{"t":"HLNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-01",14.9116,15.4546,14.8197,15.0536,7162700.0],["2017-03-02",15.0369,15.346,14.8782,15.2123,738200.0],["2017-03-03",15.2457,15.6801,15.2457,15.6383,415400.0],["2017-03-06",15.7971,16.0226,15.371,15.4211,226300.0],["2017-03-07",15.6885,15.6885,15.4211,15.6133,185600.0],["2017-03-08",15.4963,15.7971,15.4044,15.4462,169600.0],["2017-03-09",15.6467,15.6467,15.2875,15.4044,104000.0],["2017-03-10",15.4963,15.6133,15.3,15.4295,109400.0],["2017-03-13",15.2958,15.8221,15.2958,15.6968,133700.0],["2017-03-14",15.4805,16.0978,15.4805,15.9976,227700.0],["2017-03-15",16.3401,16.4236,15.8388,15.8722,437400.0],["2017-03-16",15.8973,16.315,15.8973,16.031,78700.0],["2017-03-17",16.0727,16.4236,15.8723,16.0811,189200.0],["2017-03-20",16.0393,16.3735,15.9976,16.0811,104300.0],["2017-03-21",16.0811,16.173,15.5632,16.0727,101300.0],["2017-03-22",16.0059,16.0811,15.4546,15.8639,90100.0],["2017-03-23",15.9641,15.9641,15.6718,15.914,78700.0],["2017-03-24",15.8723,16.031,15.8555,15.8973,105000.0],["2017-03-27",15.8221,15.8555,15.4629,15.7219,113900.0],["2017-03-28",15.5047,15.889,15.4629,15.6801,404000.0],["2017-03-29",15.5548,15.8388,15.4629,15.5297,199900.0],["2017-03-30",15.4546,15.7845,15.371,15.488,236500.0],["2017-03-31",15.4963,15.9307,15.488,15.5966,463300.0],["2017-04-03",15.6801,16.0895,15.1121,15.3376,336700.0],["2017-04-04",15.229,15.5381,15.0786,15.2039,204400.0],["2017-04-05",15.2374,15.5548,14.4688,15.4963,544600.0],["2017-04-06",15.4379,15.7052,15.0954,15.4796,236700.0],["2017-04-07",15.5465,15.6049,15.229,15.4128,90200.0],["2017-04-10",15.4963,15.5381,15.204,15.3293,114700.0],["2017-04-11",15.2457,15.4947,15.0369,15.2875,101100.0],["2017-04-12",15.3293,15.574,15.1672,15.3376,712300.0],["2017-04-13",15.2958,15.7971,15.1288,15.5548,92500.0],["2017-04-17",15.4462,15.772,15.3226,15.4379,71000.0],["2017-04-18",15.4379,15.6049,15.1789,15.3627,59500.0],["2017-04-19",15.5047,15.7052,15.1789,15.4379,111900.0],["2017-04-20",15.4546,15.8472,15.3125,15.4963,66200.0],["2017-04-21",15.6133,15.7302,15.3209,15.4211,26000.0],["2017-04-24",15.4546,15.6968,15.2708,15.488,90100.0],["2017-04-25",15.5297,15.7469,15.3293,15.5465,59500.0],["2017-04-26",15.6049,15.6801,15.2875,15.5632,39800.0],["2017-04-27",15.4295,15.6885,15.4044,15.63,56800.0],["2017-04-28",15.5966,15.8723,15.4546,15.6383,83400.0],["2017-05-01",15.6551,15.9558,15.4546,15.8054,26700.0],["2017-05-02",15.2875,15.9558,15.2875,15.8722,132900.0],["2017-05-03",15.8305,16.0811,15.3084,15.7887,99000.0],["2017-05-04",15.8054,16.6909,15.5882,16.1145,180500.0],["2017-05-05",15.8806,16.599,15.8723,16.1312,169600.0],["2017-05-08",16.0644,16.5907,15.6885,16.2231,170200.0],["2017-05-09",16.1563,16.5406,16.056,16.3651,180500.0],["2017-05-10",16.2064,16.5239,16.1981,16.2899,38700.0],["2017-05-11",16.3651,16.7995,16.1396,16.5238,90000.0],["2017-05-12",16.3818,16.5656,16.2148,16.457,55900.0],["2017-05-15",16.6074,16.8455,16.3802,16.6826,84700.0],["2017-05-16",16.7076,16.8413,16.4821,16.6993,266500.0],["2017-05-17",16.6659,16.8496,16.5322,16.5823,49700.0],["2017-05-18",16.3651,16.5489,15.7386,15.9057,105500.0],["2017-05-19",15.8723,16.716,15.8723,16.3234,248300.0],["2017-05-22",16.3401,16.8622,16.3401,16.6993,83600.0],["2017-05-23",16.716,17.0752,16.6199,16.7285,43700.0],["2017-05-24",16.6408,17.5764,16.6408,17.284,72100.0],["2017-05-25",17.2414,17.7059,17.117,17.3342,95400.0],["2017-05-26",17.6683,17.7853,16.741,17.0836,93100.0],["2017-05-30",16.9583,17.2423,16.716,16.8998,73000.0],["2017-05-31",16.8664,17.7519,16.7327,16.8998,138700.0],["2017-06-01",16.9582,17.6015,16.7578,17.1253,83000.0],["2017-06-02",17.3216,17.543,17.0669,17.5347,46300.0],["2017-06-05",17.543,17.543,17.0919,17.5263,38800.0],["2017-06-06",17.543,17.543,16.858,17.1922,43600.0],["2017-06-07",17.1337,17.543,17.0084,17.4595,48600.0],["2017-06-08",17.2423,17.7978,17.1963,17.4511,52900.0],["2017-06-09",17.5681,17.7226,17.2005,17.3175,84000.0],["2017-06-12",17.6266,17.8521,16.7327,17.2256,200000.0],["2017-06-13",17.1671,17.6015,17.1003,17.4762,352000.0],["2017-06-14",17.4077,17.6683,17.1003,17.518,195100.0],["2017-06-15",17.4845,18.1779,17.3509,18.0275,195200.0],["2017-06-16",18.0693,18.3784,17.2673,17.7602,855000.0],["2017-06-19",17.9106,18.3784,17.5514,18.3283,242500.0],["2017-06-20",18.2781,18.4285,18.0944,18.2197,112500.0],["2017-06-21",18.4703,18.746,17.8981,18.1194,157300.0],["2017-06-22",18.2079,18.7106,18.0057,18.3426,279300.0],["2017-06-23",18.4521,18.5868,17.7868,18.3679,1698300.0],["2017-06-26",18.191,18.7384,17.9805,18.5868,212800.0],["2017-06-27",18.6711,18.7805,18.1152,18.4016,216200.0],["2017-06-28",18.4942,18.6584,18.4016,18.5195,156100.0],["2017-06-29",18.6711,18.7047,18.351,18.4858,210400.0],["2017-06-30",18.5195,18.73,18.3173,18.5195,146900.0],["2017-07-03",18.6374,19.109,18.6374,19.0669,58100.0],["2017-07-05",19.2185,19.2185,18.4395,19.0163,109500.0],["2017-07-06",20.2122,20.2122,18.3679,18.5868,101500.0],["2017-07-07",18.5195,18.8648,18.4866,18.6879,144800.0],["2017-07-10",18.6458,18.8732,18.3931,18.6121,186500.0],["2017-07-11",18.5616,18.7384,18.1742,18.4689,157000.0],["2017-07-12",18.4858,19.0921,18.191,18.6205,186700.0],["2017-07-13",18.6626,18.8437,18.2416,18.4774,108100.0],["2017-07-14",18.4268,18.6079,18.2921,18.3258,61000.0],["2017-07-17",18.4352,18.4352,18.0647,18.3679,178600.0],["2017-07-18",18.3173,18.8648,18.2079,18.351,141800.0],["2017-07-19",18.4437,18.7974,18.41,18.7553,124900.0],["2017-07-20",18.7047,18.8479,18.3763,18.6205,88200.0],["2017-07-21",18.7721,18.9153,18.4605,18.6542,139700.0],["2017-07-24",18.6542,18.8984,18.1068,18.8479,283400.0],["2017-07-25",18.949,19.429,18.6963,19.3027,115700.0],["2017-07-26",19.328,19.6227,19.0332,19.429,266600.0],["2017-07-27",19.4795,19.6648,18.9237,19.1174,98400.0],["2017-07-28",19.0753,19.3869,18.9785,19.0585,88200.0],["2017-07-31",19.109,19.1174,18.6205,18.9153,94000.0],["2017-08-01",19.0248,19.1595,18.6626,18.9574,121200.0],["2017-08-02",18.9911,19.2774,18.1742,18.2837,155000.0],["2017-08-03",18.2247,18.4605,18.031,18.2415,188600.0],["2017-08-04",18.3426,18.6037,18.191,18.2921,162900.0],["2017-08-07",18.3595,18.8142,18.1068,18.6037,161500.0],["2017-08-08",19.2437,19.2437,18.2331,18.9321,229600.0],["2017-08-09",19.0416,19.3701,18.5279,18.9321,289300.0],["2017-08-10",18.9069,19.0391,18.6121,18.8058,125600.0],["2017-08-11",18.9742,18.9742,18.5961,18.9069,127900.0],["2017-08-14",19.0585,19.3364,18.9574,19.21,240400.0],["2017-08-15",19.3195,20.1785,19.2522,19.749,654300.0],["2017-08-16",19.8754,19.8922,19.05,19.3027,298100.0],["2017-08-17",19.328,19.6227,18.7384,18.8816,236400.0],["2017-08-18",18.8058,19.2016,18.73,18.9321,199700.0],["2017-08-21",18.9742,19.2101,18.8142,18.9911,173800.0],["2017-08-22",18.9911,19.0669,18.8395,18.9574,138400.0],["2017-08-23",18.8648,19.1174,18.8311,18.8563,87400.0],["2017-08-24",18.9911,19.2522,18.8732,19.0837,134400.0],["2017-08-25",19.1343,19.5638,17.9889,19.3027,146200.0],["2017-08-28",19.3027,19.4543,19.0585,19.269,218800.0],["2017-08-29",19.1848,19.3616,18.9911,19.109,136600.0],["2017-08-30",19.2185,19.4711,18.8648,19.4122,237000.0],["2017-08-31",19.4206,19.888,19.4037,19.7406,190300.0],["2017-09-01",19.6817,20.0859,19.5343,19.7743,155000.0],["2017-09-05",19.6985,19.9091,19.3785,19.4964,119200.0],["2017-09-06",19.4374,19.5806,19.2774,19.5301,129100.0],["2017-09-07",19.4543,19.7153,19.1553,19.1932,94600.0],["2017-09-08",18.9742,19.3953,18.9574,18.9911,68100.0],["2017-09-11",19.1427,19.3364,19.0921,19.2016,65800.0],["2017-09-12",19.2943,19.429,19.1595,19.4038,92000.0],["2017-09-13",19.3195,19.5385,19.1848,19.3869,76700.0],["2017-09-14",19.4081,19.8494,19.3589,19.807,118300.0],["2017-09-15",19.807,20.0701,19.5863,20.0531,241100.0],["2017-09-18",20.1634,20.4859,19.6967,20.3246,118300.0],["2017-09-19",20.2483,20.7574,20.1804,20.7235,248800.0],["2017-09-20",20.5792,21.3006,20.5792,21.0629,359700.0],["2017-09-21",21.046,21.4957,20.7999,21.309,61400.0],["2017-09-22",21.3006,21.5832,21.1393,21.4363,94100.0],["2017-09-25",21.9285,21.9285,21.3006,21.4788,139200.0],["2017-09-26",21.5976,22.0643,21.5127,21.6909,164700.0],["2017-09-27",21.8437,22.5565,21.8437,22.2171,240800.0],["2017-09-28",22.3104,22.4038,21.8267,22.3104,91300.0],["2017-09-29",22.4123,22.8451,22.3104,22.7857,403800.0],["2017-10-02",22.9469,23.4629,22.5141,23.2185,461500.0],["2017-10-03",23.2948,24.0501,23.0912,23.2948,301300.0],["2017-10-04",23.3882,23.49,22.9299,23.0148,104600.0],["2017-10-05",21.7419,22.6584,21.64,22.4547,335100.0],["2017-10-06",22.4208,24.2029,22.4208,22.6329,121400.0],["2017-10-09",22.7687,22.879,22.5565,22.6668,49100.0],["2017-10-10",22.8451,23.2015,22.6923,22.9129,65600.0],["2017-10-11",22.862,23.176,22.8281,22.9129,75000.0],["2017-10-12",22.8196,23.1336,22.5396,23.0318,68600.0],["2017-10-13",23.0487,23.1251,22.7585,23.0148,72700.0],["2017-10-16",22.9978,23.2269,22.8451,23.1081,60500.0],["2017-10-17",23.0997,23.2185,22.7263,22.7687,90400.0],["2017-10-18",22.862,22.9554,22.6584,22.896,71500.0],["2017-10-19",22.7432,23.0742,22.5226,22.8111,53700.0],["2017-10-20",22.9808,23.0827,22.6329,22.9129,105000.0],["2017-10-23",23.0657,23.3882,22.4971,22.5396,61400.0],["2017-10-24",22.5735,23.2185,22.5311,23.0572,109400.0],["2017-10-25",22.9808,23.1081,22.4971,22.7432,104400.0],["2017-10-26",22.8536,23.2439,22.8536,23.176,84400.0],["2017-10-27",23.2864,23.473,22.9978,23.4221,78800.0],["2017-10-30",23.2694,23.3797,22.913,23.3373,135200.0],["2017-10-31",23.3373,23.6597,23.2694,23.3288,82700.0],["2017-11-01",23.5579,23.5579,22.9045,23.3712,72100.0],["2017-11-02",23.4136,23.7701,22.7093,23.5919,55000.0],["2017-11-03",23.6003,24.118,22.8111,23.8974,85500.0],["2017-11-06",23.9313,23.9865,22.8637,23.193,348400.0],["2017-11-07",22.5735,24.7036,22.5735,24.3302,232100.0],["2017-11-08",24.5253,26.4857,24.5253,26.0698,449500.0],["2017-11-09",25.9086,26.316,24.8487,26.0529,144000.0],["2017-11-10",25.9935,26.4348,25.9935,26.282,58000.0],["2017-11-13",26.1547,26.4772,25.9281,26.4178,65800.0],["2017-11-14",26.2226,26.9185,26.2226,26.8251,97200.0],["2017-11-15",26.6893,27.3683,26.613,27.2834,189500.0],["2017-11-16",27.4616,28.2848,27.3869,27.8095,197900.0],["2017-11-17",27.7247,28.0132,27.0246,27.1561,196300.0],["2017-11-20",27.3004,27.6822,27.1561,27.555,78900.0],["2017-11-21",27.7756,28.2763,27.521,28.2254,162800.0],["2017-11-22",28.3187,28.4672,28.0556,28.0811,58600.0],["2017-11-24",28.2593,28.4206,27.9538,28.2339,27600.0],["2017-11-27",28.2423,28.3102,27.8774,28.1235,136500.0],["2017-11-28",28.132,29.354,28.1235,29.074,315100.0],["2017-11-29",28.9297,29.5246,28.8873,29.1504,119100.0],["2017-11-30",29.3795,29.7953,29.0231,29.2522,132500.0],["2017-12-01",29.3116,29.6595,28.1829,29.3965,148900.0],["2017-12-04",29.7444,29.9056,26.7827,28.6582,123600.0],["2017-12-05",28.8449,29.7868,28.7006,29.2013,124600.0],["2017-12-06",29.1419,29.388,27.3352,28.8618,96600.0],["2017-12-07",28.8703,29.3965,28.6921,28.8194,102700.0],["2017-12-08",28.9552,29.702,28.62,29.3625,77100.0],["2017-12-11",29.371,29.5662,29.1928,29.5322,69300.0],["2017-12-12",29.5747,29.8547,29.2522,29.2946,89700.0],["2017-12-13",29.2946,29.4949,28.3357,28.4545,236900.0],["2017-12-14",28.6635,29.1327,28.3564,28.5355,192800.0],["2017-12-15",28.6123,29.0261,28.6123,28.8341,260000.0],["2017-12-18",29.0986,30.0199,28.9194,29.6957,161000.0],["2017-12-19",29.7128,29.909,29.3033,29.3289,66300.0],["2017-12-20",29.3374,29.3374,28.6123,28.9791,88800.0],["2017-12-21",29.0133,29.636,28.5867,29.3971,133700.0],["2017-12-22",29.4483,30.1564,29.1591,29.8066,80500.0],["2017-12-26",29.8834,30.0967,29.3673,29.8237,70800.0],["2017-12-27",29.8663,30.2588,29.3204,29.3716,148400.0],["2017-12-28",29.4313,30.0199,28.9194,29.1754,167100.0],["2017-12-29",29.2436,30.7194,29.0474,30.1905,269000.0],["2018-01-02",30.2587,31.291,29.8919,30.182,116500.0],["2018-01-03",30.3441,30.8815,29.7725,29.8237,114000.0],["2018-01-04",30.054,30.2332,29.5166,29.7554,80100.0],["2018-01-05",29.7043,30.6512,29.5336,29.8578,93200.0],["2018-01-08",29.781,30.327,29.4995,30.0967,85500.0],["2018-01-09",30.2673,31.9478,30.2673,31.5725,209300.0],["2018-01-10",31.4957,31.8881,31.0649,31.1801,58800.0],["2018-01-11",31.2825,31.6663,30.728,30.8474,48100.0],["2018-01-12",30.873,31.7431,30.6768,31.5384,86600.0],["2018-01-16",32.127,32.6986,31.1374,31.4701,84300.0],["2018-01-17",31.6322,31.9743,30.8755,31.8881,78800.0],["2018-01-18",31.8625,32.2806,31.4616,31.9649,34400.0],["2018-01-19",31.8881,32.9289,29.6403,32.6474,38900.0],["2018-01-22",32.4597,33.1337,32.3744,33.1337,89800.0],["2018-01-23",33.1848,34.1147,32.8607,34.0464,120600.0],["2018-01-24",34.0976,34.3791,32.8862,33.2275,75500.0],["2018-01-25",33.364,34.0951,32.9118,33.4493,82200.0],["2018-01-26",33.637,34.49,32.8436,33.1422,88100.0],["2018-01-29",33.0398,33.5858,32.4853,32.6815,93200.0],["2018-01-30",32.4341,32.6644,31.1195,32.2464,98600.0],["2018-01-31",32.2891,32.8351,31.6663,31.8028,58800.0],["2018-02-01",31.6408,32.3829,31.2825,32.1526,67800.0],["2018-02-02",31.8881,32.1952,31.2185,31.3763,36100.0],["2018-02-05",30.9754,31.7005,30.7365,30.7962,110600.0],["2018-02-06",29.636,30.5659,26.036,30.0284,110800.0],["2018-02-07",30.1223,31.9734,29.4313,31.8028,126100.0],["2018-02-08",31.9564,32.1441,29.9261,30.0881,184600.0],["2018-02-09",30.472,31.0521,27.3506,30.0028,116300.0],["2018-02-12",30.1137,31.1204,29.6104,30.6427,98700.0],["2018-02-13",30.472,31.1716,30.2929,30.6683,62500.0],["2018-02-14",30.5573,32.4682,30.3611,32.2976,96600.0],["2018-02-15",32.4085,32.4085,31.3422,32.0673,107700.0],["2018-02-16",31.9393,32.0758,31.3763,31.4445,77900.0],["2018-02-20",31.1374,31.5043,30.7962,30.9327,31800.0],["2018-02-21",30.9242,31.7602,30.6768,30.9753,44100.0],["2018-02-22",30.8389,31.7943,30.7194,30.8218,75300.0],["2018-02-23",30.9583,32.1185,30.6768,31.1289,81600.0],["2018-02-26",31.2313,32.417,30.9156,32.0417,86800.0],["2018-02-27",31.4616,31.7772,28.8341,29.0047,390000.0],["2018-02-28",29.0047,30.1479,28.6635,29.8066,460600.0],["2018-03-01",30.4123,30.5403,29.2265,29.7213,2844300.0],["2018-03-02",29.2692,32.255,28.8682,29.8749,701200.0],["2018-03-05",29.8578,30.455,29.5592,30.199,224000.0],["2018-03-06",30.182,31.1545,29.9269,30.3953,213800.0],["2018-03-07",30.2673,31.0521,29.7043,30.745,246400.0],["2018-03-08",30.7024,30.9498,29.9858,30.7194,219700.0],["2018-03-09",30.7877,31.6663,30.6426,31.5554,238500.0],["2018-03-12",31.5298,32.8777,31.5298,32.5024,197600.0],["2018-03-13",32.5621,33.0739,32.0588,32.4768,211400.0],["2018-03-14",32.661,32.661,31.504,31.7183,214300.0],["2018-03-15",31.6669,32.9953,31.1098,31.2212,169600.0],["2018-03-16",31.3755,32.7039,31.157,32.3782,692500.0],["2018-03-19",32.2325,32.2925,31.1098,31.5555,111400.0],["2018-03-20",31.7269,32.4039,31.4184,32.0268,79200.0],["2018-03-21",31.9497,33.021,31.9154,32.6696,117000.0],["2018-03-22",32.3696,32.7982,31.4955,31.6583,120900.0],["2018-03-23",31.8469,32.8239,31.4098,31.5212,185200.0],["2018-03-26",32.0011,33.021,31.9411,32.8153,119400.0],["2018-03-27",32.9353,32.9353,31.8297,32.1211,149700.0],["2018-03-28",32.1725,32.6096,31.1827,31.2127,203400.0],["2018-03-29",31.3926,32.0611,31.0498,31.9068,327600.0],["2018-04-02",31.6326,32.4382,30.6813,31.2898,153600.0],["2018-04-03",31.4441,31.7483,30.0428,31.6326,147700.0],["2018-04-04",31.2212,32.3696,31.2212,32.2754,109100.0],["2018-04-05",32.4982,32.781,31.6755,32.3525,203800.0],["2018-04-06",32.0011,32.601,31.4355,31.6926,232400.0],["2018-04-09",31.8983,32.7467,31.3498,32.2754,123800.0],["2018-04-10",32.6867,32.9781,32.0611,32.8067,134000.0],["2018-04-11",32.5239,33.9037,31.7483,33.6552,123800.0],["2018-04-12",33.8266,33.9808,33.1153,33.5609,256900.0],["2018-04-13",33.7323,33.7323,32.1682,33.0467,130000.0],["2018-04-16",33.3381,33.8094,33.0124,33.638,68500.0],["2018-04-17",33.8609,34.2294,32.7724,33.6723,162200.0],["2018-04-18",33.7494,34.0151,33.2009,33.8951,132100.0],["2018-04-19",33.818,34.6579,33.818,34.4522,71200.0],["2018-04-20",34.3065,34.6236,34.0323,34.4351,111900.0],["2018-04-23",34.5122,35.3178,34.5122,34.9664,112700.0],["2018-04-24",35.1035,35.5578,34.735,35.0607,172200.0],["2018-04-25",34.9921,35.4892,34.2294,35.1121,199300.0],["2018-04-26",35.1807,35.7034,33.4932,35.3435,145600.0],["2018-04-27",35.4206,35.8663,35.1721,35.6349,120400.0],["2018-04-30",35.6949,36.3291,35.6392,35.8663,196500.0],["2018-05-01",35.9948,35.9948,35.3006,35.4549,159600.0],["2018-05-02",35.4978,36.6033,35.3564,36.3119,115200.0],["2018-05-03",36.2948,37.0233,35.9734,36.8776,110800.0],["2018-05-04",36.6719,37.8203,36.3762,37.5032,85700.0],["2018-05-07",37.606,38.3516,37.4089,38.2231,73800.0],["2018-05-08",38.3088,38.5059,37.8546,38.1717,85400.0],["2018-05-09",38.206,38.6345,37.1947,38.3345,98400.0],["2018-05-10",38.2317,39.0373,37.8546,38.7116,104200.0],["2018-05-11",38.6516,39.3629,37.684,39.2344,161100.0],["2018-05-14",39.2172,39.6269,38.4888,38.7287,221500.0],["2018-05-15",38.5573,39.1915,37.9746,38.2059,148100.0],["2018-05-16",38.3002,38.9258,38.2059,38.6002,180800.0],["2018-05-17",38.6773,39.8257,38.5659,39.0115,161400.0],["2018-05-18",39.1915,39.7743,38.703,39.5515,134200.0],["2018-05-21",39.6715,40.3314,39.5258,40.0571,127000.0],["2018-05-22",40.1942,40.5885,39.8086,39.8771,111200.0],["2018-05-23",39.6972,40.1685,39.5258,39.68,128000.0],["2018-05-24",39.7829,40.04,39.2087,39.5943,107200.0],["2018-05-25",39.6286,39.6286,39.0287,39.2001,125000.0],["2018-05-29",38.9344,39.8429,38.5333,38.9173,254100.0],["2018-05-30",39.2515,40.7256,39.1615,39.9543,203600.0],["2018-05-31",39.9371,40.6827,39.5857,40.0742,136900.0],["2018-06-01",40.2028,41.6255,40.1942,41.4712,147800.0],["2018-06-04",41.5655,41.7883,40.9913,41.3169,161200.0],["2018-06-05",41.454,42.551,41.454,41.6083,146800.0],["2018-06-06",41.6597,42.7053,41.4541,41.7883,137500.0],["2018-06-07",42.851,44.565,40.6142,41.9597,383600.0],["2018-06-08",42.0283,42.114,41.2741,41.9597,184100.0],["2018-06-11",42.4054,42.4054,41.077,41.077,166500.0],["2018-06-12",41.0084,41.3255,40.1085,40.5627,179700.0],["2018-06-13",40.5028,41.5997,38.943,40.6999,307400.0],["2018-06-14",40.7856,40.8199,40.1051,40.3999,164500.0],["2018-06-15",39.9979,40.4025,39.6621,39.8085,232200.0],["2018-06-18",39.6966,40.3939,39.5932,40.084,154700.0],["2018-06-19",39.8257,40.381,39.3952,39.886,164500.0],["2018-06-20",39.972,40.5833,39.4641,39.5932,191600.0],["2018-06-21",39.6793,40.084,39.4124,39.6793,196100.0],["2018-06-22",39.7568,40.48,39.18,40.4369,499600.0],["2018-06-25",40.48,40.9406,39.5158,39.9118,157400.0],["2018-06-26",39.9721,40.9621,39.9634,40.8674,177000.0],["2018-06-27",40.678,41.5389,40.5747,40.7469,175100.0],["2018-06-28",40.6005,41.9521,39.1111,41.8488,154100.0],["2018-06-29",41.9694,42.0813,41.1386,41.2979,210100.0],["2018-07-02",41.3925,42.0038,41.0224,41.9952,148700.0],["2018-07-03",41.9263,42.4084,41.0912,41.3237,101700.0],["2018-07-05",41.5992,42.0985,41.1945,42.0296,128800.0],["2018-07-06",42.0727,43.0111,41.8574,42.4859,87100.0],["2018-07-09",42.6667,43.519,42.3396,43.0455,158500.0],["2018-07-10",43.123,43.5793,42.7442,43.1919,163100.0],["2018-07-11",42.8303,46.9971,42.374,42.4945,144600.0],["2018-07-12",42.9164,43.1746,42.0554,42.7097,96300.0],["2018-07-13",42.6236,43.1488,42.2448,42.3826,75500.0],["2018-07-16",42.5031,43.1488,42.5031,43.1144,52800.0],["2018-07-17",43.0025,44.0183,42.9766,43.8031,82400.0],["2018-07-18",43.872,45.0945,43.4157,44.8534,130600.0],["2018-07-19",44.6898,45.4371,44.2163,44.4229,145500.0],["2018-07-20",44.3541,45.0945,43.8203,44.0786,209700.0],["2018-07-23",44.0355,44.5521,43.8461,44.1302,156600.0],["2018-07-24",44.2852,44.5865,42.7881,43.0283,116800.0],["2018-07-25",42.7356,43.8117,42.6581,43.0369,140400.0],["2018-07-26",43.0541,43.674,42.6581,43.0197,143700.0],["2018-07-27",43.1058,43.1144,41.7972,42.2707,110900.0],["2018-07-30",42.3481,42.6064,41.4098,41.9349,147400.0],["2018-07-31",42.0382,42.516,41.4743,42.1588,113700.0],["2018-08-01",42.176,43.265,41.6939,42.4342,115800.0],["2018-08-02",42.2793,42.6581,41.8747,42.0727,133700.0],["2018-08-03",42.2018,42.3223,40.9277,41.0826,135600.0],["2018-08-06",41.1515,41.6164,40.2561,41.427,194500.0],["2018-08-07",37.639,40.48,36.0377,38.7495,587100.0],["2018-08-08",38.6118,40.3939,38.6032,40.2389,169700.0],["2018-08-09",40.1356,40.1356,39.2695,40.0065,188000.0],["2018-08-10",39.8601,41.173,39.5846,39.8429,113900.0],["2018-08-13",39.8429,40.2906,39.6019,39.9032,87100.0],["2018-08-14",40.0409,40.8416,39.6621,40.6608,111400.0],["2018-08-15",40.5316,40.6952,39.5674,39.9893,136600.0],["2018-08-16",40.1701,40.6479,39.7353,40.1012,108300.0],["2018-08-17",40.0409,41.1429,39.8687,40.4886,144200.0],["2018-08-20",40.5919,40.8028,39.9979,40.1701,89900.0],["2018-08-21",40.2992,40.622,39.7396,39.8946,121100.0],["2018-08-22",39.731,40.1701,39.4727,39.9979,120900.0],["2018-08-23",39.9806,40.1614,39.7654,39.7654,89000.0],["2018-08-24",39.7913,40.1571,39.7396,39.9032,90300.0],["2018-08-27",39.9634,41.47,39.8524,41.2118,79400.0],["2018-08-28",41.2634,41.7111,40.7942,41.4959,102800.0],["2018-08-29",41.47,41.8747,41.0654,41.78,137000.0],["2018-08-30",41.7541,41.9866,41.1515,41.5389,159700.0],["2018-08-31",41.5217,42.1329,41.1343,41.9952,56900.0],["2018-09-04",41.9091,42.727,41.3926,42.3998,118900.0],["2018-09-05",42.3998,42.3998,41.3237,41.78,162700.0],["2018-09-06",41.7541,41.8144,41.3581,41.6939,113700.0],["2018-09-07",41.5992,42.4773,41.4098,41.7714,86400.0],["2018-09-10",41.9952,42.8561,41.9263,42.3482,85800.0],["2018-09-11",42.2621,42.6452,42.0296,42.1157,41900.0],["2018-09-12",42.0555,43.0455,41.6853,42.7958,203800.0],["2018-09-13",39.8501,40.7061,39.3486,40.2046,1823900.0],["2018-09-14",39.8933,40.6974,39.8933,40.2219,233700.0],["2018-09-17",40.0922,40.6196,39.8933,40.2478,421600.0],["2018-09-18",40.317,41.0173,40.0827,40.9741,218000.0],["2018-09-19",40.9135,41.0692,40.5072,40.6023,286600.0],["2018-09-20",40.7061,40.9914,40.1873,40.3083,211400.0],["2018-09-21",40.3689,41.294,39.7896,41.026,409800.0],["2018-09-24",41.0778,41.4929,40.3516,40.3516,240700.0],["2018-09-25",40.4899,40.6974,39.5388,39.5821,280300.0],["2018-09-26",39.6772,39.9236,39.0979,39.4524,159500.0],["2018-09-27",39.461,39.9366,38.6051,38.8126,172400.0],["2018-09-28",38.7002,39.2959,38.2073,38.2851,291000.0],["2018-10-01",38.4754,38.4754,37.1438,37.2044,164800.0],["2018-10-02",37.1784,37.2476,35.5832,36.1063,177800.0],["2018-10-03",36.2014,37.2563,36.1582,37.0055,119900.0],["2018-10-04",36.9277,37.1525,35.9507,36.4435,163900.0],["2018-10-05",36.5127,36.6078,34.9131,35.3541,214300.0],["2018-10-08",35.259,35.4146,33.547,34.0312,326600.0],["2018-10-09",33.9361,34.416,33.72,34.1609,284100.0],["2018-10-10",33.9102,34.0139,32.6219,32.6479,391400.0],["2018-10-11",32.6046,33.3395,32.3625,32.6565,314200.0],["2018-10-12",33.0888,33.5298,32.89,33.426,458300.0],["2018-10-15",33.3568,34.0053,33.011,33.7545,244800.0],["2018-10-16",34.1091,35.1293,33.7978,34.7575,208000.0],["2018-10-17",34.7056,34.8483,34.3166,34.8007,119100.0],["2018-10-18",34.6624,34.9564,34.1436,34.1869,177200.0],["2018-10-19",34.1609,34.416,33.5124,33.7545,125900.0],["2018-10-22",33.7891,34.7402,33.7891,34.135,125900.0],["2018-10-23",33.7286,33.9145,32.6824,33.2358,97900.0],["2018-10-24",33.2012,33.7978,31.3509,31.4374,173900.0],["2018-10-25",31.8697,32.372,31.3423,32.181,179300.0],["2018-10-26",31.7054,32.5268,31.6881,32.2847,134100.0],["2018-10-29",32.6911,33.4346,32.1723,32.3279,146300.0],["2018-10-30",32.423,32.6392,32.1723,32.3366,181100.0],["2018-10-31",32.7257,33.5471,32.2242,33.1839,188000.0],["2018-11-01",31.1348,32.2674,27.5034,28.5669,1217800.0],["2018-11-02",28.6879,31.2904,28.6784,30.616,905400.0],["2018-11-05",30.6246,31.2991,30.1751,31.0742,219600.0],["2018-11-06",31.5152,34.0312,31.325,33.5643,268300.0],["2018-11-07",33.72,34.1004,32.8554,33.5816,167700.0],["2018-11-08",33.5644,34.3771,33.0715,33.5471,211200.0],["2018-11-09",33.3828,33.9275,32.3279,32.6738,149500.0],["2018-11-12",32.3625,32.5441,32.1377,32.181,127900.0],["2018-11-13",32.3279,32.5354,31.8265,31.9562,154200.0],["2018-11-14",32.0945,32.1464,31.3509,31.5757,246700.0],["2018-11-15",31.4806,32.4576,31.3336,32.4576,76100.0],["2018-11-16",32.4317,33.132,32.4231,33.0283,115600.0],["2018-11-19",33.0974,33.0974,32.0513,32.4576,85100.0],["2018-11-20",32.1204,32.1204,31.2731,31.6276,81900.0],["2018-11-21",31.8697,32.4749,31.593,32.3539,69200.0],["2018-11-23",32.034,32.8035,31.6103,32.6392,31200.0],["2018-11-26",32.9159,33.2358,32.5873,33.2185,107200.0],["2018-11-27",33.1407,33.1407,32.2674,32.3193,82000.0],["2018-11-28",32.3193,32.8899,31.9994,32.8553,158600.0],["2018-11-29",32.6479,33.0023,32.1723,32.596,191900.0],["2018-11-30",32.423,32.9764,32.3106,32.6997,144000.0],["2018-12-03",33.2358,33.5038,32.9401,33.2358,363100.0],["2018-12-04",33.0802,33.3395,31.7141,31.7487,94700.0],["2018-12-06",31.3423,32.1723,30.4431,31.1175,221300.0],["2018-12-07",31.1434,32.2674,30.1923,30.3566,129500.0],["2018-12-10",30.3826,30.482,29.6822,30.054,187900.0],["2018-12-11",30.3999,30.7544,29.5352,30.1664,230200.0],["2018-12-12",30.5987,30.8322,30.0108,30.1751,86600.0],["2018-12-13",30.3603,30.3951,29.5078,29.9863,233300.0],["2018-12-14",29.7427,30.169,29.4034,29.5339,170800.0],["2018-12-17",29.3338,30.2821,29.1642,29.4904,174100.0],["2018-12-18",29.5948,30.0994,29.5557,29.7601,166900.0],["2018-12-19",29.7427,30.3082,29.0903,29.2729,141800.0],["2018-12-20",29.1685,29.9428,28.9859,29.821,172000.0],["2018-12-21",29.821,30.3255,29.5078,29.8558,564800.0],["2018-12-24",29.5861,30.0298,28.9946,29.2468,96000.0],["2018-12-26",29.4295,30.8606,28.2116,30.7605,149000.0],["2018-12-27",30.3168,31.5869,30.0559,31.5695,198900.0],["2018-12-28",31.6826,32.3003,31.4826,31.7435,138500.0],["2018-12-31",31.9436,32.1872,31.7435,32.1872,120000.0],["2019-01-02",31.7348,32.0741,30.9345,31.526,124500.0],["2019-01-03",31.2216,32.7613,30.7692,31.2999,86800.0],["2019-01-04",31.6391,32.5308,31.5608,32.1176,131900.0],["2019-01-07",31.9958,32.5091,31.6652,31.787,87800.0],["2019-01-08",32.0741,32.4656,31.6043,31.6826,117000.0],["2019-01-09",31.7,32.6221,31.3434,31.413,119000.0],["2019-01-10",31.2564,31.9175,31.0737,31.7348,108300.0],["2019-01-11",31.5608,32.0828,30.9345,31.0041,151000.0],["2019-01-14",30.7779,31.1224,30.3168,30.4125,165000.0],["2019-01-15",30.3951,31.2651,30.2647,31.1259,57700.0],["2019-01-16",31.239,32.135,31.239,31.9523,125600.0],["2019-01-17",31.6913,31.7113,30.5952,30.717,92300.0],["2019-01-18",30.7257,31.7261,30.5126,31.5695,75600.0],["2019-01-22",31.2999,31.3869,30.6909,31.326,128800.0],["2019-01-23",31.4216,31.6391,31.1041,31.526,62400.0],["2019-01-24",31.4478,31.8305,31.2564,31.5782,63100.0],["2019-01-25",31.7,32.1437,31.5782,32.0045,41200.0],["2019-01-28",31.7435,31.9349,31.326,31.7435,52100.0],["2019-01-29",31.7522,32.1437,31.7261,31.8305,54400.0],["2019-01-30",31.9175,32.135,31.3434,31.6565,91200.0],["2019-01-31",31.5956,31.9132,31.3955,31.5521,77600.0],["2019-02-01",31.6478,32.3786,31.5521,32.2481,114100.0],["2019-02-04",32.2742,32.8396,32.2655,32.7439,69800.0],["2019-02-05",34.7969,36.1279,33.7617,35.9018,206900.0],["2019-02-06",35.9801,36.6934,34.9388,36.6673,88800.0],["2019-02-07",36.6586,37.8591,36.6586,37.2066,151200.0],["2019-02-08",37.1892,38.0853,36.9283,37.4937,79600.0],["2019-02-11",37.659,38.1201,37.2849,37.746,102300.0],["2019-02-12",38.1114,38.2679,37.5807,37.7286,65400.0],["2019-02-13",37.7286,37.9983,37.5198,37.8417,89700.0],["2019-02-14",37.7721,38.1984,37.0675,37.398,75900.0],["2019-02-15",37.5459,38.6942,37.4502,38.2766,96800.0],["2019-02-19",38.1027,38.6681,37.8678,38.2245,71300.0],["2019-02-20",38.3723,38.6942,38.2332,38.5637,58800.0],["2019-02-21",38.6855,38.9726,38.1723,38.7116,91200.0],["2019-02-22",38.9117,40.1035,38.9117,39.7033,101400.0],["2019-02-25",40.0165,40.4167,39.2597,39.3032,95200.0],["2019-02-26",39.2858,39.9469,38.9465,39.8512,84800.0],["2019-02-27",39.8425,40.6689,39.7294,40.3471,86800.0],["2019-02-28",40.147,40.6689,40.147,40.6081,58300.0],["2019-03-01",40.8255,41.0082,40.495,40.8603,59500.0],["2019-03-04",40.7037,41.0343,40.2775,40.8168,161700.0],["2019-03-05",40.8081,41.7041,40.7124,41.2257,162900.0],["2019-03-06",41.1735,41.3301,40.6254,40.695,122200.0],["2019-03-07",40.5645,41.3823,39.799,39.8773,112400.0],["2019-03-08",39.6511,40.408,39.5381,39.9817,93000.0],["2019-03-11",40.0339,40.7298,39.8164,40.5037,97000.0],["2019-03-12",39.1118,39.4076,38.5811,38.7116,475300.0],["2019-03-13",38.5811,38.5898,37.4154,37.8852,435400.0],["2019-03-14",37.7742,38.1763,37.1098,37.2759,162000.0],["2019-03-15",37.1447,37.5294,36.6989,37.2846,346300.0],["2019-03-18",37.3633,37.7829,36.8912,37.643,95200.0],["2019-03-19",37.8878,38.5172,37.4944,38.1763,190000.0],["2019-03-20",38.1501,38.6833,37.7654,38.0626,100700.0],["2019-03-21",37.9665,38.7095,37.7086,38.0626,72500.0],["2019-03-22",37.8616,37.8616,35.711,36.2093,162600.0],["2019-03-25",36.2093,37.0311,36.2093,36.7601,188400.0],["2019-03-26",37.0923,37.5906,36.7951,37.4594,76800.0],["2019-03-27",37.4682,37.678,36.9437,37.4944,86900.0],["2019-03-28",37.5294,38.7008,37.1928,38.2113,113700.0],["2019-03-29",38.5085,38.5697,37.9665,38.0976,152900.0],["2019-04-01",38.4473,38.6746,38.255,38.526,70400.0],["2019-04-02",38.4386,39.269,38.1326,39.2428,240900.0],["2019-04-03",39.339,40.1345,39.1641,39.3827,107900.0],["2019-04-04",39.2078,39.6362,38.9368,39.1729,77200.0],["2019-04-05",39.3215,39.6537,39.0767,39.4089,85200.0],["2019-04-08",39.3215,39.3215,38.7008,38.8844,67900.0],["2019-04-09",38.8582,38.8582,38.2899,38.4298,48400.0],["2019-04-10",38.4298,38.9543,38.3162,38.9106,95400.0],["2019-04-11",40.7814,41.7168,40.187,40.9475,240000.0],["2019-04-12",41.2622,41.9528,41.2596,41.743,247900.0],["2019-04-15",41.8479,42.0621,40.9737,41.1223,83600.0],["2019-04-16",41.3846,42.3506,41.3846,42.084,109000.0],["2019-04-17",42.3113,42.4336,41.3496,42.1364,112100.0],["2019-04-18",41.9878,42.285,41.7255,41.8042,98300.0],["2019-04-22",41.8042,42.1364,41.5594,41.7168,107100.0],["2019-04-23",41.8567,43.0106,41.6294,42.9407,198400.0],["2019-04-24",42.8008,43.4215,42.4948,42.8445,192600.0],["2019-04-25",42.8445,43.2729,42.556,43.0106,124800.0],["2019-04-26",43.0194,43.0194,42.4511,42.5036,88700.0],["2019-04-29",42.4511,42.9757,42.3375,42.9232,124600.0],["2019-04-30",42.8795,43.0194,42.2501,42.7134,112500.0],["2019-05-01",42.7658,43.4564,42.6793,43.3603,122400.0],["2019-05-02",43.4652,44.1034,42.9057,44.0334,169300.0],["2019-05-03",44.1471,45.6507,44.1471,45.4496,209200.0],["2019-05-06",44.7765,45.5851,42.32,45.1174,184500.0],["2019-05-07",44.7678,45.2092,43.3953,43.981,133000.0],["2019-05-08",43.8936,44.3831,43.8411,43.8848,82300.0],["2019-05-09",43.5351,43.911,42.862,43.5788,111300.0],["2019-05-10",43.1767,43.7362,42.9232,43.3079,132800.0],["2019-05-13",42.6172,42.8183,41.6032,41.8042,84000.0],["2019-05-14",41.9616,42.4599,41.9616,42.3375,74600.0],["2019-05-15",41.9878,43.1068,41.9878,42.7833,123200.0],["2019-05-16",42.8707,44.217,42.8707,44.0509,91600.0],["2019-05-17",43.6663,44.558,43.2991,44.1558,88500.0],["2019-05-20",43.911,44.6803,43.4302,44.1733,67900.0],["2019-05-21",44.3044,44.6541,44.1471,44.4968,99300.0],["2019-05-22",44.3132,44.4093,43.8324,43.9285,53600.0],["2019-05-23",43.5089,43.5089,42.6609,43.0281,92500.0],["2019-05-24",43.3603,43.5177,42.5735,43.1243,87600.0],["2019-05-28",43.2379,43.675,42.8699,43.0806,316500.0],["2019-05-29",40.6415,43.8935,40.6415,43.5963,247500.0],["2019-05-30",43.5439,43.5439,41.0349,42.3987,224700.0],["2019-05-31",42.3899,43.9722,41.8916,42.9756,240200.0],["2019-06-03",42.8882,43.8665,42.5123,43.7712,213500.0],["2019-06-04",44.182,45.1611,43.1855,45.065,176100.0],["2019-06-05",44.8289,46.5161,44.5361,45.9392,222200.0],["2019-06-06",45.9217,46.8047,45.4059,46.3151,159000.0],["2019-06-07",46.3588,46.7609,45.9829,46.2626,143400.0],["2019-06-10",46.4287,46.8833,45.642,45.7993,332800.0],["2019-06-11",46.0791,46.1228,45.1786,45.9042,214500.0],["2019-06-12",45.8955,46.1009,45.5545,45.7294,126000.0],["2019-06-13",45.9974,46.2347,45.5756,46.138,125500.0],["2019-06-14",46.0414,46.9905,45.9535,46.9114,150800.0],["2019-06-17",46.8411,48.0275,46.7796,47.9132,148400.0],["2019-06-18",48.4669,49.3193,48.2428,48.7745,168900.0],["2019-06-19",49.2578,49.9609,48.7833,49.5918,180000.0],["2019-06-20",49.8642,50.5673,49.5303,49.5566,129800.0],["2019-06-21",49.3457,50.0751,49.2139,49.8906,200000.0],["2019-06-24",49.9082,50.4223,48.5724,48.8008,137700.0],["2019-06-25",48.9678,49.46,47.676,48.7306,212400.0],["2019-06-26",48.8799,49.0381,48.1417,48.9151,169300.0],["2019-06-27",48.9151,50.6552,48.8799,49.9082,170200.0],["2019-06-28",50.2597,51.0155,50.04,50.1455,842600.0],["2019-07-01",50.7255,51.5032,49.917,50.4706,209200.0],["2019-07-02",50.4882,50.9364,50.3476,50.8661,121800.0],["2019-07-03",51.1385,52.3864,51.1385,52.0173,68500.0],["2019-07-05",51.9646,52.2898,51.3934,52.281,94500.0],["2019-07-08",52.2019,52.5007,51.824,52.448,190800.0],["2019-07-09",52.1404,53.4937,51.9295,53.4322,160600.0],["2019-07-10",53.7047,54.8208,53.7047,54.4077,209400.0],["2019-07-11",53.2477,53.2477,50.6288,51.3231,193100.0],["2019-07-12",51.5867,51.8987,51.1297,51.5164,197900.0],["2019-07-15",51.6658,52.8171,50.9715,51.3846,178300.0],["2019-07-16",51.5076,52.3601,51.2352,51.8064,156800.0],["2019-07-17",51.8152,52.2546,50.8749,50.9979,95100.0],["2019-07-18",51.1297,51.8943,50.9452,51.5955,145300.0],["2019-07-19",51.5516,51.8416,50.8133,50.8661,90900.0],["2019-07-22",50.9979,51.4109,49.8466,50.1367,215900.0],["2019-07-23",50.4355,50.9891,49.873,50.9803,129800.0],["2019-07-24",50.7782,51.7185,50.0971,51.5691,142800.0],["2019-07-25",51.6131,53.1422,51.4505,52.861,113100.0],["2019-07-26",53.0807,53.3268,52.8522,53.2037,119500.0],["2019-07-29",53.3004,53.3092,52.3777,52.4392,81800.0],["2019-07-30",52.1404,52.4084,51.8504,51.9382,133700.0],["2019-07-31",52.0525,52.3073,51.2,51.5867,119200.0],["2019-08-01",51.6746,52.2107,50.8221,50.9715,130200.0],["2019-08-02",50.7518,51.4197,50.1279,51.3582,132000.0],["2019-08-05",50.4794,51.3143,48.9678,49.9873,148900.0],["2019-08-06",46.9905,50.9628,44.0816,48.8799,270700.0],["2019-08-07",47.8781,49.2842,47.0081,48.4757,189500.0],["2019-08-08",48.8536,49.6621,48.3966,49.4951,147400.0],["2019-08-09",49.3985,49.8115,47.8473,49.4951,104200.0],["2019-08-12",49.0645,49.2754,47.9572,47.9572,89100.0],["2019-08-13",47.7902,49.4248,47.7902,49.1963,95300.0],["2019-08-14",48.3878,48.7349,47.465,48.3263,116800.0],["2019-08-15",48.4142,48.959,48.1066,48.5548,57200.0],["2019-08-16",48.8624,49.3282,48.6778,48.7833,53300.0],["2019-08-19",49.2139,49.9169,48.8536,49.1963,132600.0],["2019-08-20",49.0206,49.6709,48.3614,49.1963,183100.0],["2019-08-21",49.4775,50.0312,49.148,49.706,185600.0],["2019-08-22",50.0224,51.2528,49.4336,50.4355,134400.0],["2019-08-23",50.3915,50.8573,49.0706,49.3194,196800.0],["2019-08-26",50.1982,51.0331,49.1963,50.9276,134600.0],["2019-08-27",50.8837,52.6149,50.8837,52.448,184200.0],["2019-08-28",52.2546,53.318,51.9734,53.2828,194700.0],["2019-08-29",53.6432,55.1811,53.5728,54.7768,224400.0],["2019-08-30",55.058,55.6644,53.5465,54.6098,258800.0],["2019-09-03",54.6011,54.6626,53.485,54.4868,103200.0],["2019-09-04",54.9526,55.0273,54.2583,54.522,190000.0],["2019-09-05",55.0756,56.8069,54.4033,56.139,212400.0],["2019-09-06",56.3675,56.451,55.4975,55.5063,162500.0],["2019-09-09",55.849,55.849,54.4868,54.7153,222800.0],["2019-09-10",51.1473,52.1491,50.3827,50.6552,1068200.0],["2019-09-11",50.5849,51.6131,50.3915,51.534,341000.0],["2019-09-12",51.6131,53.028,50.1323,52.404,355000.0],["2019-09-13",52.8146,54.1742,51.2254,53.4061,345000.0],["2019-09-16",53.7593,53.8122,52.8587,52.9293,197900.0],["2019-09-17",52.7704,53.5209,52.5938,53.2825,172400.0],["2019-09-18",53.2207,53.5739,52.532,53.2825,107800.0],["2019-09-19",53.1412,54.3861,53.0176,54.0948,294900.0],["2019-09-20",54.033,54.7393,53.9005,53.9535,546700.0],["2019-09-23",53.9447,54.1345,53.5474,53.6356,154600.0],["2019-09-24",53.7681,54.1124,51.9493,52.4879,141400.0],["2019-09-25",52.532,52.9646,51.7286,52.5055,153600.0],["2019-09-26",52.5938,52.6468,51.7286,51.8081,93300.0],["2019-09-27",52.0994,52.5585,50.0599,50.7662,146600.0],["2019-09-30",50.9781,51.0753,49.9893,50.2895,175500.0],["2019-10-01",50.6515,50.6515,49.1594,49.848,165100.0],["2019-10-02",49.7686,49.7686,48.6738,49.2918,153900.0],["2019-10-03",49.3625,49.8834,48.3648,49.7862,156300.0],["2019-10-04",50.007,51.4284,49.3536,49.8039,104200.0],["2019-10-07",49.7068,49.8039,49.1859,49.2035,120500.0],["2019-10-08",48.6473,48.7003,47.5923,47.9763,137900.0],["2019-10-09",48.2853,48.9916,47.0007,48.5325,132600.0],["2019-10-10",48.7444,49.177,48.25,48.8592,119100.0],["2019-10-11",49.4419,50.21,49.2521,49.6715,288100.0],["2019-10-14",49.5037,49.8613,48.7974,49.4949,170400.0],["2019-10-15",49.6185,50.2895,49.336,49.9628,126600.0],["2019-10-16",49.9452,50.0335,49.3978,49.9099,88400.0],["2019-10-17",50.2454,51.6756,50.2012,51.6403,275100.0],["2019-10-18",51.4814,52.1171,51.4814,51.5344,87700.0],["2019-10-21",51.9317,52.8984,50.9428,52.1436,111500.0],["2019-10-22",52.3466,53.5474,51.8875,52.276,101100.0],["2019-10-23",52.1171,52.3996,51.7021,51.8346,50500.0],["2019-10-24",51.9317,52.2142,51.3754,51.7728,66500.0],["2019-10-25",51.6756,52.3555,51.6756,51.7728,53900.0],["2019-10-28",52.1083,53.2913,52.1083,53.1854,69500.0],["2019-10-29",53.0618,54.289,52.7439,53.5827,102800.0],["2019-10-30",53.671,53.671,52.6203,52.9735,98600.0],["2019-10-31",52.9823,52.9823,52.1612,52.638,138400.0],["2019-11-01",53.1236,53.7328,52.7704,52.9735,120400.0],["2019-11-04",53.6092,53.6092,53.0794,53.3796,211100.0],["2019-11-05",50.987,51.6491,49.4861,50.4308,460600.0],["2019-11-06",50.5279,50.5279,48.559,48.6208,215700.0],["2019-11-07",48.9475,49.2653,48.4487,48.974,91600.0],["2019-11-08",48.665,49.6626,48.665,48.921,85800.0],["2019-11-11",48.5943,49.4419,48.5943,49.0888,63000.0],["2019-11-12",48.9651,49.5567,48.9033,49.4154,171100.0],["2019-11-13",49.1241,49.7068,48.9784,49.4331,153300.0],["2019-11-14",49.3625,49.5788,49.0711,49.2035,91400.0],["2019-11-15",49.5302,50.007,48.9563,49.5214,122100.0],["2019-11-18",49.4596,49.6891,48.0381,48.4884,113000.0],["2019-11-19",48.612,49.5744,48.5149,49.3271,137600.0],["2019-11-20",49.283,50.2012,49.283,50.1306,237900.0],["2019-11-21",50.369,50.5217,49.7024,49.9099,96200.0],["2019-11-22",50.0158,50.1924,48.665,49.027,125700.0],["2019-11-25",49.0888,51.0046,49.0552,50.8457,110700.0],["2019-11-26",50.6338,51.7992,50.6338,51.5609,110100.0],["2019-11-27",51.7286,51.7286,50.7574,51.0488,88500.0],["2019-11-29",51.1194,51.6138,50.391,51.2077,46400.0],["2019-12-02",51.2254,51.3137,50.2365,50.4484,95700.0],["2019-12-03",49.9363,49.9363,48.5414,49.0358,143000.0],["2019-12-04",49.4596,50.4043,49.2477,49.9275,77000.0],["2019-12-05",50.1571,51.4417,50.1571,50.8545,95400.0],["2019-12-06",51.19,52.1347,51.19,51.2872,95000.0],["2019-12-09",51.3225,51.7418,50.9737,51.3754,98400.0],["2019-12-10",51.4372,51.7109,50.5808,51.0664,82800.0],["2019-12-11",50.9517,51.8654,50.4307,51.349,142800.0],["2019-12-12",51.4814,52.5364,51.0488,51.7551,133600.0],["2019-12-13",51.7063,52.1055,50.7217,51.0765,74700.0],["2019-12-16",51.3604,52.1765,51.112,51.2628,117300.0],["2019-12-17",51.4668,52.8195,51.316,52.5933,229100.0],["2019-12-18",52.5756,53.5381,52.1764,53.4183,212700.0],["2019-12-19",53.4361,54.9086,53.4183,54.8199,130900.0],["2019-12-20",54.7755,55.0194,53.9949,54.1723,231200.0],["2019-12-23",54.2788,54.2788,52.6643,53.1611,137900.0],["2019-12-24",53.1611,53.6489,52.6954,53.578,56600.0],["2019-12-26",53.5514,54.4207,53.2276,54.4207,55500.0],["2019-12-27",54.3852,54.7134,54.1191,54.2699,83600.0],["2019-12-30",54.5271,54.5271,53.3917,53.6889,88000.0],["2019-12-31",53.7909,54.0126,52.7974,52.8683,134700.0],["2020-01-02",53.3207,53.9417,52.0434,53.5336,94000.0],["2020-01-03",52.7974,53.7864,52.3272,53.303,106800.0],["2020-01-06",52.8595,53.6667,52.3893,53.6667,78200.0],["2020-01-07",53.5514,54.7311,53.3119,54.607,83300.0],["2020-01-08",54.7134,55.6005,54.6158,55.1303,127800.0],["2020-01-09",55.5206,55.7867,54.3675,54.4828,143700.0],["2020-01-10",54.6957,55.3166,54.1102,55.0594,104000.0],["2020-01-13",55.3166,56.7536,55.0682,56.7448,62000.0],["2020-01-14",56.594,57.6141,56.044,56.8113,128100.0],["2020-01-15",56.8778,57.8181,56.8778,57.6229,75000.0],["2020-01-16",58.1729,59.7386,58.0044,59.6366,76800.0],["2020-01-17",60.1777,60.5023,59.3172,59.6366,108400.0],["2020-01-21",59.5479,59.9204,59.0067,59.743,120200.0],["2020-01-22",60.0801,60.8607,60.0801,60.8518,99400.0],["2020-01-23",60.8518,61.8098,60.6567,61.3574,106100.0],["2020-01-24",61.3131,61.4506,59.5656,59.7607,83300.0],["2020-01-27",58.4479,58.8249,58.2882,58.4302,131700.0],["2020-01-28",58.9801,59.1664,58.2705,58.3681,101000.0],["2020-01-29",58.6076,58.785,57.4633,58.439,263400.0],["2020-01-30",57.9866,59.4237,57.073,58.0665,134100.0],["2020-01-31",57.9955,58.2377,57.0109,57.6141,159000.0],["2020-02-03",58.1374,59.4104,57.9068,58.2439,257700.0],["2020-02-04",56.5319,59.743,55.84,59.0777,326900.0],["2020-02-05",59.7962,60.4083,57.206,59.6632,170500.0],["2020-02-06",60.018,60.7365,59.7253,59.8228,79100.0],["2020-02-07",59.6632,61.8985,59.4769,61.5703,140800.0],["2020-02-10",61.4905,63.4775,61.4905,63.1493,143900.0],["2020-02-11",63.6106,64.6573,63.1715,64.5686,138500.0],["2020-02-12",64.9855,65.6508,64.2847,64.3424,109700.0],["2020-02-13",63.9831,65.4201,63.7436,64.8081,103400.0],["2020-02-14",64.9234,65.1806,63.4864,63.6904,89900.0],["2020-02-18",63.8501,63.992,62.9098,63.8234,67700.0],["2020-02-19",64.0984,65.4911,63.7525,64.0541,76700.0],["2020-02-20",63.8146,64.3113,62.2676,63.3356,128200.0],["2020-02-21",63.3178,63.3178,61.8808,62.2622,100800.0],["2020-02-24",60.3462,61.4107,60.0091,60.8075,130900.0],["2020-02-25",61.2155,61.2155,58.5987,58.9979,116500.0],["2020-02-26",59.3349,60.3107,58.6342,59.2196,78600.0],["2020-02-27",58.1197,58.8826,57.0907,57.0996,240300.0],["2020-02-28",55.1214,56.1921,47.4218,55.1214,548300.0],["2020-03-02",55.6448,59.0422,55.29,58.8382,175900.0],["2020-03-03",58.918,59.7164,56.5407,57.2681,179400.0],["2020-03-04",58.0221,58.0221,56.6383,57.277,110700.0],["2020-03-05",56.0351,56.4964,54.8731,55.6271,125400.0],["2020-03-06",53.8441,55.7291,53.6667,54.9973,114400.0],["2020-03-09",51.0588,52.8568,49.4177,51.2539,435900.0],["2020-03-10",52.8683,52.8683,48.9387,51.4668,238700.0],["2020-03-11",50.358,50.7749,48.8589,50.4733,178300.0],["2020-03-12",47.0493,49.6129,44.4502,46.4195,258100.0],["2020-03-13",48.2787,52.4164,46.7806,51.9527,270600.0],["2020-03-16",44.9749,51.9527,42.8391,43.1602,353000.0],["2020-03-17",43.6774,46.094,39.3881,45.9513,231600.0],["2020-03-18",43.4009,44.6583,32.3434,36.7486,494200.0],["2020-03-19",36.053,43.6016,35.3307,41.9028,279800.0],["2020-03-20",41.2964,47.1908,38.211,39.2633,466500.0],["2020-03-23",39.6645,43.0844,36.4364,39.6824,303000.0],["2020-03-24",41.8404,43.8557,38.7728,43.615,285400.0],["2020-03-25",43.5347,45.4073,41.8315,44.15,356200.0],["2020-03-26",44.6137,51.0342,44.2793,50.5705,344700.0],["2020-03-27",48.3055,51.6852,47.7571,49.5896,201900.0],["2020-03-30",50.9718,52.0749,48.1138,50.9183,195000.0],["2020-03-31",50.624,52.1756,48.5088,49.3221,184600.0],["2020-04-01",46.8609,47.0437,44.6315,45.2825,326500.0],["2020-04-02",44.9437,47.1819,43.6239,45.2736,112400.0],["2020-04-03",44.5691,46.1983,42.8926,43.7933,163700.0],["2020-04-06",45.9959,48.9208,45.7462,48.5284,226400.0],["2020-04-07",49.4291,51.5336,48.4838,49.7501,230400.0],["2020-04-08",50.9807,51.1412,48.8405,49.2775,235600.0],["2020-04-09",50.7043,54.8509,50.5973,52.6037,175500.0],["2020-04-13",52.5412,52.5412,48.8093,49.973,168600.0],["2020-04-14",51.3463,52.3718,49.3845,50.0266,124800.0],["2020-04-15",48.1806,50.5438,47.815,49.5985,124300.0],["2020-04-16",49.6788,50.41,49.117,50.0266,125300.0],["2020-04-17",51.7833,52.0018,50.5616,51.5782,138900.0],["2020-04-20",50.4457,51.5603,48.8762,49.8215,73000.0],["2020-04-21",48.4125,49.1437,47.7972,48.68,97000.0],["2020-04-22",49.4558,51.4355,48.7335,50.8291,104600.0],["2020-04-23",51.2839,52.1132,50.7132,51.1858,139700.0],["2020-04-24",51.5871,51.843,50.468,51.7119,71900.0],["2020-04-27",52.3362,55.9388,51.8546,54.833,185900.0],["2020-04-28",56.3133,57.9541,54.4942,55.5821,161600.0],["2020-04-29",57.5082,60.6917,56.9286,58.3554,197500.0],["2020-04-30",57.0267,58.9261,55.5553,57.8293,230600.0],["2020-05-01",56.4471,56.4471,54.3961,55.0203,122000.0],["2020-05-04",54.6903,55.4127,53.4152,55.377,114600.0],["2020-05-05",56.1796,59.8981,55.7872,57.6688,166700.0],["2020-05-06",57.856,58.7032,57.4904,58.3465,111100.0],["2020-05-07",59.6306,60.014,56.1795,58.8993,125200.0],["2020-05-08",59.9605,59.9828,58.4178,58.8458,160100.0],["2020-05-11",58.5337,59.5057,57.3388,58.3911,250300.0],["2020-05-12",58.7121,58.9707,56.3846,56.4203,215800.0],["2020-05-13",56.2687,57.8917,55.7604,55.8853,187300.0],["2020-05-14",54.6547,57.2407,53.7183,56.4649,266800.0],["2020-05-15",55.9299,56.9108,55.4037,56.3044,179100.0],["2020-05-18",58.507,58.8994,56.9732,58.0433,167100.0],["2020-05-19",57.8203,59.8178,57.0356,57.214,143900.0],["2020-05-20",58.2395,58.5694,57.4993,57.9452,202400.0],["2020-05-21",57.8382,59.3898,57.6777,59.1045,151000.0],["2020-05-22",59.2917,60.7185,58.2662,60.6561,119600.0],["2020-05-26",62.4217,63.3313,61.7797,62.395,274300.0],["2020-05-27",63.4383,64.6778,61.5389,64.5084,204700.0],["2020-05-28",64.4281,65.4091,63.4918,64.1874,312700.0],["2020-05-29",64.6957,65.4358,63.6791,65.2485,232800.0],["2020-06-01",65.2307,68.0486,64.7358,66.9428,297500.0],["2020-06-02",66.9963,67.246,65.0078,65.4447,225400.0],["2020-06-03",60.3796,63.0905,59.7465,62.3593,1201200.0],["2020-06-04",61.0752,63.1752,60.2459,62.288,487900.0],["2020-06-05",63.6791,63.6791,60.9325,61.1198,396500.0],["2020-06-08",61.1822,61.6325,59.0599,59.1669,344800.0],["2020-06-09",58.5783,59.4968,57.9719,58.0254,242700.0],["2020-06-10",58.2573,58.7923,55.8674,58.293,244300.0],["2020-06-11",56.5452,57.8114,56.0993,56.1439,424500.0],["2020-06-12",57.8941,57.8941,54.9277,56.1824,369000.0],["2020-06-15",55.0263,56.7381,54.5424,56.3617,195500.0],["2020-06-16",57.9569,58.2481,55.7881,57.0607,326700.0],["2020-06-17",57.4012,58.69,57.3206,58.3691,276500.0],["2020-06-18",58.154,58.7518,57.3923,58.2526,314800.0],["2020-06-19",58.9337,58.9337,57.0786,57.8941,277300.0],["2020-06-22",57.5177,58.7724,57.1055,58.5484,228800.0],["2020-06-23",59.3639,59.3639,57.5267,57.6253,222000.0],["2020-06-24",57.0876,57.6522,55.9046,56.2362,180900.0],["2020-06-25",56.281,58.051,55.5551,58.0465,176100.0],["2020-06-26",57.5805,57.6253,55.9091,56.8949,340000.0],["2020-06-29",57.6253,58.7814,56.6216,58.0196,219600.0],["2020-06-30",57.9838,60.4125,57.6253,60.3766,177200.0],["2020-07-01",60.2511,61.4538,59.3729,60.4304,137300.0],["2020-07-02",61.3803,61.7119,60.4841,60.744,141200.0],["2020-07-06",61.8464,61.9943,60.5827,61.004,194700.0],["2020-07-07",60.4483,61.0846,59.9285,60.1705,118500.0],["2020-07-08",60.4035,61.4072,60.1615,61.2101,135900.0],["2020-07-09",61.2549,61.6134,59.7224,60.6634,125700.0],["2020-07-10",60.8426,61.4117,60.1436,60.9681,96000.0],["2020-07-13",61.5416,61.9718,59.3146,59.3549,209600.0],["2020-07-14",59.4894,60.5648,58.4856,60.4483,130700.0],["2020-07-15",61.3803,62.1063,60.7754,61.6044,148500.0],["2020-07-16",61.1832,62.3841,60.744,62.3482,132700.0],["2020-07-17",62.4289,63.7553,62.2407,63.6836,146500.0],["2020-07-20",63.3968,65.1578,63.3968,64.9203,117200.0],["2020-07-21",65.3594,65.4759,64.4498,64.7948,102100.0],["2020-07-22",64.4453,66.2108,64.4453,66.1302,104100.0],["2020-07-23",65.8344,66.4528,63.8449,64.992,193800.0],["2020-07-24",64.5529,65.3191,63.3878,64.051,106800.0],["2020-07-27",64.0779,65.4222,63.5222,65.1354,125000.0],["2020-07-28",64.6604,64.6604,63.0831,63.2534,99100.0],["2020-07-29",63.7284,64.768,62.9397,64.3288,100400.0],["2020-07-30",63.5581,64.4991,63.4237,64.0152,71500.0],["2020-07-31",64.3736,64.7411,63.1279,64.7411,108800.0],["2020-08-03",65.3594,65.9151,64.4588,65.1085,143800.0],["2020-08-04",59.6148,64.5439,57.1234,62.0973,484500.0],["2020-08-05",62.2407,65.3415,62.2407,64.9651,216500.0],["2020-08-06",65.234,65.8613,64.6066,64.6783,158600.0],["2020-08-07",64.5798,66.4976,64.5798,65.0996,170800.0],["2020-08-10",65.3415,65.3415,62.7425,62.9755,210500.0],["2020-08-11",63.3161,64.4633,62.5812,62.9666,189300.0],["2020-08-12",63.818,64.1406,62.0256,62.635,210700.0],["2020-08-13",62.7067,63.7866,61.6671,62.9755,217300.0],["2020-08-14",62.8859,63.4774,62.0794,63.11,145700.0],["2020-08-17",63.343,63.5312,62.4826,62.6977,94900.0],["2020-08-18",62.9576,63.5581,61.8464,62.4916,178700.0],["2020-08-19",62.5185,63.6388,62.0794,63.2086,198100.0],["2020-08-20",62.644,62.6484,61.3534,62.2048,154300.0],["2020-08-21",62.3572,62.7157,61.7209,62.5723,102000.0],["2020-08-24",62.7694,64.0958,62.7694,63.9883,230800.0],["2020-08-25",64.1675,64.526,63.334,64.1496,175700.0],["2020-08-26",64.3378,64.647,63.6925,63.9703,215800.0],["2020-08-27",64.1048,64.75,63.9703,64.3199,140000.0],["2020-08-28",64.6246,65.9689,64.3199,65.7358,197100.0],["2020-08-31",65.458,65.8255,64.992,65.5208,269500.0],["2020-09-01",65.3057,67.2594,65.1712,67.2325,262500.0],["2020-09-02",64.526,64.7366,63.352,63.4954,1355800.0],["2020-09-03",63.4954,63.4954,60.9098,61.1115,531900.0],["2020-09-04",61.6134,61.8105,57.464,60.287,315900.0],["2020-09-08",59.4356,60.1436,58.2257,58.8172,281400.0],["2020-09-09",59.5163,59.9196,57.8225,58.1809,473900.0],["2020-09-10",58.3602,58.4856,54.1301,54.9277,533300.0],["2020-09-11",55.4923,56.4423,54.3452,54.7485,438100.0],["2020-09-14",55.2737,56.0259,54.1026,55.0395,261300.0],["2020-09-15",55.2286,56.3727,55.0845,55.9223,294800.0],["2020-09-16",56.0123,57.832,55.58,57.4627,367900.0],["2020-09-17",57.0483,59.5075,56.6159,58.3815,369600.0],["2020-09-18",59.03,59.3543,56.8591,57.0483,1599600.0],["2020-09-21",56.2285,57.2014,54.2828,55.0034,261900.0],["2020-09-22",55.0034,55.9583,54.29,55.8322,208900.0],["2020-09-23",55.67,56.8951,55.3187,55.4088,245700.0],["2020-09-24",55.2466,55.7241,53.8819,54.1657,249300.0],["2020-09-25",53.9405,55.8097,53.7243,55.679,429600.0],["2020-09-28",56.4177,57.5077,55.8952,56.8771,128200.0],["2020-09-29",56.8411,57.1789,56.0033,56.9762,214700.0],["2020-09-30",57.3095,59.3228,57.1203,58.1833,277200.0],["2020-10-01",58.6787,59.0751,58.0752,58.958,135200.0],["2020-10-02",57.9761,59.8138,57.9761,59.5796,209200.0],["2020-10-05",60.084,61.8856,59.5886,61.3812,166000.0],["2020-10-06",61.8406,62.309,60.3452,60.4894,125100.0],["2020-10-07",61.3451,62.2324,60.3182,61.3181,110300.0],["2020-10-08",61.2551,61.5073,60.8407,61.0208,202400.0],["2020-10-09",61.7595,62.9936,61.0659,62.9036,134600.0],["2020-10-12",63.408,63.408,61.1199,62.6693,129200.0],["2020-10-13",62.5162,62.899,62.1063,62.1559,480500.0],["2020-10-14",62.2009,63.2548,61.5884,61.6784,203100.0],["2020-10-15",60.8677,61.7217,60.6695,61.5163,101100.0],["2020-10-16",61.4082,62.6963,60.9308,61.246,108800.0],["2020-10-19",61.4082,62.6153,60.8587,60.9938,150800.0],["2020-10-20",61.7235,62.8675,60.7551,62.0568,142500.0],["2020-10-21",62.327,63.5341,62.327,63.0477,143700.0],["2020-10-22",63.3089,63.6782,62.6063,63.5251,115400.0],["2020-10-23",63.8494,64.552,63.2188,64.2277,404300.0],["2020-10-26",64.0386,64.543,63.2459,63.9575,208800.0],["2020-10-27",63.8134,65.9888,63.8134,65.7771,281300.0],["2020-10-28",64.8763,65.7231,64.4619,64.8583,292400.0],["2020-10-29",64.2367,65.1916,62.6513,64.4079,504900.0],["2020-10-30",63.8764,64.6241,62.1559,62.7864,199800.0],["2020-11-02",63.399,64.3719,62.645,63.7953,140400.0],["2020-11-03",64.516,66.3807,63.9845,66.0474,201400.0],["2020-11-04",65.615,66.5068,60.8137,66.2726,384300.0],["2020-11-05",66.5428,67.6958,64.0025,64.3809,208900.0],["2020-11-06",64.7051,65.2096,63.417,64.9844,140200.0],["2020-11-09",67.6778,68.8399,63.9665,64.2998,330400.0],["2020-11-10",64.3088,67.3265,63.5071,67.1374,238000.0],["2020-11-11",67.4526,68.6417,66.8311,67.4436,170200.0],["2020-11-12",67.1914,67.3535,65.4799,66.741,236400.0],["2020-11-13",66.8311,68.5156,66.2095,68.0201,134800.0],["2020-11-16",68.6597,70.3217,67.4707,68.6237,135300.0],["2020-11-17",67.7859,67.9931,66.5518,67.5157,135500.0],["2020-11-18",67.4616,68.0066,66.0924,66.1465,99600.0],["2020-11-19",66.2365,66.732,64.7052,65.2546,172900.0],["2020-11-20",64.7142,65.5609,63.8584,63.9665,169100.0],["2020-11-23",63.9665,64.9574,63.1828,64.0386,202800.0],["2020-11-24",64.543,66.7365,63.426,63.7503,172500.0],["2020-11-25",63.8224,64.8943,63.4035,64.6241,159200.0],["2020-11-27",64.507,65.3807,64.2367,64.9574,39200.0],["2020-11-30",64.8853,64.8853,62.5612,62.9486,215100.0],["2020-12-01",63.372,64.2277,62.5342,62.7954,195900.0],["2020-12-02",62.4982,62.7729,61.4623,62.4712,157400.0],["2020-12-03",62.5702,64.3989,62.5612,63.6962,172400.0],["2020-12-04",63.7323,64.7862,63.4891,64.2908,166200.0],["2020-12-07",64.2908,65.2546,64.1466,64.6961,174000.0],["2020-12-08",64.462,65.8762,64.3989,65.66,153600.0],["2020-12-09",66.2275,66.6599,65.088,65.9212,109100.0],["2020-12-10",65.4889,66.1465,64.9394,66.0113,131900.0],["2020-12-11",65.5069,66.3987,65.2817,66.0203,120100.0],["2020-12-14",66.394,67.7691,65.5345,66.0502,106700.0],["2020-12-15",66.3759,67.9862,65.7155,67.8324,137900.0],["2020-12-16",68.7009,70.2841,68.1671,69.7051,258600.0],["2020-12-17",69.9131,73.9118,69.2618,73.6947,232500.0],["2020-12-18",74.2556,76.4901,73.4142,73.5318,717500.0],["2020-12-21",71.3154,72.9348,70.3383,71.1887,197500.0],["2020-12-22",71.3606,72.3196,71.1616,72.2653,193100.0],["2020-12-23",72.4462,73.3871,71.433,72.1206,186100.0],["2020-12-24",72.6,72.8443,70.8115,71.1707,105100.0],["2020-12-28",71.6954,72.1115,70.6369,70.9716,175500.0],["2020-12-29",71.2792,71.3697,69.7684,70.085,91100.0],["2020-12-30",70.076,70.4197,69.307,69.5422,82800.0],["2020-12-31",69.5875,70.9173,69.0899,70.6097,182300.0],["2021-01-04",71.1797,71.442,68.1716,68.5199,186100.0],["2021-01-05",68.4747,72.2282,68.4747,69.7593,258900.0],["2021-01-06",70.2931,72.1115,69.2075,70.076,242300.0],["2021-01-07",70.2026,72.8533,70.1348,72.3105,176900.0],["2021-01-08",72.2743,73.1202,71.4059,72.4281,197100.0],["2021-01-11",71.7587,73.36,71.7587,73.2514,94700.0],["2021-01-12",73.7309,74.6401,73.4595,74.2465,140800.0],["2021-01-13",74.2737,75.7664,71.234,73.5861,250600.0],["2021-01-14",73.7942,76.3906,70.9626,74.9703,178800.0],["2021-01-15",74.1108,75.0797,71.7451,74.147,126000.0],["2021-01-19",74.8979,75.2688,72.9891,73.1067,249300.0],["2021-01-20",73.1338,74.5179,73.1338,74.0113,130600.0],["2021-01-21",74.1832,74.7079,73.8304,74.0656,190000.0],["2021-01-22",73.4685,74.308,73.2243,73.6947,141500.0],["2021-01-25",73.3328,73.5726,71.3154,71.5958,97500.0],["2021-01-26",68.8909,70.2479,68.1943,69.9041,185200.0],["2021-01-27",68.7732,70.7273,67.0453,68.2304,203400.0],["2021-01-28",69.1804,71.0983,68.6647,70.1031,158300.0],["2021-01-29",69.7413,69.7413,67.7148,68.1852,190700.0],["2021-02-01",68.2214,70.9445,68.0405,70.2479,164000.0],["2021-02-02",74.1832,74.3506,69.8046,70.1665,330800.0],["2021-02-03",71.0168,71.5099,69.7232,70.4198,426500.0],["2021-02-04",70.3655,73.6585,70.0217,73.2243,234600.0],["2021-02-05",73.7851,75.0155,73.4504,74.8617,190800.0],["2021-02-08",75.5311,77.1324,74.4772,76.7706,251800.0],["2021-02-09",76.4992,78.5347,73.5843,78.0281,301100.0],["2021-02-10",77.9014,80.9321,77.1777,77.9466,176800.0],["2021-02-11",78.3718,79.1951,77.0148,79.1318,129900.0],["2021-02-12",79.1408,81.1311,79.1137,80.6516,141200.0],["2021-02-16",81.4206,81.7191,80.2717,81.0316,156600.0],["2021-02-17",80.5702,81.1401,78.8513,79.0232,202500.0],["2021-02-18",79.851,80.2717,77.82,80.154,329600.0],["2021-02-19",80.5159,85.8083,80.5159,85.2112,974000.0],["2021-02-22",84.6955,87.8528,83.3385,87.2557,353700.0],["2021-02-23",87.1291,88.1876,85.0076,85.944,396700.0],["2021-02-24",85.2474,87.31,82.4429,83.3294,259700.0],["2021-02-25",83.248,84.2703,82.2285,82.6419,245400.0],["2021-02-26",82.669,84.8674,80.3802,80.8778,236200.0],["2021-03-01",81.6558,85.0212,81.6558,83.1395,162300.0],["2021-03-02",76.4539,79.2494,75.6262,78.3538,1164900.0],["2021-03-03",78.3537,80.24,77.5757,79.6112,431200.0],["2021-03-04",79.5932,79.6429,75.6352,76.0197,416500.0],["2021-03-05",76.7615,80.7014,72.7991,76.083,256400.0],["2021-03-08",76.1373,77.1415,73.8756,75.694,225600.0],["2021-03-09",76.2458,78.8785,75.4136,77.4672,276200.0],["2021-03-10",78.2542,79.8103,77.8019,79.3036,197600.0],["2021-03-11",80.0274,80.0998,78.7247,79.5932,152600.0],["2021-03-12",79.2055,80.0226,78.0252,79.0784,170300.0],["2021-03-15",78.9331,79.959,77.6893,79.959,217600.0],["2021-03-16",80.1315,80.6853,78.4791,79.9863,176100.0],["2021-03-17",79.4506,81.9746,78.2976,80.5219,136900.0],["2021-03-18",80.1225,81.1575,77.9027,78.0343,158500.0],["2021-03-19",77.4986,78.993,77.2535,78.2068,437700.0],["2021-03-22",78.0343,78.6517,76.5726,76.9085,176100.0],["2021-03-23",76.8994,78.0343,76.2729,77.3261,235000.0],["2021-03-24",78.0434,78.2386,76.2911,76.8177,193900.0],["2021-03-25",76.6724,76.9539,73.631,75.9824,161300.0],["2021-03-26",76.4636,78.2431,75.819,78.1886,141100.0],["2021-03-29",78.0797,79.1238,76.2366,77.3897,141300.0],["2021-03-30",77.0628,79.378,76.6543,79.1238,173900.0],["2021-03-31",79.269,81.3663,79.269,80.4039,181000.0],["2021-04-01",80.4039,82.9823,80.4039,82.8008,144300.0],["2021-04-05",83.3818,84.6257,82.7372,84.435,178800.0],["2021-04-06",84.7074,86.3144,83.3183,83.5089,285200.0],["2021-04-07",83.509,83.5907,81.9201,82.7736,127400.0],["2021-04-08",83.2366,85.4155,81.8339,84.4986,216500.0],["2021-04-09",85.0161,85.0161,83.1095,84.1536,130300.0],["2021-04-12",84.2897,85.7151,83.4908,85.5063,121800.0],["2021-04-13",86.0147,86.4142,84.2534,84.5803,119300.0],["2021-04-14",85.0342,85.4609,84.09,84.4168,160000.0],["2021-04-15",85.0615,85.0615,83.5725,83.9629,211400.0],["2021-04-16",84.435,84.5258,82.6555,84.0628,167100.0],["2021-04-19",83.4091,83.9084,82.0744,82.3377,79400.0],["2021-04-20",82.1471,82.3378,80.6672,81.0122,116500.0],["2021-04-21",81.2846,81.7022,80.3404,81.4298,151100.0],["2021-04-22",81.3118,83.0368,80.9033,82.138,234800.0],["2021-04-23",82.365,83.7359,81.8929,83.518,370700.0],["2021-04-26",84.0355,86.9317,83.8948,85.3611,217800.0],["2021-04-27",85.4246,85.4428,83.7178,85.007,169600.0],["2021-04-28",85.47,85.4791,83.6905,85.0433,110200.0],["2021-04-29",85.7424,86.16,82.8189,83.8085,130000.0],["2021-04-30",83.2093,83.7813,81.7658,82.1198,227900.0],["2021-05-03",82.5829,82.5829,81.1847,81.2755,151800.0],["2021-05-04",80.6944,80.7743,79.042,80.0771,237300.0],["2021-05-05",80.6036,82.5556,80.0498,82.4921,176300.0],["2021-05-06",82.6192,83.0731,81.9383,82.8643,119800.0],["2021-05-07",83.1186,83.7268,82.7282,82.937,122400.0],["2021-05-10",82.946,82.946,81.2755,81.4934,82800.0],["2021-05-11",80.2223,81.3844,79.3961,79.9227,100800.0],["2021-05-12",79.269,80.0498,77.9889,78.234,111400.0],["2021-05-13",78.7334,79.8819,78.6244,79.5686,181600.0],["2021-05-14",80.0952,82.0291,79.3961,81.3027,116000.0],["2021-05-17",80.8306,82.3922,80.2768,82.2197,133200.0],["2021-05-18",82.1743,83.5044,80.1769,80.2042,158200.0],["2021-05-19",78.8514,80.1951,78.1523,79.9046,125300.0],["2021-05-20",79.7775,81.4934,79.7775,80.9033,93900.0],["2021-05-21",81.7022,82.3414,80.7625,81.1121,83100.0],["2021-05-24",81.6023,83.0731,81.4616,82.9824,133000.0],["2021-05-25",83.4091,84.4804,83.1276,84.0809,232100.0],["2021-05-26",84.0537,85.2884,83.0096,85.1613,192000.0],["2021-05-27",85.1613,85.6561,84.2443,84.5712,211300.0],["2021-05-28",83.972,84.6983,81.8112,82.0472,174000.0],["2021-06-01",82.8189,83.2638,79.4415,80.9033,153800.0],["2021-06-02",80.8306,82.1471,79.5414,80.2223,183800.0],["2021-06-03",80.1315,80.304,78.0978,78.579,92800.0],["2021-06-04",78.6153,79.6049,77.4532,79.5232,114500.0],["2021-06-07",79.5596,81.7113,79.3326,81.1484,144600.0],["2021-06-08",81.2483,82.8008,81.0848,82.0835,177100.0],["2021-06-09",82.5102,82.5465,81.2936,81.3844,102800.0],["2021-06-10",81.5933,82.0018,80.7398,81.2573,166700.0],["2021-06-11",81.7748,82.7917,79.9863,82.2379,97900.0],["2021-06-14",82.4475,83.0035,81.5023,82.1376,73400.0],["2021-06-15",82.1467,83.1857,81.4449,82.1741,124700.0],["2021-06-16",82.2834,83.9696,82.2834,83.2313,156800.0],["2021-06-17",83.0673,83.7053,80.7067,81.0895,176800.0],["2021-06-18",80.9983,81.7822,79.4671,79.7588,317800.0],["2021-06-21",80.1963,82.6571,79.3441,82.566,147900.0],["2021-06-22",82.1376,83.0126,81.4176,82.3655,150500.0],["2021-06-23",82.5842,83.6962,82.411,82.9214,168500.0],["2021-06-24",83.4865,83.5868,82.267,83.1219,127000.0],["2021-06-25",83.523,84.1245,81.9006,82.3928,374400.0],["2021-06-28",83.6369,83.6369,78.1729,78.7198,263900.0],["2021-06-29",79.1299,82.5022,78.4737,82.4019,357000.0],["2021-06-30",82.4019,83.2951,81.1988,83.049,164400.0],["2021-07-01",83.5594,84.4253,82.9761,84.3159,108900.0],["2021-07-02",84.562,84.9175,83.924,84.398,99000.0],["2021-07-06",84.4162,84.562,83.2222,84.4617,110500.0],["2021-07-07",84.1336,85.118,83.7599,84.5164,122600.0],["2021-07-08",82.9579,83.6825,81.9918,82.4931,66500.0],["2021-07-09",83.5321,83.8511,81.8551,83.4865,124300.0],["2021-07-12",83.6232,85.8289,83.5594,85.4461,169500.0],["2021-07-13",85.3367,85.3823,83.7782,84.5894,242900.0],["2021-07-14",84.7716,84.7716,82.5113,83.5777,68100.0],["2021-07-15",83.0035,84.1519,82.8212,83.5139,64000.0],["2021-07-16",84.2248,84.4344,83.1858,83.8511,76900.0],["2021-07-19",82.5204,83.1493,81.4723,81.8459,68400.0],["2021-07-20",81.9736,84.7625,81.9736,83.924,126900.0],["2021-07-21",84.48,85.0177,82.9716,84.2704,114200.0],["2021-07-22",84.1519,85.3294,83.8511,84.4253,161400.0],["2021-07-23",84.799,85.4917,83.7599,84.9904,113500.0],["2021-07-26",85.2638,85.5008,84.8628,84.8992,107900.0],["2021-07-27",84.3888,84.6076,82.6435,82.803,100600.0],["2021-07-28",83.1766,84.3706,82.9169,84.0789,181100.0],["2021-07-29",84.6896,85.4734,83.4091,84.7078,152200.0],["2021-07-30",84.5255,85.6831,84.0516,84.7625,109300.0],["2021-08-02",85.1727,86.0112,84.0379,84.8172,273200.0],["2021-08-03",85.036,85.4552,79.0661,79.376,304300.0],["2021-08-04",79.0661,79.7041,76.7192,78.1091,304800.0],["2021-08-05",78.4281,83.1584,77.9542,82.0282,450100.0],["2021-08-06",82.7574,84.1427,81.8004,84.1245,258700.0],["2021-08-09",84.2795,86.1752,83.1766,84.5073,246100.0],["2021-08-10",84.799,84.799,83.5685,84.1245,127800.0],["2021-08-11",84.7443,85.5828,82.5842,83.0126,135100.0],["2021-08-12",82.9214,83.5321,81.5133,82.2288,135900.0],["2021-08-13",82.1012,82.8667,81.7001,82.6115,50000.0],["2021-08-16",82.2105,84.1245,81.7457,82.3655,88800.0],["2021-08-17",81.9371,82.1741,80.2692,81.2535,74000.0],["2021-08-18",81.4449,82.0146,79.3122,80.8434,97500.0],["2021-08-19",80.1872,80.7933,78.5101,80.2054,166000.0],["2021-08-20",80.014,81.0804,79.4763,80.8434,114200.0],["2021-08-23",81.1533,81.8505,80.9436,81.1624,53300.0],["2021-08-24",81.29,82.2105,80.1963,81.6272,66500.0],["2021-08-25",81.6546,81.9563,80.8206,81.2353,83800.0],["2021-08-26",80.9983,81.9316,80.5973,80.6611,58600.0],["2021-08-27",80.971,82.8121,80.9163,82.411,111800.0],["2021-08-30",82.5478,83.2769,80.5517,80.8069,177600.0],["2021-08-31",80.7796,80.9528,78.3917,78.4464,263600.0],["2021-09-01",78.5648,78.6141,77.0428,77.617,168300.0],["2021-09-02",77.8174,80.0504,77.3791,79.3031,174000.0],["2021-09-03",78.9841,79.6221,77.6762,78.0453,132700.0],["2021-09-07",77.8995,79.5719,77.8995,79.294,138200.0],["2021-09-08",77.1339,77.5577,76.2407,77.2433,504300.0],["2021-09-09",77.462,78.255,76.6508,77.7081,311200.0],["2021-09-10",77.9906,80.2418,76.7055,79.7041,358400.0],["2021-09-13",80.2783,80.8799,79.6768,80.1416,177300.0],["2021-09-14",80.5991,80.7364,78.1651,78.403,212100.0],["2021-09-15",77.8814,78.7598,77.5382,78.3389,156900.0],["2021-09-16",78.3023,78.3023,77.5977,77.8997,117700.0],["2021-09-17",78.2474,81.3952,77.5702,80.7638,484700.0],["2021-09-20",79.9861,80.6724,76.765,77.8265,235400.0],["2021-09-21",78.2017,79.7939,77.2042,79.7115,192700.0],["2021-09-22",80.4161,81.3678,79.2448,79.5834,258700.0],["2021-09-23",79.8945,81.4318,77.0944,81.0018,250900.0],["2021-09-24",80.8188,82.2152,78.618,80.9835,118100.0],["2021-09-27",81.1573,82.8411,80.3429,82.3652,129600.0],["2021-09-28",82.3652,82.3652,80.6449,80.6998,207000.0],["2021-09-29",80.8096,81.7887,79.5102,79.8305,164200.0],["2021-09-30",80.3155,81.2671,77.4513,77.616,163700.0],["2021-10-01",78.1834,78.9612,76.8382,78.3572,134400.0],["2021-10-04",78.2566,81.1573,77.7807,79.8854,449900.0],["2021-10-05",80.2606,82.4201,79.3546,81.7338,163000.0],["2021-10-06",81.2122,82.9005,80.2514,82.6489,175300.0],["2021-10-07",83.6646,84.9091,81.8253,82.0358,303900.0],["2021-10-08",82.0358,83.2986,81.2946,82.6397,77200.0],["2021-10-11",82.6763,83.7561,81.4135,81.56,80000.0],["2021-10-12",81.3952,81.5966,80.0043,80.0867,95200.0],["2021-10-13",80.2331,81.7018,79.8122,81.5782,114800.0],["2021-10-14",82.2645,82.7953,81.3586,82.7861,109600.0],["2021-10-15",84.0947,84.6529,82.6672,83.445,158100.0],["2021-10-18",83.5365,85.0006,82.6123,84.8359,140800.0],["2021-10-19",85.1562,86.7301,84.0123,86.5654,154600.0],["2021-10-20",86.9131,87.8007,86.5013,87.6817,137300.0],["2021-10-21",87.8556,89.6125,86.8399,89.2282,385800.0],["2021-10-22",89.5759,90.6649,89.3197,90.5917,131500.0],["2021-10-25",90.7747,92.861,89.8871,92.5133,218400.0],["2021-10-26",92.6963,95.7618,92.0741,95.3317,270300.0],["2021-10-27",95.2768,95.6794,91.2963,91.4884,216900.0],["2021-10-28",91.9734,93.6937,91.9002,93.2728,181100.0],["2021-10-29",93.282,96.3383,93.282,95.6337,205000.0],["2021-11-01",95.6246,98.3057,94.8376,98.0952,199900.0],["2021-11-02",98.7541,102.4693,97.354,100.6483,273100.0],["2021-11-03",101.2156,103.0869,98.4429,102.6065,170000.0],["2021-11-04",103.0732,106.1478,102.5516,103.2379,150300.0],["2021-11-05",103.8967,104.7432,103.0732,103.2287,172700.0],["2021-11-08",103.1372,104.1347,101.4444,101.9751,170200.0],["2021-11-09",102.1307,102.634,100.0809,100.2273,254500.0],["2021-11-10",100.0718,101.0353,97.7567,98.2874,158600.0],["2021-11-11",98.3972,99.8247,97.8207,99.5959,132200.0],["2021-11-12",99.9986,100.6849,99.1201,100.2273,179400.0],["2021-11-15",101.0234,104.3268,100.1541,102.4875,287300.0],["2021-11-16",102.4875,103.2745,101.1424,102.332,262000.0],["2021-11-17",102.03,102.515,100.2356,102.2954,92300.0],["2021-11-18",102.8993,103.366,101.6457,102.0392,111100.0],["2021-11-19",104.3543,104.9399,101.8927,103.851,254700.0],["2021-11-22",104.5373,105.672,101.8378,101.9202,175600.0],["2021-11-23",101.8561,102.6889,99.6508,101.5633,108300.0],["2021-11-24",100.8496,102.4784,99.2665,101.9294,126700.0],["2021-11-26",99.1109,101.8195,95.8625,97.1618,90400.0],["2021-11-29",98.7724,99.326,96.622,97.9946,170700.0],["2021-11-30",96.869,98.1648,95.8533,96.7867,161600.0],["2021-12-01",98.5802,99.2116,94.5997,94.6363,226800.0],["2021-12-02",95.9219,98.9051,94.0964,98.3697,100800.0],["2021-12-03",98.6443,98.6443,95.954,97.0795,107000.0],["2021-12-06",98.1135,98.388,96.1461,98.0861,98300.0],["2021-12-07",99.6874,101.6182,97.8939,100.4836,257600.0],["2021-12-08",100.2456,101.5725,98.5436,99.0103,159600.0],["2021-12-09",98.3423,98.8364,96.1919,96.5305,112300.0],["2021-12-10",97.1436,98.054,95.1578,95.5422,137800.0],["2021-12-13",95.3958,98.0724,94.618,95.1487,169500.0],["2021-12-14",94.8641,96.0393,93.9276,94.809,243400.0],["2021-12-15",94.9375,95.1717,91.8801,93.9092,194400.0],["2021-12-16",94.5335,96.9758,92.3942,93.4134,215700.0],["2021-12-17",92.8809,94.1663,90.9711,91.2465,324200.0],["2021-12-20",90.1539,90.1723,86.7751,87.3719,282400.0],["2021-12-21",88.6757,89.4286,87.8769,88.5288,371400.0],["2021-12-22",88.8226,92.8166,88.8226,92.6605,198600.0],["2021-12-23",92.9267,96.0393,92.9267,95.2405,120300.0],["2021-12-27",96.0301,97.2513,94.2305,97.2329,122500.0],["2021-12-28",97.4533,97.8389,96.581,97.2513,97500.0],["2021-12-29",96.9024,97.0906,95.4517,95.5619,72100.0],["2021-12-30",96.0026,98.702,95.8649,95.9016,85900.0],["2021-12-31",95.5711,95.9383,94.3132,95.1395,137400.0],["2022-01-03",95.5527,96.1862,93.4685,94.2673,107100.0],["2022-01-04",94.2673,96.4112,94.2673,96.0485,201700.0],["2022-01-05",96.0485,96.6178,90.4385,90.5855,118100.0],["2022-01-06",90.8609,94.3499,90.007,90.714,173200.0],["2022-01-07",90.9344,91.7313,90.2733,90.8976,118900.0],["2022-01-10",90.1998,92.2198,87.505,89.9336,149300.0],["2022-01-11",90.2733,92.128,89.1072,91.6322,98500.0],["2022-01-12",92.0912,93.3766,89.8234,89.9795,133400.0],["2022-01-13",90.6865,91.7102,90.1264,91.2833,183600.0],["2022-01-14",90.108,90.8242,86.6649,87.0046,247900.0],["2022-01-18",85.6274,86.3895,83.3779,83.6258,208600.0],["2022-01-19",84.1308,84.4154,82.4689,83.1851,125100.0],["2022-01-20",83.4697,85.2602,81.2294,81.2294,245000.0],["2022-01-21",80.3296,81.1468,77.9195,77.9791,258600.0],["2022-01-24",76.2163,78.0985,73.774,77.8139,487900.0],["2022-01-25",76.6387,77.2446,73.2507,75.2247,342900.0],["2022-01-26",76.354,77.5109,74.3065,75.2981,302800.0],["2022-01-27",76.3632,77.263,74.9768,75.188,295200.0],["2022-01-28",74.9217,78.6127,73.8842,78.4291,241400.0],["2022-01-31",78.4933,83.6809,77.8782,83.0566,380200.0],["2022-02-01",82.322,84.2961,80.7979,83.5616,298400.0],["2022-02-02",82.5608,83.837,81.0458,82.1751,531800.0],["2022-02-03",80.8438,82.0007,78.2454,78.3464,470900.0],["2022-02-04",78.1995,78.9708,76.8223,78.2638,445200.0],["2022-02-07",78.5117,78.9983,76.7304,77.0151,234400.0],["2022-02-08",77.1987,78.0893,76.3999,77.1161,236300.0],["2022-02-09",78.2546,79.1774,77.1161,77.7313,301600.0],["2022-02-10",76.4366,78.7779,74.1045,74.7472,196200.0],["2022-02-11",75.0411,75.748,73.0303,73.4251,225300.0],["2022-02-14",73.3149,74.9584,70.7257,71.6163,308100.0],["2022-02-15",72.9293,74.3983,72.2131,73.7832,636300.0],["2022-02-16",73.6087,74.3249,72.2866,73.673,210200.0],["2022-02-17",72.6263,74.7564,70.7257,70.7716,170800.0],["2022-02-18",70.4227,71.5062,69.8691,70.6798,133100.0],["2022-02-22",70.0004,70.4043,68.871,69.3301,204000.0],["2022-02-23",69.8167,70.6339,68.366,68.5956,221400.0],["2022-02-24",65.9421,71.7265,64.698,71.3592,329700.0],["2022-02-25",71.653,72.7456,70.2896,72.4151,207700.0],["2022-02-28",71.2582,74.9492,71.194,71.7081,247100.0],["2022-03-01",71.7449,72.1718,69.2566,69.6974,254400.0],["2022-03-02",70.3584,73.4939,70.2528,72.9844,218200.0],["2022-03-03",73.3425,73.774,71.7908,72.0846,275000.0],["2022-03-04",71.0379,72.9522,70.0187,71.5337,276300.0],["2022-03-07",71.6255,72.0938,66.7868,66.897,370100.0],["2022-03-08",66.9062,69.6239,65.5069,67.6499,256200.0],["2022-03-09",69.3668,71.396,68.8251,70.7624,153600.0],["2022-03-10",69.0363,70.969,68.5038,69.78,173300.0],["2022-03-11",70.3493,74.0054,68.6598,69.578,250500.0],["2022-03-14",70.1591,70.4174,66.6124,67.7055,216600.0],["2022-03-15",68.0929,69.3197,67.6502,68.5634,306500.0],["2022-03-16",69.8363,72.3914,69.3566,72.3637,255700.0],["2022-03-17",71.9855,73.692,71.5797,73.2769,143800.0],["2022-03-18",72.4836,73.9226,72.0547,73.692,279400.0],["2022-03-21",73.4706,73.6643,71.183,71.801,213100.0],["2022-03-22",72.3268,73.8488,72.2161,73.157,159300.0],["2022-03-23",72.3914,72.6312,70.9801,71.2568,203200.0],["2022-03-24",71.5889,72.2899,70.5097,71.7549,146700.0],["2022-03-25",71.9578,72.3407,69.8363,70.5004,152900.0],["2022-03-28",70.4912,71.3435,68.5541,69.7625,301800.0],["2022-03-29",70.9985,73.2815,70.9985,73.0186,220900.0],["2022-03-30",73.1293,73.1293,71.5612,71.801,170100.0],["2022-03-31",71.6073,73.1201,71.2291,71.2937,258300.0],["2022-04-01",72.0132,72.7511,70.6388,72.1331,135200.0],["2022-04-04",71.6627,72.3038,71.2015,71.6166,216100.0],["2022-04-05",71.635,71.7918,69.0799,70.196,178400.0],["2022-04-06",69.0891,69.0891,66.9676,67.8531,203100.0],["2022-04-07",67.9822,68.9323,66.1466,67.7055,207900.0],["2022-04-08",67.355,68.6233,66.6586,66.7554,145900.0],["2022-04-11",66.2204,67.0967,65.6568,66.2296,188100.0],["2022-04-12",67.3181,67.9822,66.2942,66.8845,240300.0],["2022-04-13",67.6179,68.5726,66.534,67.8715,134600.0],["2022-04-14",68.2866,69.1814,67.2305,67.7793,207300.0],["2022-04-18",67.6871,67.6871,64.6892,65.6762,213600.0],["2022-04-19",65.5009,68.7109,65.5009,68.4434,143700.0],["2022-04-20",68.9323,69.412,68.3327,68.8862,142900.0],["2022-04-21",69.3566,69.4212,64.7491,65.6208,169700.0],["2022-04-22",65.4363,68.2589,64.3571,64.9106,155300.0],["2022-04-25",64.68,66.9168,64.025,66.8476,202800.0],["2022-04-26",66.0821,66.3496,64.0343,64.2464,236600.0],["2022-04-27",63.9697,65.916,63.9697,64.8091,336500.0],["2022-04-28",65.916,66.4418,63.0473,65.5932,236600.0],["2022-04-29",65.2426,66.9491,62.8812,63.2594,207600.0],["2022-05-02",63.1303,65.5194,63.0012,65.4363,177700.0],["2022-05-03",65.2519,65.6577,64.5969,65.0028,151600.0],["2022-05-04",64.9198,67.189,63.0335,67.0967,168000.0],["2022-05-05",65.8422,67.4177,62.9735,64.1819,181300.0],["2022-05-06",64.0066,64.0066,61.6268,62.171,215100.0],["2022-05-09",61.4792,62.2356,59.6897,59.9387,230200.0],["2022-05-10",61.3869,61.5714,58.9518,59.9664,308400.0],["2022-05-11",59.745,60.8335,58.14,58.343,190000.0],["2022-05-12",57.8633,59.6989,56.7748,58.6566,232700.0],["2022-05-13",59.948,61.1886,58.3937,60.0956,289500.0],["2022-05-16",59.7542,59.888,58.2876,59.1547,173700.0],["2022-05-17",60.5568,61.6544,59.2193,61.1748,306100.0],["2022-05-18",60.0033,61.7882,58.3061,59.0717,164700.0],["2022-05-19",58.509,60.1601,58.0478,59.3576,193100.0],["2022-05-20",60.3354,60.3538,58.1815,59.496,246700.0],["2022-05-23",60.0863,61.1563,58.3614,59.9018,291800.0],["2022-05-24",59.3115,60.0771,57.9648,59.9295,224500.0],["2022-05-25",59.9295,62.1064,59.3715,61.6821,438200.0],["2022-05-26",65.3902,66.3034,61.8943,63.8313,303100.0],["2022-05-27",63.8313,65.2242,63.407,64.7999,370600.0],["2022-05-31",64.7814,65.215,63.4347,64.1542,292000.0],["2022-06-01",64.3018,65.0351,62.3093,62.7798,249000.0],["2022-06-02",62.7798,64.4401,62.7798,64.4401,253200.0],["2022-06-03",63.9512,64.2833,62.7244,63.4531,232200.0],["2022-06-06",64.1081,65.4548,63.7945,64.929,143800.0],["2022-06-07",64.0619,64.9382,63.7206,64.5324,132200.0],["2022-06-08",64.5693,65.0951,63.324,64.0158,170400.0],["2022-06-09",64.062,64.5693,63.1211,63.6007,450900.0],["2022-06-10",62.5953,62.8167,60.8243,61.7282,200700.0],["2022-06-13",59.7819,60.6499,58.5274,59.127,186400.0],["2022-06-14",59.2105,61.1273,56.9736,57.549,451900.0],["2022-06-15",58.3937,60.6446,58.1153,59.7303,260600.0],["2022-06-16",58.3844,58.6165,57.0107,58.5237,259200.0],["2022-06-17",58.8857,60.3801,58.3566,59.3591,313400.0],["2022-06-21",60.4079,61.7631,60.3244,60.9463,197000.0],["2022-06-22",60.2223,61.7353,57.3356,61.0298,145100.0],["2022-06-23",61.429,63.3782,60.1388,63.3689,173100.0],["2022-06-24",64.1022,65.7359,63.7217,65.6152,296000.0],["2022-06-27",66.0515,66.0515,64.455,64.9747,126900.0],["2022-06-28",65.5781,66.2649,63.768,64.0744,142800.0],["2022-06-29",64.5385,64.5385,61.8374,62.2643,227100.0],["2022-06-30",61.3083,63.0719,60.1898,62.3572,182600.0],["2022-07-01",61.9395,63.2789,61.9116,63.174,139400.0],["2022-07-05",61.9859,65.2718,61.2619,65.2161,181600.0],["2022-07-06",65.2811,65.9958,63.6938,64.4085,123000.0],["2022-07-07",64.9747,66.2371,64.9747,65.8751,173900.0],["2022-07-08",65.3646,66.2371,65.114,65.114,223400.0],["2022-07-11",64.622,64.622,62.1901,62.7192,193400.0],["2022-07-12",62.7563,63.8794,61.5775,62.153,138100.0],["2022-07-13",61.1227,61.726,60.2409,60.5008,145800.0],["2022-07-14",59.786,60.1295,58.7372,59.9624,237800.0],["2022-07-15",61.4475,62.1901,60.5657,61.3547,288200.0],["2022-07-18",61.8745,63.2668,61.5589,61.6889,261900.0],["2022-07-19",62.3386,63.9351,62.2829,63.5731,160000.0],["2022-07-20",63.304,64.919,62.7934,64.687,243000.0],["2022-07-21",64.3435,66.7476,63.7309,66.729,205400.0],["2022-07-22",66.8683,67.3584,65.7312,66.6734,197400.0],["2022-07-25",67.0261,67.3138,66.1071,67.3138,281800.0],["2022-07-26",66.8404,66.9797,64.2507,65.7451,181400.0],["2022-07-27",66.1907,67.9543,65.8658,67.3324,150600.0],["2022-07-28",67.3695,70.6554,67.3185,69.9592,267000.0],["2022-07-29",70.0242,71.0174,68.3998,70.1449,143900.0],["2022-08-01",69.2631,70.9246,68.9521,70.0985,275600.0],["2022-08-02",68.9846,69.458,66.8868,67.3138,291800.0],["2022-08-03",68.1585,68.9568,67.7315,68.3441,170600.0],["2022-08-04",68.5669,69.3791,67.945,69.161,187100.0],["2022-08-05",68.372,69.0125,67.6016,68.0842,98400.0],["2022-08-08",68.5947,69.3652,67.5273,68.1863,132800.0],["2022-08-09",67.2488,67.2488,65.889,66.794,144900.0],["2022-08-10",68.4091,69.523,66.8126,69.2909,144600.0],["2022-08-11",69.7179,70.6554,69.2259,70.3212,185700.0],["2022-08-12",70.6925,72.1981,70.1449,72.057,156700.0],["2022-08-15",71.6857,73.5236,71.6857,73.3379,175500.0],["2022-08-16",73.013,73.8948,72.2055,72.6046,143400.0],["2022-08-17",71.6022,72.4468,71.0916,72.2333,131500.0],["2022-08-18",71.9085,72.1312,71.2494,71.9549,217000.0],["2022-08-19",71.2587,71.2587,69.5137,70.3027,141200.0],["2022-08-22",69.161,69.161,67.7362,68.7618,96500.0],["2022-08-23",69.0774,69.82,68.1399,68.437,144900.0],["2022-08-24",68.242,69.2167,68.1334,68.4277,89400.0],["2022-08-25",68.8361,70.1309,68.8361,69.5601,122300.0],["2022-08-26",69.6158,69.6158,65.114,65.1511,108100.0],["2022-08-29",64.7055,64.8077,63.8423,64.0929,128100.0],["2022-08-30",64.0094,64.687,63.7588,64.5478,121500.0],["2022-08-31",64.7148,65.1975,64.0558,64.5849,131500.0],["2022-09-01",63.6938,64.5106,61.9905,63.4153,161600.0],["2022-09-02",64.1115,64.4828,61.5589,62.2643,104300.0],["2022-09-06",63.963,65.114,62.8398,64.4271,241700.0],["2022-09-07",64.0465,64.9933,63.2529,64.7984,152700.0],["2022-09-08",63.963,66.2742,63.7124,65.9679,178800.0],["2022-09-09",66.2649,67.7965,66.2649,67.3974,142500.0],["2022-09-12",68.0007,68.7526,67.6016,68.5669,232200.0],["2022-09-13",66.9518,68.1863,64.8866,65.5688,196100.0],["2022-09-14",65.4381,66.2129,64.7846,66.0542,151400.0],["2022-09-15",65.6155,66.829,64.5046,65.0367,175100.0],["2022-09-16",64.5419,65.1254,62.9083,65.0087,256100.0],["2022-09-19",64.2526,66.6143,64.2059,66.521,121900.0],["2022-09-20",65.7088,65.8022,63.9538,64.9807,124400.0],["2022-09-21",65.6435,66.5723,64.0472,64.1499,133600.0],["2022-09-22",64.0379,64.0379,61.2374,61.3307,190200.0],["2022-09-23",60.6306,60.8864,59.2957,60.1918,171800.0],["2022-09-26",60.0612,61.228,59.1277,59.2584,172400.0],["2022-09-27",60.0051,60.4346,57.6415,58.1008,217800.0],["2022-09-28",58.3715,58.8103,57.6341,58.2875,270100.0],["2022-09-29",57.522,58.197,56.1451,57.494,160500.0],["2022-09-30",57.0926,57.5407,55.5617,55.6457,271100.0],["2022-10-03",56.1498,58.5209,55.6924,58.2875,202800.0],["2022-10-04",59.5291,61.172,59.5197,61.1534,151200.0],["2022-10-05",60.1172,60.9293,59.4824,60.6026,123700.0],["2022-10-06",60.3225,61.2467,59.3797,59.6131,114500.0],["2022-10-07",58.7916,58.7916,56.1498,56.3552,148600.0],["2022-10-10",56.8313,57.0086,55.6411,55.8791,119200.0],["2022-10-11",55.4964,55.9351,54.0308,54.7682,190500.0],["2022-10-12",54.6936,55.0109,53.4987,54.5909,128100.0],["2022-10-13",53.2373,56.5232,52.0984,56.1218,125100.0],["2022-10-14",56.6446,57.2653,53.6294,54.0214,133500.0],["2022-10-17",55.3843,56.7099,55.3843,56.4205,97600.0],["2022-10-18",57.7554,58.3435,56.4112,57.1393,141500.0],["2022-10-19",56.3925,56.8686,54.3575,55.2537,229300.0],["2022-10-20",55.375,55.8231,52.7145,53.5173,178600.0],["2022-10-21",53.9374,55.3937,52.2291,55.1603,203600.0],["2022-10-24",55.5244,55.8231,54.1895,54.3948,645900.0],["2022-10-25",54.6749,56.2058,54.4602,55.8511,269900.0],["2022-10-26",56.0098,56.358,54.7262,54.8989,294900.0],["2022-10-27",55.543,56.0471,54.5349,55.0763,184700.0],["2022-10-28",55.3843,57.354,54.7776,56.9433,205800.0],["2022-10-31",56.7659,56.9199,55.6924,55.8418,205500.0],["2022-11-01",59.165,60.1825,54.3948,57.8768,573000.0],["2022-11-02",58.3435,61.4427,58.1214,59.6598,631900.0],["2022-11-03",58.7356,61.3494,58.3809,58.9876,286600.0],["2022-11-04",60.0332,61.256,59.4077,60.948,327900.0],["2022-11-07",61.4334,62.6096,60.4859,62.4509,159600.0],["2022-11-08",62.5349,64.3179,61.9842,63.2164,266200.0],["2022-11-09",62.4509,63.4591,61.7414,61.8815,206200.0],["2022-11-10",64.4299,68.2666,64.2059,67.8652,235900.0],["2022-11-11",68.0986,71.8699,68.0603,71.0577,265600.0],["2022-11-14",69.7789,70.3035,67.7158,67.7438,253000.0],["2022-11-15",69.2561,70.5443,68.7987,68.9854,191800.0],["2022-11-16",68.3786,69.6295,67.9586,69.3775,207000.0],["2022-11-17",68.0612,68.9854,67.5198,68.1639,158300.0],["2022-11-18",69.5641,70.9737,67.2024,68.752,170800.0],["2022-11-21",68.4253,70.6377,67.5665,68.7893,199600.0],["2022-11-22",69.0321,70.2736,68.64,69.7975,263300.0],["2022-11-23",69.5735,70.3763,68.9434,69.3681,100800.0],["2022-11-25",68.948,70.3483,68.948,69.4708,99800.0],["2022-11-28",68.7707,69.5688,68.0986,68.3786,136100.0],["2022-11-29",68.528,69.1301,67.7485,67.8745,110300.0],["2022-11-30",68.2666,69.2001,65.8955,68.9667,435100.0],["2022-12-01",69.4335,69.8563,67.7438,68.0239,239300.0],["2022-12-02",67.2678,69.1441,66.6703,67.9865,160200.0],["2022-12-05",67.5385,67.5385,65.8208,65.9328,146100.0],["2022-12-06",65.7181,65.8582,64.4766,64.7566,160300.0],["2022-12-07",64.6633,67.2211,64.0752,64.3646,178100.0],["2022-12-08",64.8873,65.6155,64.1032,65.4007,159100.0],["2022-12-09",64.9247,65.7695,64.2367,65.2514,142200.0],["2022-12-12",65.4848,66.885,65.1534,66.521,171500.0],["2022-12-13",69.0601,69.8769,66.8103,67.9772,215600.0],["2022-12-14",67.5924,69.235,67.123,67.3952,207900.0],["2022-12-15",66.2032,68.6249,65.1988,65.5461,216500.0],["2022-12-16",64.476,65.5039,61.9698,63.1807,427800.0],["2022-12-19",63.0493,63.7186,61.585,61.6319,178000.0],["2022-12-20",61.5474,63.1901,60.5525,62.5518,150500.0],["2022-12-21",63.0774,63.8565,62.0027,63.4435,181100.0],["2022-12-22",62.7865,62.7865,61.2283,61.7352,125300.0],["2022-12-23",61.6882,61.9886,58.9192,61.5193,156000.0],["2022-12-27",61.876,62.9836,60.3272,60.9655,121100.0],["2022-12-28",61.0124,61.7258,59.4261,59.7171,155600.0],["2022-12-29",60.3178,60.9326,59.0976,60.3741,206100.0],["2022-12-30",59.9236,60.0784,58.7127,59.9611,182400.0],["2023-01-03",60.7308,61.5944,59.6608,60.9561,227700.0],["2023-01-04",61.6225,62.4485,60.0362,61.6507,236400.0],["2023-01-05",61.1814,62.1482,60.177,60.3084,117800.0],["2023-01-06",61.1626,61.8882,60.4304,61.5756,111600.0],["2023-01-09",61.9604,64.0245,61.2846,62.7865,174800.0],["2023-01-10",62.7583,64.3165,62.7395,64.3165,117800.0],["2023-01-11",65.0486,66.419,64.6732,66.3533,149000.0],["2023-01-12",66.9447,68.0429,65.4475,67.9397,172800.0],["2023-01-13",67.1043,69.404,66.8039,68.8596,138900.0],["2023-01-17",68.4372,69.113,67.4093,68.6437,174900.0],["2023-01-18",68.8971,70.061,67.8927,67.9772,117200.0],["2023-01-19",67.3201,67.6487,66.2923,67.3858,149600.0],["2023-01-20",68.1368,70.23,67.4046,69.066,205800.0],["2023-01-23",69.2538,70.9527,68.7657,70.3989,188400.0],["2023-01-24",70.1924,71.2738,69.7419,70.4646,140500.0],["2023-01-25",69.7231,70.4909,68.9027,70.2675,166800.0],["2023-01-26",70.8777,71.3141,69.8733,71.2907,220600.0],["2023-01-27",71.1123,73.0272,71.1123,72.4546,154300.0],["2023-01-30",71.76,73.0741,71.6567,72.1824,123000.0],["2023-01-31",72.3513,73.6091,72.2575,73.0835,178700.0],["2023-02-01",72.7362,74.7637,72.0885,73.7969,146000.0],["2023-02-02",74.5008,75.9229,74.0878,74.6698,145200.0],["2023-02-03",73.4402,75.0359,73.4402,74.9702,157100.0],["2023-02-06",74.1723,75.4958,73.6373,73.7875,333500.0],["2023-02-07",68.2682,73.6748,68.2682,72.708,407000.0],["2023-02-08",72.6611,73.656,71.9946,73.3275,231400.0],["2023-02-09",73.9283,74.1911,71.0184,71.2531,173700.0],["2023-02-10",70.9809,72.755,70.5538,72.4734,190600.0],["2023-02-13",72.9239,74.6886,72.5297,74.3131,156700.0],["2023-02-14",73.8626,75.111,73.5716,74.8857,136100.0],["2023-02-15",74.4258,76.0027,73.9189,75.7962,121100.0],["2023-02-16",74.9795,76.2467,73.3134,75.5803,150600.0],["2023-02-17",75.6648,76.1623,74.85,75.9839,128700.0],["2023-02-21",74.8294,75.8197,73.4449,74.1066,293000.0],["2023-02-22",74.2099,74.6886,72.3044,72.83,180400.0],["2023-02-23",73.3369,73.7969,72.417,73.3463,92900.0],["2023-02-24",72.3701,73.1116,71.821,72.7362,85800.0],["2023-02-27",73.4026,74.3694,72.999,73.2149,104800.0],["2023-02-28",73.121,74.055,72.5813,73.0272,160900.0],["2023-03-01",72.9896,73.7499,72.6423,72.877,130100.0],["2023-03-02",72.3325,72.7174,71.7412,72.5484,82100.0],["2023-03-03",73.121,73.4965,72.7362,72.7831,107600.0],["2023-03-06",72.7268,74.0878,72.1683,73.1586,143800.0],["2023-03-07",72.2293,72.2293,70.7932,71.3,356300.0],["2023-03-08",71.469,73.1022,71.3751,72.7456,220700.0],["2023-03-09",72.6235,72.7737,68.6972,68.7938,188400.0],["2023-03-10",68.4371,68.4371,61.2095,61.4254,875200.0],["2023-03-13",60.3084,62.993,58.6376,60.7871,550300.0],["2023-03-14",63.5261,64.1778,61.2783,61.9866,556300.0],["2023-03-15",62.4494,63.4789,61.2877,63.0445,408100.0],["2023-03-16",62.2511,65.5946,62.0622,64.9901,268600.0],["2023-03-17",64.2062,65.6418,63.4978,65.0373,531400.0],["2023-03-20",65.5284,66.7752,64.5084,65.2923,212400.0],["2023-03-21",66.2557,67.918,65.2687,67.3135,121400.0],["2023-03-22",67.2191,67.8141,65.7174,65.9913,198600.0],["2023-03-23",66.2463,67.7386,66.1282,67.2191,219300.0],["2023-03-24",66.5202,67.4174,65.5946,67.1908,147200.0],["2023-03-27",68.0974,68.5602,67.2852,67.8047,110500.0],["2023-03-28",67.5402,67.918,66.9168,67.7102,88700.0],["2023-03-29",68.343,68.8814,67.0207,67.5591,97900.0],["2023-03-30",68.2202,68.6547,67.2002,67.3891,149900.0],["2023-03-31",68.0313,70.147,67.696,69.8731,221200.0],["2023-04-03",69.5047,70.4964,67.6913,68.2674,237200.0],["2023-04-04",68.2391,68.7284,66.4918,66.728,184000.0],["2023-04-05",66.3502,66.9414,65.8496,66.8035,212700.0],["2023-04-06",66.8224,67.5638,66.114,66.9357,139700.0],["2023-04-10",66.5485,67.5402,66.3879,66.6618,262000.0],["2023-04-11",67.1057,68.4469,66.5485,67.6819,171300.0],["2023-04-12",68.2769,69.1081,67.6347,67.7764,129100.0],["2023-04-13",68.1919,68.9475,67.8944,68.4658,153100.0],["2023-04-14",68.6453,69.2119,67.3608,67.9558,133100.0],["2023-04-17",67.6819,68.428,67.3513,68.173,133000.0],["2023-04-18",68.3336,69.8259,68.3052,69.8259,270600.0],["2023-04-19",69.6086,71.2237,69.3961,70.3075,189300.0],["2023-04-20",69.8825,69.8825,68.31,69.0608,200400.0],["2023-04-21",68.9192,70.062,68.2958,69.7503,202400.0],["2023-04-24",69.6464,70.3737,69.1931,69.7314,102700.0],["2023-04-25",69.3158,69.4386,68.565,69.023,176800.0],["2023-04-26",68.5036,69.3347,67.2191,67.9274,161700.0],["2023-04-27",68.3147,68.7303,67.3891,68.7303,161300.0],["2023-04-28",68.6169,69.8448,68.2864,69.5897,194500.0],["2023-05-01",69.5614,70.6239,68.1919,68.4752,122900.0],["2023-05-02",68.1447,68.1447,65.8401,67.2285,121400.0],["2023-05-03",67.2757,68.088,65.8685,66.1329,123900.0],["2023-05-04",65.5757,65.5757,62.4872,62.8083,260700.0],["2023-05-05",63.8662,64.1117,62.8744,63.5639,206300.0],["2023-05-08",63.5734,63.7623,62.1,62.9028,186400.0],["2023-05-09",62.7139,63.3609,61.9394,63.0067,67600.0],["2023-05-10",63.9511,64.0928,62.3644,62.7139,113600.0],["2023-05-11",62.3266,62.3266,60.9666,61.0138,142700.0],["2023-05-12",61.3727,61.9394,60.2582,60.6266,105900.0],["2023-05-15",60.7777,62.6383,60.7777,62.1566,190700.0],["2023-05-16",61.7694,61.7694,60.4282,60.9005,140100.0],["2023-05-17",61.3822,63.0445,60.3904,62.7233,298600.0],["2023-05-18",62.5816,64.0692,61.9772,63.6772,297500.0],["2023-05-19",64.5084,64.6029,63.2617,63.5734,185200.0],["2023-05-22",63.6489,65.5001,63.4034,65.1412,270200.0],["2023-05-23",64.9334,65.4907,63.5639,64.0834,245900.0],["2023-05-24",63.6584,63.7528,62.2417,62.9122,249500.0],["2023-05-25",62.3361,63.9134,59.3704,62.2133,306900.0],["2023-05-26",63.6584,63.6584,61.2972,62.4778,205000.0],["2023-05-30",62.8556,63.715,62.5628,63.3656,185200.0],["2023-05-31",63.3561,64.2723,62.7517,64.1401,424100.0],["2023-06-01",64.2723,66.3313,62.5108,66.0196,297000.0],["2023-06-02",66.7469,68.5225,66.7469,67.7764,245700.0],["2023-06-05",67.2852,67.4552,66.1896,67.2002,146200.0],["2023-06-06",67.4363,70.5437,66.8413,70.3737,236700.0],["2023-06-07",70.4303,72.2532,69.9203,72.0738,321500.0],["2023-06-08",71.6487,72.546,70.9403,72.2059,286300.0],["2023-06-09",72.1021,72.6688,71.0537,71.2615,160700.0],["2023-06-12",71.1859,71.9028,70.3548,71.1765,237400.0],["2023-06-13",71.3748,72.8954,71.0537,72.121,268400.0],["2023-06-14",72.2397,74.0144,72.0782,73.0092,273400.0],["2023-06-15",72.4962,74.9758,72.2872,74.8333,180600.0],["2023-06-16",75.6028,75.6028,73.6362,73.9782,248300.0],["2023-06-20",73.3702,74.6718,72.8192,73.6553,133200.0],["2023-06-21",73.1802,74.4628,72.9332,73.9023,218700.0],["2023-06-22",73.5888,73.5888,72.0735,73.3418,249400.0],["2023-06-23",72.6007,73.4082,71.5462,71.8312,726500.0],["2023-06-26",71.5367,73.0567,71.5367,72.2682,163500.0],["2023-06-27",72.6862,73.9593,71.7647,73.6267,198100.0],["2023-06-28",73.8928,74.2443,73.0947,73.8643,165300.0],["2023-06-29",73.9878,75.9828,73.6743,75.6883,170700.0],["2023-06-30",76.1063,76.7428,75.6598,75.9828,126600.0],["2023-07-03",76.0493,76.3533,75.4033,75.8213,78700.0],["2023-07-05",75.6218,75.6693,74.6433,74.8903,110600.0],["2023-07-06",73.9593,74.2063,72.6482,74.1493,114400.0],["2023-07-07",74.2823,75.0898,74.1683,74.3108,157600.0],["2023-07-10",74.2538,75.5838,74.2538,74.6338,101800.0],["2023-07-11",75.2038,76.9993,74.6908,76.8093,167500.0],["2023-07-12",78.2344,78.9231,77.8544,78.1869,126900.0],["2023-07-13",78.4624,80.5904,78.4149,80.4574,101100.0],["2023-07-14",80.2579,80.408,78.9279,79.9444,109100.0],["2023-07-17",79.5264,81.968,79.5264,81.645,196100.0],["2023-07-18",81.911,82.7185,80.9704,81.8064,368300.0],["2023-07-19",81.8444,83.849,81.8444,82.671,212000.0],["2023-07-20",81.6259,82.8942,81.6259,82.6045,120700.0],["2023-07-21",83.222,83.83,82.044,82.12,118200.0],["2023-07-24",82.0915,82.918,81.987,82.918,114200.0],["2023-07-25",82.9655,84.685,82.9655,83.602,197600.0],["2023-07-26",83.374,84.4665,82.253,84.2005,156200.0],["2023-07-27",84.533,85.236,82.3698,82.994,182200.0],["2023-07-28",83.925,84.0865,82.329,82.3765,265900.0],["2023-07-31",82.405,84.115,82.405,84.0105,280000.0],["2023-08-01",81.4929,84.039,81.4929,83.8015,254900.0],["2023-08-02",83.298,86.243,82.785,86.034,331700.0],["2023-08-03",85.7585,87.4116,85.0413,87.1931,213500.0],["2023-08-04",87.1931,88.9031,83.6115,86.9461,306500.0],["2023-08-07",87.1266,88.7891,87.1266,88.3331,212700.0],["2023-08-08",87.2216,88.5231,84.5805,87.3451,231500.0],["2023-08-09",87.3546,88.1051,85.3595,86.8986,125200.0],["2023-08-10",87.1361,89.4921,87.1361,88.3996,424600.0],["2023-08-11",87.8106,88.5516,87.4021,88.2001,239700.0],["2023-08-14",88.1431,89.2166,87.7773,88.5421,282200.0],["2023-08-15",88.1051,88.1051,86.3,87.2691,348100.0],["2023-08-16",87.2691,88.1811,86.9366,87.5446,284800.0],["2023-08-17",87.9721,88.1811,86.015,86.1005,106800.0],["2023-08-18",85.293,87.2026,85.274,87.1076,170300.0],["2023-08-21",86.9651,87.6396,85.692,86.8701,157500.0],["2023-08-22",86.7941,87.2216,85.35,85.8441,152000.0],["2023-08-23",86.1956,86.9271,86.0103,86.7371,173600.0],["2023-08-24",86.4045,87.2501,85.1885,85.331,165000.0],["2023-08-25",85.4545,85.7775,84.6708,85.3975,115700.0],["2023-08-28",85.426,87.1551,84.9985,86.7751,144100.0],["2023-08-29",86.4996,88.3521,86.0531,88.3521,144000.0],["2023-08-30",88.1146,88.8841,87.5493,87.9531,148500.0],["2023-08-31",87.9246,88.6846,87.1076,88.1526,218600.0],["2023-09-01",88.7511,89.6156,88.3141,88.5041,179400.0],["2023-09-05",87.9721,88.4566,86.9983,87.8106,155800.0],["2023-09-06",87.9436,88.2001,86.49,86.7846,135100.0],["2023-09-07",86.5661,87.0886,85.293,86.7086,240600.0],["2023-09-08",86.5851,88.3806,86.1101,86.4901,148700.0],["2023-09-11",86.623,87.4401,86.262,86.3285,143600.0],["2023-09-12",85.5875,88.3236,85.5875,87.1551,127100.0],["2023-09-13",87.1836,87.8581,86.6516,87.2691,133400.0],["2023-09-14",87.8753,88.4863,86.2237,87.0352,140600.0],["2023-09-15",87.1116,87.7798,85.9469,87.7703,350500.0],["2023-09-18",88.0185,88.0185,86.8443,87.2834,82500.0],["2023-09-19",87.4839,87.818,86.2619,86.8251,91700.0],["2023-09-20",86.9111,88.7154,86.9111,87.2357,153200.0],["2023-09-21",86.4433,86.4624,84.7059,85.6748,142800.0],["2023-09-22",85.8228,86.5388,84.8968,85.1927,122900.0],["2023-09-25",84.7631,87.0018,84.2476,86.4624,131100.0],["2023-09-26",85.9755,86.5579,85.6414,86.0805,144800.0],["2023-09-27",86.1092,86.7201,85.1259,85.9373,285200.0],["2023-09-28",86.1474,87.2834,85.4887,86.5865,242500.0],["2023-09-29",86.8443,87.9755,86.0376,86.3383,203100.0],["2023-10-02",86.1855,86.1855,84.4099,85.1545,118400.0],["2023-10-03",84.9922,86.071,83.4266,83.6366,220300.0],["2023-10-04",83.8467,84.8013,82.6916,83.9899,218900.0],["2023-10-05",83.9708,85.0018,82.5865,84.4004,205200.0],["2023-10-06",83.7703,85.7464,83.7321,85.0113,212000.0],["2023-10-09",84.4385,85.1135,83.6319,84.0471,127700.0],["2023-10-10",83.9707,84.6104,83.4648,83.608,160700.0],["2023-10-11",83.9899,84.7345,83.5316,84.5149,136200.0],["2023-10-12",84.6008,85.04,82.8252,83.0352,138400.0],["2023-10-13",83.3216,84.1903,81.5078,81.966,133100.0],["2023-10-16",82.9302,83.8085,82.3097,82.6915,175100.0],["2023-10-17",82.0233,83.1593,81.6032,82.071,195000.0],["2023-10-18",81.2596,81.2596,78.6438,79.2739,149700.0],["2023-10-19",79.188,79.4076,77.8324,77.9756,114100.0],["2023-10-20",77.8801,78.2047,75.8945,76.2095,167700.0],["2023-10-23",75.7608,77.8849,75.0926,77.2405,177100.0],["2023-10-24",77.6415,78.2524,76.7632,78.052,149300.0],["2023-10-25",77.5174,77.7369,75.5412,76.515,98700.0],["2023-10-26",76.5914,77.9947,76.5914,77.5651,122700.0],["2023-10-27",77.966,77.966,76.4577,77.0973,107000.0],["2023-10-30",77.6033,80.0376,77.6033,79.8371,169300.0],["2023-10-31",79.5507,80.3622,79.2739,80.3049,146500.0],["2023-11-01",80.5627,81.8658,79.4457,81.355,157900.0],["2023-11-02",82.1665,84.5149,81.7369,84.1044,288800.0],["2023-11-03",85.3455,87.8657,85.2739,87.7703,305500.0],["2023-11-06",87.4552,87.8848,84.5913,85.3073,356500.0],["2023-11-07",87.5889,87.7989,81.0018,83.5698,281000.0],["2023-11-08",83.9326,86.682,82.2906,86.2715,169800.0],["2023-11-09",86.9397,87.7512,85.3073,85.4791,217300.0],["2023-11-10",85.7178,86.8633,85.2261,86.2046,190600.0],["2023-11-13",85.6796,86.3956,85.3264,85.6319,110700.0],["2023-11-14",87.818,88.6199,87.3216,87.9039,233200.0],["2023-11-15",87.7512,89.8896,86.7011,89.5745,197500.0],["2023-11-16",89.2595,90.1569,87.7607,88.1235,194700.0],["2023-11-17",88.8395,89.7655,88.3096,88.8681,184800.0],["2023-11-20",88.8681,90.0089,88.6963,89.4791,156100.0],["2023-11-21",88.954,89.9087,88.829,89.0781,128400.0],["2023-11-22",89.8323,90.4146,89.2929,89.7273,70700.0],["2023-11-24",89.355,90.6915,89.355,90.596,36100.0],["2023-11-27",90.386,91.2356,89.7178,91.0638,140600.0],["2023-11-28",91.0638,91.3311,90.0996,90.176,113800.0],["2023-11-29",91.0161,92.9922,90.6915,92.9254,254000.0],["2023-11-30",93.6509,94.806,92.8776,93.4122,372000.0],["2023-12-01",93.0781,94.5196,92.0041,94.1855,268700.0],["2023-12-04",93.7845,95.5506,93.7845,95.2547,252400.0],["2023-12-05",94.7296,95.3549,93.4981,95.0733,144200.0],["2023-12-06",95.9611,97.5745,95.9611,97.4217,229200.0],["2023-12-07",97.6222,98.8738,96.658,96.9731,227000.0],["2023-12-08",96.6103,99.3119,96.6103,98.9874,106400.0],["2023-12-11",98.7296,100.3716,98.7296,100.2189,139600.0],["2023-12-12",100.7917,100.868,99.2117,100.2857,195500.0],["2023-12-13",100.5625,104.0136,99.8943,102.7391,327100.0],["2023-12-14",104.086,107.4219,103.7361,104.872,589800.0],["2023-12-15",104.6707,106.123,103.3766,104.479,598300.0],["2023-12-18",104.8624,105.8019,103.5779,105.4951,163700.0],["2023-12-19",106.2524,108.1984,105.2363,106.8755,184500.0],["2023-12-20",106.8276,108.9557,104.9392,104.9679,234600.0],["2023-12-21",105.6964,106.4825,104.642,106.425,227800.0],["2023-12-22",106.6551,108.5723,106.4633,107.5561,147600.0],["2023-12-26",107.1823,109.9527,107.1823,109.9527,101700.0],["2023-12-27",109.9527,112.1383,109.2912,110.9113,152200.0],["2023-12-28",110.3745,111.2756,109.9527,110.4224,120100.0],["2023-12-29",110.7483,110.7483,108.5435,108.7448,102200.0],["2024-01-02",107.8437,108.045,105.2842,107.1631,168700.0],["2024-01-03",106.31,106.9666,103.5779,103.7601,216600.0],["2024-01-04",104.1147,104.6305,103.1657,103.3095,120500.0],["2024-01-05",102.4563,104.2585,102.1688,103.3478,136700.0],["2024-01-08",103.5779,105.7348,103.3383,105.6869,129100.0],["2024-01-09",104.6803,105.5862,103.9709,104.4407,118400.0],["2024-01-10",104.0476,106.5592,103.3958,106.54,131200.0],["2024-01-11",104.2489,105.9457,103.2568,105.7923,185400.0],["2024-01-12",107.1152,108.2847,105.2843,107.8725,261500.0],["2024-01-16",107.4411,108.879,106.2524,108.764,162400.0],["2024-01-17",107.2398,109.5069,107.2398,109.3392,153900.0],["2024-01-18",110.2786,110.6429,108.5914,110.5278,157000.0],["2024-01-19",111.0743,114.2664,110.5662,113.7967,205000.0],["2024-01-22",115.273,116.0494,114.3623,114.8704,242400.0],["2024-01-23",115.7906,115.7906,111.103,112.0424,293400.0],["2024-01-24",113.6913,113.6913,109.761,109.761,555000.0],["2024-01-25",111.5727,111.8411,109.9239,110.9688,225200.0],["2024-01-26",111.5535,111.8124,110.4607,110.8154,110400.0],["2024-01-29",110.6716,113.3366,110.6716,113.2311,115000.0],["2024-01-30",112.7326,113.3366,112.5793,113.0202,90600.0],["2024-01-31",112.2725,113.9405,111.0167,111.1414,158100.0],["2024-02-01",111.5056,113.6242,109.9527,113.5954,131000.0],["2024-02-02",112.2342,115.3928,111.9274,114.8033,176500.0],["2024-02-05",113.4516,114.4869,111.3906,114.1226,172900.0],["2024-02-06",108.4189,110.4703,104.086,107.6424,546900.0],["2024-02-07",107.9588,109.9143,106.3291,109.3967,291000.0],["2024-02-08",108.8024,111.4098,108.2857,108.4956,278800.0],["2024-02-09",109.4063,111.5152,108.2943,111.0838,339000.0],["2024-02-12",111.4002,112.9435,111.1318,111.7932,258500.0],["2024-02-13",108.4093,109.2117,105.2459,106.2812,302500.0],["2024-02-14",107.6424,111.5823,107.374,111.4481,275200.0],["2024-02-15",112.6368,115.1627,111.7165,113.3845,304800.0],["2024-02-16",113.1161,115.0937,112.5697,114.4965,249100.0],["2024-02-20",113.3078,113.7584,112.0377,112.7422,220300.0],["2024-02-21",112.2533,113.1448,110.7819,112.0712,210400.0],["2024-02-22",112.2438,115.3305,112.2438,114.4965,178600.0],["2024-02-23",114.8032,115.1627,113.6529,114.1226,143100.0],["2024-02-26",113.8063,116.8547,111.8315,111.8891,260900.0],["2024-02-27",112.6464,114.1562,111.2756,112.1096,441300.0],["2024-02-28",111.266,112.0712,109.4446,109.7035,242200.0],["2024-02-29",111.1797,111.3523,109.0995,110.0965,454600.0],["2024-03-01",110.3457,112.3013,109.6172,109.991,184600.0],["2024-03-04",110.3361,111.0311,107.6424,108.0355,316000.0],["2024-03-05",102.0921,104.4886,100.0886,103.3478,1517500.0],["2024-03-06",104.2489,104.9679,101.9099,102.6001,583100.0],["2024-03-07",103.6258,104.8001,102.0921,104.2681,567900.0],["2024-03-08",104.6803,105.15,99.1434,103.6163,319900.0],["2024-03-11",103.415,103.8751,102.4276,103.8559,243100.0],["2024-03-12",103.415,104.4071,103.0507,103.7409,197800.0],["2024-03-13",103.4149,104.0342,102.9069,103.3383,201700.0],["2024-03-14",103.1217,103.7185,101.1532,102.3228,319800.0],["2024-03-15",101.5719,103.1842,101.5623,102.1591,336000.0],["2024-03-18",102.265,103.035,101.7355,101.8125,144800.0],["2024-03-19",101.2254,102.5874,101.2254,101.9666,142500.0],["2024-03-20",101.7741,104.4308,101.6971,103.9206,201400.0],["2024-03-21",104.5463,106.5186,104.5463,104.8928,266300.0],["2024-03-22",104.9217,104.9217,103.3623,103.7859,124600.0],["2024-03-25",103.9591,104.2479,103.2083,103.2083,151600.0],["2024-03-26",104.1035,106.5822,103.3816,105.9324,312400.0],["2024-03-27",106.7506,107.4726,105.9421,106.7218,209600.0],["2024-03-28",106.8854,109.3592,106.3848,108.541,346300.0],["2024-04-01",108.8779,108.8779,105.8169,107.126,213000.0],["2024-04-02",105.48,106.9624,105.48,106.4522,197000.0],["2024-04-03",105.8073,109.4179,105.8073,108.9646,378300.0],["2024-04-04",109.8598,110.0715,106.4715,106.7891,264100.0],["2024-04-05",106.741,108.9742,106.0672,108.5507,181000.0],["2024-04-08",109.34,112.4876,108.2523,112.0737,288300.0],["2024-04-09",112.5358,113.0363,110.3507,112.1603,177900.0],["2024-04-10",109.4747,111.7753,108.1753,110.8609,249800.0],["2024-04-11",108.7336,110.8994,108.7336,109.9464,271900.0],["2024-04-12",109.3881,109.7154,105.8025,106.3945,157600.0],["2024-04-15",107.2801,107.7132,105.5715,106.0672,134000.0],["2024-04-16",105.8073,106.7217,104.6233,106.1923,152500.0],["2024-04-17",106.7988,107.1308,105.4511,106.1153,175400.0],["2024-04-18",106.1057,107.2127,105.3116,105.5474,231100.0],["2024-04-19",105.2009,106.4137,104.2864,105.9613,241500.0],["2024-04-22",106.6159,107.7613,105.7303,107.3089,205000.0],["2024-04-23",107.4052,109.6095,106.8324,109.2437,168700.0],["2024-04-24",108.387,109.6095,105.8458,109.0993,148400.0],["2024-04-25",107.9442,109.3785,106.5581,109.1378,180100.0],["2024-04-26",109.4266,110.5625,107.9057,110.2448,160600.0],["2024-04-29",110.6876,110.8897,109.6288,109.9464,127700.0],["2024-04-30",109.5614,110.5913,107.3667,107.5399,143100.0],["2024-05-01",107.7613,110.1293,106.7506,108.3293,193300.0],["2024-05-02",109.648,111.27,108.2503,111.0149,145100.0],["2024-05-03",112.5165,112.5165,110.2111,111.3421,216400.0],["2024-05-06",112.1315,113.7101,111.1593,113.4021,97800.0],["2024-05-07",113.3058,114.7304,112.8341,113.1229,111600.0],["2024-05-08",112.1219,113.3925,111.4769,112.1411,114200.0],["2024-05-09",112.5069,112.5165,110.6202,111.5058,184600.0],["2024-05-10",111.6117,112.0112,109.9753,110.6972,414000.0],["2024-05-13",111.6887,111.6887,110.4469,110.4469,139900.0],["2024-05-14",111.9101,112.8919,110.0042,111.1496,222800.0],["2024-05-15",112.2374,114.3839,112.0737,113.5754,772300.0],["2024-05-16",113.9508,114.8556,113.0941,113.3443,168500.0],["2024-05-17",113.7967,113.7967,111.1304,111.2748,253500.0],["2024-05-20",111.525,114.0711,111.1208,114.0374,271900.0],["2024-05-21",113.7968,115.5429,111.9486,114.923,147000.0],["2024-05-22",114.8748,115.7989,113.7582,114.7497,308000.0],["2024-05-23",118.1284,122.1231,114.7786,119.5723,444500.0],["2024-05-24",121.2857,124.1927,119.7936,122.2001,486900.0],["2024-05-28",123.9809,126.0697,120.2076,125.136,440900.0],["2024-05-29",123.2974,123.4611,119.1131,119.3316,337100.0],["2024-05-30",119.63,121.3675,119.1584,119.3605,268700.0],["2024-05-31",119.9092,122.9846,117.5027,120.7947,532500.0],["2024-06-03",121.3434,122.8219,118.5615,118.8118,195300.0],["2024-06-04",118.0514,118.0514,116.0396,116.2706,166700.0],["2024-06-05",117.2717,118.8407,115.5486,118.7829,152800.0],["2024-06-06",118.3979,119.6108,116.3284,116.4727,164400.0],["2024-06-07",115.5775,116.0684,113.7967,114.1336,270000.0],["2024-06-10",114.0663,117.0214,114.0278,116.0588,197700.0],["2024-06-11",115.5198,117.1754,115.1155,117.1754,141000.0],["2024-06-12",119.9862,121.2808,118.1187,118.3401,163300.0],["2024-06-13",117.9455,117.9455,113.6524,113.7967,223500.0],["2024-06-14",111.5929,113.6614,111.5543,112.3372,240700.0],["2024-06-17",112.3565,113.3618,111.013,111.6606,186900.0],["2024-06-18",111.8829,114.019,111.2353,112.5982,293100.0],["2024-06-20",111.6606,115.0243,111.6606,113.9224,247900.0],["2024-06-21",113.8257,115.2128,112.2937,113.6034,407000.0],["2024-06-24",113.2361,114.8358,112.8301,112.9558,191700.0],["2024-06-25",113.0428,114.1689,111.7282,114.0287,206100.0],["2024-06-26",113.4971,115.7203,113.3231,113.7968,295000.0],["2024-06-27",114.309,117.5568,114.135,117.2571,337900.0],["2024-06-28",118.5814,120.1617,117.1798,119.4513,1464800.0],["2024-07-01",119.6543,119.6543,116.8222,119.0067,244900.0],["2024-07-02",119.432,123.0277,119.432,123.0083,224000.0],["2024-07-03",123.3467,123.7526,121.5295,121.9258,130600.0],["2024-07-05",121.7035,124.5646,120.7079,122.7764,252800.0],["2024-07-08",123.308,124.2263,121.4908,121.7904,233200.0],["2024-07-09",121.9934,122.6894,120.8577,121.7904,258900.0],["2024-07-10",122.5347,125.0285,121.7615,124.8062,230200.0],["2024-07-11",127.2517,130.7218,126.8651,130.2578,471300.0],["2024-07-12",131.611,133.6843,131.524,132.7999,256100.0],["2024-07-15",133.8342,135.8234,129.847,132.6549,394600.0],["2024-07-16",132.8579,137.483,132.8579,136.8499,495200.0],["2024-07-17",134.8201,137.7682,134.8201,137.3816,381000.0],["2024-07-18",137.2559,140.1557,133.6312,136.299,429500.0],["2024-07-19",136.4053,136.8789,134.7234,135.2164,261200.0],["2024-07-22",136.096,138.8604,134.8007,138.3095,338800.0],["2024-07-23",138.0002,139.943,136.4247,137.1399,301400.0],["2024-07-24",136.4343,137.3158,134.2885,134.5398,259700.0],["2024-07-25",135.0521,140.059,131.5433,137.1109,331400.0],["2024-07-26",139.4501,141.3929,138.3868,139.2954,295300.0],["2024-07-29",139.3438,140.2427,137.7586,137.8649,199000.0],["2024-07-30",138.8895,140.4602,136.9369,138.6091,222700.0],["2024-07-31",140.4843,141.7892,138.7734,139.5467,359400.0],["2024-08-01",139.624,140.175,132.1523,135.487,340400.0],["2024-08-02",129.9871,131.553,126.1401,128.6243,437100.0],["2024-08-05",121.8774,124.9222,119.8379,121.9838,422800.0],["2024-08-06",125.6568,129.9388,120.5242,128.8176,510000.0],["2024-08-07",130.8861,133.6505,127.1937,127.242,274300.0],["2024-08-08",129.6198,132.6839,128.6581,132.1813,303400.0],["2024-08-09",132.0846,132.7999,130.0355,132.5003,293600.0],["2024-08-12",132.365,132.9932,131.1035,131.466,226500.0],["2024-08-13",132.4133,134.9699,132.3263,134.5011,265600.0],["2024-08-14",135.2841,135.6659,133.9937,135.1488,269300.0],["2024-08-15",138.3288,138.3288,135.2357,137.2849,164700.0],["2024-08-16",136.6953,138.4061,136.6953,138.3095,187700.0],["2024-08-19",138.8315,140.5616,137.3719,140.3007,173100.0],["2024-08-20",140.8226,142.1758,137.4105,138.0292,140800.0],["2024-08-21",139.3631,140.4843,137.5507,140.2814,149900.0],["2024-08-22",140.146,142.3305,139.1553,142.3305,179100.0],["2024-08-23",143.4421,146.5835,142.6012,146.3902,228900.0],["2024-08-26",147.3858,148.7873,146.6512,147.8014,208700.0],["2024-08-27",147.0861,149.3383,146.1775,148.4684,230900.0],["2024-08-28",147.5694,148.4393,144.9306,144.9306,202000.0],["2024-08-29",145.6846,146.0519,144.1284,145.0659,178200.0],["2024-08-30",145.6556,147.8594,144.196,147.7337,232100.0],["2024-09-03",146.1969,147.5211,142.8235,143.5774,228400.0],["2024-09-04",143.1908,145.3366,141.0643,144.167,259300.0],["2024-09-05",144.5923,146.1969,141.6539,143.3261,191900.0],["2024-09-06",144.225,145.5203,139.769,140.871,228800.0],["2024-09-09",149.4349,155.8048,146.3708,146.8155,1234800.0],["2024-09-10",146.7575,147.1006,141.5814,143.6064,547800.0],["2024-09-11",143.3841,144.0317,139.8512,142.7365,408500.0],["2024-09-12",142.6688,145.4429,142.1855,144.9886,383500.0],["2024-09-13",146.6512,149.174,144.4038,147.7627,378500.0],["2024-09-16",148.9846,151.2827,147.5591,148.587,515600.0],["2024-09-17",149.8961,152.7858,148.7809,152.6016,506000.0],["2024-09-18",152.8537,157.7119,151.9422,153.8137,986500.0],["2024-09-19",158.3519,158.3519,153.5761,156.364,708100.0],["2024-09-20",156.2961,159.467,154.9288,158.3034,5945400.0],["2024-09-23",159.0597,160.8003,157.7506,159.787,510000.0],["2024-09-24",160.1167,162.6816,159.4379,161.8234,573500.0],["2024-09-25",162.4828,163.0258,159.8064,160.6985,338500.0],["2024-09-26",161.9397,163.7414,161.0476,162.1337,274200.0],["2024-09-27",162.5603,163.8937,160.97,161.6197,250100.0],["2024-09-30",161.2416,163.6464,160.3107,163.2876,289400.0],["2024-10-01",163.5979,164.4804,160.9313,162.9095,337800.0],["2024-10-02",162.1434,164.3737,161.5906,163.3264,175800.0],["2024-10-03",162.9482,165.964,162.2064,165.6537,249900.0],["2024-10-04",168.5337,169.6973,166.507,168.3398,245100.0],["2024-10-07",167.2925,168.3398,165.5907,166.8076,349600.0],["2024-10-08",167.1276,169.7555,166.7543,167.7676,292200.0],["2024-10-09",167.5349,172.238,167.5349,169.8331,449700.0],["2024-10-10",169.4549,169.4549,166.2258,167.3506,401600.0],["2024-10-11",167.4089,170.1725,167.4089,169.4452,340900.0],["2024-10-14",170.0173,171.9955,168.9992,171.7919,211900.0],["2024-10-15",171.7628,173.7459,170.3567,170.7931,236300.0],["2024-10-16",172.1216,174.0513,171.3167,172.8731,207000.0],["2024-10-17",173.838,175.7774,172.9653,175.5156,295700.0],["2024-10-18",175.5155,176.4416,174.381,175.4379,232500.0],["2024-10-21",174.8658,175.8307,173.3143,173.7022,217600.0],["2024-10-22",172.8004,173.0234,170.4634,172.3931,249000.0],["2024-10-23",171.2489,172.587,168.7616,170.3179,252100.0],["2024-10-24",170.8804,173.1883,169.9786,172.5386,239000.0],["2024-10-25",173.964,175.4961,170.1095,172.461,193600.0],["2024-10-28",174.2549,177.5616,172.6743,177.0768,475700.0],["2024-10-29",175.8646,177.6537,175.7289,177.2804,330100.0],["2024-10-30",176.7373,179.4864,176.3592,176.6986,291500.0],["2024-10-31",176.1846,177.7827,172.6937,174.1967,255400.0],["2024-11-01",174.7495,175.8792,173.6052,174.4489,340900.0],["2024-11-04",174.1143,175.8404,172.5192,173.2367,341100.0],["2024-11-05",173.5276,176.3107,173.5276,174.7785,451000.0],["2024-11-06",183.3701,190.6429,180.6065,186.7932,1015100.0],["2024-11-07",184.6598,185.581,181.0622,183.6804,461200.0],["2024-11-08",183.9519,188.975,182.8271,188.5774,450900.0],["2024-11-11",191.8937,196.4222,190.7883,195.5107,285200.0],["2024-11-12",195.6562,197.5471,190.6622,190.9337,359600.0],["2024-11-13",191.6804,193.2222,184.621,184.621,361500.0],["2024-11-14",187.4719,188.5483,184.398,187.3265,300300.0],["2024-11-15",187.9762,187.9762,184.6404,186.0659,249700.0],["2024-11-18",186.2792,186.638,182.5943,185.5325,227600.0],["2024-11-19",182.8852,189.004,182.8852,188.5192,265800.0],["2024-11-20",188.8392,190.35,186.4974,188.5871,157900.0],["2024-11-21",190.061,194.3229,189.3047,192.1653,211900.0],["2024-11-22",193.6198,194.9386,191.7871,193.5034,264900.0],["2024-11-25",195.4235,197.4598,194.2598,195.4622,265000.0],["2024-11-26",194.2792,195.3701,192.3544,193.3192,204500.0],["2024-11-27",193.455,194.7059,185.9883,186.2016,406300.0],["2024-11-29",187.1422,188.7131,185.9398,186.5701,184900.0],["2024-12-02",186.7446,187.8162,182.061,186.1046,241500.0],["2024-12-03",186.7543,190.9822,185.8089,186.1434,254900.0],["2024-12-04",186.2598,187.2731,183.7483,184.9216,235800.0],["2024-12-05",184.6307,184.6307,179.5786,179.8501,416700.0],["2024-12-06",179.7919,180.3301,175.3992,175.981,433800.0],["2024-12-09",176.8149,178.0077,170.3616,171.4428,481000.0],["2024-12-10",171.7143,172.5928,168.7373,169.261,545700.0],["2024-12-11",170.6574,172.1701,167.6707,168.718,475700.0],["2024-12-12",168.718,170.0465,164.6161,166.0416,934600.0],["2024-12-13",166.0416,168.0391,163.6852,164.1119,510000.0],["2024-12-16",164.9677,165.381,162.1085,162.9157,1111200.0],["2024-12-17",161.8556,162.7212,157.7419,158.9186,708300.0],["2024-12-18",159.259,160.2218,147.511,148.3182,802400.0],["2024-12-19",149.3394,152.325,146.5434,147.2387,773100.0],["2024-12-20",144.8755,149.7089,144.5595,146.5385,1662600.0],["2024-12-23",145.8869,146.9373,144.6713,145.9453,529900.0],["2024-12-24",146.4316,147.5889,145.1867,146.4413,238100.0],["2024-12-26",145.4396,150.9246,144.9242,149.7673,344500.0],["2024-12-27",148.8628,149.2227,145.6341,147.3846,301600.0],["2024-12-30",146.2954,146.2954,143.3195,143.7182,290500.0],["2024-12-31",144.8658,145.1381,143.5286,143.9808,268400.0],["2025-01-02",144.8074,146.2273,143.0278,145.0506,332500.0],["2025-01-03",146.1301,147.4964,145.1916,146.1398,349200.0],["2025-01-06",139.021,142.7554,139.0113,142.7068,402700.0],["2025-01-07",142.7068,144.7053,140.2853,143.2174,429000.0],["2025-01-08",141.6857,144.1558,140.9855,143.8641,338500.0],["2025-01-10",140.6451,140.9077,134.4696,135.9187,300900.0],["2025-01-13",134.0514,135.3011,133.112,134.2557,475400.0],["2025-01-14",134.703,137.7597,132.476,137.2608,564800.0],["2025-01-15",142.8138,143.4148,139.482,140.6354,272200.0],["2025-01-16",141.2772,145.6147,141.0147,145.4785,353300.0],["2025-01-17",146.7428,147.2582,143.8038,146.1301,457900.0],["2025-01-21",149.7089,153.2683,149.0476,152.8112,428600.0],["2025-01-22",152.6848,156.254,152.5,155.7385,552400.0],["2025-01-23",154.4354,155.5829,152.5973,155.4662,357000.0],["2025-01-24",154.0658,157.4793,153.4823,156.5652,302400.0],["2025-01-27",154.0269,155.5926,152.3688,154.27,448600.0],["2025-01-28",153.9783,156.2734,152.9717,155.2134,386900.0],["2025-01-29",154.9605,156.6332,152.9766,153.0544,327000.0],["2025-01-30",155.9719,156.4095,153.1954,155.0772,212800.0],["2025-01-31",155.5732,156.818,154.4013,154.8049,294800.0],["2025-02-03",149.7186,154.7553,147.2971,153.6573,536100.0],["2025-02-04",160.8248,163.4603,153.1419,156.9639,890500.0],["2025-02-05",158.5296,167.6324,158.2671,165.5026,727100.0],["2025-02-06",165.7652,165.8819,161.9432,162.2447,500600.0],["2025-02-07",162.6628,164.5495,161.9529,162.5948,445100.0],["2025-02-10",164.4231,164.4231,159.6043,161.8167,350600.0],["2025-02-11",152.928,154.3964,145.4493,152.2861,2030700.0],["2025-02-12",150.555,150.6231,146.7428,149.6409,656600.0],["2025-02-13",150.4189,150.4276,146.4218,147.6569,463200.0],["2025-02-14",148.6003,152.3055,148.3085,151.8971,413100.0],["2025-02-18",152.4709,155.1356,150.9926,155.1356,445000.0],["2025-02-19",153.9588,155.8698,153.0845,155.5635,517900.0],["2025-02-20",155.3301,155.5343,148.3863,152.9377,844000.0],["2025-02-21",154.4062,155.0432,147.2387,147.2971,641600.0],["2025-02-24",148.8628,151.0072,146.8497,148.9309,775100.0],["2025-02-25",149.4074,150.7398,144.963,149.7478,449800.0],["2025-02-26",150.6717,153.3559,148.7461,149.5533,500700.0],["2025-02-27",150.2535,151.9457,146.4802,147.4819,430600.0],["2025-02-28",145.9842,152.1208,144.2823,152.0235,621500.0],["2025-03-03",152.3736,155.7774,147.4916,148.396,479300.0],["2025-03-04",145.848,145.9891,139.0988,142.9013,454600.0],["2025-03-05",143.4848,149.0865,141.0925,148.824,466500.0],["2025-03-06",146.1787,147.4235,142.099,143.5335,509100.0],["2025-03-07",142.6582,145.7216,135.5589,141.9288,718100.0],["2025-03-10",138.1457,139.8817,132.087,134.0806,587400.0],["2025-03-11",135.5199,138.7681,133.2151,136.2007,614200.0],["2025-03-12",138.8459,141.6565,136.3563,137.5817,764000.0],["2025-03-13",137.8832,137.8832,134.2119,135.1893,744700.0],["2025-03-14",137.2583,140.1276,135.9798,139.1321,585200.0],["2025-03-17",139.0833,142.3723,136.7557,141.6599,499000.0],["2025-03-18",139.1224,141.9624,138.3611,141.2597,312900.0],["2025-03-19",142.4406,148.3354,141.1377,146.9496,397300.0],["2025-03-20",145.0269,147.3692,144.1095,145.6125,469100.0],["2025-03-21",145.1635,147.7303,141.8453,147.0179,1209300.0],["2025-03-24",150.1019,153.3518,148.2183,152.1416,458500.0],["2025-03-25",152.1806,154.2594,150.4532,153.8203,371300.0],["2025-03-26",154.2789,154.357,149.4382,150.3166,308400.0],["2025-03-27",149.4187,149.4187,145.4368,147.1838,357300.0],["2025-03-28",147.1838,148.7355,142.7139,143.5435,381800.0],["2025-03-31",140.8108,146.1005,138.3026,145.0952,399800.0],["2025-04-01",145.1538,150.2385,144.3194,148.2671,413600.0],["2025-04-02",145.6027,152.7311,143.1433,151.7415,427300.0],["2025-04-03",141.0645,141.9868,137.2485,137.5023,657000.0],["2025-04-04",131.4026,134.5256,125.7713,132.3981,1098400.0],["2025-04-07",124.6977,137.8536,123.5461,130.8951,1176700.0],["2025-04-08",137.3657,139.9324,121.116,123.6047,792500.0],["2025-04-09",122.863,145.144,121.6479,143.5435,1252000.0],["2025-04-10",138.6149,141.5037,130.8365,134.7501,558900.0],["2025-04-11",134.2036,135.5601,128.3478,133.9108,549800.0],["2025-04-14",135.3357,137.8341,132.6518,137.4828,574200.0],["2025-04-15",138.283,140.4497,136.8386,137.9512,337500.0],["2025-04-16",135.8822,136.6386,129.841,131.8027,923100.0],["2025-04-17",132.4761,136.3995,130.9927,134.4183,816900.0],["2025-04-21",133.1983,135.8676,125.6347,128.2405,403600.0],["2025-04-22",130.1436,134.5647,128.8163,133.3935,383000.0],["2025-04-23",139.6104,143.6635,138.894,140.6351,569900.0],["2025-04-24",139.6592,146.5396,138.6832,144.4511,437300.0],["2025-04-25",142.0112,147.4082,142.0112,144.7732,367200.0],["2025-04-28",144.9488,147.4766,143.9973,146.9691,397100.0],["2025-04-29",145.2611,150.8729,144.412,150.7948,401500.0],["2025-04-30",148.0036,151.0876,144.4413,150.7753,416800.0],["2025-05-01",151.4877,154.6254,149.5163,151.8781,334200.0],["2025-05-02",153.5958,159.7248,153.5958,156.7286,394400.0],["2025-05-05",155.7917,157.6655,154.0155,156.5139,308300.0],["2025-05-06",152.8638,156.348,152.8638,153.9179,286200.0],["2025-05-07",154.6889,155.8942,152.8346,154.806,309100.0],["2025-05-08",157.5875,161.3644,156.022,158.7879,337600.0],["2025-05-09",158.7879,160.0957,157.2264,158.7684,311200.0],["2025-05-12",168.1082,170.7921,166.2832,168.7914,424300.0],["2025-05-13",170.148,172.4317,168.4986,169.8552,367400.0],["2025-05-14",168.5474,171.6119,168.1961,170.6164,367300.0],["2025-05-15",168.8012,170.1919,165.561,166.0197,448400.0],["2025-05-16",166.3906,169.1037,164.6465,168.5865,387000.0],["2025-05-19",165.4341,168.7816,164.6046,168.3717,335300.0],["2025-05-20",167.9326,169.1379,163.5603,165.6196,524400.0],["2025-05-21",163.1211,164.5265,157.4703,157.8314,411000.0],["2025-05-22",157.9485,162.8381,157.3435,159.92,453900.0],["2025-05-23",156.5041,162.7015,152.1319,161.4327,401600.0],["2025-05-27",162.4672,168.4889,161.4962,168.4498,557100.0],["2025-05-28",168.4693,172.2707,167.2201,171.2703,1622200.0],["2025-05-29",174.8814,174.8814,148.96,152.3271,1737600.0],["2025-05-30",150.6972,151.4584,144.617,145.4173,1480600.0],["2025-06-02",145.4173,145.4905,141.4744,145.3783,770100.0],["2025-06-03",145.3782,147.5449,142.4748,145.915,505300.0],["2025-06-04",146.2859,146.6128,144.1193,145.4954,475000.0],["2025-06-05",146.1688,147.379,143.8362,147.0081,566700.0],["2025-06-06",149.8188,150.6191,146.5787,147.1935,609300.0],["2025-06-09",148.5794,150.0726,146.0292,148.0816,635300.0],["2025-06-10",149.0966,150.3361,145.8077,148.0231,543400.0],["2025-06-11",149.0967,149.9067,143.0652,143.7972,797800.0],["2025-06-12",142.3137,143.5483,140.5863,142.9676,855200.0],["2025-06-13",140.3326,141.1817,135.2674,135.609,791500.0],["2025-06-16",137.4437,138.9077,133.9205,134.2231,1376400.0],["2025-06-17",132.7787,133.2833,129.7435,132.6421,905200.0],["2025-06-18",132.8763,135.8529,132.0614,133.6863,506600.0],["2025-06-20",134.4506,134.4506,132.4762,133.9313,781000.0],["2025-06-23",133.265,136.1555,130.7763,136.0379,672500.0],["2025-06-24",137.9485,140.1874,137.3704,139.7906,524500.0],["2025-06-25",140.2903,140.5049,138.4776,139.6436,489200.0],["2025-06-26",139.8983,141.4269,138.2327,141.3289,625700.0],["2025-06-27",141.0937,144.479,138.4531,141.2309,6424300.0],["2025-06-30",143.3473,143.3473,137.1059,139.2517,665800.0],["2025-07-01",138.1641,143.7539,138.1641,141.8678,543800.0],["2025-07-02",141.3877,142.5733,140.643,142.2205,463400.0],["2025-07-03",143.4649,144.6309,142.8094,144.0528,201100.0],["2025-07-07",143.3277,144.6064,142.2205,143.1514,489600.0],["2025-07-08",144.092,145.8605,142.196,144.1801,495000.0],["2025-07-09",144.4153,146.1398,142.8603,146.081,263400.0],["2025-07-10",146.5513,150.9556,146.1202,150.1375,457200.0],["2025-07-11",148.413,150.1179,147.5507,148.3248,458300.0],["2025-07-14",148.8049,148.8049,146.2378,147.2764,368500.0],["2025-07-15",147.4625,147.4625,142.779,142.779,509800.0],["2025-07-16",144.0332,149.0988,143.6902,148.8833,354000.0],["2025-07-17",148.8833,157.1137,148.4472,155.889,733200.0],["2025-07-18",156.8296,156.957,150.9703,151.519,432400.0],["2025-07-21",153.459,154.4193,148.7853,148.8049,324100.0],["2025-07-22",149.0499,151.9501,147.0265,151.1565,448400.0],["2025-07-23",151.7541,153.7334,150.7988,152.3812,263000.0],["2025-07-24",152.8515,154.4291,152.0775,153.41,274100.0],["2025-07-25",154.4682,154.4682,152.4332,153.6942,238200.0],["2025-07-28",153.8314,154.5858,152.636,152.636,354900.0],["2025-07-29",153.1357,153.3316,149.6671,151.9599,309600.0],["2025-07-30",153.0573,155.5264,150.9605,152.3616,349000.0],["2025-07-31",150.9017,153.121,148.9617,149.2262,337400.0],["2025-08-01",145.013,145.3559,139.6534,144.8072,538800.0],["2025-08-04",146.228,149.04,144.6015,147.8544,503300.0],["2025-08-05",151.3524,156.1633,146.3064,153.606,618200.0],["2025-08-06",155.1345,156.1731,153.1259,153.41,570500.0],["2025-08-07",154.9778,155.2521,149.0499,150.0983,314800.0],["2025-08-08",150.7156,152.4792,149.481,151.421,276600.0],["2025-08-11",151.3916,152.0579,149.0694,149.4712,311800.0],["2025-08-12",150.9115,155.5264,150.9115,155.4676,234600.0],["2025-08-13",155.8302,157.878,151.7884,157.6331,277300.0],["2025-08-14",156.2515,156.6385,153.9881,155.2423,378100.0],["2025-08-15",155.4481,155.4481,151.1369,152.3224,403400.0],["2025-08-18",152.0481,152.4381,150.0983,152.2637,221700.0],["2025-08-19",152.8418,156.2515,147.5507,147.8741,696500.0],["2025-08-20",147.6781,148.7265,144.7592,147.3842,333800.0],["2025-08-21",145.7381,147.2372,145.3461,146.8354,245100.0],["2025-08-22",147.4919,153.8412,147.0608,153.5864,268000.0],["2025-08-25",152.3714,153.508,151.1271,151.1859,407400.0],["2025-08-26",150.9801,151.8619,149.5848,151.225,447500.0],["2025-08-27",150.4412,152.6556,150.0933,151.4014,281800.0],["2025-08-28",151.8619,153.0014,150.8919,151.7345,235600.0],["2025-08-29",151.8717,152.0579,149.6279,151.225,299700.0],["2025-09-02",148.5109,149.9317,144.9738,147.6095,238200.0],["2025-09-03",144.3075,145.8262,139.286,140.8782,757300.0],["2025-09-04",142.1029,144.141,140.9281,144.0724,452200.0],["2025-09-05",144.9738,145.7087,141.4465,143.1709,318300.0],["2025-09-08",143.5727,145.9634,142.7447,145.6597,461800.0],["2025-09-09",145.013,146.081,143.2689,144.9542,332300.0],["2025-09-10",144.7876,149.1184,144.7435,146.2378,314900.0],["2025-09-11",147.3254,151.3034,146.4435,150.696,316700.0],["2025-09-12",150.8527,151.5484,145.5421,145.7871,299400.0],["2025-09-15",146.0614,149.9121,143.4845,143.5727,295300.0],["2025-09-16",143.5727,144.9248,142.4459,144.6015,276800.0],["2025-09-17",144.6505,147.2764,142.5635,143.1807,236300.0],["2025-09-18",146.179,149.334,144.7974,147.9378,316200.0],["2025-09-19",148.1492,148.4638,146.212,147.8542,1090500.0],["2025-09-22",147.038,147.5002,144.914,146.6643,368000.0],["2025-09-23",147.569,149.4079,146.8413,147.4018,452900.0],["2025-09-24",147.923,149.0833,139.7122,140.4005,547400.0],["2025-09-25",138.4338,139.8007,137.1752,137.3325,442200.0],["2025-09-26",138.1192,138.6158,135.8378,138.5518,213800.0],["2025-09-29",139.2992,139.9629,136.5753,136.6835,300400.0],["2025-09-30",136.89,136.89,130.9743,132.5437,320300.0],["2025-10-01",131.7472,132.0569,126.4863,126.6535,554200.0],["2025-10-02",126.8502,126.8502,123.8412,124.441,593300.0],["2025-10-03",125.8078,126.2798,123.615,125.4735,866700.0],["2025-10-06",125.798,127.3045,121.6434,123.0053,679600.0],["2025-10-07",123.3888,124.6671,120.488,120.5568,386500.0],["2025-10-08",120.8616,121.0042,117.7248,117.8035,480900.0],["2025-10-09",118.5016,118.5016,114.0373,116.8693,634600.0],["2025-10-10",116.9873,117.2331,112.7196,116.2891,1163300.0],["2025-10-13",118.541,121.9531,117.1053,120.7928,751100.0],["2025-10-14",121.4615,125.1391,120.2107,122.8381,882100.0],["2025-10-15",124.8333,125.088,117.1151,118.187,519000.0],["2025-10-16",118.3935,118.8261,113.8603,115.65,715900.0],["2025-10-17",115.9646,116.9086,114.8141,116.0728,303500.0],["2025-10-20",116.6431,119.2785,115.7237,117.8133,355200.0],["2025-10-21",117.4101,121.3631,117.4101,118.954,374200.0],["2025-10-22",118.7671,119.367,116.6333,117.597,270300.0],["2025-10-23",117.597,118.4328,114.9223,116.9381,342600.0],["2025-10-24",118.364,120.9501,116.6431,116.8005,187400.0],["2025-10-27",118.2361,120.1241,116.8182,117.9608,271000.0],["2025-10-28",117.8526,120.0946,115.7876,115.9253,537900.0],["2025-10-29",115.4435,117.6019,112.3558,113.4866,341200.0],["2025-10-30",112.995,114.0521,112.0706,112.1985,496800.0],["2025-10-31",111.3528,112.877,110.7136,112.0608,403000.0],["2025-11-03",110.93,114.1061,110.1167,113.0146,645100.0],["2025-11-04",117.4396,122.9168,113.3981,120.2323,927500.0],["2025-11-05",122.1006,124.2197,120.8862,121.9138,719300.0],["2025-11-06",126.4568,126.4568,122.4251,125.7193,899300.0],["2025-11-07",124.9425,129.338,123.3298,128.8561,733100.0],["2025-11-10",128.8365,130.577,127.4303,128.1777,527700.0],["2025-11-11",129.279,131.4915,128.7578,130.0952,516800.0],["2025-11-12",130.2918,134.0088,129.4707,132.2585,571100.0],["2025-11-13",131.3243,132.3912,128.5021,128.9643,582300.0],["2025-11-14",127.8925,130.1542,126.7666,129.0627,371500.0],["2025-11-17",128.4235,129.0823,124.5295,124.7557,522100.0],["2025-11-18",123.7526,125.2031,122.5166,123.143,696200.0],["2025-11-19",123.3298,123.851,120.1586,123.1823,562100.0],["2025-11-20",124.1558,126.8551,118.0591,118.8556,485900.0],["2025-11-21",120.2716,121.1763,118.2263,120.075,764300.0],["2025-11-24",119.7406,120.4486,117.8969,118.2558,420700.0],["2025-11-25",118.9933,122.5628,118.128,121.0091,632400.0],["2025-11-26",121.196,123.261,120.1143,120.37,368400.0],["2025-11-28",121.5992,122.8185,119.8695,121.8696,226700.0],["2025-12-01",120.3601,123.8608,117.007,119.721,457700.0],["2025-12-02",119.9176,121.6385,118.9146,119.131,401500.0],["2025-12-03",119.4653,123.0496,119.4653,120.9895,390500.0],["2025-12-04",121.1763,123.0446,120.2421,121.2255,670000.0],["2025-12-05",121.2746,124.913,119.5253,123.1135,731300.0],["2025-12-08",122.7103,125.503,121.2943,124.8343,585900.0],["2025-12-09",124.8736,127.4402,124.8736,126.565,496200.0],["2025-12-10",126.3585,131.3145,125.149,129.8297,694000.0],["2025-12-11",130.7638,133.3008,129.4462,131.0785,452300.0],["2025-12-12",131.3243,132.2683,127.7057,128.0203,485800.0],["2025-12-15",129.1413,131.108,125.7881,126.6436,427000.0],["2025-12-16",127.7056,130.7835,127.2828,129.6526,515800.0],["2025-12-17",129.692,131.2112,128.6595,129.5543,686400.0],["2025-12-18",130.3803,132.5486,130.2426,131.4817,558500.0],["2025-12-19",131.9951,133.3477,130.5733,132.7257,1518300.0],["2025-12-22",133.5649,138.0177,132.5874,136.7342,545600.0],["2025-12-23",136.7638,137.7245,136.1517,136.6947,372600.0],["2025-12-24",136.8823,137.3957,133.2885,136.8823,231800.0],["2025-12-26",136.8823,138.3435,135.4586,136.7144,426900.0],["2025-12-29",136.9218,138.3238,133.9401,135.6087,375500.0],["2025-12-30",134.9471,135.3026,133.5254,134.1079,388300.0],["2025-12-31",134.0981,134.572,132.5825,132.6072,309200.0],["2026-01-02",133.2885,136.3689,132.5578,134.9274,354900.0],["2026-01-05",135.2828,145.7484,135.1644,142.8655,940300.0],["2026-01-06",142.8655,147.1159,142.8655,144.9685,705400.0],["2026-01-07",144.7216,145.9558,141.6313,143.1617,421200.0],["2026-01-08",142.8852,144.9783,142.3027,144.8401,409900.0],["2026-01-09",144.9685,147.1801,143.5665,146.3705,420400.0],["2026-01-12",144.9783,149.1745,144.0898,149.0362,534600.0],["2026-01-13",149.6286,149.6286,142.8457,144.1589,388400.0],["2026-01-14",143.4381,147.2689,141.8732,146.331,422300.0],["2026-01-15",147.0418,152.4425,146.8641,151.8896,396500.0],["2026-01-16",151.4848,153.6865,150.1914,150.8529,562500.0],["2026-01-20",147.8515,150.7246,147.0517,147.4269,610000.0],["2026-01-21",147.8416,152.25,147.8416,150.9812,469600.0],["2026-01-22",152.8374,153.6174,149.8557,150.1717,354700.0],["2026-01-23",149.8755,149.8755,145.5609,147.5553,378600.0],["2026-01-26",147.6342,150.453,145.6892,146.2915,427800.0],["2026-01-27",145.9657,146.3902,142.8655,145.4917,304700.0],["2026-01-28",145.9558,148.2266,144.1095,146.7555,266600.0],["2026-01-29",147.6145,148.4043,139.6468,140.6144,474400.0],["2026-01-30",140.6144,144.5489,138.1263,139.4493,506500.0],["2026-02-02",138.8866,141.0192,136.1418,139.5876,518600.0],["2026-02-03",134.0882,147.5454,132.0839,134.3646,1557100.0],["2026-02-04",135.9937,142.0855,132.1214,139.242,720800.0],["2026-02-05",139.3408,139.6468,129.8625,130.05,716600.0],["2026-02-06",132.5184,134.2363,129.0232,130.05,606500.0],["2026-02-09",129.8131,133.1522,128.9739,132.3703,321100.0],["2026-02-10",132.3011,135.0064,130.9288,131.3138,435100.0],["2026-02-11",131.7877,132.5973,124.5507,126.1501,406500.0],["2026-02-12",126.8807,131.1163,121.4208,121.5196,473200.0],["2026-02-13",122.6155,124.605,119.9053,121.2036,448200.0],["2026-02-17",121.3814,123.5584,117.9553,118.449,409500.0],["2026-02-18",122.2601,122.2601,118.7255,121.6282,494300.0],["2026-02-19",120.1768,121.9639,105.7027,111.5674,1410400.0],["2026-02-20",110.353,110.353,104.2217,105.6632,1594200.0],["2026-02-23",104.9819,105.3966,96.7575,99.8479,1349600.0],["2026-02-24",99.7096,102.5235,98.7322,100.46,1257800.0],["2026-02-25",105.0807,105.1498,98.5643,104.8832,1381000.0],["2026-02-26",106.9862,108.951,104.1131,106.7394,950600.0],["2026-02-27",103.9847,104.9721,100.1046,103.6096,1048400.0],["2026-03-02",100.4403,106.8184,100.2724,105.4756,843300.0],["2026-03-03",102.0397,107.0454,100.3119,106.0088,1208900.0],["2026-03-04",105.9199,108.2598,105.2683,106.0384,534000.0],["2026-03-05",105.13,108.793,105.13,108.6251,1061300.0],["2026-03-06",105.8508,106.3839,102.8098,105.2189,849400.0],["2026-03-09",103.0172,104.8733,99.1271,104.2316,764000.0],["2026-03-10",104.3303,104.6265,101.6744,103.1554,413000.0],["2026-03-11",103.1554,103.6688,94.7829,96.9451,1182200.0],["2026-03-12",93.9437,95.4247,91.5938,93.0353,1967000.0],["2026-03-13",94.7434,97.3154,94.0424,95.6221,809900.0],["2026-03-16",96.017,98.6828,95.6221,95.9282,528700.0],["2026-03-17",97.814,101.4276,97.814,99.2851,489500.0],["2026-03-18",97.656,102.8937,97.1426,101.3782,799000.0],["2026-03-19",99.7689,101.3486,98.0904,99.7195,727600.0],["2026-03-20",99.4217,100.1662,97.7144,98.8559,808200.0],["2026-03-23",101.7048,102.618,99.66,101.2581,889700.0],["2026-03-24",99.65,100.6526,97.2181,98.8162,770200.0],["2026-03-25",100.3846,102.3301,97.0047,100.1166,837400.0],["2026-03-26",98.4192,100.2158,96.6821,96.8111,685100.0],["2026-03-27",95.5902,96.0865,92.5527,94.0714,398600.0],["2026-03-30",94.2501,98.0618,94.2501,97.1684,570700.0],["2026-03-31",98.8559,101.1787,97.5754,98.6673,458100.0],["2026-04-01",100.1563,100.1563,96.1262,96.2949,433700.0],["2026-04-02",94.0714,95.5654,89.8031,93.4957,775800.0],["2026-04-06",93.2575,94.9747,91.7586,94.6571,618800.0],["2026-04-07",94.5082,96.2741,92.6917,95.8582,600400.0],["2026-04-08",100.4441,101.5757,95.0839,96.3942,694100.0],["2026-04-09",96.1361,97.2776,93.2575,94.0913,630200.0],["2026-04-10",93.8828,93.8828,91.4509,91.5998,513700.0],["2026-04-13",90.8454,98.8658,90.8454,98.3398,1637700.0],["2026-04-14",99.2232,102.1912,97.9427,100.8114,822000.0],["2026-04-15",102.479,105.7845,102.2408,104.3452,576100.0],["2026-04-16",109.0304,109.4274,103.4022,103.4022,724500.0],["2026-04-17",105.5959,107.7201,104.7918,105.9929,606100.0],["2026-04-20",105.0598,108.276,105.0301,106.0426,837600.0],["2026-04-21",106.0525,110.1917,104.8613,105.3477,397100.0],["2026-04-22",106.797,108.1172,104.6578,105.2087,433700.0],["2026-04-23",104.6727,105.8143,100.0272,102.3996,450900.0],["2026-04-24",103.0448,103.2235,93.3667,94.1409,2017300.0],["2026-04-27",94.1012,94.9797,87.2223,88.8006,2550000.0],["2026-04-28",88.8006,92.781,87.5697,90.0811,1527700.0],["2026-04-29",89.2771,89.4458,85.8376,87.9668,1418900.0],["2026-04-30",87.0933,94.2402,86.3389,91.3119,1132500.0],["2026-05-01",92.4038,94.1608,89.8478,91.8777,989000.0],["2026-05-04",91.8777,93.3865,89.6245,90.4484,749100.0],["2026-05-05",90.498,93.0193,89.0686,91.7289,1145700.0],["2026-05-06",92.3244,92.3542,87.396,88.2943,1063300.0],["2026-05-07",88.9594,89.9421,86.8501,88.3043,1139600.0],["2026-05-08",88.2348,88.8006,85.2668,88.344,766700.0],["2026-05-11",88.205,89.3316,86.8253,87.9072,714200.0],["2026-05-12",88.0363,88.2606,86.051,86.4778,693700.0],["2026-05-13",85.4058,86.2098,83.4603,86.1006,587400.0],["2026-05-14",86.7508,89.2572,85.778,86.9642,676400.0],["2026-05-15",87.2025,87.5846,84.3437,84.5323,599500.0],["2026-05-18",84.2444,86.5225,84.2345,86.1106,633600.0],["2026-05-19",86.0709,86.994,83.4305,83.49,555100.0],["2026-05-20",83.4205,85.1874,82.0755,84.4827,617900.0],["2026-05-21",85.8823,89.2473,82.8845,87.937,1013300.0],["2026-05-22",89.3267,90.5278,88.5624,89.6543,988500.0],["2026-05-26",90.7561,90.7561,87.4506,89.694,1121700.0],["2026-05-27",89.952,92.8307,89.6642,89.823,1181100.0],["2026-05-28",89.684,89.684,81.6239,85.515,1777500.0],["2026-05-29",87.3315,88.344,85.9269,86.4878,1316300.0],["2026-06-01",86.1304,89.5947,85.8723,87.7484,850200.0],["2026-06-02",86.7359,86.7359,83.9566,84.2345,772100.0],["2026-06-03",79.8173,80.3235,76.224,80.2342,1751400.0],["2026-06-04",81.0382,83.8275,81.0382,82.0606,1174700.0],["2026-06-05",82.557,83.093,78.5666,79.8669,748400.0],["2026-06-08",79.8669,81.2963,78.5169,79.3805,900700.0],["2026-06-09",79.3656,83.1128,79.053,79.4103,1435900.0],["2026-06-10",78.6857,80.8993,76.5267,77.5144,948300.0],["2026-06-11",77.4251,78.5467,75.3703,78.1596,788300.0],["2026-06-12",78.239,79.9712,77.6137,79.5096,911500.0],["2026-06-15",81.3857,84.4827,81.3162,81.3857,933300.0],["2026-06-16",83.4702,87.396,83.3808,86.5771,893600.0],["2026-06-17",86.3587,86.9692,80.5618,80.8,1244600.0],["2026-06-18",81.69,83.39,80.71,82.22,1258700.0],["2026-06-22",82.0,83.77,79.41,79.51,983400.0],["2026-06-23",78.49,79.775,74.96,75.63,863100.0],["2026-06-24",76.31,76.31,71.88,73.79,1036500.0],["2026-06-25",74.42,76.79,74.42,76.22,1048900.0],["2026-06-26",76.33,78.71,75.715,77.77,2829900.0],["2026-06-29",77.84,79.28,72.78,75.0,1024000.0],["2026-06-30",75.34,79.49,73.87,78.83,918300.0],["2026-07-01",79.27,82.72,77.46,78.66,881600.0],["2026-07-02",79.93,80.815,77.44,79.76,1081000.0],["2026-07-06",79.77,83.4,79.63,82.46,940451.616664],["2026-07-07",82.46,83.375,80.25,80.61,810667.595195],["2026-07-08",79.85,80.6,78.72,78.96,582863.033495],["2026-07-09",78.96,81.11,78.58,80.61,589519.535089],["2026-07-10",81.81,83.405,80.335,81.09,725445.563547],["2026-07-13",81.74,82.74,80.52,81.06,460020.03448],["2026-07-14",80.32,84.13,80,82.42,653103.281449],["2026-07-15",84.09,87.9,84,85.79,658294.550675],["2026-07-16",84.78,86.03,84.44,85.9,879459.738632],["2026-07-17",84.36,87.1,84.1918,85.85,590344.555548],["2026-07-20",85.76,85.8,81.68,84.6,941693.588192],["2026-07-21",83.86,85.84,83.68,84.28,571613.911044],["2026-07-22",84.38,84.61,80,81.14,580099.627737],["2026-07-23",80.12,82.7,79.34,81.15,509960.89577],["2026-07-24",81.53,84.43,81.12,83.16,440459.48331],["2026-07-27",84.64,88.12,84.415,87.71,1030064.764486],["2026-07-28",87.71,90.79,87.7,89.52,889648.631478],["2026-07-29",88.3,90.255,87.28,88.69,793417.47564],["2026-07-30",87.92,89.74,85.78,88.95,868994.701797],["2026-07-31",88.96,89.6793,88,88.91,599221.760249],["2026-08-03",90.15,95.25,90,94.91,1160167.788671],["2026-08-04",99.07,103.17,97.34,101.61,1346452.827576],["2026-08-05",103.89,106.47,100.56,100.81,999525.31892],["2026-08-06",100.81,101.78,98.24,98.44,669722.442119],["2026-08-07",99.73,102.08,99.64,101.03,829199.716067],["2026-08-10",100.595,101.435,98.78,98.78,101385.664122],["2026-08-11",100.29,106.1,99.82,104.84,843473.129498],["2026-08-12",104.63,105.25,102.23,103.29,724514.081776],["2026-08-13",104.19,107.81,103.46,107.19,559482.650007],["2026-08-14",107.19,107.19,103.8,104.24,560373.058725]]}