512000.0],["2020-01-06",43.334,43.9914,42.9253,43.9381,279900.0],["2020-01-07",43.6271,44.098,43.6271,44.0624,150200.0],["2020-01-08",44.0624,44.822,44.0624,44.6132,208900.0],["2020-01-09",44.8175,44.9952,44.4888,44.862,231800.0],["2020-01-10",44.8442,44.933,44.4355,44.4711,253200.0],["2020-01-13",44.5688,45.0396,44.48,45.0219,392400.0],["2020-01-14",44.9775,45.164,44.7198,44.8264,255000.0],["2020-01-15",44.6221,45.1374,44.6221,45.084,282200.0],["2020-01-16",45.4483,46.4521,45.2884,46.2211,315400.0],["2020-01-17",46.461,46.6831,46.1856,46.6298,268000.0],["2020-01-21",46.461,46.9762,46.461,46.763,224800.0],["2020-01-22",46.9762,47.0562,46.6653,46.8341,266200.0],["2020-01-23",46.6742,46.8519,46.2567,46.5765,331900.0],["2020-01-24",46.6476,46.6831,45.9546,46.1145,238300.0],["2020-01-27",45.1018,45.848,44.8264,45.5904,212300.0],["2020-01-28",45.7947,46.1323,45.546,46.0435,157700.0],["2020-01-29",46.1234,46.7186,45.7681,46.5498,180900.0],["2020-01-30",46.2922,46.9896,46.2034,46.9762,203300.0],["2020-01-31",46.7453,46.7542,45.8391,46.0612,274200.0],["2020-02-03",46.3366,47.0651,46.2478,46.5676,256700.0],["2020-02-04",50.1921,52.7328,48.9395,49.4636,741200.0],["2020-02-05",49.8901,49.9211,47.909,49.6413,845000.0],["2020-02-06",49.7923,50.272,49.3037,49.8634,466900.0],["2020-02-07",49.6857,50.3253,49.5436,50.0411,293700.0],["2020-02-10",49.8723,50.2987,49.7568,50.2099,226800.0],["2020-02-11",50.4408,50.8672,50.2809,50.4675,274200.0],["2020-02-12",50.8495,51.0805,50.5119,50.734,405500.0],["2020-02-13",50.4853,50.9916,50.3964,50.7695,189000.0],["2020-02-14",50.6896,51.3292,50.6896,51.2315,210200.0],["2020-02-18",51.0627,51.4358,50.8051,51.2581,434500.0],["2020-02-19",51.3559,51.6668,51.1027,51.4536,243000.0],["2020-02-20",51.2137,51.88,51.1693,51.3025,246900.0],["2020-02-21",51.1604,51.1604,49.9256,50.4408,215800.0],["2020-02-24",49.206,49.8812,48.7441,49.6857,226700.0],["2020-02-25",49.6857,49.9078,48.0423,48.4065,225700.0],["2020-02-26",48.6641,49.1261,47.4737,47.5626,297500.0],["2020-02-27",46.7186,47.5404,45.8214,45.8214,459600.0],["2020-02-28",44.6754,45.7681,44.0713,45.5016,782300.0],["2020-03-02",45.848,47.6514,45.466,47.6425,326500.0],["2020-03-03",47.6425,48.7796,46.2744,46.7542,384500.0],["2020-03-04",47.3261,47.5227,46.0929,47.2456,397100.0],["2020-03-05",45.9946,46.6112,45.0741,45.4495,382000.0],["2020-03-06",44.1895,45.6014,43.6444,44.815,611100.0],["2020-03-09",42.2056,44.8061,40.5346,43.278,679700.0],["2020-03-10",44.4933,44.9401,42.8937,44.5827,513500.0],["2020-03-11",43.689,45.1367,43.5282,43.7158,534300.0],["2020-03-12",41.1065,43.1886,39.632,41.6605,684500.0],["2020-03-13",43.4567,43.7873,40.7222,43.698,967300.0],["2020-03-16",40.3916,45.0429,40.1771,41.8303,637900.0],["2020-03-17",42.6435,46.0929,42.2414,45.7891,915700.0],["2020-03-18",44.0018,44.9312,38.3005,41.4639,924400.0],["2020-03-19",41.6426,45.8114,41.4979,43.8588,1047400.0],["2020-03-20",43.9482,46.4682,42.9286,43.5461,991800.0],["2020-03-23",43.7427,45.0116,41.9554,43.1261,1034800.0],["2020-03-24",45.4584,45.9678,41.3522,42.2682,1033400.0],["2020-03-25",42.0448,43.5729,40.6061,40.9903,676600.0],["2020-03-26",41.2227,43.0993,40.9903,42.438,693700.0],["2020-03-27",41.7767,43.3584,41.1869,41.4014,589500.0],["2020-03-30",42.0716,43.0903,41.6516,42.8759,652100.0],["2020-03-31",42.8222,47.5137,42.3933,46.5754,1100700.0],["2020-04-01",45.3512,48.2108,44.4665,47.9695,654800.0],["2020-04-02",47.9695,50.0248,47.4333,49.8997,567000.0],["2020-04-03",49.7388,51.964,49.091,51.8835,710400.0],["2020-04-06",52.4197,53.5367,50.6682,51.5082,781100.0],["2020-04-07",52.0712,52.3214,49.7567,49.9444,621500.0],["2020-04-08",50.4448,50.8201,49.3278,49.998,388900.0],["2020-04-09",50.2661,50.494,49.3188,50.2303,408200.0],["2020-04-13",50.2303,50.552,49.7567,50.1589,336600.0],["2020-04-14",51.124,51.258,49.5065,50.4805,368500.0],["2020-04-15",49.721,50.4716,49.1223,49.6495,264600.0],["2020-04-16",49.5601,49.9712,48.5503,49.8014,304200.0],["2020-04-17",50.6414,51.3384,50.0695,50.8112,386300.0],["2020-04-20",50.3018,51.124,49.855,50.4091,215700.0],["2020-04-21",50.0159,51.0257,48.881,50.7933,334800.0],["2020-04-22",51.8031,55.6189,51.6244,52.2142,669100.0],["2020-04-23",51.9908,52.2052,48.5503,49.7567,562000.0],["2020-04-24",50.3376,50.3376,48.9167,48.9882,250300.0],["2020-04-27",49.3814,51.0882,49.0123,50.5163,264100.0],["2020-04-28",51.3652,52.2857,50.6771,51.8746,286800.0],["2020-04-29",52.9201,54.1265,51.4635,52.804,373400.0],["2020-04-30",52.0801,53.4921,51.4189,53.0631,338800.0],["2020-05-01",52.098,52.5019,50.7844,51.4278,324500.0],["2020-05-04",51.3027,52.2678,50.418,52.0086,261800.0],["2020-05-05",52.4823,52.7593,51.964,52.2767,383100.0],["2020-05-06",52.5716,52.8755,51.8925,52.3214,284700.0],["2020-05-07",52.6342,53.82,52.6342,53.4116,389400.0],["2020-05-08",54.1623,55.1944,53.6261,54.8057,311700.0],["2020-05-11",54.4303,56.7627,54.1801,55.6457,406400.0],["2020-05-12",55.7708,56.4321,53.3669,53.4474,519600.0],["2020-05-13",53.215,54.7789,52.4197,54.484,555600.0],["2020-05-14",53.8674,54.2874,51.9103,54.2069,491400.0],["2020-05-15",54.5108,55.5295,54.1086,55.4312,323000.0],["2020-05-18",56.298,57.9423,56.2891,57.5401,461400.0],["2020-05-19",55.0827,56.1282,53.6261,53.644,1945800.0],["2020-05-20",54.752,55.9138,52.9291,53.1078,1048800.0],["2020-05-21",53.1078,54.0104,52.5359,52.8844,776300.0],["2020-05-22",53.0095,53.8048,52.6476,53.4652,519900.0],["2020-05-26",54.3499,55.0291,52.4823,52.6967,626700.0],["2020-05-27",53.3669,54.2874,52.6878,54.0729,941100.0],["2020-05-28",54.6895,55.2703,53.1078,53.3759,529400.0],["2020-05-29",53.2776,54.1533,52.7414,54.0461,635700.0],["2020-06-01",53.9746,54.1891,53.3759,53.8138,409200.0],["2020-06-02",53.7959,54.1533,53.3312,53.9835,346600.0],["2020-06-03",54.1444,54.5376,53.5278,53.5725,394200.0],["2020-06-04",53.3569,54.0755,53.1323,54.0306,253500.0],["2020-06-05",54.5516,55.0995,53.3569,54.0126,386900.0],["2020-06-08",54.2192,55.0816,53.8599,54.7043,673600.0],["2020-06-09",54.2731,54.8884,54.1024,54.4348,349300.0],["2020-06-10",54.6324,54.9289,54.0665,54.1294,319500.0],["2020-06-11",53.1862,53.4557,51.0753,51.21,554400.0],["2020-06-12",52.2251,52.2251,50.4914,51.4346,473300.0],["2020-06-15",50.5184,52.2924,50.0603,51.9376,367800.0],["2020-06-16",52.9706,53.1593,51.2819,52.4496,435900.0],["2020-06-17",52.5215,54.5606,52.4766,54.1653,720600.0],["2020-06-18",53.9048,53.9947,52.8808,52.9886,332500.0],["2020-06-19",51.4705,52.6922,51.3583,51.7131,750300.0],["2020-06-22",51.4705,52.0634,51.3268,51.5514,369200.0],["2020-06-23",52.0275,52.252,51.1651,51.4885,450800.0],["2020-06-24",51.3448,51.6053,50.4286,50.4555,347800.0],["2020-06-25",50.5453,50.5453,49.2878,49.9974,491400.0],["2020-06-26",49.701,49.8537,47.6799,47.9763,1033800.0],["2020-06-29",48.3985,49.2339,48.0212,48.4883,499600.0],["2020-06-30",48.4254,50.1501,48.1559,49.9794,775500.0],["2020-07-01",50.1231,50.3567,49.6201,50.222,505700.0],["2020-07-02",50.6531,51.1921,50.4735,50.8238,409000.0],["2020-07-06",51.2729,52.252,51.1382,51.6681,480300.0],["2020-07-07",51.1472,51.758,49.8267,50.0603,593000.0],["2020-07-08",50.195,51.0214,50.0423,50.5094,232300.0],["2020-07-09",50.4824,50.5274,49.3686,49.701,318300.0],["2020-07-10",48.5063,49.3686,47.4643,49.3057,447400.0],["2020-07-13",49.5662,49.9884,48.9554,49.153,437900.0],["2020-07-14",49.2428,50.0513,49.0452,49.6381,394700.0],["2020-07-15",50.3926,51.1292,49.8087,50.9226,434600.0],["2020-07-16",50.7339,51.5514,50.4375,51.0573,292800.0],["2020-07-17",51.3268,52.3149,51.2549,51.3448,388200.0],["2020-07-20",51.2999,51.3538,50.6711,51.237,215700.0],["2020-07-21",51.4166,51.5963,50.8417,51.3358,412300.0],["2020-07-22",51.237,51.4032,50.3118,50.4555,355900.0],["2020-07-23",50.4106,51.0663,50.2669,50.6711,359700.0],["2020-07-24",50.8328,50.9765,50.3028,50.5094,232900.0],["2020-07-27",50.4106,50.5274,49.8896,50.3297,486500.0],["2020-07-28",50.3747,50.8418,49.9525,50.3657,921600.0],["2020-07-29",50.5633,50.5633,47.6888,49.5483,2723900.0],["2020-07-30",49.0362,49.5752,48.4883,49.0003,436500.0],["2020-07-31",49.0003,49.6291,48.6141,49.2249,657500.0],["2020-08-03",49.4225,50.3836,48.7308,50.3477,353700.0],["2020-08-04",50.2669,50.2669,49.5033,49.7908,327600.0],["2020-08-05",50.3387,51.4885,50.2309,51.4705,321200.0],["2020-08-06",51.4705,52.0185,51.1157,51.4166,320400.0],["2020-08-07",51.237,51.3493,50.6621,51.2011,234600.0],["2020-08-10",51.4885,51.6322,50.8867,50.9495,296600.0],["2020-08-11",51.2549,51.9736,51.0663,51.1831,275100.0],["2020-08-12",51.4077,52.1802,51.2729,51.4077,289900.0],["2020-08-13",51.1831,51.4885,50.8417,51.1292,232100.0],["2020-08-14",51.0214,51.9646,51.0214,51.5154,204000.0],["2020-08-17",51.5424,52.3329,51.5406,52.0095,310300.0],["2020-08-18",52.0095,52.5035,51.6771,52.1981,321300.0],["2020-08-19",52.4227,52.6652,52.1442,52.3239,287800.0],["2020-08-20",51.9286,52.9527,51.9286,52.4766,324400.0],["2020-08-21",52.1981,52.8449,51.6861,52.7191,253100.0],["2020-08-24",52.8808,53.2491,52.3913,53.0515,300500.0],["2020-08-25",53.1952,54.4348,52.9257,54.2013,426000.0],["2020-08-26",54.327,54.5246,53.5276,53.6533,368100.0],["2020-08-27",53.797,54.3899,53.3389,53.4198,251700.0],["2020-08-28",53.7072,53.7881,53.0335,53.4108,194300.0],["2020-08-31",53.1952,53.3389,52.6293,52.6383,480000.0],["2020-09-01",52.3673,53.4513,52.2769,53.4423,308400.0],["2020-09-02",53.5778,54.5353,53.5326,54.2011,327800.0],["2020-09-03",54.2282,54.4721,52.8822,53.1984,277000.0],["2020-09-04",53.65,53.7223,52.7738,53.1893,294400.0],["2020-09-08",52.7738,52.7738,52.1008,52.3673,312100.0],["2020-09-09",52.8099,53.7855,52.6654,53.6139,316200.0],["2020-09-10",53.5868,53.6229,52.2769,52.295,273100.0],["2020-09-11",52.5841,52.8009,51.7349,51.8975,340600.0],["2020-09-14",52.2318,53.4965,52.0421,53.1351,320000.0],["2020-09-15",53.4513,53.4513,52.7557,52.8912,288300.0],["2020-09-16",53.1803,53.9572,53.0629,53.2887,439500.0],["2020-09-17",52.9364,53.4242,52.7286,53.1893,261100.0],["2020-09-18",53.5055,53.7313,52.0782,52.4305,1392100.0],["2020-09-21",51.8885,52.5254,50.7503,51.1387,461900.0],["2020-09-22",51.2019,51.6807,51.0213,51.5543,367600.0],["2020-09-23",51.4278,51.9788,50.6509,50.6599,471600.0],["2020-09-24",50.8496,51.3375,50.5019,50.7503,288500.0],["2020-09-25",50.3257,50.8226,49.9102,50.7684,361800.0],["2020-09-28",51.1749,51.7891,50.8189,51.5452,367900.0],["2020-09-29",51.6356,52.5886,51.3916,52.4305,311400.0],["2020-09-30",52.4937,53.5507,52.4124,53.3429,362400.0],["2020-10-01",53.5687,53.7133,52.9454,53.6771,277100.0],["2020-10-02",52.3944,53.8217,52.2318,53.6862,279200.0],["2020-10-05",54.1017,54.5895,53.8578,54.5534,310800.0],["2020-10-06",55.0412,56.0439,54.454,54.8786,527100.0],["2020-10-07",55.5742,55.9626,54.6482,55.4838,479800.0],["2020-10-08",55.7097,56.7756,55.3122,56.2427,334500.0],["2020-10-09",56.6582,57.6699,56.3962,57.3538,355900.0],["2020-10-12",57.7151,58.3113,57.4803,57.7784,309200.0],["2020-10-13",57.679,58.2752,57.4531,57.8958,255700.0],["2020-10-14",57.9861,58.5597,57.5796,57.5886,222000.0],["2020-10-15",57.1731,58.221,57.0015,58.0493,217900.0],["2020-10-16",58.0313,58.3836,57.8055,58.1307,207700.0],["2020-10-19",58.5281,58.6636,57.0105,57.1008,248500.0],["2020-10-20",57.2454,57.7693,57.0376,57.2002,222500.0],["2020-10-21",57.5977,58.1849,56.9563,57.1279,206400.0],["2020-10-22",57.0918,57.6383,56.9202,57.137,249000.0],["2020-10-23",57.5525,57.7151,56.6401,57.3086,254100.0],["2020-10-26",56.7124,57.0918,56.071,56.604,252600.0],["2020-10-27",56.9292,58.9464,56.9202,58.4559,387200.0],["2020-10-28",57.679,57.7874,56.4414,56.866,619400.0],["2020-10-29",56.6672,57.5435,55.9084,56.9834,447600.0],["2020-10-30",57.4531,58.1216,56.1343,56.6401,451300.0],["2020-11-02",56.9111,56.9111,55.2761,55.538,310700.0],["2020-11-03",56.2788,56.8434,55.4025,55.9626,377200.0],["2020-11-04",56.2968,57.7512,55.8361,57.688,362900.0],["2020-11-05",57.8145,58.8443,57.3357,58.5823,376800.0],["2020-11-06",59.0792,59.0792,57.5616,57.6971,252600.0],["2020-11-09",58.7178,59.034,56.9653,56.9744,348900.0],["2020-11-10",57.0015,58.7178,56.6492,58.6636,346300.0],["2020-11-11",58.9888,59.1966,57.8145,58.5552,292700.0],["2020-11-12",58.4107,58.6365,57.7332,58.4197,242100.0],["2020-11-13",58.8714,59.2598,58.3204,58.754,224200.0],["2020-11-16",59.4405,59.9464,57.4847,58.2119,366700.0],["2020-11-17",58.0042,58.0584,57.1008,57.8416,348200.0],["2020-11-18",57.8416,58.4468,57.0828,57.0918,197500.0],["2020-11-19",56.8389,57.1008,56.4504,56.9292,155100.0],["2020-11-20",56.7034,56.8027,55.5922,55.9897,419500.0],["2020-11-23",56.08,56.613,55.8452,56.2969,323100.0],["2020-11-24",56.6943,57.9861,56.5679,57.8235,320700.0],["2020-11-25",58.0403,58.8985,57.8371,58.7178,527700.0],["2020-11-27",58.7269,58.9075,58.3204,58.7178,120300.0],["2020-11-30",58.3746,58.9075,58.0764,58.5191,363400.0],["2020-12-01",59.1638,59.872,58.4555,59.8538,342500.0],["2020-12-02",59.8538,60.3441,58.6735,58.9186,294000.0],["2020-12-03",58.8823,59.8357,58.7461,59.6722,320300.0],["2020-12-04",60.0536,61.016,60.0036,60.7164,240700.0],["2020-12-07",60.7709,62.2781,60.6256,62.2055,429700.0],["2020-12-08",61.9058,63.5584,61.9058,62.9409,361100.0],["2020-12-09",63.1861,63.5311,62.5414,63.059,275100.0],["2020-12-10",62.7321,63.522,62.6004,63.4403,208600.0],["2020-12-11",63.2224,64.1576,63.0544,63.6491,336400.0],["2020-12-14",63.5311,64.4663,61.8877,61.9149,385200.0],["2020-12-15",62.3326,62.723,61.697,61.9058,324100.0],["2020-12-16",62.0965,62.6231,61.6107,61.9785,306300.0],["2020-12-17",62.2055,62.7139,61.8332,62.2055,275500.0],["2020-12-18",62.378,62.4007,61.3701,61.8423,762000.0],["2020-12-21",61.4065,62.2327,60.5257,62.1964,255600.0],["2020-12-22",62.042,62.4597,61.3429,61.6788,378200.0],["2020-12-23",61.8695,62.4597,61.3974,61.7606,628700.0],["2020-12-24",62.0965,62.3144,60.7119,60.9706,221400.0],["2020-12-28",61.243,62.0466,60.6801,61.6425,221300.0],["2020-12-29",61.9694,61.9694,60.4258,60.7346,198600.0],["2020-12-30",60.7346,61.1994,60.326,60.3441,186700.0],["2020-12-31",60.2624,61.3611,59.9446,61.0433,282300.0],["2021-01-04",61.5699,62.1192,60.2079,60.7346,241800.0],["2021-01-05",60.2533,61.4519,60.2533,60.4622,278000.0],["2021-01-06",60.7255,62.6322,60.7255,62.3689,415800.0],["2021-01-07",62.7412,64.2938,62.7412,64.2575,292200.0],["2021-01-08",64.4663,64.8114,63.9161,64.6025,375000.0],["2021-01-11",64.421,65.4243,64.3029,64.9385,286000.0],["2021-01-12",65.3017,65.9645,65.1019,65.5196,278500.0],["2021-01-13",65.5378,65.8102,65.0883,65.5922,271400.0],["2021-01-14",66.1188,66.5184,64.5844,64.6207,354400.0],["2021-01-15",64.2666,64.6207,63.3768,63.6401,334400.0],["2021-01-19",63.9488,65.111,63.5584,65.0928,310600.0],["2021-01-20",65.2926,65.7375,63.8762,64.657,195600.0],["2021-01-21",64.4663,65.052,63.8126,64.203,207200.0],["2021-01-22",63.967,64.4573,63.2587,63.8217,268500.0],["2021-01-25",63.8308,64.707,63.404,64.312,221900.0],["2021-01-26",64.43,64.43,62.5596,63.2315,258500.0],["2021-01-27",62.2872,63.0045,60.8708,61.1613,410500.0],["2021-01-28",61.0705,62.2872,59.9946,61.4882,540500.0],["2021-01-29",64.3301,64.9294,58.3057,58.8823,787500.0],["2021-02-01",59.3544,60.898,58.7007,60.6801,513800.0],["2021-02-02",61.1704,61.3066,59.1456,60.4258,535300.0],["2021-02-03",60.326,61.4519,59.763,60.108,550400.0],["2021-02-04",60.0354,60.2897,59.0094,59.4089,388800.0],["2021-02-05",59.8266,60.1898,59.3544,60.1262,334300.0],["2021-02-08",60.2261,61.8514,59.9446,61.8514,409300.0],["2021-02-09",61.8605,61.9467,59.4725,60.2624,363100.0],["2021-02-10",60.6347,60.9252,60.0263,60.0627,426500.0],["2021-02-11",60.1353,60.9161,59.1637,60.6982,554600.0],["2021-02-12",60.8344,61.3701,60.217,61.0614,347300.0],["2021-02-16",61.1522,61.697,60.8798,61.4337,277700.0],["2021-02-17",60.9525,61.293,60.2261,60.4258,412100.0],["2021-02-18",60.1353,60.9434,59.9219,60.2624,378800.0],["2021-02-19",60.2987,60.8208,59.1456,59.2546,524000.0],["2021-02-22",58.8278,60.2624,58.5373,59.5269,621000.0],["2021-02-23",59.1547,59.9265,58.8732,59.8175,594100.0],["2021-02-24",59.9537,60.0354,58.5282,58.9186,598000.0],["2021-02-25",58.5373,59.309,58.1377,58.1741,441800.0],["2021-02-26",58.3103,58.6144,57.5494,57.711,379800.0],["2021-03-01",57.9574,59.6551,57.9574,59.3995,456800.0],["2021-03-02",59.5729,59.5729,58.6693,58.7971,359700.0],["2021-03-03",58.8245,60.3122,58.6602,59.2991,437400.0],["2021-03-04",59.1805,60.3487,58.9158,59.5912,637900.0],["2021-03-05",60.0841,60.4309,58.6511,59.4452,746000.0],["2021-03-08",59.792,61.9095,59.4999,61.4805,396200.0],["2021-03-09",61.6996,63.0047,61.6996,61.7361,650600.0],["2021-03-10",62.1194,62.4024,61.1611,61.444,330000.0],["2021-03-11",61.3892,62.4115,61.2341,62.1559,244300.0],["2021-03-12",62.1559,63.1508,62.0099,62.3111,334500.0],["2021-03-15",62.2016,62.3567,61.3984,62.2655,262300.0],["2021-03-16",62.4845,62.4982,61.6813,62.092,308600.0],["2021-03-17",62.2289,62.2654,61.2706,61.9916,361300.0],["2021-03-18",61.7543,63.4702,61.5992,62.1377,407100.0],["2021-03-19",61.8273,61.8547,59.5912,61.0698,1008600.0],["2021-03-22",60.5952,60.796,59.9289,60.2027,258700.0],["2021-03-23",60.1114,60.8142,59.6642,60.0658,341600.0],["2021-03-24",60.294,61.2067,60.1479,60.2575,337900.0],["2021-03-25",60.1206,60.5696,59.0709,60.2666,291700.0],["2021-03-26",60.5222,61.6357,60.1388,61.6265,279100.0],["2021-03-29",61.4988,62.0829,60.8142,61.298,289200.0],["2021-03-30",61.1519,61.9095,61.1519,61.3892,261100.0],["2021-03-31",61.4805,61.6539,60.0567,60.7047,491800.0],["2021-04-01",60.8234,62.667,60.7321,62.6397,287600.0],["2021-04-05",63.0778,63.5706,62.3476,63.5159,287300.0],["2021-04-06",63.4429,63.7532,62.5484,62.6671,204000.0],["2021-04-07",62.8861,63.2603,62.1742,62.4389,273600.0],["2021-04-08",62.521,62.521,60.2484,60.5587,333800.0],["2021-04-09",60.3487,60.5678,59.509,60.1206,273700.0],["2021-04-12",60.0475,61.3801,59.8376,60.9146,217900.0],["2021-04-13",60.8964,60.8964,59.4817,59.646,209800.0],["2021-04-14",59.6459,61.0607,59.5547,60.3122,206200.0],["2021-04-15",60.4674,60.4674,59.3539,60.3761,256400.0],["2021-04-16",61.1154,61.8638,60.7777,61.6357,320500.0],["2021-04-19",61.9642,62.5027,61.2797,62.3111,375300.0],["2021-04-20",62.3111,62.4024,61.0242,61.3801,496800.0],["2021-04-21",61.3619,62.375,61.0789,62.2472,229300.0],["2021-04-22",62.6579,62.7127,61.6265,62.0738,477700.0],["2021-04-23",62.0281,64.4742,62.0281,63.671,354800.0],["2021-04-26",63.8901,64.2369,62.5301,62.5484,287100.0],["2021-04-27",62.5301,63.3698,62.1924,63.1508,200300.0],["2021-04-28",63.2238,63.5068,62.3659,62.6671,224000.0],["2021-04-29",63.1782,63.9083,62.2928,62.4754,299100.0],["2021-04-30",61.9734,62.2198,60.1844,60.4856,518500.0],["2021-05-03",60.6317,61.1246,59.9745,60.6773,262600.0],["2021-05-04",60.3305,60.6682,59.8741,60.2392,433600.0],["2021-05-05",60.2666,61.1337,59.7463,60.6225,325700.0],["2021-05-06",60.6408,61.1519,59.9654,61.1246,289200.0],["2021-05-07",60.6408,62.1559,60.5295,62.0373,325100.0],["2021-05-10",62.2107,62.9865,60.9603,60.9876,443000.0],["2021-05-11",60.3305,60.7777,59.3539,60.1388,577000.0],["2021-05-12",60.3031,64.3191,60.3031,64.2278,1181600.0],["2021-05-13",64.5655,66.6538,64.2506,65.9619,649800.0],["2021-05-14",66.6191,68.0064,66.3362,67.5409,450100.0],["2021-05-17",67.4314,68.3715,67.2854,67.6961,288900.0],["2021-05-18",67.4497,67.6322,66.1354,66.2175,338100.0],["2021-05-19",65.6334,67.3767,64.8393,66.9842,297900.0],["2021-05-20",67.4405,67.6687,66.8883,67.2215,222900.0],["2021-05-21",67.7691,68.4537,67.404,67.7052,180600.0],["2021-05-24",67.7691,68.1159,67.4679,67.9151,160400.0],["2021-05-25",67.8056,68.2802,66.5141,66.5187,209800.0],["2021-05-26",66.7834,67.7509,66.1993,67.2671,300300.0],["2021-05-27",67.8512,67.8878,67.3127,67.6596,370400.0],["2021-05-28",67.3766,68.4263,67.2945,68.3532,381200.0],["2021-06-01",68.849,69.7762,68.5369,68.6195,353000.0],["2021-06-02",68.7664,68.7664,67.8025,68.4359,352700.0],["2021-06-03",67.7841,69.1611,67.6923,68.6562,239000.0],["2021-06-04",68.5552,69.4089,68.4542,69.1703,197400.0],["2021-06-07",69.565,69.8817,68.8857,69.6017,312400.0],["2021-06-08",69.3906,70.2351,69.2712,69.9964,367600.0],["2021-06-09",69.7486,70.8731,69.5696,70.5932,420800.0],["2021-06-10",71.2265,72.6219,70.5931,72.4475,568700.0],["2021-06-11",72.4475,73.1451,72.0711,73.1451,328700.0],["2021-06-14",72.9799,73.4389,71.915,72.5209,427300.0],["2021-06-15",72.576,73.2461,72.3419,72.7871,493000.0],["2021-06-16",72.9799,73.6041,72.4658,73.393,433400.0],["2021-06-17",72.732,73.2553,70.9787,71.0338,419700.0],["2021-06-18",70.7217,71.0246,69.7761,69.9873,548400.0],["2021-06-21",70.3177,71.7223,70.0148,71.5387,236200.0],["2021-06-22",71.1715,71.7315,70.6666,71.4377,290600.0],["2021-06-23",71.6488,72.4475,71.2541,72.0986,417600.0],["2021-06-24",72.3006,73.2002,71.8599,73.1727,221700.0],["2021-06-25",73.3838,74.6047,73.2828,74.21,826600.0],["2021-06-28",73.6776,74.8801,73.6234,74.7241,330600.0],["2021-06-29",75.2657,75.7339,74.3018,74.4303,394600.0],["2021-06-30",74.5221,75.229,74.3293,75.0821,333700.0],["2021-07-01",75.4585,75.486,74.7424,74.8801,251200.0],["2021-07-02",75.1923,75.6191,74.8278,75.4493,234000.0],["2021-07-06",75.8348,76.0276,74.6139,75.5044,249000.0],["2021-07-07",75.5044,76.1286,75.1923,75.8532,241100.0],["2021-07-08",74.9536,75.1326,73.6592,74.0448,329800.0],["2021-07-09",74.6047,74.6249,73.1543,74.1274,281000.0],["2021-07-12",74.5313,76.0368,74.4946,75.5227,224700.0],["2021-07-13",75.5136,76.5142,75.4585,75.9175,240800.0],["2021-07-14",74.6323,75.5576,73.3655,73.7418,334700.0],["2021-07-15",73.4297,74.0815,72.9799,73.6776,252200.0],["2021-07-16",74.0815,74.568,73.4389,73.9346,306600.0],["2021-07-19",73.1452,74.0631,72.6494,73.6959,305200.0],["2021-07-20",73.6959,76.1929,73.6959,75.0546,343100.0],["2021-07-21",75.3759,76.6702,75.3759,76.3306,248700.0],["2021-07-22",76.6335,78.6577,76.5279,77.4138,454200.0],["2021-07-23",78.1023,79.1488,77.6479,79.0294,300800.0],["2021-07-26",79.158,79.9474,78.699,79.2681,231600.0],["2021-07-27",78.9468,79.0753,77.4964,78.3042,307600.0],["2021-07-28",78.4236,79.6353,78.0196,79.3599,357100.0],["2021-07-29",79.9566,81.4988,79.516,81.4254,321100.0],["2021-07-30",81.3795,82.4903,80.5166,81.7926,405300.0],["2021-08-02",82.1047,83.5551,81.967,82.582,497500.0],["2021-08-03",82.5362,83.5092,76.3581,76.7712,796400.0],["2021-08-04",76.4958,79.3094,76.3581,78.4052,526700.0],["2021-08-05",78.9927,79.6353,78.0656,79.5986,240400.0],["2021-08-06",80.076,80.7599,79.3599,79.6812,238000.0],["2021-08-09",79.9933,80.8305,79.0111,80.7461,203800.0],["2021-08-10",80.7828,81.9945,80.5441,81.1316,220900.0],["2021-08-11",81.6181,81.8843,80.8103,81.5172,158100.0],["2021-08-12",81.5906,82.0037,80.6359,80.9205,245700.0],["2021-08-13",81.4254,81.6824,80.8746,81.6549,200700.0],["2021-08-16",81.9945,82.3571,81.0398,81.9119,136000.0],["2021-08-17",81.2326,81.4024,80.489,80.9113,136100.0],["2021-08-18",80.7644,81.7605,80.5258,80.5349,170800.0],["2021-08-19",79.7363,80.792,79.3691,79.4425,344000.0],["2021-08-20",79.7271,83.4358,78.7999,81.9762,540300.0],["2021-08-23",82.068,83.3348,81.6916,82.8299,216400.0],["2021-08-24",82.7289,83.4449,82.0312,82.6922,181300.0],["2021-08-25",82.784,83.9728,82.5729,82.8024,232100.0],["2021-08-26",82.8942,82.9869,81.7834,81.7834,167600.0],["2021-08-27",81.9211,83.3991,81.8018,83.0778,180600.0],["2021-08-30",83.4082,83.5826,82.6362,82.8758,130300.0],["2021-08-31",83.0043,83.0043,82.1249,82.8024,207600.0],["2021-09-01",82.8116,84.2505,81.6309,83.365,225900.0],["2021-09-02",83.6971,84.1979,82.9822,83.7801,232400.0],["2021-09-03",83.4296,84.0153,83.1529,83.3097,184500.0],["2021-09-07",82.9869,83.1713,81.8892,82.3689,205400.0],["2021-09-08",82.5441,82.7378,81.3542,82.4703,188800.0],["2021-09-09",82.664,84.066,82.664,83.0606,313800.0],["2021-09-10",83.2267,83.2267,81.8431,81.8615,210500.0],["2021-09-13",82.5256,82.7378,81.9003,82.4057,238300.0],["2021-09-14",82.3596,83.1252,81.6309,82.1844,207700.0],["2021-09-15",82.0921,84.0937,82.046,84.0014,358400.0],["2021-09-16",84.352,84.6563,83.2543,84.3151,230300.0],["2021-09-17",84.7947,85.0069,83.5218,84.1214,819000.0],["2021-09-20",82.9038,83.8077,81.8246,83.7709,308700.0],["2021-09-21",85.0991,85.0991,83.3281,83.5403,260000.0],["2021-09-22",83.9,84.6932,83.1898,84.2413,322300.0],["2021-09-23",85.1637,86.8055,84.4719,86.7502,354500.0],["2021-09-24",86.4181,88.2121,86.003,87.9677,243300.0],["2021-09-27",87.7925,89.4066,87.7925,88.1337,222300.0],["2021-09-28",87.9954,88.2859,84.8869,84.9884,197800.0],["2021-09-29",85.2006,85.7355,84.3981,84.5918,281700.0],["2021-09-30",85.1452,85.6156,84.518,84.9515,386500.0],["2021-10-01",85.837,86.8009,85.3251,86.1967,365100.0],["2021-10-04",87.5157,88.6595,86.5103,87.5065,322700.0],["2021-10-05",88.0969,90.3936,87.6172,90.3106,335600.0],["2021-10-06",89.9232,91.007,88.7886,90.5596,338000.0],["2021-10-07",91.2606,92.1553,91.09,91.9524,335700.0],["2021-10-08",92.2291,92.4782,91.3805,91.7587,149600.0],["2021-10-11",92.1461,92.6534,90.4028,90.4858,191900.0],["2021-10-12",90.329,91.731,89.9693,90.8363,231800.0],["2021-10-13",90.8824,91.5004,90.3318,91.2421,204900.0],["2021-10-14",92.2384,93.2899,91.7126,93.2345,216900.0],["2021-10-15",93.9171,94.5351,93.0039,93.4374,219100.0],["2021-10-18",93.3268,95.6908,93.3268,95.5866,278400.0],["2021-10-19",95.771,96.5827,95.4298,96.5827,203200.0],["2021-10-20",96.9886,97.1279,95.4021,95.5589,230700.0],["2021-10-21",95.7711,96.2415,94.1846,94.369,249900.0],["2021-10-22",94.6642,95.7019,94.3229,95.2084,209100.0],["2021-10-25",95.605,96.7027,95.0608,96.1492,287200.0],["2021-10-26",96.1492,96.592,95.1438,95.808,357400.0],["2021-10-27",95.4021,95.6973,92.0446,92.1461,403000.0],["2021-10-28",92.4044,94.1384,92.0354,94.0001,535200.0],["2021-10-29",101.4622,104.3585,99.5344,103.3807,861500.0],["2021-11-01",105.1701,109.1041,104.2754,107.2363,885800.0],["2021-11-02",107.061,109.0349,106.4154,108.5737,598000.0],["2021-11-03",108.5645,110.1141,108.2518,109.3209,407700.0],["2021-11-04",109.6806,110.5846,108.3893,108.7767,305700.0],["2021-11-05",109.7267,110.5753,106.5353,107.43,373600.0],["2021-11-08",107.3839,108.7306,107.2363,107.5776,302100.0],["2021-11-09",107.2916,109.0257,107.2916,108.2417,248200.0],["2021-11-10",107.8543,108.5599,106.4984,107.799,279600.0],["2021-11-11",108.2878,110.4278,107.9927,109.7267,285300.0],["2021-11-12",109.4777,109.7129,108.5184,108.9335,222400.0],["2021-11-15",109.8005,110.3171,106.7059,107.2178,301200.0],["2021-11-16",106.6367,108.4179,105.5207,107.9926,290600.0],["2021-11-17",107.5499,107.762,106.2217,107.3009,194200.0],["2021-11-18",107.1625,108.6162,107.1625,108.3062,190200.0],["2021-11-19",107.9742,108.1725,106.3324,107.0979,227900.0],["2021-11-22",107.5315,108.5184,106.2678,106.3231,241000.0],["2021-11-23",106.3047,108.083,105.9634,107.4577,251800.0],["2021-11-24",107.3101,107.3996,105.945,107.0057,354400.0],["2021-11-26",105.1886,105.1886,102.9565,103.1317,190500.0],["2021-11-29",105.207,105.207,103.2239,103.473,314200.0],["2021-11-30",102.4307,103.4822,99.682,100.1155,447300.0],["2021-12-01",101.8657,102.2454,97.8652,97.8837,432500.0],["2021-12-02",98.1615,100.9953,97.9948,100.8471,383300.0],["2021-12-03",101.3286,101.4861,96.8095,97.3466,327600.0],["2021-12-06",98.4301,100.8008,97.0503,98.8931,380500.0],["2021-12-07",100.2359,101.4444,99.5691,100.7174,279600.0],["2021-12-08",99.6154,100.134,96.0224,96.5595,417100.0],["2021-12-09",96.0779,96.4576,93.485,93.5405,615200.0],["2021-12-10",94.7444,95.3834,91.5773,92.1051,498900.0],["2021-12-13",91.9477,93.5127,91.6051,92.5033,495700.0],["2021-12-14",91.8922,94.9018,91.4476,94.2258,483200.0],["2021-12-15",93.8554,94.5036,92.8784,94.0313,420400.0],["2021-12-16",95.0407,95.476,93.6054,94.4666,345200.0],["2021-12-17",93.4757,94.5129,92.3089,92.3181,499700.0],["2021-12-20",91.0772,92.4756,89.5029,92.3181,517600.0],["2021-12-21",93.9387,94.4573,93.0497,93.8184,367800.0],["2021-12-22",93.5313,94.4758,92.9201,94.2536,443400.0],["2021-12-23",95.087,96.314,94.1887,95.939,261900.0],["2021-12-27",95.8742,98.0411,95.8742,97.68,287500.0],["2021-12-28",97.3466,98.393,97.1151,97.7818,255500.0],["2021-12-29",97.5318,98.4116,96.8373,97.1706,310700.0],["2021-12-30",97.2447,97.9763,95.4575,95.6334,175200.0],["2021-12-31",95.726,96.7539,95.4667,95.8649,154500.0],["2022-01-03",96.1335,97.1984,95.8371,96.7817,297700.0],["2022-01-04",98.819,102.7084,98.5412,101.1897,447000.0],["2022-01-05",100.7082,101.0045,97.004,97.1614,318800.0],["2022-01-06",99.6247,102.3102,97.6892,101.9769,502400.0],["2022-01-07",102.1713,103.3752,101.5787,103.0881,446600.0],["2022-01-10",104.2642,107.0053,102.6158,106.8757,636900.0],["2022-01-11",106.6812,110.015,105.57,109.3483,638800.0],["2022-01-12",110.2002,113.5525,109.0797,110.691,930300.0],["2022-01-13",111.4133,112.2283,107.0238,108.7833,569600.0],["2022-01-14",108.1073,108.1073,104.9865,106.459,666300.0],["2022-01-18",104.931,105.0514,98.7912,99.0876,634200.0],["2022-01-19",100.1155,100.1155,96.5224,96.6336,365100.0],["2022-01-20",97.217,99.7673,96.1242,96.3742,356700.0],["2022-01-21",96.1242,96.3974,93.8924,93.9943,570100.0],["2022-01-24",91.9662,94.9944,89.9382,94.5129,523000.0],["2022-01-25",93.2997,96.3733,92.3366,94.6055,460900.0],["2022-01-26",95.6427,97.3003,93.4201,94.4944,448400.0],["2022-01-27",95.939,96.8836,93.8646,94.587,371900.0],["2022-01-28",94.7814,96.7539,92.2904,96.615,423000.0],["2022-01-31",95.976,98.7079,95.8093,98.4208,318600.0],["2022-02-01",98.4393,98.819,96.5317,98.319,264200.0],["2022-02-02",98.3097,99.7914,95.7075,95.7723,354100.0],["2022-02-03",94.8926,96.6011,94.2332,95.0593,321400.0],["2022-02-04",95.0593,99.0413,94.7351,97.254,479400.0],["2022-02-07",96.6799,98.4764,96.3002,97.3651,387000.0],["2022-02-08",97.5133,100.8471,96.3002,100.0136,538000.0],["2022-02-09",102.8103,106.6905,101.4953,104.6068,551600.0],["2022-02-10",103.4215,104.931,101.8472,101.912,787300.0],["2022-02-11",102.2176,104.3476,99.7821,100.4396,561600.0],["2022-02-14",100.6526,102.6899,100.1896,102.1714,355600.0],["2022-02-15",104.0049,104.2188,102.7733,103.1159,254000.0],["2022-02-16",103.1159,104.7735,102.3288,104.1716,284900.0],["2022-02-17",102.6621,103.7827,102.5788,102.6992,401300.0],["2022-02-18",102.7918,103.9679,99.921,100.3285,445100.0],["2022-02-22",99.0876,100.1386,96.5317,97.2355,536800.0],["2022-02-23",97.893,98.4949,93.3738,93.6239,450600.0],["2022-02-24",90.6512,94.2582,88.8788,93.6794,595200.0],["2022-02-25",94.1425,95.8186,93.7359,95.3463,583800.0],["2022-02-28",93.5683,96.7447,93.5683,95.2537,553600.0],["2022-03-01",94.8445,95.6592,91.7107,92.7615,393800.0],["2022-03-02",93.6821,96.2813,93.6635,95.4304,375900.0],["2022-03-03",96.5556,97.095,93.5891,95.3281,459600.0],["2022-03-04",93.4775,94.361,91.4689,92.3616,319800.0],["2022-03-07",92.2593,94.0076,90.4831,90.7249,576400.0],["2022-03-08",89.888,90.5994,86.0287,88.2234,519000.0],["2022-03-09",89.7299,92.0454,89.0231,91.2178,264500.0],["2022-03-10",89.5997,90.8598,88.7813,90.1855,376000.0],["2022-03-11",90.9481,91.5061,88.5768,88.6047,293100.0],["2022-03-14",89.1998,91.4038,88.8278,89.1998,229800.0],["2022-03-15",89.6927,91.0783,88.958,90.7714,277800.0],["2022-03-16",92.2314,93.4589,90.0368,91.5247,633000.0],["2022-03-17",90.3901,91.6084,88.9301,90.7993,302300.0],["2022-03-18",91.971,91.971,89.8973,91.1992,853300.0],["2022-03-21",91.069,91.2457,84.4292,85.9264,745900.0],["2022-03-22",85.5544,86.8564,84.485,86.317,754900.0],["2022-03-23",85.5545,85.8892,83.7876,83.9643,582100.0],["2022-03-24",83.6853,85.0895,82.932,84.8012,283000.0],["2022-03-25",84.3827,85.4429,82.3741,83.1924,372700.0],["2022-03-28",83.1459,85.0709,83.0715,84.6245,504100.0],["2022-03-29",85.9264,87.6561,85.6288,86.6332,339400.0],["2022-03-30",86.503,87.154,83.862,84.3641,257700.0],["2022-03-31",84.4757,84.6292,81.3232,81.6487,511700.0],["2022-04-01",82.1416,83.0808,80.6258,82.7646,455900.0],["2022-04-04",82.0951,83.6109,81.4999,83.1366,467900.0],["2022-04-05",82.9506,83.8527,82.3183,82.7646,461000.0],["2022-04-06",81.9928,82.4391,78.2079,78.4311,543200.0],["2022-04-07",76.9711,78.5892,75.5297,77.9196,561000.0],["2022-04-08",77.6407,78.7631,76.4131,76.7107,551900.0],["2022-04-11",76.7665,78.1614,75.8831,76.3759,339700.0],["2022-04-12",76.376,78.5799,75.7808,75.9575,427800.0],["2022-04-13",75.5855,76.8409,74.9531,76.7572,298100.0],["2022-04-14",77.185,77.4175,75.8552,76.4038,335600.0],["2022-04-18",76.2365,77.3384,76.0365,76.8874,409300.0],["2022-04-19",76.9897,80.5514,76.9897,80.4398,501300.0],["2022-04-20",81.3232,82.0579,80.3282,81.6208,346700.0],["2022-04-21",82.6344,82.8855,80.8025,81.1558,425100.0],["2022-04-22",81.0907,81.1837,79.1193,79.3053,577000.0],["2022-04-25",78.8217,80.3096,77.5012,80.1236,378800.0],["2022-04-26",80.1236,81.1791,78.366,78.8868,488200.0],["2022-04-27",78.6078,81.3976,78.6078,79.3331,527500.0],["2022-04-28",80.2538,81.9323,77.901,81.1279,327500.0],["2022-04-29",80.6258,81.83,77.0641,77.4547,380400.0],["2022-05-02",77.9196,80.1143,77.1943,79.9748,376900.0],["2022-05-03",80.0585,80.384,77.6407,78.4962,362800.0],["2022-05-04",78.8496,80.3421,76.4875,79.9655,362100.0],["2022-05-05",78.8961,79.9283,78.0312,79.4354,358700.0],["2022-05-06",78.8961,79.7888,78.087,79.0449,510000.0],["2022-05-09",77.8174,80.3747,77.6035,79.4169,359300.0],["2022-05-10",79.3982,80.6072,76.72,77.5849,435800.0],["2022-05-11",77.5849,79.2402,76.1807,76.5061,309400.0],["2022-05-12",75.9761,77.9894,75.1112,77.464,483800.0],["2022-05-13",78.8496,79.7702,76.0644,78.7287,644600.0],["2022-05-16",77.622,80.7838,77.1199,79.6586,324000.0],["2022-05-17",80.849,81.5836,79.8818,81.2953,417500.0],["2022-05-18",80.4398,81.1512,78.1242,79.0914,326100.0],["2022-05-19",77.8732,79.7237,77.6314,78.7101,326100.0],["2022-05-20",79.0728,79.4727,75.2786,78.0871,655600.0],["2022-05-23",78.8589,79.8446,77.5012,78.7566,333900.0],["2022-05-24",78.366,78.6822,74.8787,76.2551,316300.0],["2022-05-25",76.5061,78.7752,76.4922,77.7988,340300.0],["2022-05-26",78.7566,79.4447,77.4733,77.9196,375700.0],["2022-05-27",78.2358,79.9841,78.0591,79.8911,213800.0],["2022-05-31",79.3053,80.57,78.6915,79.919,299000.0],["2022-06-01",79.9658,79.9658,77.6078,78.3751,212700.0],["2022-06-02",78.8336,81.2103,78.0102,81.0699,179100.0],["2022-06-03",80.5553,80.5553,78.8916,79.264,219700.0],["2022-06-06",79.1798,80.9951,79.0675,80.0313,197200.0],["2022-06-07",79.4979,81.0793,79.3183,80.1904,199600.0],["2022-06-08",79.7225,80.0313,77.954,78.1879,154200.0],["2022-06-09",78.2535,78.2535,76.2043,76.4195,169000.0],["2022-06-10",74.8568,75.5773,73.9585,75.0627,388000.0],["2022-06-13",73.3035,74.3703,72.2368,73.5281,365400.0],["2022-06-14",73.1538,75.2873,73.1538,74.4545,306500.0],["2022-06-15",75.4089,75.9422,73.9117,74.3235,275000.0],["2022-06-16",72.7795,73.341,71.3666,72.0403,336500.0],["2022-06-17",73.21,73.3223,71.5257,71.6099,385500.0],["2022-06-21",72.9948,73.7153,72.4708,73.2848,278900.0],["2022-06-22",72.555,74.024,72.0871,73.341,278100.0],["2022-06-23",73.2287,73.8931,72.1901,73.3129,367600.0],["2022-06-24",74.2299,76.092,73.5094,76.092,654600.0],["2022-06-27",76.4475,76.9902,75.1188,76.0826,316100.0],["2022-06-28",77.2897,77.5891,76.382,76.8499,172500.0],["2022-06-29",76.9622,77.0043,75.3247,75.699,298000.0],["2022-06-30",74.2018,74.9504,73.1071,73.8556,325600.0],["2022-07-01",73.3597,74.913,72.6392,73.2942,215400.0],["2022-07-05",72.3865,74.3422,71.1233,74.2954,253800.0],["2022-07-06",74.8755,75.3153,73.0509,74.2018,315300.0],["2022-07-07",74.913,76.7844,74.7258,76.4288,270300.0],["2022-07-08",75.6335,76.3914,74.3422,75.0814,221400.0],["2022-07-11",74.4264,74.4638,70.6321,72.6485,301400.0],["2022-07-12",72.555,74.4545,72.555,73.2193,193100.0],["2022-07-13",72.162,73.2661,71.7128,72.9012,174600.0],["2022-07-14",71.8158,71.8158,69.4578,70.2064,250500.0],["2022-07-15",71.2824,73.9117,71.1046,72.9012,226700.0],["2022-07-18",73.5094,74.2018,72.3117,72.686,261200.0],["2022-07-19",73.6498,75.4463,73.6498,75.2592,196600.0],["2022-07-20",75.2966,75.6054,74.4264,75.4182,201600.0],["2022-07-21",74.9504,76.2417,74.3422,76.2136,203700.0],["2022-07-22",76.5785,76.7919,75.4744,76.3633,134700.0],["2022-07-25",76.2323,77.0277,75.7598,76.3727,228000.0],["2022-07-26",76.1855,77.43,75.8113,76.6908,257200.0],["2022-07-27",77.3177,77.9634,75.6054,77.1867,325000.0],["2022-07-28",77.5142,80.312,77.0838,79.7506,290600.0],["2022-07-29",79.8722,82.2864,78.5997,79.1237,469500.0],["2022-08-01",78.4874,79.7178,76.7002,79.3482,378100.0],["2022-08-02",79.1424,79.1517,77.9727,78.478,191100.0],["2022-08-03",78.8617,81.2477,78.8617,80.6769,238400.0],["2022-08-04",80.8079,81.2664,79.9097,80.6489,196700.0],["2022-08-05",80.181,81.3319,79.6149,80.1717,192500.0],["2022-08-08",80.05,81.1729,79.7132,80.3214,187300.0],["2022-08-09",80.1155,80.4711,78.8336,79.4699,208900.0],["2022-08-10",80.7705,81.753,80.3962,81.1542,271300.0],["2022-08-11",81.7343,81.7343,80.5179,81.3413,187300.0],["2022-08-12",81.8092,82.3519,80.9202,82.1273,188100.0],["2022-08-15",81.6875,83.4467,81.622,83.1566,179800.0],["2022-08-16",82.5764,83.3437,82.0244,82.2115,132900.0],["2022-08-17",81.3787,82.2209,81.36,81.7156,143900.0],["2022-08-18",81.3787,81.9214,80.4991,81.36,259600.0],["2022-08-19",81.2197,81.2571,79.2874,79.5915,232100.0],["2022-08-22",78.2067,78.2067,75.727,76.0545,244400.0],["2022-08-23",75.6522,76.6066,75.3949,75.699,199300.0],["2022-08-24",75.6615,76.1762,75.2405,75.5492,191800.0],["2022-08-25",75.306,77.0745,75.2545,77.0745,162600.0],["2022-08-26",76.9154,77.1212,74.0849,74.8475,214600.0],["2022-08-29",74.3983,74.6135,73.6217,73.9211,213800.0],["2022-08-30",74.3702,74.3702,72.817,73.603,161500.0],["2022-08-31",73.9118,74.2018,72.9199,73.4533,326900.0],["2022-09-01",73.2554,73.3967,71.8706,73.246,209200.0],["2022-09-02",73.9714,73.9714,70.6647,71.0416,185900.0],["2022-09-06",71.4372,73.312,70.5752,72.9351,288200.0],["2022-09-07",73.1424,73.4909,71.7481,73.4721,197300.0],["2022-09-08",72.6525,73.6699,72.1344,73.4627,230300.0],["2022-09-09",73.8207,76.6563,73.8207,76.4585,238400.0],["2022-09-12",77.0143,78.7194,76.8588,77.4665,250400.0],["2022-09-13",75.5352,75.9874,73.604,74.2258,254600.0],["2022-09-14",74.4801,74.4801,72.8418,73.9997,332700.0],["2022-09-15",73.5663,75.8744,73.5663,75.5729,348600.0],["2022-09-16",74.8287,75.6153,73.8857,75.5164,569700.0],["2022-09-19",74.8381,77.4712,74.7627,77.344,269300.0],["2022-09-20",76.5527,76.6186,74.5743,75.6954,306200.0],["2022-09-21",76.5809,77.6832,75.1396,75.149,165000.0],["2022-09-22",74.9794,75.2149,73.4985,74.791,181300.0],["2022-09-23",73.6888,73.9243,70.8626,72.4641,534600.0],["2022-09-26",72.1344,73.5381,72.0025,72.2945,341300.0],["2022-09-27",73.246,74.075,69.8828,70.7118,332000.0],["2022-09-28",71.0887,72.9163,70.6176,72.1909,300200.0],["2022-09-29",71.2206,72.2851,70.8249,71.8046,309100.0],["2022-09-30",72.0119,73.1235,70.9568,71.0133,374800.0],["2022-10-03",71.6822,72.9445,70.1937,72.2474,418100.0],["2022-10-04",73.5286,76.5527,73.5286,76.4773,350900.0],["2022-10-05",75.3186,76.1881,74.5084,75.7708,209800.0],["2022-10-06",75.4787,76.0251,74.2917,74.9417,152200.0],["2022-10-07",74.3576,74.5743,72.4075,72.8974,380300.0],["2022-10-10",73.4627,74.2258,72.8927,73.4721,169100.0],["2022-10-11",73.0105,73.9808,72.53,73.4627,251400.0],["2022-10-12",73.7641,75.1961,72.6431,74.7533,210400.0],["2022-10-13",73.5004,77.6831,73.0529,77.0614,337400.0],["2022-10-14",77.0331,77.7303,74.4707,74.9888,369800.0],["2022-10-17",75.6389,76.6657,74.9304,75.4787,326300.0],["2022-10-18",77.5324,78.1165,75.7896,77.0708,240200.0],["2022-10-19",76.7694,77.1744,75.2809,75.8744,206200.0],["2022-10-20",76.336,76.4585,74.2446,74.5366,185000.0],["2022-10-21",74.8475,77.3157,74.4236,77.0237,243700.0],["2022-10-24",77.5136,77.8659,75.9968,77.4853,264700.0],["2022-10-25",77.1744,77.5984,75.0067,75.6106,281700.0],["2022-10-26",75.9121,78.3238,75.6106,77.41,302900.0],["2022-10-27",77.7208,79.963,77.5946,78.5028,390500.0],["2022-10-28",81.9602,84.7864,79.4166,84.5885,602500.0],["2022-10-31",84.419,84.7864,83.2791,84.1458,367900.0],["2022-11-01",84.7298,85.8132,83.9197,85.7473,442700.0],["2022-11-02",85.0878,87.7256,84.2023,85.9168,572200.0],["2022-11-03",84.8146,86.2748,83.5268,85.5871,320200.0],["2022-11-04",86.8684,87.8669,85.54,87.8198,358000.0],["2022-11-07",88.7337,88.7337,86.9814,88.3757,285300.0],["2022-11-08",88.9597,89.6559,87.3158,88.3191,240300.0],["2022-11-09",87.7068,88.2485,86.256,86.4915,157900.0],["2022-11-10",89.4967,90.4576,88.1543,90.3634,338900.0],["2022-11-11",91.3903,91.3903,89.054,90.5707,317000.0],["2022-11-14",90.3634,92.907,89.2706,92.3229,375700.0],["2022-11-15",92.6903,96.4304,92.4454,95.6956,690500.0],["2022-11-16",96.2608,96.3927,93.2462,93.8208,299300.0],["2022-11-17",89.7982,91.6258,88.8279,91.2678,330900.0],["2022-11-18",93.265,93.265,91.0511,91.5128,277200.0],["2022-11-21",91.7483,92.3795,91.3526,91.8896,178100.0],["2022-11-22",91.9084,93.1614,91.2961,92.8128,273700.0],["2022-11-23",92.9259,94.0281,92.436,93.51,265300.0],["2022-11-25",93.6136,94.3955,92.8976,94.0281,92200.0],["2022-11-28",93.6041,93.8585,91.1171,91.5881,188100.0],["2022-11-29",91.5599,92.1722,90.42,90.7026,215900.0],["2022-11-30",90.9569,92.6527,89.4506,92.6527,261500.0],["2022-12-01",92.7,93.9209,91.8334,93.8556,210000.0],["2022-12-02",92.9463,94.9259,91.9707,94.3576,327800.0],["2022-12-05",93.8556,94.727,91.6865,92.3496,303000.0],["2022-12-06",93.0315,93.8366,91.374,92.359,527500.0],["2022-12-07",91.9139,93.3062,91.0803,91.3645,369800.0],["2022-12-08",91.4782,92.1507,88.8355,89.1008,428700.0],["2022-12-09",88.9208,89.5175,87.7084,88.6272,519800.0],["2022-12-12",88.3146,88.6556,86.7139,88.6177,480200.0],["2022-12-13",90.9572,91.5445,87.017,88.2862,608200.0],["2022-12-14",88.4188,89.3376,87.6326,88.6651,396600.0],["2022-12-15",87.5474,87.8552,85.6483,86.5339,418600.0],["2022-12-16",85.6246,87.5285,85.5583,87.2064,689300.0],["2022-12-19",86.8086,87.3295,83.9955,84.4691,389400.0],["2022-12-20",84.488,85.5536,84.1565,84.7343,346300.0],["2022-12-21",85.6341,87.4053,85.6341,87.0738,250500.0],["2022-12-22",86.5813,86.5813,83.2463,84.1186,298400.0],["2022-12-23",83.9387,85.1132,83.1241,84.4407,193500.0],["2022-12-27",85.1131,85.1131,83.4366,83.9671,216500.0],["2022-12-28",84.0713,84.5259,82.8778,83.1999,228000.0],["2022-12-29",84.0239,84.7172,83.5029,84.005,346000.0],["2022-12-30",83.1525,83.2662,81.8359,82.5558,249100.0],["2023-01-03",83.5977,84.2512,82.7073,83.2472,276400.0],["2023-01-04",83.9292,84.6206,81.7365,83.5787,291100.0],["2023-01-05",82.8873,84.327,82.139,83.4082,305500.0],["2023-01-06",84.1186,85.6152,83.304,85.6057,238200.0],["2023-01-09",85.7004,87.0359,85.492,85.8046,187800.0],["2023-01-10",85.2268,89.025,84.848,88.4093,334400.0],["2023-01-11",87.8221,90.0574,87.3769,89.8869,328700.0],["2023-01-12",90.0669,91.2603,88.8356,91.1656,293300.0],["2023-01-13",90.4836,93.2873,90.2563,92.7379,306100.0],["2023-01-17",92.018,92.5011,90.6162,91.4876,374800.0],["2023-01-18",91.4876,93.202,90.9667,91.4687,343000.0],["2023-01-19",90.9099,91.0898,89.2902,90.711,237800.0],["2023-01-20",91.2698,92.4632,90.8246,91.8855,249800.0],["2023-01-23",91.7529,92.9179,91.213,92.8232,205100.0],["2023-01-24",92.3969,93.6567,91.5066,91.8286,185000.0],["2023-01-25",90.9856,91.7481,90.4742,91.0993,294200.0],["2023-01-26",91.8665,92.9179,91.535,91.8286,363800.0],["2023-01-27",91.3929,92.2075,90.872,92.0275,277900.0],["2023-01-30",91.8476,93.9219,91.4498,92.4917,382800.0],["2023-01-31",92.6527,93.8366,92.2359,93.8366,439800.0],["2023-02-01",91.4213,93.8082,89.8301,92.3401,613800.0],["2023-02-02",93.0031,94.7459,92.18,94.2534,414500.0],["2023-02-03",93.7514,96.1335,93.1831,95.4563,406700.0],["2023-02-06",95.0111,95.5416,93.6377,93.6472,392000.0],["2023-02-07",92.8421,93.6093,91.5918,92.9652,398400.0],["2023-02-08",92.1317,93.6993,91.9518,92.1507,298800.0],["2023-02-09",92.5201,92.5201,89.5554,89.5933,433800.0],["2023-02-10",89.508,91.7529,89.1008,90.9477,319700.0],["2023-02-13",91.0993,93.3915,90.209,92.88,359300.0],["2023-02-14",93.3915,94.3102,92.4538,92.5485,249500.0],["2023-02-15",91.715,92.198,90.8625,91.6581,235500.0],["2023-02-16",90.4079,92.7379,90.4079,91.696,345200.0],["2023-02-17",91.8192,94.1918,91.1751,93.9314,344000.0],["2023-02-21",92.8137,93.5335,91.9091,92.1601,665600.0],["2023-02-22",92.217,92.449,89.7448,90.8814,461700.0],["2023-02-23",90.8436,91.2224,88.7977,90.2279,315400.0],["2023-02-24",89.3754,89.9343,88.5893,89.6691,282800.0],["2023-02-27",90.4078,90.7867,89.2144,89.7259,246500.0],["2023-02-28",89.5933,91.8949,89.5933,90.6446,570300.0],["2023-03-01",90.4351,91.1209,89.9875,90.6732,318400.0],["2023-03-02",89.8065,90.5494,88.8064,90.3018,288600.0],["2023-03-03",90.7113,91.2637,90.0732,91.1114,227600.0],["2023-03-06",90.9114,91.559,89.7303,89.8637,304000.0],["2023-03-07",89.5874,89.8636,88.3778,88.3873,287400.0],["2023-03-08",88.5016,89.035,87.9302,88.2921,257700.0],["2023-03-09",88.2445,88.3874,85.6252,85.8348,388500.0],["2023-03-10",85.2919,85.7776,82.5393,83.6061,608600.0],["2023-03-13",81.7107,83.5822,80.8078,81.3011,570500.0],["2023-03-14",84.0156,85.3109,83.0536,84.4918,617800.0],["2023-03-15",82.025,85.93,81.6916,85.7586,689000.0],["2023-03-16",84.8252,88.7493,83.9585,88.3016,573200.0],["2023-03-17",87.6063,87.9064,86.1777,86.5301,800200.0],["2023-03-20",87.7111,89.0064,87.3682,88.4254,429600.0],["2023-03-21",90.4732,90.5208,88.8731,89.6541,358300.0],["2023-03-22",89.6541,90.6923,87.4349,87.4825,337100.0],["2023-03-23",87.4825,88.4159,86.511,87.7302,354600.0],["2023-03-24",86.3396,86.3396,83.387,85.5109,656800.0],["2023-03-27",86.3205,87.3587,85.1395,85.4538,582500.0],["2023-03-28",84.1489,85.5681,82.8822,85.3014,751000.0],["2023-03-29",85.9586,85.9586,83.5298,84.1489,1515300.0],["2023-03-30",84.7585,85.0252,82.1202,82.1964,524800.0],["2023-03-31",82.6441,83.7537,81.9393,83.3298,763300.0],["2023-04-03",83.5775,84.2347,82.1869,82.9584,565000.0],["2023-04-04",82.987,82.987,80.1963,80.9106,495600.0],["2023-04-05",80.1201,81.6249,79.9296,81.2725,347200.0],["2023-04-06",81.8345,82.1298,81.1249,81.2345,327000.0],["2023-04-10",80.5487,82.1726,80.4296,81.3773,410500.0],["2023-04-11",82.025,83.1108,81.9012,82.3869,336900.0],["2023-04-12",83.1679,83.9489,82.8346,82.8822,414300.0],["2023-04-13",83.006,84.7966,82.2726,84.0251,369600.0],["2023-04-14",84.8157,86.1777,84.2966,86.0729,403000.0],["2023-04-17",85.8443,86.4253,85.3405,86.311,359200.0],["2023-04-18",86.2253,87.9683,85.8729,87.9016,391900.0],["2023-04-19",87.7397,89.1207,87.1873,88.4254,297100.0],["2023-04-20",87.9397,89.2922,87.9397,89.1493,365400.0],["2023-04-21",89.4636,90.4256,88.5493,90.3113,523400.0],["2023-04-24",90.3875,90.978,88.9731,89.3874,356800.0],["2023-04-25",88.6064,89.1779,87.5682,88.054,613200.0],["2023-04-26",87.0253,87.9778,86.4063,86.6634,724000.0],["2023-04-27",86.6634,87.5587,84.2442,87.4921,658700.0],["2023-04-28",87.0158,88.1111,86.6539,87.0349,403900.0],["2023-05-01",87.0444,88.1492,86.2062,86.6729,377800.0],["2023-05-02",85.8824,86.0348,82.8917,84.5394,679900.0],["2023-05-03",84.549,85.2014,83.1632,83.3679,365700.0],["2023-05-04",82.3107,83.1298,80.8582,82.244,372200.0],["2023-05-05",83.5108,85.0728,83.0203,83.1584,408900.0],["2023-05-08",83.5584,84.1299,81.9964,82.2155,309200.0],["2023-05-09",81.6821,83.2441,81.3106,82.8346,432600.0],["2023-05-10",88.3016,90.3065,84.4061,87.2063,577900.0],["2023-05-11",86.3682,87.1111,84.0632,85.1204,338800.0],["2023-05-12",85.2728,85.6824,84.168,84.4823,344800.0],["2023-05-15",84.6347,85.1871,84.0442,84.8061,260000.0],["2023-05-16",84.3013,84.6061,82.7869,83.7013,344400.0],["2023-05-17",84.3585,85.6443,83.9918,85.2062,314600.0],["2023-05-18",84.5966,85.1395,83.5394,84.6252,424500.0],["2023-05-19",85.0633,85.0728,82.6726,83.5679,363100.0],["2023-05-22",84.0251,84.3109,82.6822,83.8823,517600.0],["2023-05-23",83.6442,84.3014,82.7679,83.4156,481500.0],["2023-05-24",82.8631,84.2728,82.1012,83.4346,306500.0],["2023-05-25",83.5584,84.368,82.5965,83.1298,231800.0],["2023-05-26",82.6345,84.4632,82.6345,84.4347,283700.0],["2023-05-30",84.5109,84.7966,83.7013,84.7681,352000.0],["2023-05-31",84.5585,84.7776,82.806,83.1584,527100.0],["2023-06-01",83.4939,84.1361,83.005,83.9731,465300.0],["2023-06-02",84.5865,86.7815,84.2511,86.6856,568000.0],["2023-06-05",86.4556,87.7975,85.5642,86.0243,428700.0],["2023-06-06",85.4779,88.593,85.4779,87.4428,334000.0],["2023-06-07",87.7304,88.2,86.954,87.9125,676200.0],["2023-06-08",87.9317,87.9317,86.4077,87.4908,312400.0],["2023-06-09",87.6921,88.9525,87.4572,87.9988,403500.0],["2023-06-12",87.9988,88.339,86.7911,86.9636,445500.0],["2023-06-13",87.4908,89.01,87.0307,88.3726,443800.0],["2023-06-14",88.4013,89.8582,88.1234,89.5899,380400.0],["2023-06-15",89.4748,90.8742,88.8422,90.8167,562900.0],["2023-06-16",91.7081,91.7081,89.1537,90.5579,652900.0],["2023-06-20",89.6186,90.7113,89.6186,90.1841,438500.0],["2023-06-21",89.8774,90.8071,89.5227,90.1266,445900.0],["2023-06-22",89.609,90.5579,88.6697,90.3854,674400.0],["2023-06-23",89.379,90.6154,89.379,89.9637,6284700.0],["2023-06-26",90.2512,92.8871,90.1937,91.3439,540100.0],["2023-06-27",91.3918,92.4653,90.8071,91.871,327900.0],["2023-06-28",92.1107,93.1746,91.4876,92.657,450800.0],["2023-06-29",93.1171,94.8999,92.8487,94.7753,422100.0],["2023-06-30",95.1683,95.1683,93.9414,94.2289,386500.0],["2023-07-03",94.2289,94.7705,93.7784,94.6411,152600.0],["2023-07-05",94.1714,94.1714,91.8519,91.9669,458200.0],["2023-07-06",91.4973,92.1011,90.2321,90.903,399900.0],["2023-07-07",90.8455,91.7177,90.8167,91.3055,305700.0],["2023-07-10",91.2097,92.6235,90.2752,91.9094,272800.0],["2023-07-11",91.8135,92.7529,91.2576,92.7433,380500.0],["2023-07-12",94.2673,95.475,93.8407,95.1874,690700.0],["2023-07-13",95.3408,97.1044,95.3408,96.8648,283300.0],["2023-07-14",97.3536,97.5645,96.1363,97.4974,302100.0],["2023-07-17",97.5165,98.8488,97.1907,98.475,273300.0],["2023-07-18",98.9639,100.0661,98.8297,99.5869,255200.0],["2023-07-19",100.1524,100.4016,98.8441,99.8936,224300.0],["2023-07-20",100.1045,100.8041,99.1076,100.4783,427000.0],["2023-07-21",100.9767,101.4176,99.7594,99.884,299400.0],["2023-07-24",100.0182,100.7275,99.7882,100.1716,177000.0],["2023-07-25",100.3728,103.5215,100.3728,102.6732,354000.0],["2023-07-26",103.7851,103.8905,102.817,103.7755,408200.0],["2023-07-27",103.2771,103.9288,100.9681,101.6764,431200.0],["2023-07-28",91.5068,97.4926,91.411,95.1107,1032000.0],["2023-07-31",95.1491,96.9414,94.9765,95.705,439000.0],["2023-08-01",94.9095,96.3184,94.9095,96.2801,382700.0],["2023-08-02",95.427,95.8967,94.919,95.4079,327000.0],["2023-08-03",94.967,96.1555,94.689,96.0596,303600.0],["2023-08-04",96.3088,97.8233,96.0213,96.0884,476100.0],["2023-08-07",97.1332,97.7063,96.2513,96.328,210200.0],["2023-08-08",95.3791,96.0501,94.8999,95.5037,249000.0],["2023-08-09",95.8009,96.6089,95.312,95.7721,259700.0],["2023-08-10",96.4239,98.1108,96.4239,97.6124,289700.0],["2023-08-11",97.5741,98.3696,97.3057,97.8808,175700.0],["2023-08-14",97.622,97.876,96.9127,97.4207,311800.0],["2023-08-15",97.1907,97.507,95.9926,96.5964,199500.0],["2023-08-16",96.4143,97.4351,95.6762,95.6858,310800.0],["2023-08-17",95.3695,96.3711,95.2257,95.5325,282600.0],["2023-08-18",95.0245,96.4843,95.0053,96.3951,273800.0],["2023-08-21",96.7114,97.5453,95.8823,96.3664,277000.0],["2023-08-22",96.0884,96.5676,95.5804,96.0213,204700.0],["2023-08-23",96.3951,97.0277,95.983,97.0181,138300.0],["2023-08-24",96.951,97.8808,96.6635,97.4878,208400.0],["2023-08-25",97.5165,98.7722,97.1954,98.0533,287900.0],["2023-08-28",98.2546,99.7019,98.2546,99.5198,236400.0],["2023-08-29",99.3664,101.4272,99.1699,101.293,249500.0],["2023-08-30",101.6189,102.6732,101.0821,101.8489,245900.0],["2023-08-31",101.7236,102.5619,101.3094,101.4924,226800.0],["2023-09-01",102.3981,102.7353,101.2082,102.6197,369600.0],["2023-09-05",102.2825,102.2825,99.2668,99.2668,302500.0],["2023-09-06",99.0934,100.476,99.0934,99.8256,222200.0],["2023-09-07",98.9489,100.158,98.8718,99.9991,270600.0],["2023-09-08",100.3652,100.8758,99.6618,100.7409,134600.0],["2023-09-11",101.0589,102.3017,100.818,101.7526,362500.0],["2023-09-12",101.6466,102.7738,100.9962,102.7064,269300.0],["2023-09-13",103.3038,104.1035,102.6871,103.7759,473600.0],["2023-09-14",104.142,105.4812,103.5157,105.4138,379600.0],["2023-09-15",105.9822,106.4736,104.7586,105.4234,686200.0],["2023-09-18",105.25,106.2231,104.3443,106.04,365900.0],["2023-09-19",106.3387,106.8879,104.3347,105.0187,362200.0],["2023-09-20",105.1247,106.2472,104.1275,104.2191,364600.0],["2023-09-21",103.6795,104.0456,102.2728,103.3616,295800.0],["2023-09-22",103.535,103.8818,102.8702,103.6506,297700.0],["2023-09-25",103.1689,104.5177,102.8991,103.8818,222300.0],["2023-09-26",103.3808,103.5109,101.5888,101.5888,457200.0],["2023-09-27",101.5888,102.8991,101.213,102.0994,305500.0],["2023-09-28",102.1861,104.6815,102.1861,104.643,411100.0],["2023-09-29",105.0091,105.3511,102.7449,103.2074,352100.0],["2023-10-02",103.0725,103.2411,100.6735,101.6755,258100.0],["2023-10-03",101.1263,101.425,99.3053,100.5,262200.0],["2023-10-04",99.8545,101.2708,99.392,101.2226,189900.0],["2023-10-05",101.1745,103.4579,101.1022,103.0051,245500.0],["2023-10-06",102.5137,104.5466,102.3547,103.4194,245800.0],["2023-10-09",102.7642,104.5274,102.7642,104.2094,171200.0],["2023-10-10",104.9802,105.1922,103.3808,103.6795,348700.0],["2023-10-11",103.8337,105.1247,103.8337,105.0477,171600.0],["2023-10-12",105.6257,105.6257,103.1207,103.8626,250400.0],["2023-10-13",104.1035,104.8887,103.1014,103.5832,330400.0],["2023-10-16",104.6526,105.3656,103.641,103.7566,259200.0],["2023-10-17",103.3616,104.7634,103.3616,104.0553,259500.0],["2023-10-18",103.217,103.3182,100.6686,101.4442,204100.0],["2023-10-19",101.1167,101.5599,98.997,99.0741,219800.0],["2023-10-20",99.2571,99.3631,97.4555,97.5133,256100.0],["2023-10-23",97.0026,97.995,96.5315,96.6461,297000.0],["2023-10-24",96.8196,97.1279,94.4687,94.5169,548300.0],["2023-10-25",93.5727,93.8858,92.4936,93.3992,453900.0],["2023-10-26",93.563,96.3378,93.563,95.8754,485600.0],["2023-10-27",95.673,96.2897,91.2121,94.8348,653600.0],["2023-10-30",95.3069,98.1106,94.6036,95.991,370600.0],["2023-10-31",96.4149,97.0315,95.7164,96.8485,399100.0],["2023-11-01",97.1472,99.421,96.8774,98.2551,378800.0],["2023-11-02",98.9874,100.1628,97.5711,100.1243,357400.0],["2023-11-03",101.2901,102.3403,100.3652,101.9356,283600.0],["2023-11-06",101.5888,101.5888,100.2062,100.7891,201300.0],["2023-11-07",100.1628,100.5,98.3515,99.1415,303000.0],["2023-11-08",99.2668,99.7485,98.8862,99.0356,186300.0],["2023-11-09",99.7582,99.7582,97.5422,98.3033,446000.0],["2023-11-10",99.0452,99.5318,97.2339,98.8814,686800.0],["2023-11-13",98.3997,99.2331,98.1973,98.997,250400.0],["2023-11-14",100.211,100.9722,99.9702,100.3652,295300.0],["2023-11-15",100.2014,101.0059,99.9316,100.9047,324500.0],["2023-11-16",101.1648,101.4924,99.9316,100.6157,186100.0],["2023-11-17",101.0685,101.425,99.9605,100.2881,238700.0],["2023-11-20",100.1339,100.3651,99.2668,99.3824,190100.0],["2023-11-21",99.103,99.5173,98.5538,99.1994,339200.0],["2023-11-22",99.7967,101.7622,98.9296,101.7333,248700.0],["2023-11-24",101.5117,102.5089,101.372,102.138,73000.0],["2023-11-27",102.0416,102.7305,101.0396,102.533,293400.0],["2023-11-28",102.2247,102.8509,101.03,101.2034,343300.0],["2023-11-29",101.3575,103.1448,101.319,102.0994,314400.0],["2023-11-30",102.4384,104.9081,102.0219,104.327,507600.0],["2023-12-01",103.7943,106.8063,103.4166,106.4674,391100.0],["2023-12-04",109.5569,111.6101,109.0823,111.4842,1149100.0],["2023-12-05",110.7675,111.7844,108.9855,109.1985,591700.0],["2023-12-06",110.3026,111.5229,108.724,108.7918,482300.0],["2023-12-07",108.7143,110.4479,108.6852,108.9855,471500.0],["2023-12-08",108.8595,111.4261,108.8595,110.3414,499500.0],["2023-12-11",110.4673,111.7941,109.7699,111.7941,600600.0],["2023-12-12",111.9975,113.8183,111.9006,112.966,628700.0],["2023-12-13",112.7626,114.3606,112.1428,113.7795,642400.0],["2023-12-14",114.8449,117.7988,114.811,117.7504,865900.0],["2023-12-15",117.3727,119.6196,117.3659,118.2153,7795500.0],["2023-12-18",118.0022,118.0022,116.1717,116.3848,562000.0],["2023-12-19",117.3533,117.3533,115.7504,115.8618,600000.0],["2023-12-20",115.6778,116.6076,114.6657,114.719,514300.0],["2023-12-21",115.3776,116.2202,114.6899,115.9006,304200.0],["2023-12-22",116.2492,116.995,115.6487,116.7141,304500.0],["2023-12-26",116.8303,117.9731,116.8303,117.547,190900.0],["2023-12-27",117.6826,118.5978,116.4526,118.3412,262000.0],["2023-12-28",117.7988,118.4284,117.0047,117.4405,265800.0],["2023-12-29",117.3049,117.5567,116.1136,116.133,264800.0],["2024-01-02",115.3195,115.8134,114.0071,115.3388,380700.0],["2024-01-03",114.5737,114.5737,112.7529,113.0725,514100.0],["2024-01-04",113.2275,113.9635,110.8353,110.9902,687900.0],["2024-01-05",110.6997,111.9103,110.3995,111.2905,544200.0],["2024-01-08",111.736,113.3921,111.1258,113.1403,263700.0],["2024-01-09",111.9684,112.5253,111.276,111.5229,312400.0],["2024-01-10",111.3002,112.259,110.3898,110.5447,314500.0],["2024-01-11",110.0024,110.7384,108.632,110.6319,315000.0],["2024-01-12",111.6876,111.8813,109.9152,110.8643,242700.0],["2024-01-16",109.7506,113.5423,109.2857,113.4696,418500.0],["2024-01-17",112.1912,113.7021,112.1912,113.121,398900.0],["2024-01-18",113.8473,114.3171,112.995,113.7311,309000.0],["2024-01-19",114.5059,115.7165,113.7989,115.5809,249000.0],["2024-01-22",116.2105,118.0022,116.2105,117.6051,266800.0],["2024-01-23",118.0409,118.961,117.0017,118.5252,349100.0],["2024-01-24",119.5518,120.0748,117.6681,117.8569,261700.0],["2024-01-25",118.7092,119.4356,118.1087,118.5058,224300.0],["2024-01-26",118.9901,119.1838,116.8642,117.1112,262800.0],["2024-01-29",116.7625,119.271,116.7625,119.2032,387300.0],["2024-01-30",118.8254,119.2128,117.116,119.0385,446800.0],["2024-01-31",119.0966,119.639,115.765,116.0071,532300.0],["2024-02-01",116.3558,118.4865,115.5228,118.0216,462200.0],["2024-02-02",124.4621,125.1497,119.5615,122.9028,613900.0],["2024-02-05",121.8956,121.8956,119.6293,120.3557,359000.0],["2024-02-06",120.2588,120.8205,118.1087,120.2685,383600.0],["2024-02-07",120.4235,121.5421,119.4937,120.6462,327300.0],["2024-02-08",120.3653,122.467,119.4937,121.4501,286300.0],["2024-02-09",121.8665,123.2031,121.8084,122.8738,335300.0],["2024-02-12",122.8253,124.8495,122.4767,124.6752,454100.0],["2024-02-13",122.0505,124.5009,121.1111,121.6825,418300.0],["2024-02-14",122.6123,124.772,122.5929,124.588,277200.0],["2024-02-15",125.5081,127.6485,124.956,126.9415,318600.0],["2024-02-16",126.6025,128.4571,126.2199,127.5322,479300.0],["2024-02-20",126.5056,126.8931,125.0064,125.4984,357800.0],["2024-02-21",125.4597,125.9197,124.4137,125.789,360400.0],["2024-02-22",125.634,127.8034,125.634,127.4548,270700.0],["2024-02-23",128.2199,129.5855,127.387,127.6969,220100.0],["2024-02-26",127.3482,128.8204,126.3797,126.8252,280000.0],["2024-02-27",127.1933,127.4354,124.9802,125.479,242300.0],["2024-02-28",124.7236,125.5662,124.5686,124.927,400200.0],["2024-02-29",125.7343,126.3568,124.4893,125.141,408400.0],["2024-03-01",125.4133,125.5544,123.3124,123.7598,369500.0],["2024-03-04",124.1489,125.2285,122.3495,122.4175,329100.0],["2024-03-05",119.8887,122.5926,119.8887,121.3963,371200.0],["2024-03-06",121.8048,122.2765,120.3361,121.085,245500.0],["2024-03-07",121.7951,121.9653,119.9178,120.6862,294000.0],["2024-03-08",121.5033,122.9476,120.7349,121.1239,235600.0],["2024-03-11",120.7738,121.6686,120.268,121.1337,180200.0],["2024-03-12",120.9586,121.8145,119.2954,119.4413,358200.0],["2024-03-13",119.9957,122.4662,119.5871,121.4352,297000.0],["2024-03-14",121.2601,121.6589,119.2662,120.6862,253800.0],["2024-03-15",120.1318,122.2814,120.1318,120.871,695400.0],["2024-03-18",120.8613,121.8437,119.1397,119.2856,301700.0],["2024-03-19",118.8577,120.6765,118.741,119.5288,395200.0],["2024-03-20",118.9744,120.8088,118.4783,120.6571,301000.0],["2024-03-21",121.3574,124.3629,121.1239,124.0711,263000.0],["2024-03-22",124.0711,124.0711,121.7075,122.0577,369500.0],["2024-03-25",121.9993,123.4291,121.5422,121.9118,270000.0],["2024-03-26",121.7367,123.0692,120.2388,121.2795,372900.0],["2024-03-27",121.9118,124.7714,121.7513,124.3823,332700.0],["2024-03-28",124.6741,125.6555,123.7987,124.6838,286400.0],["2024-04-01",124.927,125.2285,123.6236,124.6547,363000.0],["2024-04-02",124.0127,125.141,123.5361,124.8395,279100.0],["2024-04-03",124.6449,127.7039,124.6449,125.6078,377400.0],["2024-04-04",126.7458,127.3246,124.9319,125.5787,260200.0],["2024-04-05",125.6565,127.4802,124.7325,126.8625,248400.0],["2024-04-08",127.8546,129.3866,127.3391,129.0121,276900.0],["2024-04-09",128.8662,129.5325,126.8237,127.5629,251600.0],["2024-04-10",126.3179,127.699,125.1799,125.6759,357500.0],["2024-04-11",126.0066,126.0747,123.4194,123.7112,296200.0],["2024-04-12",122.5829,123.2443,121.2796,121.62,245200.0],["2024-04-15",122.3495,123.2735,119.7525,120.4917,274900.0],["2024-04-16",120.1513,121.372,119.3634,120.7349,232100.0],["2024-04-17",121.7172,121.9604,119.4413,119.4607,248800.0],["2024-04-18",120.0929,120.3653,118.7993,119.0327,165000.0],["2024-04-19",119.4996,120.7251,119.0619,120.3847,333900.0],["2024-04-22",120.9975,125.0048,120.4236,124.4698,340900.0],["2024-04-23",124.6644,126.8334,124.572,126.172,361600.0],["2024-04-24",126.172,127.1699,123.4534,124.499,859400.0],["2024-04-25",123.2929,123.6577,120.1513,123.5555,299900.0],["2024-04-26",123.7404,124.4212,122.5294,123.2346,161300.0],["2024-04-29",123.4583,124.8297,123.4583,124.4698,309700.0],["2024-04-30",124.0808,125.0826,123.7744,124.003,355300.0],["2024-05-01",124.2364,126.2498,122.8455,123.8571,315400.0],["2024-05-02",125.2285,127.2224,124.2753,126.9793,237400.0],["2024-05-03",128.4091,128.5355,126.4832,128.2924,272300.0],["2024-05-06",129.8194,131.4729,129.3526,130.4614,247800.0],["2024-05-07",130.5586,131.648,130.5295,130.5684,415800.0],["2024-05-08",130.2376,130.2376,128.2826,129.2553,321000.0],["2024-05-09",130.2571,132.9659,126.3276,130.9088,517900.0],["2024-05-10",131.5604,134.0358,128.9829,131.6577,411200.0],["2024-05-13",132.5818,132.7666,131.2979,132.2413,238900.0],["2024-05-14",132.8152,133.9434,132.5039,133.0583,261300.0],["2024-05-15",133.924,134.1477,131.2686,132.4066,436600.0],["2024-05-16",132.2219,133.6614,129.6346,129.7027,606800.0],["2024-05-17",129.7027,130.5976,128.3459,130.4225,519000.0],["2024-05-20",130.4322,131.6772,129.7416,131.6383,436600.0],["2024-05-21",131.6188,132.9513,131.6188,132.4845,186400.0],["2024-05-22",132.2121,133.4523,130.2571,130.6559,259700.0],["2024-05-23",131.2589,131.6285,129.7766,130.4127,254600.0],["2024-05-24",130.9574,132.2024,130.7775,132.0079,241300.0],["2024-05-28",132.0857,132.6741,130.0236,130.6267,443300.0],["2024-05-29",129.3914,130.6559,127.417,128.6133,252500.0],["2024-05-30",128.8954,130.831,128.8857,130.3349,457900.0],["2024-05-31",130.5489,131.7501,129.372,131.648,463400.0],["2024-06-03",132.449,133.1034,129.7453,130.7201,249800.0],["2024-06-04",130.3098,131.2963,129.5479,129.6066,363900.0],["2024-06-05",130.0168,130.8803,129.04,130.134,409700.0],["2024-06-06",130.0852,130.2073,127.3551,128.8642,374200.0],["2024-06-07",128.4345,129.2305,126.9693,127.5358,216600.0],["2024-06-10",126.393,127.6139,125.9095,127.2428,232000.0],["2024-06-11",126.52,126.8033,124.2637,124.3321,359200.0],["2024-06-12",126.7837,128.1023,124.752,126.4321,299300.0],["2024-06-13",125.8265,126.4712,124.2832,125.1428,309200.0],["2024-06-14",124.1855,126.0804,124.1855,125.7679,231100.0],["2024-06-17",125.7581,128.2684,125.6409,127.946,286700.0],["2024-06-18",128.2684,131.2768,127.9168,130.5931,236200.0],["2024-06-20",130.5052,131.1157,129.2647,129.714,311300.0],["2024-06-21",130.0656,130.0656,126.4418,126.7739,494200.0],["2024-06-24",127.194,129.1963,126.7837,127.4967,309800.0],["2024-06-25",126.9693,128.161,126.3149,127.907,310400.0],["2024-06-26",127.4284,128.7763,127.2526,128.4735,302800.0],["2024-06-27",128.5028,130.974,127.7605,130.7494,318600.0],["2024-06-28",131.3647,132.9178,131.1674,131.7261,544400.0],["2024-07-01",132.4587,132.6687,130.9252,132.2047,239800.0],["2024-07-02",131.8629,132.7859,130.7787,130.9935,311400.0],["2024-07-03",131.9117,131.9996,130.681,131.5112,187200.0],["2024-07-05",131.4233,133.2792,130.3782,133.0741,232900.0],["2024-07-08",133.455,134.1192,131.0717,131.101,219500.0],["2024-07-09",131.4526,133.2987,131.4526,131.8824,260500.0],["2024-07-10",132.8201,134.7443,132.1852,134.2755,272000.0],["2024-07-11",135.3987,136.2729,134.9201,135.5257,251800.0],["2024-07-12",136.7467,139.2277,135.7797,138.1434,273100.0],["2024-07-15",139.3156,142.1677,138.6807,140.644,390200.0],["2024-07-16",141.0933,145.7133,140.8002,144.8636,280500.0],["2024-07-17",144.1017,145.3715,142.6854,144.8343,365400.0],["2024-07-18",144.8343,146.5436,141.9382,142.7147,339100.0],["2024-07-19",142.9198,142.9198,139.9602,140.6342,228400.0],["2024-07-22",140.5951,142.3533,139.3156,141.9919,269400.0],["2024-07-23",142.6073,145.1078,140.9565,141.23,353800.0],["2024-07-24",140.8882,141.8551,139.003,139.4523,443700.0],["2024-07-25",139.3351,145.479,139.3351,142.9882,431500.0],["2024-07-26",144.258,146.8171,143.545,146.5045,261500.0],["2024-07-29",146.5143,147.1023,143.0175,144.3361,374500.0],["2024-07-30",145.6352,147.7646,144.8147,145.2054,543400.0],["2024-07-31",143.8087,149.5228,142.3728,146.7585,792400.0],["2024-08-01",147.8232,148.6485,142.7635,144.0822,542400.0],["2024-08-02",141.5035,142.7733,139.9505,142.1677,456800.0],["2024-08-05",137.5379,143.4912,137.0007,141.3375,630900.0],["2024-08-06",141.6891,144.3263,140.9858,142.8905,274700.0],["2024-08-07",144.3947,145.0101,140.6635,140.7807,212400.0],["2024-08-08",142.6366,145.8013,142.6073,145.6157,203800.0],["2024-08-09",146.3385,147.5399,145.3031,146.3873,203700.0],["2024-08-12",145.9673,146.3824,143.1689,143.4082,256900.0],["2024-08-13",144.2775,145.4692,142.6268,144.971,297600.0],["2024-08-14",145.7818,146.6608,144.0138,146.6511,137800.0],["2024-08-15",147.9306,149.3909,147.1053,147.706,204000.0],["2024-08-16",147.3934,149.1516,147.3934,149.1027,165600.0],["2024-08-19",148.9758,151.32,148.3604,149.1809,263200.0],["2024-08-20",148.9465,149.5716,145.9722,147.8232,271200.0],["2024-08-21",147.999,149.2248,146.5143,149.1809,226100.0],["2024-08-22",148.9953,150.5679,148.756,149.6106,202800.0],["2024-08-23",150.3921,153.1563,149.8646,151.74,139600.0],["2024-08-26",152.873,153.9182,150.6802,151.0367,147300.0],["2024-08-27",150.3725,150.7779,149.6692,149.6888,151400.0],["2024-08-28",149.1613,150.8931,149.1613,150.6069,146100.0],["2024-08-29",151.906,152.1893,150.5483,150.8218,116500.0],["2024-08-30",150.8804,153.0,149.7278,152.9805,196900.0],["2024-09-03",152.2354,152.8972,147.3436,148.471,229700.0],["2024-09-04",148.4219,151.059,148.0347,148.3729,187300.0],["2024-09-05",148.9513,149.8817,147.4514,149.0101,146000.0],["2024-09-06",148.8141,149.2062,145.579,145.9711,288200.0],["2024-09-09",146.873,150.5787,146.3044,149.667,353700.0],["2024-09-10",150.0787,150.2552,146.3927,149.7356,269600.0],["2024-09-11",149.4219,150.0689,146.8681,148.2259,265400.0],["2024-09-12",147.5593,148.7259,146.9662,148.471,222100.0],["2024-09-13",149.2846,152.1766,149.2366,151.0492,243100.0],["2024-09-16",151.9315,154.1961,151.2159,153.7157,221200.0],["2024-09-17",154.5882,157.4606,153.7942,156.1665,261200.0],["2024-09-18",154.5,155.8725,151.5345,151.7355,464000.0],["2024-09-19",154.4412,156.4999,152.9805,155.2353,290400.0],["2024-09-20",155.4117,157.7253,154.7059,157.1469,857100.0],["2024-09-23",157.9409,159.4311,156.8528,158.3233,198500.0],["2024-09-24",158.5684,159.0193,156.9587,158.7938,228600.0],["2024-09-25",158.5095,159.6369,156.0293,156.441,210400.0],["2024-09-26",156.7155,158.338,155.0882,155.1372,189000.0],["2024-09-27",155.8627,156.4117,153.804,154.5588,221400.0],["2024-09-30",153.9118,154.9215,151.9805,154.9117,515500.0],["2024-10-01",154.9509,157.6949,152.9903,156.4508,315800.0],["2024-10-02",156.4508,159.0585,155.2842,155.6862,382800.0],["2024-10-03",155.7352,158.137,154.3922,156.0881,330600.0],["2024-10-04",158.0684,158.5193,155.9803,158.4507,348500.0],["2024-10-07",158.2154,158.9232,156.6861,157.6468,206700.0],["2024-10-08",158.5291,161.2545,157.8135,160.627,214300.0],["2024-10-09",161.3623,163.171,160.5976,162.9995,223400.0],["2024-10-10",161.0388,161.6809,159.3624,160.9702,270800.0],["2024-10-11",161.676,164.568,161.676,164.1856,270200.0],["2024-10-14",164.7738,166.4404,164.6464,166.0581,151300.0],["2024-10-15",166.5972,168.4893,166.1659,166.5678,227400.0],["2024-10-16",167.3815,168.9206,167.1658,168.1266,262300.0],["2024-10-17",168.8716,170.6656,168.3432,170.5088,238900.0],["2024-10-18",171.1166,171.7636,169.8421,170.1559,229000.0],["2024-10-21",169.7245,170.4558,168.303,168.901,449900.0],["2024-10-22",167.8423,168.656,166.2247,166.264,294800.0],["2024-10-23",165.362,167.2541,162.2446,162.872,327300.0],["2024-10-24",164.0386,165.1366,162.0681,164.7444,314800.0],["2024-10-25",165.8816,165.8816,162.4309,162.7446,153700.0],["2024-10-28",164.068,166.0189,163.2445,164.8033,229200.0],["2024-10-29",163.5778,164.4405,162.2936,163.421,289000.0],["2024-10-30",163.1857,165.3081,160.0683,161.4113,542700.0],["2024-10-31",167.9697,171.494,161.2496,169.3716,547900.0],["2024-11-01",171.0675,172.2733,167.6462,167.9403,568900.0],["2024-11-04",168.3128,168.7932,166.1169,167.0678,257300.0],["2024-11-05",167.6168,169.5559,167.5678,167.9403,353500.0],["2024-11-06",176.1947,185.449,175.68,184.5961,643300.0],["2024-11-07",183.9785,184.3608,179.7631,179.9886,385000.0],["2024-11-08",181.3904,182.9197,180.8905,182.0865,226100.0],["2024-11-11",183.3217,186.3313,183.1648,186.1745,369700.0],["2024-11-12",185.5961,186.9077,182.1649,182.8609,202100.0],["2024-11-13",183.7726,184.8314,181.2826,182.0571,255400.0],["2024-11-14",182.0277,182.709,179.469,180.4591,207800.0],["2024-11-15",180.7532,181.3316,179.018,180.4983,250000.0],["2024-11-18",180.4983,182.1551,179.5278,180.5473,282500.0],["2024-11-19",178.6161,181.8041,178.42,181.3708,261900.0],["2024-11-20",182.0081,183.3217,177.9103,183.2727,328500.0],["2024-11-21",184.351,187.6253,182.8511,184.949,298600.0],["2024-11-22",186.047,186.8018,182.6207,185.0275,435800.0],["2024-11-25",186.6352,188.3214,185.4147,186.743,377000.0],["2024-11-26",185.7529,188.0175,183.6256,186.3019,308000.0],["2024-11-27",187.4489,187.743,183.5276,183.7432,245100.0],["2024-11-29",186.0764,186.4489,184.4197,185.3706,142700.0],["2024-12-02",185.99,186.816,182.8042,183.8465,221800.0],["2024-12-03",184.2496,184.2496,182.2339,182.4698,187000.0],["2024-12-04",182.4699,183.345,181.1817,182.2535,215100.0],["2024-12-05",181.8701,183.8071,181.2801,182.2044,289800.0],["2024-12-06",183.3941,183.8563,180.4738,181.2211,322100.0],["2024-12-09",180.5819,180.6508,176.0391,177.1797,411800.0],["2024-12-10",176.7766,176.8454,173.3055,174.4068,435600.0],["2024-12-11",176.0785,177.4551,174.6428,175.7933,280100.0],["2024-12-12",175.4885,177.7894,175.4885,177.0814,274000.0],["2024-12-13",177.5534,178.0549,173.9742,174.5642,355000.0],["2024-12-16",175.4,177.5878,174.102,176.5406,360300.0],["2024-12-17",174.8985,175.395,173.0302,174.987,375700.0],["2024-12-18",175.3311,176.6783,167.8974,168.0744,451400.0],["2024-12-19",170.4442,172.4501,169.1265,169.8542,538200.0],["2024-12-20",167.6123,173.0007,167.16,171.0636,1377900.0],["2024-12-23",170.3164,171.3095,169.5789,171.0145,352800.0],["2024-12-24",171.0145,172.5189,169.6969,172.4599,166900.0],["2024-12-26",171.6635,173.7579,170.5032,173.2859,241000.0],["2024-12-27",171.7323,172.8434,169.2986,171.3783,176200.0],["2024-12-30",169.628,171.634,168.8021,170.7982,199200.0],["2024-12-31",172.4107,172.4107,170.0882,170.7588,177700.0],["2025-01-02",170.9653,171.7814,167.5336,168.7136,330800.0],["2025-01-03",168.9692,169.7264,167.5238,168.6644,444100.0],["2025-01-06",170.1984,170.5425,168.6251,170.336,277600.0],["2025-01-07",170.1689,170.5474,165.4589,167.8581,246600.0],["2025-01-08",167.6713,171.5061,166.9977,170.5032,364400.0],["2025-01-10",167.0026,169.162,164.9869,165.3605,440000.0],["2025-01-13",162.863,164.5739,161.3094,162.1943,459300.0],["2025-01-14",163.6791,165.567,163.2563,165.3999,479500.0],["2025-01-15",170.0509,172.9516,169.5002,172.3813,814700.0],["2025-01-16",173.2367,177.7107,173.2367,176.5701,417800.0],["2025-01-17",177.0814,178.5564,176.4511,178.1729,326300.0],["2025-01-21",179.7068,181.811,179.7068,181.4079,326000.0],["2025-01-22",181.8996,183.404,181.1621,183.0402,381200.0],["2025-01-23",182.873,183.7678,181.4177,183.463,458600.0],["2025-01-24",182.9615,185.2162,181.9045,182.873,688800.0],["2025-01-27",180.4737,181.0686,175.6753,177.5632,357700.0],["2025-01-28",176.9437,181.8602,176.5799,180.9949,445500.0],["2025-01-29",178.7333,180.8523,174.6281,176.7962,653500.0],["2025-01-30",178.7333,180.4344,176.4226,177.1502,613400.0],["2025-01-31",178.3204,179.8396,176.6783,178.6842,460200.0],["2025-02-03",174.7018,178.1728,173.3154,177.5632,309500.0],["2025-02-04",177.986,180.9359,177.0421,177.1601,217400.0],["2025-02-05",178.6743,180.9261,177.0863,180.3853,247200.0],["2025-02-06",181.7717,184.6085,181.0441,184.2693,314100.0],["2025-02-07",184.4856,184.8593,181.7176,181.7816,347300.0],["2025-02-10",182.5387,182.5387,177.2191,177.3076,372500.0],["2025-02-11",176.1768,176.9339,173.4432,176.8454,481800.0],["2025-02-12",174.5347,175.8031,173.2466,174.515,660800.0],["2025-02-13",175.9801,177.5632,174.4658,175.4983,309100.0],["2025-02-14",175.6949,176.8061,174.5347,175.2918,356400.0],["2025-02-18",176.1964,179.7412,175.0263,178.635,353900.0],["2025-02-19",177.4649,180.0804,175.7471,179.579,299100.0],["2025-02-20",179.3725,179.3872,171.693,172.8041,288700.0],["2025-02-21",174.161,174.161,166.5897,168.3694,374600.0],["2025-02-24",168.5956,169.7441,165.1884,167.8286,267300.0],["2025-02-25",168.7136,168.7136,162.9416,164.6722,410000.0],["2025-02-26",165.39,170.041,165.3458,167.8876,432700.0],["2025-02-27",168.1138,171.0243,167.2042,167.5828,334900.0],["2025-02-28",168.2613,170.7834,167.337,170.454,296000.0],["2025-03-03",170.7894,172.2396,165.9751,166.8729,392700.0],["2025-03-04",163.8738,164.6433,157.2837,159.0694,468900.0],["2025-03-05",159.0694,160.3371,156.9483,159.9671,531800.0],["2025-03-06",156.9187,159.1779,153.5448,155.212,383100.0],["2025-03-07",153.9492,155.8532,150.9403,155.3501,457000.0],["2025-03-10",152.0255,153.5941,149.422,152.351,588600.0],["2025-03-11",155.3205,158.0877,154.1959,155.2021,557000.0],["2025-03-12",157.7573,158.4429,154.3537,154.6595,339800.0],["2025-03-13",156.1393,156.7115,152.134,153.8999,371500.0],["2025-03-14",154.8864,157.9447,153.9344,156.8497,301600.0],["2025-03-17",156.4452,159.8882,155.6934,159.0496,332400.0],["2025-03-18",159.0496,160.8353,158.1174,159.977,355100.0],["2025-03-19",159.8586,162.3644,158.7931,160.638,452600.0],["2025-03-20",159.168,161.6245,159.1384,160.0855,380300.0],["2025-03-21",158.9806,161.516,158.1785,160.4505,718400.0],["2025-03-24",163.055,165.7778,162.6801,164.5545,389100.0],["2025-03-25",164.1007,166.35,164.1007,165.6792,287600.0],["2025-03-26",165.8173,166.572,163.6173,163.7258,279400.0],["2025-03-27",162.3743,163.4397,157.9546,158.6846,562100.0],["2025-03-28",157.56,158.8819,154.186,155.9716,461100.0],["2025-03-31",153.6138,159.7501,152.9725,159.3259,587600.0],["2025-04-01",159.2371,162.2559,158.068,161.8909,547000.0],["2025-04-02",158.7339,165.0774,158.7339,163.6568,472100.0],["2025-04-03",155.4784,157.1653,150.745,151.2461,743300.0],["2025-04-04",145.2381,148.0004,141.065,144.4193,779700.0],["2025-04-07",139.4471,148.7748,136.1324,142.1996,738300.0],["2025-04-08",147.6354,148.5825,138.3027,139.6839,460600.0],["2025-04-09",137.3359,155.0838,137.3063,153.7519,754600.0],["2025-04-10",150.4766,152.2524,144.6235,148.1286,594200.0],["2025-04-11",147.2605,150.1708,145.0507,149.1645,360300.0],["2025-04-14",152.3313,155.4488,149.1152,152.9923,732200.0],["2025-04-15",153.6829,157.3133,150.9995,151.9466,344100.0],["2025-04-16",150.2596,152.2869,148.2569,150.0524,370400.0],["2025-04-17",150.1017,153.3623,149.7959,151.2165,225100.0],["2025-04-21",149.5591,150.1738,146.1161,148.178,376500.0],["2025-04-22",150.6739,153.9098,148.5233,152.8936,203100.0],["2025-04-23",156.5438,160.8057,152.9134,153.4165,276800.0],["2025-04-24",153.525,157.7671,153.525,157.7178,236300.0],["2025-04-25",156.899,158.7438,156.529,157.1259,156900.0],["2025-04-28",157.5896,159.8191,157.3133,159.0398,381300.0],["2025-04-29",158.1716,160.5788,157.5106,160.0362,316600.0],["2025-04-30",158.0335,160.1546,155.5474,159.8981,277100.0],["2025-05-01",160.9438,163.5285,159.171,161.6936,255700.0],["2025-05-02",164.0514,166.6953,162.7886,164.2684,515300.0],["2025-05-05",162.4039,164.4164,161.9698,162.0685,328400.0],["2025-05-06",159.8093,161.5653,158.7734,160.7465,466200.0],["2025-05-07",161.22,163.3411,160.8057,161.9994,427600.0],["2025-05-08",169.5069,174.5679,165.7088,172.6836,777100.0],["2025-05-09",173.4333,173.9661,169.9903,171.6576,343500.0],["2025-05-12",179.1849,180.5858,175.0118,175.4558,378700.0],["2025-05-13",176.0575,177.1605,175.1203,176.0871,360800.0],["2025-05-14",176.3338,177.4091,175.6087,176.3042,302500.0],["2025-05-15",176.3042,178.2477,175.4607,177.6656,380100.0],["2025-05-16",177.7445,179.2737,177.2118,178.3759,329400.0],["2025-05-19",175.6037,178.1688,175.4834,176.4818,538800.0],["2025-05-20",174.2226,175.4064,173.532,175.0316,387700.0],["2025-05-21",172.6935,174.7652,170.2666,170.5132,284500.0],["2025-05-22",170.6217,172.0473,169.7733,170.8092,312600.0],["2025-05-23",167.9087,170.9966,167.9087,170.5231,258000.0],["2025-05-27",172.6441,174.0401,170.6957,173.9365,440100.0],["2025-05-28",174.706,174.706,171.7365,171.7858,306000.0],["2025-05-29",172.1903,173.1916,170.2962,172.654,288200.0],["2025-05-30",172.0029,173.2124,170.7894,172.3284,328100.0],["2025-06-02",171.2791,173.1699,170.0417,172.6353,244600.0],["2025-06-03",173.1204,174.4271,171.5563,173.6154,213200.0],["2025-06-04",173.6153,174.3479,172.269,172.269,303300.0],["2025-06-05",172.3779,173.6846,171.2593,173.1402,434000.0],["2025-06-06",175.9219,176.1397,173.7935,175.3279,278900.0],["2025-06-09",175.2983,175.6645,173.4005,174.1697,273800.0],["2025-06-10",173.546,174.8973,171.685,172.3284,352500.0],["2025-06-11",172.9125,174.3182,172.462,172.9917,291400.0],["2025-06-12",171.7246,173.7539,170.8138,173.6747,193100.0],["2025-06-13",172.6155,172.6155,169.2497,169.6655,272300.0],["2025-06-16",171.7246,172.5116,170.5168,170.9524,319200.0],["2025-06-17",169.517,170.7099,168.8735,170.0813,345300.0],["2025-06-18",169.3883,173.0214,169.3883,171.3583,273500.0],["2025-06-20",172.1898,172.2096,170.596,171.2395,399200.0],["2025-06-23",171.2395,175.3873,171.2246,175.3675,322800.0],["2025-06-24",177.981,179.159,177.2484,178.0404,374900.0],["2025-06-25",179.0897,181.1587,177.4117,179.3669,344100.0],["2025-06-26",179.1095,182.0051,178.4067,180.9112,369100.0],["2025-06-27",181.7328,183.5345,180.5301,180.7231,874200.0],["2025-06-30",181.8615,181.8863,176.9118,178.1394,626800.0],["2025-07-01",174.9716,180.3964,174.9716,179.7233,557600.0],["2025-07-02",179.2877,182.6832,179.2877,181.624,512100.0],["2025-07-03",181.624,184.3265,181.624,183.6434,265300.0],["2025-07-07",183.6434,185.3085,181.3369,183.5543,502800.0],["2025-07-08",183.7919,184.5245,182.1288,182.7822,341700.0],["2025-07-09",183.782,187.3161,183.0495,187.2765,340100.0],["2025-07-10",187.326,190.5037,187.326,188.8307,446600.0],["2025-07-11",188.2565,189.0485,186.4449,187.6824,353000.0],["2025-07-14",189.7216,193.6349,188.4446,192.6717,426700.0],["2025-07-15",192.3153,192.6538,188.2763,188.5931,394500.0],["2025-07-16",189.1673,192.9389,188.0783,192.543,498700.0],["2025-07-17",192.1074,196.7799,192.1074,195.4435,282800.0],["2025-07-18",195.9483,196.1562,192.2163,194.1962,287500.0],["2025-07-21",194.4239,195.9533,192.439,192.6321,354600.0],["2025-07-22",192.4934,193.6022,189.4642,193.3052,320100.0],["2025-07-23",193.523,195.2109,193.0478,194.2061,260200.0],["2025-07-24",195.2455,196.176,194.0279,195.3841,272000.0],["2025-07-25",196.0078,196.4136,193.9091,193.9586,393900.0],["2025-07-28",194.0576,195.2009,188.4298,190.9096,859300.0],["2025-07-29",192.2163,192.2163,188.3654,189.781,716000.0],["2025-07-30",191.068,193.0379,185.1877,189.4643,600600.0],["2025-07-31",188.1674,190.2909,187.326,188.7416,607800.0],["2025-08-01",185.6332,188.8505,183.188,187.8803,356400.0],["2025-08-04",190.0483,191.6421,189.1871,191.2065,281900.0],["2025-08-05",191.4045,191.553,188.6921,190.4542,323500.0],["2025-08-06",190.9591,191.9985,189.588,190.0582,315000.0],["2025-08-07",191.5035,191.5035,186.5687,187.5834,364300.0],["2025-08-08",189.0188,189.6751,186.5489,186.9894,362000.0],["2025-08-11",186.9696,189.0881,186.9696,188.5337,277800.0],["2025-08-12",187.6527,192.1866,187.6527,191.4441,458500.0],["2025-08-13",192.4935,194.6119,191.8698,194.602,379000.0],["2025-08-14",193.5527,194.8594,191.2065,192.1965,304900.0],["2025-08-15",191.4936,191.4936,187.7665,188.8109,294700.0],["2025-08-18",188.3456,189.2663,188.1971,189.2168,399000.0],["2025-08-19",188.2862,190.2958,188.2862,190.2364,362300.0],["2025-08-20",190.3453,192.5311,188.108,190.8601,388800.0],["2025-08-21",189.3653,191.3352,189.3653,190.0879,307000.0],["2025-08-22",191.0581,195.7702,190.4146,195.7009,378600.0],["2025-08-25",195.7207,196.6413,194.3744,194.3744,374300.0],["2025-08-26",195.0178,198.537,193.8101,198.4133,392700.0],["2025-08-27",198.1163,199.2201,196.9878,198.2549,440800.0],["2025-08-28",198.2648,199.6012,197.7005,198.7202,265600.0],["2025-08-29",199.2251,199.2251,195.5722,197.2452,585500.0],["2025-09-02",194.8323,195.5274,192.4493,194.8522,371100.0],["2025-09-03",194.3061,195.1501,188.3287,190.0663,357700.0],["2025-09-04",191.2578,196.0934,191.2578,196.0636,517500.0],["2025-09-05",196.8778,197.1111,191.8138,195.6962,553500.0],["2025-09-08",195.7856,198.7594,195.448,197.0565,469900.0],["2025-09-09",196.6891,196.7686,193.9189,195.3288,353500.0],["2025-09-10",195.5473,199.6679,194.8919,199.519,414400.0],["2025-09-11",200.1247,207.0255,199.1764,206.678,550200.0],["2025-09-12",206.4695,206.5886,203.0389,203.7389,342300.0],["2025-09-15",204.285,206.1319,200.9935,201.5644,304500.0],["2025-09-16",201.763,202.1999,199.6679,201.7332,267100.0],["2025-09-17",201.9219,205.7645,200.8892,202.9644,298900.0],["2025-09-18",203.58,207.5518,200.8296,206.9659,254400.0],["2025-09-19",207.4028,207.9092,204.3545,207.2539,1050900.0],["2025-09-22",205.6056,206.9858,205.0496,206.6283,280400.0],["2025-09-23",206.529,210.2793,206.4198,207.7106,365200.0],["2025-09-24",208.4553,209.6369,203.2623,204.1262,600200.0],["2025-09-25",202.2992,204.3247,199.7672,203.8183,312500.0],["2025-09-26",203.8283,207.2539,203.7588,204.5134,262200.0],["2025-09-29",204.5432,205.4914,203.8084,204.7318,389800.0],["2025-09-30",205.6652,207.3035,202.458,203.868,526900.0],["2025-10-01",202.8353,203.9772,199.241,199.3204,274300.0],["2025-10-02",199.6282,200.8197,198.1686,199.9161,317400.0],["2025-10-03",202.4481,203.9077,199.3005,199.9857,318600.0],["2025-10-06",200.7601,201.8533,194.4997,195.5373,396400.0],["2025-10-07",195.6465,196.7983,191.789,192.9359,342600.0],["2025-10-08",194.0479,194.6238,189.9074,189.9472,352500.0],["2025-10-09",189.6493,190.2599,187.6038,188.4578,404200.0],["2025-10-10",190.0564,190.4238,185.4889,186.7301,530700.0],["2025-10-13",188.2989,190.533,187.2315,190.0365,310500.0],["2025-10-14",188.8847,193.7302,188.8847,192.2209,342500.0],["2025-10-15",194.3855,194.9416,190.8408,191.4266,425600.0],["2025-10-16",191.3571,191.3571,186.0549,187.1372,382400.0],["2025-10-17",188.5769,190.0862,186.6705,188.845,335700.0],["2025-10-20",190.3642,193.1593,189.6493,191.2876,531200.0],["2025-10-21",191.3968,192.772,190.4188,191.6351,262600.0],["2025-10-22",191.9826,193.8493,191.2479,192.7273,422100.0],["2025-10-23",194.2068,196.4409,192.1385,195.4877,530100.0],["2025-10-24",197.1061,199.4296,197.1061,197.6324,380300.0],["2025-10-27",199.7473,201.5545,199.5885,200.8197,356000.0],["2025-10-28",200.7502,202.7361,199.0821,200.6608,448200.0],["2025-10-29",198.3374,200.5715,195.4877,196.9771,1046500.0],["2025-10-30",196.2622,200.0254,195.7161,197.8806,1160800.0],["2025-10-31",198.5856,201.053,176.7213,177.8136,1447500.0],["2025-11-03",177.8036,179.5115,175.6122,176.8107,734400.0],["2025-11-04",175.8674,179.7796,175.1426,177.7738,703200.0],["2025-11-05",177.7044,180.4994,176.3639,178.1313,634600.0],["2025-11-06",177.7937,179.9483,176.8206,178.4887,489600.0],["2025-11-07",177.049,179.2037,176.0164,179.0547,378100.0],["2025-11-10",180.7129,183.6023,179.0845,180.1469,364600.0],["2025-11-11",180.9611,181.4824,178.8958,180.9611,243500.0],["2025-11-12",181.7356,184.7939,181.2739,183.1952,374700.0],["2025-11-13",181.8151,183.1654,176.6618,179.0647,480900.0],["2025-11-14",177.327,179.6505,176.1256,178.7171,355000.0],["2025-11-17",178.0419,179.7001,171.6971,172.6305,424700.0],["2025-11-18",171.8759,174.0603,171.1759,172.0645,395500.0],["2025-11-19",173.405,174.1646,170.6546,172.0149,437500.0],["2025-11-20",174.0702,175.1376,169.0162,169.8503,320200.0],["2025-11-21",171.0716,173.7624,168.7879,172.3822,420700.0],["2025-11-24",172.0744,173.3057,170.6446,171.2702,360500.0],["2025-11-25",170.9425,174.8646,170.8531,174.378,335100.0],["2025-11-26",175.0234,177.4809,173.8915,173.9312,376400.0],["2025-11-28",175.2915,175.3511,174.0007,174.1596,134200.0],["2025-12-01",172.2367,175.0264,171.1407,173.0636,407400.0],["2025-12-02",174.2094,175.7338,172.4459,174.2991,480800.0],["2025-12-03",174.867,177.7863,174.3589,176.0726,303000.0],["2025-12-04",175.8334,179.6643,175.0663,178.7029,370800.0],["2025-12-05",178.384,181.0841,177.9706,179.0317,409300.0],["2025-12-08",178.4239,179.769,175.126,176.4611,327600.0],["2025-12-09",176.4611,180.1077,176.4611,176.9095,413900.0],["2025-12-10",177.1486,180.9347,176.1423,179.759,414900.0],["2025-12-11",178.7228,180.2223,176.1024,179.211,303400.0],["2025-12-12",180.3369,180.3369,177.5172,178.8125,370600.0],["2025-12-15",179.6594,179.6594,175.3054,176.4213,497200.0],["2025-12-16",177.2383,179.2808,175.136,176.8198,803800.0],["2025-12-17",177.0689,178.7128,173.1234,174.329,527000.0],["2025-12-18",175.684,177.7364,174.3788,175.674,397300.0],["2025-12-19",175.4847,176.3615,175.0264,175.9131,797200.0],["2025-12-22",176.4611,178.5335,175.8683,177.6567,374800.0],["2025-12-23",177.6169,178.5385,176.4512,177.3279,396900.0],["2025-12-24",176.5608,178.6531,176.0925,177.3379,138000.0],["2025-12-26",177.3379,178.4488,176.0327,177.7962,200500.0],["2025-12-29",178.0055,178.0055,175.7139,176.8298,341800.0],["2025-12-30",176.5707,177.1386,175.0932,175.2057,404600.0],["2025-12-31",174.9069,175.8534,173.0437,173.5518,323200.0],["2026-01-02",173.5319,175.8683,173.1134,175.6939,605800.0],["2026-01-05",175.6441,185.1591,174.9268,181.931,483700.0],["2026-01-06",180.5162,184.7208,179.749,184.3521,544200.0],["2026-01-07",184.2525,185.2189,180.857,182.479,389300.0],["2026-01-08",181.6022,183.5949,179.3754,181.3432,454400.0],["2026-01-09",181.8314,183.3657,179.6992,181.1041,344300.0],["2026-01-12",179.5597,183.1366,179.3455,182.3694,287000.0],["2026-01-13",181.9808,182.1562,179.3107,179.9085,263200.0],["2026-01-14",179.2708,183.1117,177.7185,181.931,350700.0],["2026-01-15",183.1067,189.563,183.1067,189.0847,552600.0],["2026-01-16",189.1744,192.2929,188.1482,189.2043,477900.0],["2026-01-20",185.9164,192.3527,183.6188,188.7659,484700.0],["2026-01-21",190.0312,194.3454,189.7174,190.36,449100.0],["2026-01-22",192.8907,193.5782,190.4995,191.3663,365800.0],["2026-01-23",189.9117,189.9117,182.9423,185.5577,861400.0],["2026-01-26",185.468,187.5703,181.2087,182.0306,475400.0],["2026-01-27",181.6321,181.9958,177.7863,178.9918,585800.0],["2026-01-28",178.0951,180.7454,176.3515,179.8686,648900.0],["2026-01-29",175.8035,179.5348,166.5675,168.1915,1377400.0],["2026-01-30",166.7568,170.7621,165.9598,167.7033,635100.0],["2026-02-02",167.3447,168.0421,165.0033,167.7432,578800.0],["2026-02-03",166.6273,168.7993,159.2743,163.8475,816000.0],["2026-02-04",163.7379,168.2513,161.8249,167.0059,519400.0],["2026-02-05",166.697,169.0583,165.1527,167.3247,757000.0],["2026-02-06",171.0311,172.5655,167.0557,172.3263,690900.0],["2026-02-09",172.9441,174.3589,171.4994,172.1968,565000.0],["2026-02-10",172.2666,174.2722,170.1394,171.9378,413800.0],["2026-02-11",172.3463,173.6614,167.8827,169.5266,461300.0],["2026-02-12",170.8617,172.695,163.9193,165.2025,804300.0],["2026-02-13",166.149,166.8266,162.7217,165.2324,577100.0],["2026-02-17",166.3483,167.2251,163.3992,164.9236,460900.0],["2026-02-18",165.4317,167.793,163.7977,165.4815,480400.0],["2026-02-19",163.7479,166.2088,161.6556,165.5114,514900.0],["2026-02-20",164.8339,168.8292,163.6134,167.2052,800200.0],["2026-02-23",165.4915,166.2038,161.2869,162.4825,813300.0],["2026-02-24",162.2235,165.883,162.2235,165.2523,548900.0],["2026-02-25",166.428,167.3197,163.0953,165.3819,762900.0],["2026-02-26",166.8565,168.6598,166.1092,168.4805,418900.0],["2026-02-27",164.5748,166.4878,159.9469,163.17,601300.0],["2026-03-02",159.56,164.68,159.56,163.64,441900.0],["2026-03-03",159.0,163.59,157.2,162.1,381000.0],["2026-03-04",162.1,163.35,160.94,161.5,415500.0],["2026-03-05",159.96,163.05,156.12,157.3,369700.0],["2026-03-06",153.81,153.997,149.4,151.11,509400.0],["2026-03-09",148.68,148.68,143.92,146.79,907100.0],["2026-03-10",147.51,149.585,145.095,145.61,722800.0],["2026-03-11",144.72,146.69,143.43,146.37,521000.0],["2026-03-12",143.54,145.45,139.41,139.87,630100.0],["2026-03-13",141.46,142.46,139.095,139.42,592500.0],["2026-03-16",140.91,142.32,139.1,139.51,726900.0],["2026-03-17",141.6,143.2,139.425,140.28,752700.0],["2026-03-18",138.93,141.14,138.35,138.89,682600.0],["2026-03-19",137.98,139.77,136.68,138.95,935100.0],["2026-03-20",139.03,140.62,137.46,139.51,1289100.0],["2026-03-23",143.31,143.69,140.27,140.42,502300.0],["2026-03-24",138.6,140.56,134.41,139.02,691300.0],["2026-03-25",140.84,142.675,140.04,141.88,859900.0],["2026-03-26",140.99,143.685,140.64,141.14,628200.0],["2026-03-27",140.5,141.8,138.36,139.0,659600.0],["2026-03-30",139.84,142.57,138.975,141.05,489900.0],["2026-03-31",143.44,145.65,141.255,143.62,626600.0],["2026-04-01",143.4,144.99,140.78,141.03,792500.0],["2026-04-02",138.21,141.48,136.0,141.32,625700.0],["2026-04-06",141.04,141.77,140.12,140.76,387800.0],["2026-04-07",139.5,143.565,139.22,142.87,593700.0],["2026-04-08",146.01,148.73,146.01,147.84,666800.0],["2026-04-09",146.85,150.895,146.7,150.12,468900.0],["2026-04-10",149.77,152.75,143.351,151.53,553300.0],["2026-04-13",150.61,156.37,150.48,156.04,788500.0],["2026-04-14",158.29,160.89,157.76,159.07,781200.0],["2026-04-15",160.11,161.19,159.07,159.87,536100.0],["2026-04-16",160.59,161.94,158.17,158.78,390400.0],["2026-04-17",160.96,164.245,160.89,162.5,597800.0],["2026-04-20",161.75,163.51,160.45,160.99,417900.0],["2026-04-21",161.22,163.27,159.84,160.87,338500.0],["2026-04-22",162.13,162.375,159.515,160.64,443200.0],["2026-04-23",160.24,160.375,156.36,158.27,276300.0],["2026-04-24",157.77,160.05,157.57,158.0,279000.0],["2026-04-27",158.24,160.36,157.63,159.71,418000.0],["2026-04-28",161.24,161.24,158.655,159.51,351500.0],["2026-04-29",158.84,161.29,152.75,156.0,463700.0],["2026-04-30",155.35,156.58,154.14,154.75,650800.0],["2026-05-01",154.81,155.3,152.97,153.08,695700.0],["2026-05-04",152.23,152.675,147.89,150.45,1238000.0],["2026-05-05",151.02,152.8,149.69,150.17,666400.0],["2026-05-06",152.67,153.35,146.58,147.23,1402300.0],["2026-05-07",147.0,156.53,147.0,153.5,2204400.0],["2026-05-08",153.33,155.08,150.5,152.87,1049500.0],["2026-05-11",153.2,154.34,148.11,148.85,702700.0],["2026-05-12",148.88,150.17,147.115,149.53,676800.0],["2026-05-13",148.02,150.94,147.735,150.55,530400.0],["2026-05-14",151.82,154.35,150.355,150.93,597500.0],["2026-05-15",151.04,153.345,149.68,150.35,705000.0],["2026-05-18",150.11,153.85,150.11,152.07,621500.0],["2026-05-19",152.25,153.18,146.81,146.81,1235200.0],["2026-05-20",147.03,150.06,145.26,149.66,702600.0],["2026-05-21",148.43,151.75,146.965,151.55,804800.0],["2026-05-22",151.21,152.08,150.31,151.63,468500.0],["2026-05-26",151.4,152.46,150.25,150.8,401100.0],["2026-05-27",150.37,151.23,146.58,147.19,778400.0],["2026-05-28",145.69,147.945,143.52,145.77,613000.0],["2026-05-29",145.22,146.11,140.35,141.66,732700.0],["2026-06-01",139.91,142.55,138.68,140.36,484500.0],["2026-06-02",139.03,140.34,137.505,139.43,850000.0],["2026-06-03",138.03,139.555,135.13,138.43,466400.0],["2026-06-04",140.92,142.545,140.12,141.2,520300.0],["2026-06-05",142.21,142.22,138.02,139.25,402600.0],["2026-06-08",139.37,141.143,136.76,137.1,797900.0],["2026-06-09",137.62,141.61,136.635,141.04,572700.0],["2026-06-10",140.8,142.64,135.88,135.96,672300.0],["2026-06-11",135.94,136.515,133.83,135.62,628100.0],["2026-06-12",136.6,139.71,136.55,137.89,602400.0],["2026-06-15",139.85,142.935,139.53,139.83,804500.0],["2026-06-16",141.26,143.47,140.61,143.16,630800.0],["2026-06-17",143.0,145.44,140.46,141.38,744300.0],["2026-06-18",142.14,143.83,139.325,140.77,1026800.0],["2026-06-22",140.33,142.44,139.93,140.93,616600.0],["2026-06-23",140.51,142.26,140.05,140.6,571400.0],["2026-06-24",140.86,141.275,137.1,138.0,445600.0],["2026-06-25",138.31,140.63,136.03,136.33,489200.0],["2026-06-26",136.5,138.86,134.235,138.55,1892900.0],["2026-06-29",138.17,139.27,131.305,132.92,591200.0],["2026-06-30",133.04,135.86,133.04,134.13,727200.0],["2026-07-01",134.8,140.0,134.8,137.96,939500.0],["2026-07-02",139.66,141.245,138.285,140.15,496900.0],["2026-07-06",140.28,144.5,140.22,142.45,748070.135228],["2026-07-07",141.66,143.88,138.77,139.12,533814.430159],["2026-07-08",138.45,139.8763,133.58,134.31,718017.118385],["2026-07-09",135.27,138.51,134.34,136.44,3149062.085614],["2026-07-10",138.55,139.26,133.54,135.33,1067740.489817],["2026-07-13",135.7,135.73,130.72,132.52,832355.185523],["2026-07-14",133.59,137.02,133.07,136.93,926945.494469],["2026-07-15",137.97,143.38,136.92,142.9,1179444.738117],["2026-07-16",142.86,143.56,141.02,143.3,877338.734341],["2026-07-17",141.3,143.94,139.96,140.01,712324.405684],["2026-07-20",140.71,140.71,137.02,139.88,629763.198374],["2026-07-21",139.79,141.415,139.09,139.87,508453.128816],["2026-07-22",140.19,141.51,138.3,139.37,792421.097552],["2026-07-23",137.6,139.27,137,137.81,715167.39774],["2026-07-24",139,140.995,138.56,140.23,623456.701304],["2026-07-27",142.07,144.48,140.49,141.25,623913.758552],["2026-07-28",142.41,147.005,140.53,145.47,1117526.90266],["2026-07-29",143.39,145.125,138.6,139.08,870313.960021],["2026-07-30",120.12,129.41,112.83,128.34,3795275.192187],["2026-07-31",127.53,128.89,124.76,125.49,890737.690859],["2026-08-03",125.45,128.26,120.47,125.48,833265.175363],["2026-08-04",125.87,129.21,125.81,128.25,763075.355282],["2026-08-05",128.29,129.4,126.685,128.19,966444.102294],["2026-08-06",133,133,126.755,127.58,1315536.6416],["2026-08-07",127.81,130.11,127.23,129,570249.782899],["2026-08-10",127.58,128.13,123.825,124.49,226595.191223],["2026-08-11",124.7,126.75,124.05,125.45,757875.799321],["2026-08-12",125.45,125.97,123.15,123.42,782681.442768],["2026-08-13",123.59,132.37,123.49,132.21,1079765.530652],["2026-08-14",131.81,133.3599,128.375,128.68,741160.764427],["2026-08-17",127.6,128.425,125.19,125.22,569475.345644],["2026-08-18",125.63,128.79,124.01,127.01,600956.324729],["2026-08-19",127.73,133.68,127.19,130.09,923137.783134],["2026-08-20",129.08,130.96,127.505,128.06,560275.30889],["2026-08-21",128.77,131.24,128.22,129.05,797570.362648],["2026-08-24",129.78,131.36,128.21,128.95,503266.626749],["2026-08-25",128.96,129.55,127.2,129.04,526424.761541],["2026-08-26",128.72,130.58,127.73,129.8,675519.326404],["2026-08-27",128.62,132.02,128.62,130.81,491857.688657],["2026-08-28",131.55,133.93,130.68,133.02,684408.893753],["2026-08-31",131.04,133.825,131.04,133.29,627601.18879],["2026-09-01",130.9,135.98,129.31,132.9,774974.201221],["2026-09-02",132.36,135.24,131.59,133.21,714056.686747],["2026-09-03",135.13,138.9,134.65,136.86,885655.784209],["2026-09-04",134.79,137.21,133.935,137.11,720448.840529],["2026-09-08",135.84,137.46,134.77,135.39,492684.573599],["2026-09-09",135.04,136.43,133.61,135.27,751097.758451],["2026-09-10",134.94,141.08,134.175,135.97,1345883.00572],["2026-09-11",137.17,140.585,135.56,136.61,941730.640344],["2026-09-14",136.96,139.77,135.73,137.82,805147.559992]]}