{"t":"IBP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-13",11.2225,11.8064,11.1951,11.6787,3809600.0],["2014-02-14",11.6422,12.0437,11.5418,11.8612,349900.0],["2014-02-18",11.7791,12.0437,11.4597,11.5692,273600.0],["2014-02-19",11.4506,11.4962,11.0035,11.1769,266300.0],["2014-02-20",11.3046,11.7517,11.1404,11.6605,70100.0],["2014-02-21",11.624,12.0802,11.5875,11.9707,107300.0],["2014-02-24",12.0437,12.3174,11.697,12.0072,114200.0],["2014-02-25",12.1167,12.2718,11.9524,12.1258,66000.0],["2014-02-26",12.0984,12.5911,12.0984,12.582,80500.0],["2014-02-27",12.5911,13.3666,12.5911,13.2298,229500.0],["2014-02-28",13.0564,13.613,12.9104,13.5947,65300.0],["2014-03-03",13.5856,13.5947,12.9743,13.3301,53100.0],["2014-03-04",13.5491,13.5491,13.0564,13.2024,45000.0],["2014-03-05",13.2663,14.1148,13.2298,13.6769,125700.0],["2014-03-06",13.9323,14.1148,13.5947,13.686,69100.0],["2014-03-07",13.7316,13.7316,13.2298,13.4853,39900.0],["2014-03-10",13.2572,13.3666,12.2261,13.1112,142200.0],["2014-03-11",13.2207,13.686,13.2207,13.5856,54800.0],["2014-03-12",13.6312,13.686,13.2845,13.3028,48100.0],["2014-03-13",13.3119,13.7681,12.9652,13.2572,52500.0],["2014-03-14",13.2207,13.4031,12.509,12.9196,54100.0],["2014-03-17",12.8648,12.9561,12.5455,12.6002,107100.0],["2014-03-18",12.5911,12.8557,12.5911,12.728,73300.0],["2014-03-19",12.8648,12.9561,12.7188,12.7188,92400.0],["2014-03-20",12.7736,12.9469,12.728,12.7553,41000.0],["2014-03-21",12.7188,12.7553,12.0072,12.3174,132600.0],["2014-03-24",12.4086,12.9926,12.3174,12.3995,107500.0],["2014-03-25",12.5455,13.1477,12.1349,12.3083,120500.0],["2014-03-26",13.0291,13.0473,11.4506,11.7334,193700.0],["2014-03-27",11.6787,11.9707,11.5875,11.5966,127100.0],["2014-03-28",11.7061,12.2718,10.9762,11.9615,166500.0],["2014-03-31",12.0345,13.0747,11.9433,12.728,796200.0],["2014-04-01",12.728,13.0655,12.6367,12.9378,86800.0],["2014-04-02",12.9287,12.9743,12.6367,12.6823,55000.0],["2014-04-03",12.6641,13.3575,12.655,13.2115,111300.0],["2014-04-04",13.2298,13.2298,12.4542,12.4999,417900.0],["2014-04-07",12.4542,12.5364,11.7973,11.8612,55800.0],["2014-04-08",11.8794,12.1349,11.7699,11.8064,112700.0],["2014-04-09",11.8703,12.2079,11.8703,12.0802,174000.0],["2014-04-10",12.0437,12.2626,12.0437,12.1075,167000.0],["2014-04-11",11.998,12.1714,11.998,12.0893,92300.0],["2014-04-14",12.2079,12.217,12.0163,12.0984,24400.0],["2014-04-15",12.2079,12.3083,11.8521,11.8794,61900.0],["2014-04-16",12.0254,12.0254,11.7608,11.9615,51200.0],["2014-04-17",11.9615,12.071,11.7517,11.9068,55900.0],["2014-04-21",11.9342,12.5637,11.7608,12.5546,22400.0],["2014-04-22",12.6002,13.2298,12.582,13.1659,28500.0],["2014-04-23",13.1842,13.1842,12.9378,13.0564,24400.0],["2014-04-24",13.0929,13.4214,13.0382,13.321,46500.0],["2014-04-25",13.2298,13.3849,13.0473,13.102,58100.0],["2014-04-28",13.1477,13.1477,12.728,12.7827,57200.0],["2014-04-29",12.9104,12.9104,12.728,12.8101,29000.0],["2014-04-30",12.7371,12.7918,12.6002,12.6915,28600.0],["2014-05-01",12.7006,12.7006,12.1714,12.4542,37300.0],["2014-05-02",12.4725,12.8101,12.3721,12.7553,31400.0],["2014-05-05",12.7097,12.8648,12.6276,12.6823,34800.0],["2014-05-06",12.6823,12.6823,12.0893,12.1349,20300.0],["2014-05-07",12.0984,12.1805,11.7791,11.9433,25400.0],["2014-05-08",11.8612,12.0619,11.8612,11.9798,24500.0],["2014-05-09",11.9159,12.0163,11.8703,11.9524,31700.0],["2014-05-12",12.071,12.0893,11.4506,11.6057,54100.0],["2014-05-13",12.3174,13.0382,12.0163,12.5455,235900.0],["2014-05-14",12.4999,12.6915,12.1349,12.144,59400.0],["2014-05-15",12.0528,12.071,11.8338,11.9524,71000.0],["2014-05-16",12.0163,12.4086,12.0163,12.0802,53900.0],["2014-05-19",12.0619,12.1258,11.9342,12.071,100400.0],["2014-05-20",12.0528,12.3721,11.9889,12.2626,91900.0],["2014-05-21",12.2991,12.6915,12.1988,12.6458,31800.0],["2014-05-22",12.6458,12.8283,12.6093,12.7188,82700.0],["2014-05-23",12.728,12.8466,12.3356,12.4542,104500.0],["2014-05-27",12.5911,12.6641,12.4269,12.4816,61300.0],["2014-05-28",12.5181,12.5181,12.3356,12.3539,16100.0],["2014-05-29",12.436,12.4542,12.3539,12.3904,12600.0],["2014-05-30",12.3174,12.436,12.3174,12.3721,28800.0],["2014-06-02",12.4816,12.4999,12.1805,12.3174,116900.0],["2014-06-03",12.2079,12.4086,12.1349,12.2991,39100.0],["2014-06-04",12.2991,12.4816,12.2079,12.3721,31500.0],["2014-06-05",12.3539,12.582,12.3356,12.4086,54400.0],["2014-06-06",12.4907,12.4907,11.9524,12.3539,34400.0],["2014-06-09",12.29,12.7553,12.0254,12.2991,74400.0],["2014-06-10",11.6696,11.9707,11.3046,11.9342,431800.0],["2014-06-11",11.7334,12.1896,11.624,11.9524,435500.0],["2014-06-12",11.3594,12.1531,11.3594,11.8156,3131100.0],["2014-06-13",11.8977,11.8977,11.5601,11.6148,253500.0],["2014-06-16",11.6422,11.8977,11.5053,11.8521,266600.0],["2014-06-17",11.7791,11.8794,11.4415,11.5783,313200.0],["2014-06-18",11.5236,11.8612,11.4689,11.6513,171800.0],["2014-06-19",11.6513,11.7517,11.5053,11.5418,163600.0],["2014-06-20",11.4597,11.6696,11.1678,11.2134,652300.0],["2014-06-23",11.2772,11.3137,10.9488,11.04,277100.0],["2014-06-24",10.9853,11.1586,10.7389,10.9032,277400.0],["2014-06-25",10.8575,10.9397,10.7207,10.7937,162400.0],["2014-06-26",10.8028,11.1221,10.7846,10.9123,142100.0],["2014-06-27",10.821,10.9944,10.8119,10.9944,168100.0],["2014-06-30",10.9944,11.2955,10.8849,11.1769,145300.0],["2014-07-01",11.2316,11.4597,11.1951,11.3137,144200.0],["2014-07-02",11.2772,11.4871,11.2681,11.3685,56200.0],["2014-07-03",11.3685,11.4232,11.2772,11.3776,44200.0],["2014-07-07",11.3411,11.4324,11.2316,11.3046,100000.0],["2014-07-08",11.2772,11.2864,11.1495,11.2681,97300.0],["2014-07-09",11.2681,11.3776,11.186,11.3137,163800.0],["2014-07-10",11.1769,11.2408,11.0491,11.186,205200.0],["2014-07-11",11.1951,11.2499,10.9488,11.0127,112200.0],["2014-07-14",11.1404,11.2681,10.9853,11.2225,158900.0],["2014-07-15",11.2499,11.259,10.9305,11.0218,191000.0],["2014-07-16",11.0856,11.2499,11.0035,11.1769,70300.0],["2014-07-17",11.0674,11.186,10.9853,11.113,137500.0],["2014-07-18",11.0765,11.1495,10.9579,11.1313,84900.0],["2014-07-21",11.1039,11.1586,10.967,11.0765,83700.0],["2014-07-22",11.1678,11.2408,10.9853,11.0765,50200.0],["2014-07-23",11.0674,11.1495,10.9214,11.0765,57200.0],["2014-07-24",11.0948,11.2225,10.9579,11.0765,72400.0],["2014-07-25",11.0035,11.0583,10.8028,10.894,66100.0],["2014-07-28",10.8575,10.8667,10.6294,10.7207,189300.0],["2014-07-29",10.6933,10.6933,10.3557,10.4743,420100.0],["2014-07-30",10.5656,10.7298,10.4013,10.5017,88800.0],["2014-07-31",10.4105,10.4105,9.8722,10.1094,140700.0],["2014-08-01",10.1185,10.2097,10.0729,10.1276,110700.0],["2014-08-04",10.2006,10.2097,9.9908,10.1641,49900.0],["2014-08-05",10.1459,10.5473,10.1459,10.5291,103400.0],["2014-08-06",10.4835,10.6203,10.228,10.2827,196200.0],["2014-08-07",10.4196,10.9032,10.2189,10.4835,139800.0],["2014-08-08",10.52,10.6659,10.4652,10.5838,53900.0],["2014-08-11",10.6021,10.9397,10.5382,10.7207,135400.0],["2014-08-12",10.8575,10.8575,10.52,10.6568,391400.0],["2014-08-13",10.6659,11.0127,10.6112,10.6659,269600.0],["2014-08-14",10.6751,10.967,10.6477,10.7481,280100.0],["2014-08-15",10.8302,10.9579,10.7298,10.894,105000.0],["2014-08-18",10.9488,11.4962,10.9488,11.4962,119700.0],["2014-08-19",11.5327,11.9433,11.478,11.6331,311100.0],["2014-08-20",11.6148,11.7973,11.5601,11.6148,270900.0],["2014-08-21",11.5966,11.8703,11.4871,11.8703,160400.0],["2014-08-22",11.8886,12.071,11.7882,12.071,174800.0],["2014-08-25",12.0893,12.3721,12.0619,12.0893,101700.0],["2014-08-26",12.1988,12.1988,11.9707,12.0072,41300.0],["2014-08-27",12.1075,12.4999,11.9615,12.3813,88400.0],["2014-08-28",12.2991,12.436,12.1896,12.2809,52900.0],["2014-08-29",12.2809,12.363,12.1532,12.1988,68500.0],["2014-09-02",12.2809,12.6002,12.1623,12.5637,196300.0],["2014-09-03",12.6093,12.8192,12.5637,12.8101,129000.0],["2014-09-04",12.8739,12.9743,12.7553,12.8192,146100.0],["2014-09-05",12.8192,12.9104,12.6823,12.7736,69200.0],["2014-09-08",12.8192,12.8831,12.7188,12.8192,51700.0],["2014-09-09",12.801,12.8466,12.6185,12.7736,61600.0],["2014-09-10",12.8374,13.1112,12.7553,12.8922,126800.0],["2014-09-11",12.7645,13.3028,12.7097,13.2207,88100.0],["2014-09-12",13.2663,13.3484,13.0473,13.2845,102500.0],["2014-09-15",13.2936,13.2936,12.8283,12.9743,85000.0],["2014-09-16",12.9104,12.9834,12.6915,12.7918,75500.0],["2014-09-17",12.7827,13.102,12.6641,12.9926,124700.0],["2014-09-18",13.0017,13.1112,12.8192,13.0929,36700.0],["2014-09-19",13.1659,13.2754,13.0473,13.1933,97600.0],["2014-09-22",13.1842,13.1842,12.4269,12.5637,77400.0],["2014-09-23",12.5272,12.728,12.4451,12.5455,173100.0],["2014-09-24",12.5911,12.7371,12.5637,12.7006,35000.0],["2014-09-25",12.6823,12.7097,12.5455,12.582,47500.0],["2014-09-26",12.655,13.2207,12.655,13.0564,44500.0],["2014-09-29",13.0108,13.1294,13.0108,13.0655,43100.0],["2014-09-30",13.0929,13.2207,12.7097,12.8192,161700.0],["2014-10-01",12.6367,12.8739,12.5637,12.8101,151700.0],["2014-10-02",12.7918,13.1568,12.7462,12.8648,110100.0],["2014-10-03",12.8648,13.1385,12.7918,12.8922,56200.0],["2014-10-06",12.9561,13.1933,12.9196,13.1659,28600.0],["2014-10-07",13.0473,13.2754,12.8831,12.9287,184800.0],["2014-10-08",12.8831,13.175,12.7918,13.0291,136900.0],["2014-10-09",12.9834,13.1477,12.7827,12.7918,172100.0],["2014-10-10",12.728,12.9287,12.6732,12.801,72700.0],["2014-10-13",12.7371,12.9378,12.7371,12.801,72700.0],["2014-10-14",12.8648,13.0017,12.8101,12.9378,130900.0],["2014-10-15",12.8283,13.2298,12.7827,13.1933,248100.0],["2014-10-16",13.0199,13.2024,13.0199,13.0747,75100.0],["2014-10-17",13.1477,13.2572,12.9013,12.9287,45800.0],["2014-10-20",12.9287,13.1203,12.9287,12.9926,165800.0],["2014-10-21",13.1203,13.2024,13.0291,13.1385,396700.0],["2014-10-22",13.2298,13.6312,13.2024,13.4579,176500.0],["2014-10-23",13.6677,14.7352,13.6677,14.3612,452000.0],["2014-10-24",14.3155,14.3794,13.5582,13.7681,106600.0],["2014-10-27",13.7772,13.7772,13.3301,13.5856,44000.0],["2014-10-28",13.4944,13.7225,13.3575,13.5765,85900.0],["2014-10-29",13.5765,13.5765,13.1294,13.1933,85700.0],["2014-10-30",13.1842,13.2937,12.8375,12.9926,96300.0],["2014-10-31",13.1659,13.4944,13.0838,13.2389,72900.0],["2014-11-03",13.2937,13.6039,13.1294,13.3484,60100.0],["2014-11-04",13.2754,13.8958,13.2754,13.5582,116900.0],["2014-11-05",13.6769,13.8046,13.5856,13.7863,52400.0],["2014-11-06",13.759,13.8867,13.321,13.686,65300.0],["2014-11-07",13.7225,14.3612,13.7225,14.1331,85400.0],["2014-11-10",14.1878,14.2973,13.9141,14.1148,85300.0],["2014-11-11",14.1422,14.5345,14.1057,14.2608,140800.0],["2014-11-12",14.1422,15.0546,13.5674,14.8539,211200.0],["2014-11-13",14.8812,16.0035,14.8812,15.675,323800.0],["2014-11-14",15.7206,16.1312,15.6111,15.6841,99700.0],["2014-11-17",15.6203,15.7571,15.2644,15.3101,127800.0],["2014-11-18",15.4743,15.6203,15.1458,15.1914,109500.0],["2014-11-19",15.0546,15.1732,14.2425,14.4341,110600.0],["2014-11-20",14.3429,15.3739,14.3429,15.2553,129600.0],["2014-11-21",15.4104,15.5746,14.8995,15.1458,118600.0],["2014-11-24",15.2006,15.602,15.0272,15.3739,110600.0],["2014-11-25",15.4925,15.5838,14.9542,15.2827,181200.0],["2014-11-26",15.3374,15.5929,15.3374,15.5564,52100.0],["2014-11-28",15.5746,15.967,15.4652,15.5108,29700.0],["2014-12-01",15.5473,15.8666,15.2918,15.4469,146200.0],["2014-12-02",15.4469,15.8484,15.4469,15.7754,29400.0],["2014-12-03",15.6933,16.0035,15.6841,15.9122,81000.0],["2014-12-04",15.9214,16.1951,15.7845,16.04,55100.0],["2014-12-05",16.0582,16.5418,16.0582,16.4323,41500.0],["2014-12-08",16.3502,16.5965,16.113,16.2589,87700.0],["2014-12-09",16.1038,16.7973,15.9487,16.5327,60000.0],["2014-12-10",16.4597,16.6057,15.7936,15.894,94100.0],["2014-12-11",16.0491,16.6513,15.8666,16.0673,51600.0],["2014-12-12",16.04,16.2225,15.8392,16.04,24400.0],["2014-12-15",16.0217,16.2589,15.7845,15.9122,40100.0],["2014-12-16",15.8484,16.1403,15.7024,15.967,37300.0],["2014-12-17",15.9122,16.5874,15.6203,16.5053,45000.0],["2014-12-18",16.7243,16.8338,16.3319,16.6239,43500.0],["2014-12-19",16.6148,16.6422,16.3228,16.5692,65700.0],["2014-12-22",16.4962,16.5509,15.9396,16.2681,41600.0],["2014-12-23",16.2954,16.4506,16.0673,16.4323,30200.0],["2014-12-24",16.4962,16.8976,16.113,16.852,30400.0],["2014-12-26",16.8429,16.8429,16.2225,16.2863,26900.0],["2014-12-29",16.2407,16.56,16.2407,16.5053,28500.0],["2014-12-30",16.487,16.6878,16.3593,16.3867,64300.0],["2014-12-31",16.5144,17.2352,16.1951,16.2589,90200.0],["2015-01-02",16.2954,16.56,15.8301,16.2042,115700.0],["2015-01-05",16.1495,16.2772,15.9031,15.9852,32800.0],["2015-01-06",16.0765,16.1951,15.6476,16.04,174200.0],["2015-01-07",16.186,16.2316,15.9031,16.1677,49100.0],["2015-01-08",16.3137,17.3721,16.3137,17.071,86500.0],["2015-01-09",17.1987,17.2443,16.9706,17.0436,63800.0],["2015-01-12",17.0984,17.0984,16.4414,16.6513,43700.0],["2015-01-13",16.8064,17.071,16.04,16.4779,86300.0],["2015-01-14",16.2589,16.4232,15.9579,16.3137,53500.0],["2015-01-15",16.1586,16.1677,15.9122,16.0673,111100.0],["2015-01-16",15.967,16.113,15.5382,15.7389,144600.0],["2015-01-20",15.8301,15.9214,15.4013,15.8484,53600.0],["2015-01-21",15.6476,15.8392,15.4834,15.6385,31900.0],["2015-01-22",15.6568,16.2954,15.6568,16.2407,32200.0],["2015-01-23",16.3228,16.4414,15.9214,16.0035,30200.0],["2015-01-26",15.8575,16.5418,15.8575,16.5144,21000.0],["2015-01-27",16.3319,16.7425,16.3319,16.6695,48200.0],["2015-01-28",16.7516,16.7516,16.3137,16.3867,63300.0],["2015-01-29",16.5235,16.8429,16.4506,16.8064,46000.0],["2015-01-30",16.6148,16.925,16.2407,16.2863,39600.0],["2015-02-02",16.414,16.6878,16.2407,16.5874,28600.0],["2015-02-03",16.6969,17.217,16.5053,17.0801,41700.0],["2015-02-04",17.144,17.1805,16.6969,16.9067,57000.0],["2015-02-05",16.998,17.0162,16.7608,16.8064,83500.0],["2015-02-06",16.8611,16.925,16.7608,16.8338,35100.0],["2015-02-09",16.8885,16.9067,16.6239,16.7608,37400.0],["2015-02-10",16.925,16.925,16.4414,16.8703,46300.0],["2015-02-11",16.779,16.8794,16.5235,16.6422,20400.0],["2015-02-12",16.8155,16.8794,16.4141,16.6695,52000.0],["2015-02-13",16.8246,16.8794,16.7425,16.852,8900.0],["2015-02-17",16.8885,16.9706,16.779,16.8976,12400.0],["2015-02-18",16.9706,16.9706,16.7973,16.8429,20300.0],["2015-02-19",16.779,16.779,16.5418,16.6148,22200.0],["2015-02-20",16.6513,16.7973,16.5692,16.6422,42400.0],["2015-02-23",16.6513,16.6513,16.1038,16.1586,26100.0],["2015-02-24",16.2407,16.6787,16.2407,16.5144,46100.0],["2015-02-25",16.56,16.9889,16.4141,16.4141,18400.0],["2015-02-26",16.487,16.633,16.1586,16.3228,30000.0],["2015-02-27",16.186,16.2954,15.8849,15.9122,45800.0],["2015-03-02",15.9122,17.1075,15.9031,16.8246,129000.0],["2015-03-03",16.6787,16.9341,16.4688,16.7973,134900.0],["2015-03-04",16.706,17.6732,16.5509,17.0892,252000.0],["2015-03-05",17.6184,18.1294,17.5181,17.6549,101800.0],["2015-03-06",17.6002,17.9834,17.5181,17.5728,35000.0],["2015-03-09",17.6914,17.7735,17.4816,17.664,25800.0],["2015-03-10",17.7462,17.7553,17.4177,17.4542,30800.0],["2015-03-11",17.4086,17.7097,17.4086,17.6093,33800.0],["2015-03-12",17.7097,18.6768,17.7097,18.6494,52900.0],["2015-03-13",18.5673,19.1604,18.5399,18.9688,80200.0],["2015-03-16",19.206,19.2972,18.9688,19.2972,140200.0],["2015-03-17",19.1877,19.425,19.1148,19.2151,56000.0],["2015-03-18",19.1512,19.7899,19.1512,19.498,81500.0],["2015-03-19",19.5162,19.7352,19.3702,19.4888,24700.0],["2015-03-20",19.4523,19.9724,19.4523,19.8812,177900.0],["2015-03-23",19.9542,20.0272,19.6439,19.6713,26300.0],["2015-03-24",19.7717,20.164,19.5345,19.6075,142200.0],["2015-03-25",19.6987,20.0728,19.0509,19.1877,70500.0],["2015-03-26",19.0418,19.9268,19.0418,19.5801,80600.0],["2015-03-27",19.6166,19.9998,19.5071,19.5983,49300.0],["2015-03-30",19.6166,19.8447,19.5983,19.7899,50300.0],["2015-03-31",19.7443,19.9359,19.7443,19.8538,82500.0],["2015-04-01",19.8903,20.7571,19.7078,20.4377,77400.0],["2015-04-02",20.5198,20.5198,19.8355,20.1914,48200.0],["2015-04-06",20.0728,20.6567,19.9177,20.3556,49200.0],["2015-04-07",20.4012,20.5381,20.2188,20.2644,30000.0],["2015-04-08",20.4195,20.7571,20.2279,20.7479,103600.0],["2015-04-09",20.602,20.7023,20.4651,20.5472,53600.0],["2015-04-10",20.7479,20.8027,19.6622,20.4742,83600.0],["2015-04-13",20.6111,20.7936,20.5837,20.6385,54500.0],["2015-04-14",20.6841,20.7936,20.2917,20.6111,57900.0],["2015-04-15",20.7571,21.6695,20.6385,21.6421,138500.0],["2015-04-16",21.5326,21.5326,21.0034,21.0855,91500.0],["2015-04-17",20.9487,21.633,20.8118,21.3958,87000.0],["2015-04-20",21.6239,21.6239,20.6385,21.1585,37800.0],["2015-04-21",21.1312,21.487,20.9213,21.4322,32300.0],["2015-04-22",21.487,21.5509,20.9943,21.3958,36300.0],["2015-04-23",21.3045,21.3228,20.9578,21.2589,104100.0],["2015-04-24",21.2954,21.4231,21.0308,21.3319,61800.0],["2015-04-27",21.4322,21.56,20.2553,20.8301,59600.0],["2015-04-28",20.675,21.633,20.4469,21.3958,61000.0],["2015-04-29",21.0855,21.0855,18.9049,18.9231,278500.0],["2015-04-30",18.6586,18.987,17.7553,18.987,294400.0],["2015-05-01",18.9688,19.7991,18.9688,19.6622,61100.0],["2015-05-04",19.7717,20.0728,19.5527,19.6622,56200.0],["2015-05-05",19.5345,19.6987,19.2151,19.5345,62500.0],["2015-05-06",19.5345,19.8812,19.5253,19.7534,44500.0],["2015-05-07",19.8082,20.0545,19.6622,19.6896,31900.0],["2015-05-08",19.9177,20.2279,19.6257,19.8538,35300.0],["2015-05-11",19.7991,20.237,19.7261,19.7717,34600.0],["2015-05-12",19.2881,19.4706,17.664,19.2699,259000.0],["2015-05-13",19.3976,19.7443,18.4122,18.9596,51500.0],["2015-05-14",19.1056,19.1148,18.4305,18.8319,88700.0],["2015-05-15",18.8502,19.1969,18.7772,18.8319,85700.0],["2015-05-18",18.8775,19.1239,18.5582,18.9049,112200.0],["2015-05-19",18.9961,19.2425,18.9779,19.1421,187400.0],["2015-05-20",19.1695,19.2607,18.9505,18.9779,109500.0],["2015-05-21",18.9961,19.2699,18.7863,19.0965,44700.0],["2015-05-22",19.0783,19.2334,18.6221,18.7772,29400.0],["2015-05-26",18.6768,18.8045,18.2753,18.4669,61200.0],["2015-05-27",18.5856,19.4158,18.5217,19.1604,81000.0],["2015-05-28",19.0783,19.2881,18.8137,19.1695,53600.0],["2015-05-29",19.1421,19.6987,18.9414,19.5618,54300.0],["2015-06-01",19.5618,19.6987,18.8684,19.5345,58600.0],["2015-06-02",19.3976,20.6567,19.3976,20.5928,90200.0],["2015-06-03",20.6202,20.9304,20.4469,20.7479,102700.0],["2015-06-04",20.7206,20.7844,20.4651,20.6841,70000.0],["2015-06-05",20.7936,21.2224,20.5746,21.195,111200.0],["2015-06-08",21.0399,21.5965,20.8939,21.4049,160400.0],["2015-06-09",21.4049,21.633,21.2041,21.3136,146200.0],["2015-06-10",21.414,22.1987,21.2863,22.153,130300.0],["2015-06-11",22.2899,22.5271,21.9706,22.226,103700.0],["2015-06-12",22.2078,22.372,21.9614,22.226,88300.0],["2015-06-15",22.226,22.4906,22.0071,22.2443,166200.0],["2015-06-16",22.2169,22.3903,21.9067,22.1895,123400.0],["2015-06-17",22.2534,22.2534,21.7151,22.0071,93200.0],["2015-06-18",22.1257,22.4633,22.0071,22.2352,186900.0],["2015-06-19",22.3082,22.3629,22.1348,22.2899,248800.0],["2015-06-22",22.518,22.5362,22.2078,22.3994,170100.0],["2015-06-23",22.3173,22.5271,21.3957,21.5417,239600.0],["2015-06-24",21.56,21.7425,21.1312,21.1859,112100.0],["2015-06-25",21.3775,21.7972,21.2042,21.5782,137200.0],["2015-06-26",21.633,21.7151,21.2315,21.5326,909700.0],["2015-06-29",21.4961,22.5089,21.3958,21.9979,333600.0],["2015-06-30",22.1987,22.4176,21.9523,22.3355,147700.0],["2015-07-01",22.5727,23.1841,22.5271,23.0928,162800.0],["2015-07-02",23.2844,23.5034,23.0289,23.3027,139900.0],["2015-07-06",23.3757,23.3757,22.8738,23.0289,333300.0],["2015-07-07",22.9924,23.1293,22.3082,22.6822,143500.0],["2015-07-08",22.591,22.6184,21.9158,21.9432,80800.0],["2015-07-09",22.2717,22.2899,21.8428,22.0892,81500.0],["2015-07-10",22.3903,22.7826,22.2808,22.7187,72200.0],["2015-07-13",22.9286,23.5673,22.8738,23.4943,238000.0],["2015-07-14",23.4395,23.4486,22.9651,23.0289,102900.0],["2015-07-15",23.1019,23.3027,22.7735,23.1476,59300.0],["2015-07-16",23.1749,23.33,22.956,23.2844,145000.0],["2015-07-17",23.3757,23.622,23.0016,23.2205,82200.0],["2015-07-20",23.9049,25.5289,23.1567,25.3921,381600.0],["2015-07-21",25.3099,25.5563,24.8264,25.0545,315600.0],["2015-07-22",25.2643,25.7114,25.2096,25.5654,346400.0],["2015-07-23",25.684,25.8118,24.6713,24.8811,193600.0],["2015-07-24",24.7078,25.0818,23.9505,24.2059,238100.0],["2015-07-27",24.0873,24.0965,23.5125,23.7406,177600.0],["2015-07-28",23.8227,23.8684,22.7735,22.9286,311600.0],["2015-07-29",22.9924,24.872,22.883,24.8355,406700.0],["2015-07-30",24.8081,25.0727,24.1147,24.3337,238900.0],["2015-07-31",24.3793,25.6567,24.3793,24.7899,618200.0],["2015-08-03",24.7808,24.8811,24.133,24.5983,249800.0],["2015-08-04",24.6348,24.8446,24.2333,24.6439,179800.0],["2015-08-05",24.945,24.9997,24.4432,24.6439,103000.0],["2015-08-06",24.6165,24.6165,23.8775,24.0691,216900.0],["2015-08-07",23.8866,25.1001,23.8866,25.1001,262100.0],["2015-08-10",25.6384,26.5508,25.5015,26.0581,237800.0],["2015-08-11",25.9395,27.0526,25.903,27.0344,221000.0],["2015-08-12",26.8701,26.8884,26.4596,26.6147,292700.0],["2015-08-13",26.7059,26.861,26.0764,26.2132,277700.0],["2015-08-14",26.3045,27.3446,26.0855,26.3227,272000.0],["2015-08-17",26.2315,26.4504,26.2315,26.2771,245500.0],["2015-08-18",26.4961,27.1256,26.2953,26.4596,387400.0],["2015-08-19",26.2406,26.6968,26.0307,26.5052,125600.0],["2015-08-20",26.2315,26.3866,25.7205,25.7296,112300.0],["2015-08-21",25.3738,25.9212,25.0818,25.3464,255600.0],["2015-08-24",24.1786,24.361,22.8282,23.8227,295700.0],["2015-08-25",24.4432,24.5253,23.622,23.8775,206000.0],["2015-08-26",24.3246,24.5709,23.4395,24.5344,141200.0],["2015-08-27",24.799,24.799,24.0052,24.434,172000.0],["2015-08-28",24.3884,24.6348,23.987,24.5344,87000.0],["2015-08-31",24.5253,24.9815,24.3246,24.3793,155300.0],["2015-09-01",24.0235,24.434,23.8319,24.1238,235100.0],["2015-09-02",24.3154,24.6256,24.0691,24.4614,157400.0],["2015-09-03",24.4797,24.8355,24.4249,24.5709,100300.0],["2015-09-04",24.2424,24.4432,24.0052,24.2972,165600.0],["2015-09-08",24.5709,25.3556,24.5709,25.2369,162300.0],["2015-09-09",25.8756,26.4778,25.3829,25.4924,301700.0],["2015-09-10",25.3647,25.538,24.9997,25.4194,186300.0],["2015-09-11",25.4651,26.4869,25.4651,26.4596,278700.0],["2015-09-14",26.5508,26.5508,25.9851,26.4778,145000.0],["2015-09-15",26.5234,26.6329,25.9212,26.3136,82600.0],["2015-09-16",26.4413,26.4413,25.6931,25.9942,115100.0],["2015-09-17",26.0307,26.3318,25.7844,26.0581,97200.0],["2015-09-18",25.6019,26.5691,25.4651,26.4504,273400.0],["2015-09-21",26.715,26.9614,25.538,25.5928,136000.0],["2015-09-22",25.3464,25.4194,24.4888,24.726,89400.0],["2015-09-23",24.7078,25.1731,24.6348,24.7443,147100.0],["2015-09-24",24.5344,24.9632,24.1056,24.8081,160000.0],["2015-09-25",24.9632,25.0818,23.9048,23.9505,182000.0],["2015-09-28",23.9322,24.0326,22.5454,22.9468,228600.0],["2015-09-29",22.9286,23.0289,22.2352,22.6001,158400.0],["2015-09-30",22.8921,23.1749,22.5545,23.0654,226900.0],["2015-10-01",23.0837,23.1841,22.6275,23.0928,133600.0],["2015-10-02",22.8465,23.841,22.5089,23.8319,111300.0],["2015-10-05",24.0235,24.6165,23.9231,24.5618,162700.0],["2015-10-06",24.4979,24.58,23.6585,23.768,165600.0],["2015-10-07",23.8045,24.1512,23.3848,24.1329,75300.0],["2015-10-08",24.0508,24.1603,23.3665,24.0965,121300.0],["2015-10-09",24.2059,24.3793,24.0326,24.3337,65000.0],["2015-10-12",24.1694,24.3063,23.768,23.9778,92900.0],["2015-10-13",23.8866,24.1421,22.6092,22.7461,163800.0],["2015-10-14",22.7735,22.81,20.9578,21.0399,225400.0],["2015-10-15",20.9852,21.9523,20.2279,21.633,324700.0],["2015-10-16",21.633,22.4359,21.6056,22.4176,149200.0],["2015-10-19",22.2808,23.33,22.2808,23.3118,151000.0],["2015-10-20",23.3483,23.6038,22.7735,23.1749,99100.0],["2015-10-21",23.3574,23.5034,22.4724,22.7279,104300.0],["2015-10-22",22.8373,23.0837,21.9158,23.0654,107800.0],["2015-10-23",23.33,24.2059,22.9833,24.0691,168800.0],["2015-10-26",24.0417,24.1056,23.0198,23.0563,121700.0],["2015-10-27",23.0381,23.1384,22.6184,22.8921,132400.0],["2015-10-28",22.1074,22.1074,18.9779,19.6804,900900.0],["2015-10-29",19.4888,19.9085,18.175,18.914,508200.0],["2015-10-30",18.841,20.4469,18.841,20.2096,349100.0],["2015-11-02",20.164,20.4377,19.5071,20.1184,149200.0],["2015-11-03",20.0089,21.0855,19.9268,20.976,334300.0],["2015-11-04",20.9943,21.0034,20.6385,20.8574,141600.0],["2015-11-05",20.8757,20.9396,20.3282,20.6567,137000.0],["2015-11-06",20.5381,21.0034,20.3191,20.9852,161300.0],["2015-11-09",20.8483,21.0764,19.945,20.8757,261000.0],["2015-11-10",20.9396,21.5965,20.8939,21.5052,227700.0],["2015-11-11",21.5052,22.4724,21.3775,22.4176,169100.0],["2015-11-12",22.3629,22.3629,21.2406,21.4596,172900.0],["2015-11-13",21.3136,21.6421,20.675,20.7479,134900.0],["2015-11-16",20.8118,21.3501,20.6658,21.2863,96700.0],["2015-11-17",20.8118,21.3866,20.8118,21.3319,144200.0],["2015-11-18",21.3593,21.9888,21.1403,21.9523,123500.0],["2015-11-19",21.9432,22.0436,21.3319,21.5326,117400.0],["2015-11-20",21.6603,21.9432,21.2863,21.5874,82700.0],["2015-11-23",21.487,21.7881,21.4049,21.5965,71500.0],["2015-11-24",21.4323,21.8246,21.268,21.8155,37400.0],["2015-11-25",21.8976,22.8008,21.8337,22.4176,71100.0],["2015-11-27",22.372,23.0928,22.299,23.0289,52600.0],["2015-11-30",23.2662,23.2935,22.226,22.8647,208200.0],["2015-12-01",23.0198,23.2662,22.4176,23.1932,476200.0],["2015-12-02",23.1019,23.1841,22.6092,23.0563,121500.0],["2015-12-03",23.184,23.257,22.0162,22.0618,115600.0],["2015-12-04",21.9979,22.3629,21.5874,22.3173,132800.0],["2015-12-07",22.1804,22.2717,21.6147,22.0527,166000.0],["2015-12-08",21.779,21.8611,21.122,21.268,140200.0],["2015-12-09",21.3136,21.3957,20.1001,20.164,229000.0],["2015-12-10",21.5691,22.0436,21.341,21.9432,847100.0],["2015-12-11",21.6695,21.9341,20.9396,21.0947,2059700.0],["2015-12-14",20.9943,21.4049,20.5198,20.5198,391400.0],["2015-12-15",20.6567,22.1074,20.5928,21.706,234700.0],["2015-12-16",22.0253,23.0381,22.0162,22.9103,181300.0],["2015-12-17",22.9924,23.4486,22.3081,22.7096,263400.0],["2015-12-18",22.664,22.664,21.1768,21.2224,567300.0],["2015-12-21",21.4687,21.6877,20.9852,21.0308,158300.0],["2015-12-22",21.1859,21.706,20.9122,21.6877,123800.0],["2015-12-23",21.7607,22.3082,21.487,21.9341,132800.0],["2015-12-24",21.9888,22.5271,21.8337,22.4633,71300.0],["2015-12-28",22.3264,22.5819,22.0253,22.4724,87200.0],["2015-12-29",22.6275,22.8556,22.1439,22.5362,73900.0],["2015-12-30",22.4906,22.7552,22.3994,22.4815,65600.0],["2015-12-31",22.4541,23.0289,22.1622,22.6549,126500.0],["2016-01-04",22.0892,22.3446,21.2771,21.56,206700.0],["2016-01-05",21.6238,21.7516,21.2406,21.341,92200.0],["2016-01-06",20.9031,21.3045,20.8392,21.0673,203800.0],["2016-01-07",20.6841,20.7662,19.7899,19.9724,275700.0],["2016-01-08",20.3282,20.3282,19.1056,19.1786,316100.0],["2016-01-11",19.3155,19.571,19.0691,19.2151,183700.0],["2016-01-12",19.3976,19.4158,18.5856,19.0874,418900.0],["2016-01-13",19.0874,19.5071,18.1567,18.2388,336100.0],["2016-01-14",18.2753,18.3757,17.3994,17.883,180200.0],["2016-01-15",17.3994,17.6458,16.8885,17.4359,218300.0],["2016-01-19",17.6549,17.8556,16.7973,16.9615,145700.0],["2016-01-20",16.6057,17.2717,16.0582,16.998,297900.0],["2016-01-21",17.0071,17.6184,16.8246,17.3629,145600.0],["2016-01-22",17.6093,18.4761,17.6093,18.4487,300400.0],["2016-01-25",18.3666,18.4396,18.0473,18.3301,136800.0],["2016-01-26",18.4761,19.0144,18.029,18.9505,108400.0],["2016-01-27",18.3392,18.8958,17.5181,17.6732,339100.0],["2016-01-28",17.8374,18.0564,17.6275,17.7462,125900.0],["2016-01-29",17.9195,19.1056,17.9104,19.0053,205000.0],["2016-02-01",18.8228,19.1786,18.6859,18.8045,141700.0],["2016-02-02",18.5764,18.6677,18.2389,18.4122,96900.0],["2016-02-03",18.5126,18.5399,17.9378,18.3666,117100.0],["2016-02-04",18.3027,19.3702,18.2662,19.3611,230300.0],["2016-02-05",19.2334,19.2881,17.9378,18.0108,157100.0],["2016-02-08",17.737,17.7735,16.7973,17.4633,221200.0],["2016-02-09",17.1348,17.8283,17.071,17.5637,118800.0],["2016-02-10",17.8191,18.3392,17.5728,18.0837,114200.0],["2016-02-11",17.6367,18.1111,17.5089,17.7735,128700.0],["2016-02-12",17.9651,18.6859,17.9651,18.6768,226400.0],["2016-02-16",19.0053,19.133,18.248,19.0874,165100.0],["2016-02-17",19.2881,19.5345,18.6677,19.4341,183200.0],["2016-02-18",19.5618,19.5618,18.9961,19.06,86500.0],["2016-02-19",19.0053,19.7534,19.0053,19.2242,135600.0],["2016-02-22",19.5436,19.5892,19.0965,19.2151,236900.0],["2016-02-23",19.1695,19.6074,19.0509,19.4797,235000.0],["2016-02-24",19.2516,20.1914,19.0965,19.9907,97300.0],["2016-02-25",19.9359,20.4742,19.9359,20.2005,156600.0],["2016-02-26",20.3374,20.4286,19.9633,20.0637,104800.0],["2016-02-29",20.0728,20.5107,19.9907,20.383,245200.0],["2016-03-01",20.4104,21.195,20.2826,21.1312,288700.0],["2016-03-02",21.049,21.2954,19.7261,20.8483,240000.0],["2016-03-03",21.1129,22.1804,20.8301,22.1804,246700.0],["2016-03-04",22.2625,22.5636,21.8611,21.9979,203400.0],["2016-03-07",21.9797,22.1804,21.5144,21.6877,156600.0],["2016-03-08",21.5965,21.6421,20.529,20.5655,168900.0],["2016-03-09",20.675,21.1677,20.5928,21.0582,264800.0],["2016-03-10",21.195,21.341,20.529,20.6841,191700.0],["2016-03-11",20.9669,21.3775,20.7571,21.341,123300.0],["2016-03-14",21.3045,21.4049,21.0764,21.3045,82100.0],["2016-03-15",21.2133,21.5691,21.122,21.5144,148000.0],["2016-03-16",21.4414,22.3355,21.3593,22.2625,376700.0],["2016-03-17",22.9286,23.6767,22.5271,23.5673,626400.0],["2016-03-18",23.6767,23.7862,23.0837,23.6038,272000.0],["2016-03-21",23.5764,23.8227,22.9651,23.0837,161400.0],["2016-03-22",22.9012,23.476,22.9012,23.1476,79100.0],["2016-03-23",23.0654,23.1658,22.8373,22.8465,71600.0],["2016-03-24",22.7735,22.8282,22.299,22.5819,190200.0],["2016-03-28",22.7917,23.4851,22.372,23.2479,117200.0],["2016-03-29",23.33,24.3884,22.9833,24.2059,202900.0],["2016-03-30",24.3245,24.7169,24.06,24.2333,154400.0],["2016-03-31",24.2333,24.4797,23.9322,24.2789,101000.0],["2016-04-01",24.0326,24.6986,23.987,24.4797,159800.0],["2016-04-04",24.4523,24.9906,24.3246,24.9359,199300.0],["2016-04-05",24.5344,25.3373,23.5216,25.2278,271900.0],["2016-04-06",25.3282,25.4103,24.945,25.2187,200500.0],["2016-04-07",25.018,25.3647,24.3793,24.6165,266200.0],["2016-04-08",25.018,25.1548,24.5618,25.0545,97400.0],["2016-04-11",25.3738,25.7114,24.9632,25.0089,110400.0],["2016-04-12",24.9815,25.3829,24.7169,24.9997,148100.0],["2016-04-13",25.2734,25.4012,24.9997,25.2734,350700.0],["2016-04-14",25.2826,25.3647,24.9724,25.0271,81000.0],["2016-04-15",24.9541,25.1913,24.6713,25.1731,175200.0],["2016-04-18",24.9541,25.4012,24.9541,25.3282,90200.0],["2016-04-19",25.5472,25.5472,24.7899,24.9267,129700.0],["2016-04-20",24.9085,25.1366,24.6074,25.091,146600.0],["2016-04-21",25.1366,25.538,24.8446,24.9997,83300.0],["2016-04-22",24.9906,25.2278,24.799,25.1092,92500.0],["2016-04-25",25.1001,25.1548,24.8081,25.0271,92200.0],["2016-04-26",25.1822,25.4377,24.8264,25.2369,75100.0],["2016-04-27",25.2917,25.465,25.0089,25.2096,77600.0],["2016-04-28",25.1092,25.1092,24.4705,24.5527,132900.0],["2016-04-29",24.4523,24.6621,23.9322,24.2516,154300.0],["2016-05-02",24.3519,24.9541,24.2789,24.945,229700.0],["2016-05-03",24.6439,24.9541,23.914,24.0782,130100.0],["2016-05-04",23.7862,24.4705,23.7224,24.2516,116000.0],["2016-05-05",26.0034,28.3391,26.0034,27.0709,522400.0],["2016-05-06",27.2807,28.923,27.0344,28.7314,520200.0],["2016-05-09",28.7041,29.1511,27.9103,28.0654,297600.0],["2016-05-10",28.0654,28.5763,28.0471,28.33,196400.0],["2016-05-11",28.2752,28.6311,27.6639,27.8738,159700.0],["2016-05-12",28.1931,28.5581,27.9103,28.5125,176700.0],["2016-05-13",28.476,29.2424,28.3938,28.923,298400.0],["2016-05-16",29.2241,29.7898,29.0508,29.4705,246800.0],["2016-05-17",29.4705,29.726,28.3209,28.7132,240200.0],["2016-05-18",28.5398,29.2971,28.1475,28.6402,162200.0],["2016-05-19",28.3209,29.069,28.2205,28.7132,207600.0],["2016-05-20",28.7588,29.2606,28.622,29.1876,138000.0],["2016-05-23",29.3519,29.7807,29.0873,29.1146,119900.0],["2016-05-24",29.4431,30.0727,29.3701,29.8172,244200.0],["2016-05-25",29.8993,30.0088,29.5343,29.6895,110400.0],["2016-05-26",30.0453,30.3555,29.726,30.027,153100.0],["2016-05-27",30.027,30.3464,29.7624,30.1092,200600.0],["2016-05-31",30.392,30.7205,30.1183,30.5015,324900.0],["2016-06-01",30.4011,31.4139,30.2643,31.2314,686500.0],["2016-06-02",31.6876,31.6876,30.8756,31.2679,310200.0],["2016-06-03",31.2588,31.4869,30.9212,31.4504,248800.0],["2016-06-06",31.6511,32.2351,31.3683,31.7606,221800.0],["2016-06-07",31.9522,31.9796,31.5325,31.7423,122400.0],["2016-06-08",31.8883,32.3537,31.5781,32.235,199000.0],["2016-06-09",32.1347,32.4723,32.0252,32.4175,118200.0],["2016-06-10",32.2077,32.3172,31.8701,31.9431,122200.0],["2016-06-13",32.2624,32.4631,31.4504,31.4869,385400.0],["2016-06-14",31.2679,31.7788,30.9851,31.204,258100.0],["2016-06-15",31.3044,31.861,31.3044,31.6967,183200.0],["2016-06-16",31.35,31.7332,30.9759,31.6146,228800.0],["2016-06-17",31.4869,31.496,30.6566,30.8482,808500.0],["2016-06-20",31.1402,31.7332,31.0398,31.4504,263100.0],["2016-06-21",31.4778,31.5599,30.6566,31.0854,171600.0],["2016-06-22",31.0763,31.7971,30.83,31.5051,180600.0],["2016-06-23",31.9248,31.9248,31.2405,31.7059,251400.0],["2016-06-24",30.0909,31.861,30.027,31.1949,446100.0],["2016-06-27",30.8391,31.1037,30.2551,30.3829,268500.0],["2016-06-28",30.6748,31.4778,30.5562,31.3044,185100.0],["2016-06-29",31.6237,32.3263,31.4139,31.9796,233900.0],["2016-06-30",32.2442,33.1201,31.8792,33.111,225200.0],["2016-07-01",33.1475,33.6675,32.8372,33.2387,161000.0],["2016-07-05",33.2934,33.4029,32.0891,32.5909,231700.0],["2016-07-06",32.454,33.2113,32.2715,33.0927,269600.0],["2016-07-07",33.0836,33.3847,32.8007,33.3208,204600.0],["2016-07-08",33.6128,34.4157,33.6128,34.2058,286900.0],["2016-07-11",34.4248,34.5708,34.1146,34.1876,210900.0],["2016-07-12",34.2606,34.3609,33.9595,34.0507,209400.0],["2016-07-13",34.0781,34.4522,33.8865,34.1146,142600.0],["2016-07-14",34.3153,34.4704,33.5398,33.5763,132100.0],["2016-07-15",33.631,33.7496,33.4303,33.631,189400.0],["2016-07-18",34.2606,35.5562,34.2241,34.5708,272200.0],["2016-07-19",34.5343,34.8628,34.3974,34.4978,164300.0],["2016-07-20",34.6073,35.1365,33.8682,34.7076,672300.0],["2016-07-21",34.7076,34.808,33.8774,34.1511,146300.0],["2016-07-22",34.1785,34.5161,34.0051,34.3701,83900.0],["2016-07-25",34.2241,34.3518,33.6675,33.9412,202500.0],["2016-07-26",33.9777,34.3883,33.6219,33.7679,216100.0],["2016-07-27",33.8682,33.996,33.3208,33.4394,183300.0],["2016-07-28",33.4394,33.5945,33.3208,33.5033,108800.0],["2016-07-29",33.4759,33.4759,32.3354,32.6912,393800.0],["2016-08-01",32.6456,32.6456,31.0398,32.3902,338400.0],["2016-08-02",32.2077,32.454,32.1256,32.308,275800.0],["2016-08-03",32.2624,32.8464,32.1073,32.7095,219800.0],["2016-08-04",32.6821,32.6912,31.3409,31.4504,460500.0],["2016-08-05",28.7406,29.9358,27.5179,29.4796,738000.0],["2016-08-08",29.3062,29.4614,28.0015,28.1658,410300.0],["2016-08-09",27.9012,28.2935,27.8829,28.1566,256700.0],["2016-08-10",28.1293,28.3756,27.9194,28.2935,226700.0],["2016-08-11",28.3026,28.6402,28.1566,28.3574,232500.0],["2016-08-12",28.2935,28.6219,27.8738,28.0015,235600.0],["2016-08-15",28.0745,28.4486,27.9194,28.1384,252500.0],["2016-08-16",28.1384,28.33,28.0106,28.2935,178900.0],["2016-08-17",28.2387,28.2752,27.965,28.1475,185500.0],["2016-08-18",28.2114,28.2844,28.0015,28.2479,96900.0],["2016-08-19",28.2296,28.2296,27.6092,27.7917,147800.0],["2016-08-22",27.7825,28.111,27.5271,28.0289,139000.0],["2016-08-23",28.1566,29.3336,28.0289,29.2333,282800.0],["2016-08-24",28.8774,29.3701,28.8774,29.288,302700.0],["2016-08-25",29.3519,29.8081,29.3336,29.7989,249300.0],["2016-08-26",29.5982,29.9084,29.5161,29.7077,319300.0],["2016-08-29",29.7351,30.2095,29.6621,30.0179,259500.0],["2016-08-30",30.0362,30.3738,29.9176,30.2095,271400.0],["2016-08-31",30.2095,30.5471,29.8811,30.4559,358300.0],["2016-09-01",30.3555,31.0124,30.1092,30.9486,339000.0],["2016-09-02",31.0307,31.6055,30.83,31.5416,344200.0],["2016-09-06",31.4778,32.3263,31.4413,32.2989,450800.0],["2016-09-07",32.1712,33.3847,32.0799,33.3482,464500.0],["2016-09-08",33.3482,34.1602,33.2113,34.1146,540500.0],["2016-09-09",33.7861,33.7861,31.4778,31.4778,481800.0],["2016-09-12",31.4778,32.4175,31.4504,32.3445,271900.0],["2016-09-13",32.2989,32.3628,31.277,31.5325,241100.0],["2016-09-14",31.4778,31.8518,31.2132,31.6602,148000.0],["2016-09-15",31.8336,31.9705,31.3774,31.9431,194300.0],["2016-09-16",31.9339,32.0708,31.2223,31.5325,723500.0],["2016-09-19",31.5325,32.0891,31.4504,31.8883,137800.0],["2016-09-20",32.0617,32.0617,31.3044,31.8792,184100.0],["2016-09-21",32.1985,32.5817,31.4504,32.3719,185300.0],["2016-09-22",32.6639,33.1748,32.6639,33.1566,148400.0],["2016-09-23",32.9558,33.1566,32.6,32.8464,186400.0],["2016-09-26",32.8099,32.8737,32.5635,32.6639,136700.0],["2016-09-27",32.7642,32.9194,32.5818,32.7551,84000.0],["2016-09-28",32.9102,33.3938,32.7642,33.3573,100800.0],["2016-09-29",33.3026,33.3208,32.2989,32.5635,99100.0],["2016-09-30",32.6821,32.9558,32.3445,32.7277,112600.0],["2016-10-03",32.4996,32.7095,32.1438,32.2989,121100.0],["2016-10-04",32.3172,32.6365,32.1621,32.381,90800.0],["2016-10-05",32.5635,33.0562,32.4723,32.6091,99500.0],["2016-10-06",32.3719,33.3208,32.3537,33.2843,105500.0],["2016-10-07",33.3299,33.4303,32.6547,32.7369,195300.0],["2016-10-10",33.0288,33.4394,33.0288,33.2569,112600.0],["2016-10-11",33.2569,33.2569,31.8427,32.1164,148200.0],["2016-10-12",32.2989,32.8007,32.0526,32.7551,138800.0],["2016-10-13",32.3445,32.4358,31.5234,31.6602,132900.0],["2016-10-14",31.7059,32.0708,30.9303,31.1128,168000.0],["2016-10-17",31.1128,31.4778,31.1128,31.2497,132000.0],["2016-10-18",31.8427,31.8427,31.3409,31.3865,81000.0],["2016-10-19",31.4321,31.569,30.8391,31.569,160700.0],["2016-10-20",31.569,31.569,30.2916,30.4285,230900.0],["2016-10-21",30.246,30.4741,30.0179,30.4285,111700.0],["2016-10-24",30.4741,31.0672,30.4285,30.5197,104900.0],["2016-10-25",28.9687,30.2004,28.6949,29.3336,435100.0],["2016-10-26",29.288,30.0635,29.1511,29.3792,132800.0],["2016-10-27",29.288,29.3519,28.7862,29.0599,133700.0],["2016-10-28",28.9687,29.7442,28.9687,29.2424,93500.0],["2016-10-31",29.3792,30.3829,29.3336,30.1548,114800.0],["2016-11-01",30.1092,30.246,29.4249,30.1092,151300.0],["2016-11-02",29.9267,30.5654,29.9267,30.2004,205000.0],["2016-11-03",29.4705,30.246,28.0563,30.2004,460700.0],["2016-11-04",30.2916,31.204,30.2916,30.7935,249100.0],["2016-11-07",31.1128,32.2533,31.0672,32.1621,220200.0],["2016-11-08",32.0708,32.5726,31.7059,32.527,83000.0],["2016-11-09",31.9796,33.7588,31.9796,33.6675,181200.0],["2016-11-10",33.7587,34.0781,33.0744,33.9412,172600.0],["2016-11-11",33.9869,35.1274,33.8044,34.7168,374600.0],["2016-11-14",34.9449,35.1274,34.5799,35.0361,181600.0],["2016-11-15",34.808,36.2222,34.808,36.0854,171000.0],["2016-11-16",36.3135,36.6784,35.6292,36.0397,176600.0],["2016-11-17",36.0398,37.5908,36.0398,37.2715,255100.0],["2016-11-18",37.5908,37.5908,36.7697,37.0434,271000.0],["2016-11-21",37.3627,37.454,36.724,37.0434,168200.0],["2016-11-22",37.6365,37.8189,36.9065,37.6365,282600.0],["2016-11-23",37.4996,38.3207,37.3262,38.2295,171100.0],["2016-11-25",38.3207,38.5488,38.1383,38.5488,108100.0],["2016-11-28",38.412,38.412,37.8645,37.8645,199200.0],["2016-11-29",37.8645,38.6401,37.8645,38.4576,180900.0],["2016-11-30",38.8226,39.005,37.6821,37.8645,232500.0],["2016-12-01",37.9102,38.4576,37.6364,38.2751,153300.0],["2016-12-02",38.2295,38.7769,38.0014,38.6857,145500.0],["2016-12-05",39.0507,39.0963,37.1346,37.4996,250300.0],["2016-12-06",37.6365,37.9558,37.1803,37.3627,227300.0],["2016-12-07",37.3627,38.1383,37.1802,38.1383,184500.0],["2016-12-08",38.2295,40.4193,37.9375,39.8718,232800.0],["2016-12-09",40.0543,40.0999,39.37,39.5069,140500.0],["2016-12-12",39.2788,39.3244,38.2751,38.6857,86800.0],["2016-12-13",39.005,39.2331,38.3664,38.412,119800.0],["2016-12-14",38.3664,38.6857,37.5452,37.7277,155400.0],["2016-12-15",37.7277,38.3207,36.9065,37.2259,336600.0],["2016-12-16",37.3171,37.6821,36.4503,37.0434,580300.0],["2016-12-19",37.1802,38.2295,37.1802,37.4996,209600.0],["2016-12-20",37.4996,37.9102,36.9521,37.6821,183200.0],["2016-12-21",37.6364,38.2295,37.2715,38.1383,116300.0],["2016-12-22",38.047,38.3207,37.5908,37.9102,113600.0],["2016-12-23",37.8646,37.8646,37.1346,37.6365,68200.0],["2016-12-27",37.6821,37.8646,37.454,37.454,67100.0],["2016-12-28",37.6364,37.8645,37.089,37.2715,68700.0],["2016-12-29",37.2715,37.9558,37.2259,37.8189,158700.0],["2016-12-30",37.8645,37.8645,37.089,37.6821,294400.0],["2017-01-03",38.1383,38.1383,37.4083,38.0014,135200.0],["2017-01-04",38.2295,39.4612,38.1839,39.4156,158300.0],["2017-01-05",39.37,39.5069,38.7313,38.9594,90500.0],["2017-01-06",39.0051,39.0051,38.2751,38.3208,111800.0],["2017-01-09",38.3208,38.3208,37.7733,37.9558,230600.0],["2017-01-10",37.9102,38.3664,37.6821,37.9558,210300.0],["2017-01-11",37.9558,38.4576,37.7277,37.9558,126300.0],["2017-01-12",37.9102,37.9102,36.7697,37.454,128800.0],["2017-01-13",37.4996,38.1383,37.4996,37.7277,61100.0],["2017-01-17",37.7733,37.9102,37.089,37.1803,95600.0],["2017-01-18",37.3627,37.4996,36.9065,37.089,94800.0],["2017-01-19",37.089,37.4996,36.9521,37.1346,78500.0],["2017-01-20",37.2259,37.5452,36.9522,37.1803,180400.0],["2017-01-23",36.9978,37.4996,36.7697,36.8609,129300.0],["2017-01-24",37.1802,37.7733,37.1346,37.7277,183000.0],["2017-01-25",37.8645,39.005,37.8645,38.5945,204600.0],["2017-01-26",38.6857,39.005,38.1383,38.2295,103300.0],["2017-01-27",38.3207,38.3207,37.5908,38.1383,83200.0],["2017-01-30",37.7277,38.0014,37.0434,37.9558,104700.0],["2017-01-31",37.9102,37.9102,36.8609,37.3171,143100.0],["2017-02-01",37.4083,37.7733,36.6784,36.724,140700.0],["2017-02-02",36.7241,37.5452,36.496,37.2715,102700.0],["2017-02-03",37.5452,37.8189,37.3354,37.6821,108600.0],["2017-02-06",37.4996,37.5908,37.0434,37.2715,109000.0],["2017-02-07",37.3171,37.6821,37.0434,37.2259,53000.0],["2017-02-08",37.0434,37.3171,36.5872,36.9065,81300.0],["2017-02-09",36.8609,37.4996,36.5872,37.454,125900.0],["2017-02-10",37.5908,38.1383,37.3171,37.8645,100400.0],["2017-02-13",38.0014,38.2295,37.5908,37.6821,70600.0],["2017-02-14",37.4996,37.6821,37.0434,37.4996,53400.0],["2017-02-15",37.2715,37.9558,37.1346,37.6365,51900.0],["2017-02-16",37.6821,37.9102,37.2715,37.6821,53200.0],["2017-02-17",37.6821,37.8189,37.308,37.7733,69200.0],["2017-02-21",37.7277,38.0014,37.2715,37.3627,144000.0],["2017-02-22",37.4084,38.12,37.2715,37.5452,285600.0],["2017-02-23",37.6365,37.8646,36.7241,37.1803,194000.0],["2017-02-24",36.8153,37.6364,36.5872,37.4083,250500.0],["2017-02-27",38.5945,42.7003,38.1383,41.8791,823300.0],["2017-02-28",41.9703,43.7495,41.9703,42.9284,325800.0],["2017-03-01",43.4302,45.6199,43.4302,45.1181,295500.0],["2017-03-02",45.0269,45.6656,44.9356,45.2094,169200.0],["2017-03-03",45.0269,45.6199,44.89,45.3006,163200.0],["2017-03-06",45.1181,45.4375,44.7532,44.9356,136300.0],["2017-03-07",44.89,45.3462,44.4794,44.6163,139700.0],["2017-03-08",44.7532,45.1637,44.6893,44.9356,135300.0],["2017-03-09",44.89,45.255,44.3882,44.7988,138500.0],["2017-03-10",45.255,45.6199,45.0269,45.3006,146700.0],["2017-03-13",45.4375,45.848,44.89,45.5743,185700.0],["2017-03-14",45.1181,45.7112,44.7988,45.2094,90400.0],["2017-03-15",45.4831,46.7148,45.4831,46.4867,204300.0],["2017-03-16",46.7604,47.8097,46.5323,47.5816,203500.0],["2017-03-17",47.9922,47.9922,46.8061,47.8553,436000.0],["2017-03-20",47.7185,48.0834,46.7148,47.3079,117400.0],["2017-03-21",47.4447,47.9009,45.9393,45.9849,131800.0],["2017-03-22",45.8937,46.0305,44.89,45.9849,134800.0],["2017-03-23",46.0305,47.3626,45.9393,47.2166,146300.0],["2017-03-24",47.2623,47.983,46.3955,47.9009,169500.0],["2017-03-27",47.3079,47.3079,46.1218,47.171,174900.0],["2017-03-28",47.0342,47.6272,46.6236,47.3079,143500.0],["2017-03-29",47.2166,47.6272,46.8517,47.4904,64100.0],["2017-03-30",47.4447,48.0834,47.0798,47.6728,147600.0],["2017-03-31",47.536,48.3571,47.536,48.129,132100.0],["2017-04-03",47.8553,48.2659,47.3535,47.3535,146700.0],["2017-04-04",47.2623,48.129,47.0798,47.3079,90500.0],["2017-04-05",47.6272,47.8553,46.9429,46.9885,107000.0],["2017-04-06",47.171,47.5816,46.9429,47.1254,78700.0],["2017-04-07",46.9429,47.5816,46.8973,46.9429,107300.0],["2017-04-10",46.8973,47.2896,46.4411,46.7604,84600.0],["2017-04-11",46.7148,47.2622,46.6236,47.2622,106300.0],["2017-04-12",46.9429,47.3079,46.7604,46.9429,74600.0],["2017-04-13",46.8973,47.171,46.1218,46.1674,76900.0],["2017-04-17",46.5323,47.2623,46.1674,47.2166,103900.0],["2017-04-18",46.8973,47.4904,46.578,47.3991,60500.0],["2017-04-19",47.6728,47.9009,47.2623,47.4447,104200.0],["2017-04-20",47.9466,48.4484,47.536,48.1747,128600.0],["2017-04-21",48.0378,48.9046,47.8097,48.7677,104400.0],["2017-04-24",49.452,49.817,48.5852,48.859,94500.0],["2017-04-25",49.2695,49.452,48.5396,48.7677,99300.0],["2017-04-26",48.6765,50.0907,48.5852,49.9995,117400.0],["2017-04-27",50.2276,50.5925,49.5889,49.6345,160400.0],["2017-04-28",49.7257,49.7257,48.6308,48.6765,184800.0],["2017-05-01",48.9502,49.4976,48.859,49.1783,78200.0],["2017-05-02",49.0414,49.1783,47.8553,47.9922,162600.0],["2017-05-03",47.4447,48.3571,46.9885,47.3079,177500.0],["2017-05-04",47.4447,48.5852,47.3535,48.3571,181000.0],["2017-05-05",47.7185,49.8626,46.4867,47.6272,209900.0],["2017-05-08",47.9465,47.9922,43.2021,43.8408,476700.0],["2017-05-09",43.8864,43.8864,42.5634,43.7951,247900.0],["2017-05-10",43.7495,43.9776,43.0196,43.6127,148300.0],["2017-05-11",43.3846,43.6127,42.8371,43.567,85000.0],["2017-05-12",43.3846,43.3846,42.7915,43.1108,68500.0],["2017-05-15",43.3389,44.2057,43.1565,44.1145,149500.0],["2017-05-16",44.2057,44.7075,43.9776,44.2057,229800.0],["2017-05-17",44.2057,44.2057,43.1108,43.1108,191600.0],["2017-05-18",43.0652,43.2477,42.609,42.974,199300.0],["2017-05-19",43.0196,44.3426,42.8827,44.2513,225600.0],["2017-05-22",44.2969,44.8444,44.1601,44.4794,108300.0],["2017-05-23",44.5251,44.8444,44.2057,44.2513,96900.0],["2017-05-24",44.1601,44.6163,44.0232,44.4794,79600.0],["2017-05-25",44.7531,44.8444,44.4338,44.6619,92500.0],["2017-05-26",44.4338,44.7988,44.4338,44.5251,62900.0],["2017-05-30",44.4794,44.89,44.0232,44.8444,105200.0],["2017-05-31",44.9356,45.255,44.4338,45.255,127300.0],["2017-06-01",45.3918,46.0761,45.2094,46.0761,131500.0],["2017-06-02",46.1218,47.5816,46.1218,47.4447,148300.0],["2017-06-05",47.4447,47.4447,45.9849,46.5323,198200.0],["2017-06-06",46.3042,46.806,46.0761,46.7148,137500.0],["2017-06-07",46.7148,47.5816,46.7148,47.3991,125300.0],["2017-06-08",47.3535,48.129,47.1528,47.8097,138700.0],["2017-06-09",47.8553,48.3115,47.3535,47.9009,187700.0],["2017-06-12",47.2166,48.5396,47.2166,48.5396,147400.0],["2017-06-13",48.7221,49.9538,48.129,49.1783,267600.0],["2017-06-14",49.3608,49.7987,48.6765,49.1327,710500.0],["2017-06-15",48.859,49.3608,48.3115,48.6309,93300.0],["2017-06-16",48.1747,48.859,48.1747,48.8133,283500.0],["2017-06-19",49.0414,49.9994,48.7768,48.9502,134300.0],["2017-06-20",48.9502,49.5432,48.7221,49.087,100600.0],["2017-06-21",49.3152,49.4064,48.9502,49.0414,100000.0],["2017-06-22",48.9502,49.1783,47.9739,48.129,74700.0],["2017-06-23",48.3571,50.2732,48.1747,49.2695,482000.0],["2017-06-26",49.452,49.8626,48.6765,48.7677,123300.0],["2017-06-27",48.9046,48.9046,47.4447,47.7641,119000.0],["2017-06-28",48.0378,49.1783,47.7641,49.1327,83500.0],["2017-06-29",49.1327,49.1327,47.5816,47.8097,73400.0],["2017-06-30",47.7641,48.7677,47.536,48.3115,89300.0],["2017-07-03",48.2659,48.2659,47.3535,47.5816,53300.0],["2017-07-05",47.4904,47.9283,46.7148,47.7641,77100.0],["2017-07-06",47.3991,47.3991,46.7148,47.171,73300.0],["2017-07-07",47.2166,48.4301,47.0798,48.4027,68300.0],["2017-07-10",48.3115,48.4028,47.8097,47.8097,65700.0],["2017-07-11",47.7185,48.3115,47.3535,47.6728,62000.0],["2017-07-12",48.129,48.6309,47.3535,47.9009,67400.0],["2017-07-13",47.9009,48.129,46.8517,47.4447,54600.0],["2017-07-14",47.3991,47.9466,47.3079,47.7185,52600.0],["2017-07-17",47.5816,47.9009,47.4447,47.6272,56900.0],["2017-07-18",47.536,47.536,46.4867,46.6692,122100.0],["2017-07-19",46.8973,47.8553,46.6692,47.5816,101700.0],["2017-07-20",47.536,47.536,46.6692,47.3991,55700.0],["2017-07-21",47.8553,47.8553,46.6236,46.6692,90900.0],["2017-07-24",46.7148,46.9429,46.4867,46.578,62200.0],["2017-07-25",46.8973,47.3535,46.7148,47.3535,73100.0],["2017-07-26",47.3535,48.2203,47.0342,48.1747,102700.0],["2017-07-27",48.4484,49.0414,47.6272,47.7185,100500.0],["2017-07-28",47.6728,48.2659,47.1254,48.2659,64900.0],["2017-07-31",48.4484,49.452,47.7641,49.087,108000.0],["2017-08-01",49.452,50.2732,48.859,50.0907,150000.0],["2017-08-02",50.1363,50.1363,48.3571,48.7677,76400.0],["2017-08-03",48.9502,49.1327,48.4484,48.9046,88200.0],["2017-08-04",49.9995,54.7439,49.0871,53.5578,335500.0],["2017-08-07",54.1965,54.3151,51.5962,52.4173,143000.0],["2017-08-08",52.8279,54.379,52.5542,53.4209,121300.0],["2017-08-09",53.1016,53.6034,52.7823,53.4666,93900.0],["2017-08-10",53.2385,53.3753,52.8279,52.8735,100200.0],["2017-08-11",52.5086,53.1929,51.6418,52.7367,131700.0],["2017-08-14",52.9191,54.2877,52.6454,54.2877,97000.0],["2017-08-15",54.1965,54.7439,53.7859,54.1052,109000.0],["2017-08-16",54.2877,54.2877,53.056,53.3297,81200.0],["2017-08-17",53.0104,53.1107,52.1436,52.3261,124800.0],["2017-08-18",51.8699,52.2805,51.0122,51.5049,168500.0],["2017-08-21",51.4137,52.5542,51.14,51.8243,170900.0],["2017-08-22",51.9155,51.9155,50.9118,51.6874,127800.0],["2017-08-23",51.4593,52.0067,50.4557,50.5013,90800.0],["2017-08-24",50.775,50.7932,49.9538,50.0451,76500.0],["2017-08-25",50.2276,50.2276,49.2878,49.7714,102400.0],["2017-08-28",49.4976,49.6801,48.859,49.5433,167500.0],["2017-08-29",49.3151,49.5889,48.9046,49.4064,122700.0],["2017-08-30",49.3608,50.6381,49.3608,50.1363,126300.0],["2017-08-31",50.4557,52.7367,50.4557,52.6454,199100.0],["2017-09-01",52.7366,52.8826,51.4137,51.8699,100800.0],["2017-09-05",52.0523,52.3717,50.0907,50.41,196200.0],["2017-09-06",50.6838,52.098,50.6381,51.733,99000.0],["2017-09-07",51.7786,52.2804,51.6418,51.7786,71600.0],["2017-09-08",51.7786,53.0377,51.5505,52.4629,88300.0],["2017-09-11",52.5998,53.0469,52.1071,52.4173,64800.0],["2017-09-12",52.6454,53.1929,52.1892,53.1016,72300.0],["2017-09-13",53.1929,53.1929,52.5086,53.1016,128200.0],["2017-09-14",53.1472,53.9228,52.6728,53.1928,139500.0],["2017-09-15",53.4666,54.1052,52.691,53.056,412700.0],["2017-09-18",53.3297,53.9684,53.1928,53.4666,232900.0],["2017-09-19",53.4209,54.8169,53.4209,54.6071,327700.0],["2017-09-20",54.7439,54.7439,54.0596,54.5158,124100.0],["2017-09-21",54.4702,54.7439,54.4702,54.6527,88400.0],["2017-09-22",54.5615,54.7439,54.379,54.6983,122600.0],["2017-09-25",54.7348,54.7439,54.4246,54.5614,218200.0],["2017-09-26",54.6983,57.0249,54.6344,56.1125,225400.0],["2017-09-27",56.7968,59.2603,56.7968,58.3935,438200.0],["2017-09-28",59.1691,59.8534,55.4282,58.3023,765600.0],["2017-09-29",58.3935,59.2147,58.0742,59.1234,155300.0],["2017-10-02",59.0322,60.6289,58.7585,60.5377,181300.0],["2017-10-03",60.9026,61.1307,59.7165,61.0851,185000.0],["2017-10-04",61.2676,61.2676,59.0322,59.3059,160500.0],["2017-10-05",59.3059,59.8077,58.9866,59.4884,119700.0],["2017-10-06",59.3972,61.1307,59.3059,60.1271,154700.0],["2017-10-09",60.1271,60.2639,59.2603,59.5796,69400.0],["2017-10-10",60.0358,60.0358,59.0322,59.3059,71500.0],["2017-10-11",59.3059,60.1727,59.1691,59.4884,126800.0],["2017-10-12",59.4428,59.9902,59.2603,59.2603,84900.0],["2017-10-13",59.4884,59.4884,58.8953,59.0778,95500.0],["2017-10-16",59.3515,59.899,59.2147,59.4884,78300.0],["2017-10-17",60.0815,61.0395,59.7165,59.7621,149700.0],["2017-10-18",60.1271,60.4464,59.6709,59.7165,69600.0],["2017-10-19",59.534,60.2183,58.8953,59.7621,104800.0],["2017-10-20",60.492,60.492,59.9446,60.0358,84500.0],["2017-10-23",60.4464,60.4464,59.4884,59.4884,156200.0],["2017-10-24",59.534,60.4008,59.3059,59.3515,113500.0],["2017-10-25",59.4884,59.5796,58.211,58.941,176300.0],["2017-10-26",59.3059,60.5376,59.2147,60.3095,89900.0],["2017-10-27",60.857,61.0395,59.7621,60.8114,102900.0],["2017-10-30",61.1764,61.5869,60.5377,61.3132,116000.0],["2017-10-31",61.9063,63.7311,61.8606,63.5942,149000.0],["2017-11-01",63.7767,64.096,63.0011,63.2748,164400.0],["2017-11-02",63.2292,63.2748,61.1307,61.2676,213800.0],["2017-11-03",60.3096,62.6362,57.9829,59.1691,320400.0],["2017-11-06",59.1691,59.9446,58.1198,59.1234,223300.0],["2017-11-07",59.1234,59.1234,55.7476,56.2494,219300.0],["2017-11-08",55.8844,55.8844,54.5979,55.1545,273500.0],["2017-11-09",54.8808,55.8388,54.7257,55.4282,320200.0],["2017-11-10",55.1545,58.576,55.1089,57.3443,227500.0],["2017-11-13",57.0249,57.9373,56.4319,57.0249,258100.0],["2017-11-14",57.4355,61.45,57.18,61.4044,404000.0],["2017-11-15",61.3588,62.2712,60.5377,61.7238,340200.0],["2017-11-16",61.7694,63.6854,61.7694,62.773,187100.0],["2017-11-17",62.4993,64.0504,62.4993,62.9555,124600.0],["2017-11-20",63.0011,64.2967,62.773,64.2329,131100.0],["2017-11-21",64.3241,66.2402,64.2785,66.1945,178300.0],["2017-11-22",66.5595,68.4755,66.1946,67.1982,199500.0],["2017-11-24",67.5631,67.8825,66.5595,66.9701,75100.0],["2017-11-27",66.8788,67.4719,66.5595,67.4263,198200.0],["2017-11-28",67.7456,70.6197,67.3533,70.1178,226300.0],["2017-11-29",70.1635,71.2036,70.0722,70.6197,193200.0],["2017-11-30",71.2127,71.3496,69.5704,70.3003,204700.0],["2017-12-01",70.0722,71.1215,67.7456,69.8441,232300.0],["2017-12-04",70.939,72.4445,69.4335,69.8441,237300.0],["2017-12-05",68.6124,70.3003,67.6088,67.8369,230300.0],["2017-12-06",67.4719,69.1142,67.1982,67.7456,136500.0],["2017-12-07",67.6544,67.9737,66.012,66.2858,323700.0],["2017-12-08",66.8788,67.2894,65.419,65.6927,204600.0],["2017-12-11",66.012,66.012,64.5978,64.8716,291900.0],["2017-12-12",64.8259,65.3643,63.5942,63.6854,160300.0],["2017-12-13",63.5486,63.7767,62.3168,62.8643,226100.0],["2017-12-14",63.0924,66.1763,62.9555,64.8716,254500.0],["2017-12-15",65.054,67.2438,65.054,66.4683,378200.0],["2017-12-18",66.9245,68.7036,66.9245,68.5211,174000.0],["2017-12-19",68.4755,68.5211,65.5559,66.6507,200000.0],["2017-12-20",67.1982,68.7036,66.9062,67.8369,120800.0],["2017-12-21",68.2474,68.6124,67.7456,68.3843,96800.0],["2017-12-22",68.3843,68.8861,67.6544,67.9737,66600.0],["2017-12-26",67.8825,68.5212,66.9245,68.4299,81900.0],["2017-12-27",68.658,69.6617,68.4755,69.5704,110700.0],["2017-12-28",69.6616,69.7985,68.8405,69.5248,113700.0],["2017-12-29",69.7529,69.7985,68.658,69.2967,96600.0],["2018-01-02",70.2547,70.574,68.1562,69.1142,151300.0],["2018-01-03",69.0686,71.304,69.023,70.8021,117100.0],["2018-01-04",71.2127,71.2127,68.658,68.7036,97800.0],["2018-01-05",68.9773,69.4335,67.4719,68.658,276700.0],["2018-01-08",69.0686,69.2511,67.1069,67.8825,166800.0],["2018-01-09",67.7912,69.9354,67.3807,69.4792,133700.0],["2018-01-10",68.8861,69.0686,66.5139,66.5595,208200.0],["2018-01-11",66.7876,68.065,66.7876,66.8332,149600.0],["2018-01-12",67.4719,67.4719,66.1489,66.6051,177600.0],["2018-01-16",67.4719,68.0193,65.9664,66.0577,304000.0],["2018-01-17",66.742,68.4755,66.1945,67.7912,334900.0],["2018-01-18",67.9281,68.4299,67.3807,67.5175,219100.0],["2018-01-19",67.7,68.9773,67.6087,67.8825,216000.0],["2018-01-22",68.4299,68.4755,67.2894,67.8825,93300.0],["2018-01-23",67.6544,67.6544,66.6051,67.2438,60200.0],["2018-01-24",67.4263,68.0741,66.5595,66.9245,107700.0],["2018-01-25",67.0613,67.1525,65.7383,66.9701,127500.0],["2018-01-26",67.335,67.7,66.8332,67.4719,138400.0],["2018-01-29",67.7,68.0649,66.5139,67.0613,209800.0],["2018-01-30",66.3314,67.7912,64.9628,67.4263,195400.0],["2018-01-31",67.8824,69.1142,65.3277,65.6471,221900.0],["2018-02-01",65.5102,66.4682,64.8259,65.0084,148300.0],["2018-02-02",64.6891,64.7803,60.4008,60.9482,273500.0],["2018-02-05",60.0358,60.6745,56.9337,57.4811,270800.0],["2018-02-06",56.1125,60.3552,55.5651,60.2183,228100.0],["2018-02-07",59.899,60.8114,58.8497,58.8953,213700.0],["2018-02-08",58.7585,58.7767,56.1125,56.2038,354600.0],["2018-02-09",57.3443,58.4391,56.5687,57.8005,368100.0],["2018-02-12",58.1198,58.1198,55.8388,57.1618,164700.0],["2018-02-13",56.8424,57.1162,55.6107,56.1125,137100.0],["2018-02-14",55.3826,56.7968,55.2731,56.7056,194900.0],["2018-02-15",57.3899,58.576,55.9757,58.3935,303200.0],["2018-02-16",58.8041,64.0504,58.7129,63.7311,365400.0],["2018-02-20",63.0467,63.2292,58.9866,59.0322,252000.0],["2018-02-21",59.0322,60.8114,58.4391,59.8534,270500.0],["2018-02-22",59.899,60.7201,59.5614,59.9446,289300.0],["2018-02-23",60.2639,60.7658,59.6709,60.7201,228800.0],["2018-02-26",60.8114,62.4081,60.7657,62.18,304800.0],["2018-02-27",61.9519,63.4117,61.7694,62.0431,397600.0],["2018-02-28",57.253,58.211,48.9046,54.5158,1787300.0],["2018-03-01",54.3333,55.8844,50.0724,50.6838,747500.0],["2018-03-02",50.4556,52.9647,49.8626,52.7823,527200.0],["2018-03-05",52.3717,52.7367,50.9119,52.2348,452700.0],["2018-03-06",52.3717,54.6983,52.0523,54.4702,429300.0],["2018-03-07",53.9228,56.8881,53.4209,56.66,436200.0],["2018-03-08",56.9337,56.9337,53.4666,54.4702,426900.0],["2018-03-09",55.1089,56.9337,54.4246,56.4319,304900.0],["2018-03-12",56.3862,57.2074,56.0213,56.3862,194100.0],["2018-03-13",57.9373,59.1691,56.8424,58.1654,168700.0],["2018-03-14",58.7129,58.7129,57.1618,57.5724,184400.0],["2018-03-15",57.8461,58.1654,55.6107,55.7476,169700.0],["2018-03-16",55.6563,56.2494,55.3826,55.9757,428200.0],["2018-03-19",55.4739,55.6563,53.5578,54.1965,275300.0],["2018-03-20",54.2877,54.8352,53.7859,54.2421,117200.0],["2018-03-21",54.0596,56.2038,53.8315,55.4282,148300.0],["2018-03-22",54.5614,56.1581,53.7859,53.8315,136400.0],["2018-03-23",54.1052,54.6527,53.3753,53.5578,261900.0],["2018-03-26",55.1089,56.0213,54.379,55.8844,173200.0],["2018-03-27",56.0213,56.0213,54.3334,54.6983,205200.0],["2018-03-28",54.6527,55.337,54.014,54.3333,414000.0],["2018-03-29",54.6527,55.3826,54.1052,54.7895,209800.0],["2018-04-02",54.5158,54.5158,52.2348,52.4173,243200.0],["2018-04-03",52.7366,52.7366,50.5469,51.1399,266400.0],["2018-04-04",50.1819,54.1052,50.1819,53.8315,245500.0],["2018-04-05",54.2421,56.2494,54.014,55.9757,221000.0],["2018-04-06",55.3826,56.3862,53.1928,53.9684,352100.0],["2018-04-09",54.3333,54.3333,52.691,52.8279,192800.0],["2018-04-10",54.1052,54.1052,50.9575,51.1399,412900.0],["2018-04-11",50.775,52.0067,50.5013,50.775,344200.0],["2018-04-12",50.9575,50.9575,48.2659,48.3115,413300.0],["2018-04-13",48.7221,48.7221,46.8061,47.4904,735300.0],["2018-04-16",48.1747,49.1783,47.4447,48.7677,384400.0],["2018-04-17",49.3152,50.8936,49.0414,50.5469,203900.0],["2018-04-18",50.8206,51.2312,49.9356,50.9575,184700.0],["2018-04-19",50.8662,51.5049,50.2276,51.2768,346100.0],["2018-04-20",51.0031,51.4137,50.2275,50.41,187500.0],["2018-04-23",52.098,53.9684,51.6509,52.4173,163300.0],["2018-04-24",52.7823,53.3753,52.3717,52.9647,228500.0],["2018-04-25",53.056,54.1052,52.3717,53.3297,215500.0],["2018-04-26",53.4209,54.4246,52.6454,53.8315,151000.0],["2018-04-27",53.8771,54.6071,53.5122,54.379,149100.0],["2018-04-30",54.379,54.4246,52.5998,52.6454,241700.0],["2018-05-01",52.5542,53.4666,51.9611,53.1472,348800.0],["2018-05-02",53.1472,53.7859,51.8699,52.0523,297900.0],["2018-05-03",52.4173,52.7366,50.6655,52.098,455600.0],["2018-05-04",51.8243,53.5122,51.0031,53.1928,291400.0],["2018-05-07",52.8279,54.9264,52.2987,54.5158,232500.0],["2018-05-08",54.6983,56.0213,54.6983,55.1545,124400.0],["2018-05-09",55.3826,56.0213,54.2877,55.4282,161000.0],["2018-05-10",55.8388,55.9757,54.5158,54.6983,168200.0],["2018-05-11",54.5614,55.6107,54.014,54.1052,259300.0],["2018-05-14",54.4702,55.2457,54.3607,55.0633,141700.0],["2018-05-15",54.4702,54.4702,52.4173,52.4629,231300.0],["2018-05-16",52.6454,53.3571,51.9611,52.9191,189000.0],["2018-05-17",52.7366,54.7895,52.7366,54.6071,189900.0],["2018-05-18",54.7895,56.8424,54.7895,56.5687,229600.0],["2018-05-21",57.0249,57.2986,56.1125,56.7056,104700.0],["2018-05-22",56.3862,56.3862,55.1089,55.1545,104400.0],["2018-05-23",54.9264,56.4319,54.9264,56.2494,140700.0],["2018-05-24",55.9757,56.4775,54.972,55.4738,133300.0],["2018-05-25",55.337,56.7512,55.337,56.3406,154600.0],["2018-05-29",55.5651,56.66,55.5651,56.2038,233800.0],["2018-05-30",56.7512,57.1162,55.7932,55.8844,169700.0],["2018-05-31",55.7019,56.3862,54.8352,55.337,162700.0],["2018-06-01",57.2074,57.2074,54.5614,55.1545,269900.0],["2018-06-04",55.3826,56.5687,55.3826,56.4775,140200.0],["2018-06-05",56.4775,57.1162,55.9757,56.9793,182100.0],["2018-06-06",57.2986,57.8005,55.9118,56.7968,127300.0],["2018-06-07",56.7968,58.211,56.7968,58.0286,141200.0],["2018-06-08",57.8461,59.3059,57.7092,59.0778,163700.0],["2018-06-11",59.0778,59.5796,58.3023,58.6672,131500.0],["2018-06-12",58.6216,60.0814,58.3479,59.9446,140600.0],["2018-06-13",59.9446,59.9446,56.2494,56.2494,278600.0],["2018-06-14",56.6143,56.7512,55.8844,56.5687,178300.0],["2018-06-15",56.1581,56.8881,55.2914,55.5651,288400.0],["2018-06-18",55.2001,55.93,54.1509,54.5614,215200.0],["2018-06-19",54.7439,55.7019,53.9228,55.3826,185500.0],["2018-06-20",55.3826,56.2038,53.9228,55.4282,96000.0],["2018-06-21",55.3826,55.3826,54.2421,54.4702,98900.0],["2018-06-22",54.5614,54.5614,52.7366,53.1472,275600.0],["2018-06-25",52.8279,53.1472,52.0615,52.7367,144800.0],["2018-06-26",53.1472,54.5158,53.1472,54.1509,123500.0],["2018-06-27",54.379,54.379,53.4209,53.4666,166700.0],["2018-06-28",53.1472,53.7403,52.8279,53.2841,204800.0],["2018-06-29",53.6034,53.6034,51.5961,51.5961,162500.0],["2018-07-02",51.5962,51.5962,50.0907,50.8662,195400.0],["2018-07-03",50.9119,51.3224,49.6801,49.6801,169200.0],["2018-07-05",50.0907,50.8662,49.7257,50.5013,233000.0],["2018-07-06",50.5013,51.9155,50.2732,51.2312,100800.0],["2018-07-09",51.6418,52.3717,51.3224,52.1436,94900.0],["2018-07-10",52.1892,52.5085,50.3188,51.1856,250400.0],["2018-07-11",51.3224,52.0067,50.3188,50.41,138900.0],["2018-07-12",50.6381,51.0031,49.3608,50.2276,103000.0],["2018-07-13",50.0907,50.8206,50.0907,50.3188,110600.0],["2018-07-16",50.3644,50.3644,49.6345,49.9995,121700.0],["2018-07-17",49.9082,52.098,49.452,52.0067,220000.0],["2018-07-18",51.8243,52.7823,50.8206,52.5542,130100.0],["2018-07-19",52.5542,54.3333,52.1436,54.1509,260600.0],["2018-07-20",54.4702,54.4702,52.8735,53.2385,171000.0],["2018-07-23",53.1016,53.1929,51.6418,52.1892,149600.0],["2018-07-24",52.3717,52.691,49.8626,50.0451,175000.0],["2018-07-25",50.1819,50.5925,47.7641,48.8133,158400.0],["2018-07-26",48.7677,50.0451,48.5031,49.9538,171800.0],["2018-07-27",49.9994,50.0451,48.0834,48.3571,128000.0],["2018-07-30",48.494,49.5432,48.494,48.9502,134700.0],["2018-07-31",49.0414,50.3644,48.8133,49.817,112100.0],["2018-08-01",49.817,50.0907,48.8133,49.3608,134300.0],["2018-08-02",48.7677,49.452,47.7185,47.9009,241600.0],["2018-08-03",47.4904,48.129,46.1218,46.213,209300.0],["2018-08-06",46.213,47.7641,45.8024,47.5816,241800.0],["2018-08-07",47.5816,49.5433,47.5816,48.9046,158900.0],["2018-08-08",48.6765,48.6765,47.8553,47.9466,144300.0],["2018-08-09",47.9466,48.6309,47.5816,48.129,225600.0],["2018-08-10",47.6728,47.8553,46.213,46.3042,222700.0],["2018-08-13",46.3499,47.2623,44.6619,44.7988,186300.0],["2018-08-14",44.9356,45.1181,43.932,43.9776,406500.0],["2018-08-15",43.6583,44.89,43.2477,44.8444,235900.0],["2018-08-16",45.0725,46.3498,45.0725,45.4831,88300.0],["2018-08-17",45.2094,45.6291,44.9356,45.0269,108600.0],["2018-08-20",45.0725,45.0725,41.0944,41.2404,368500.0],["2018-08-21",41.7879,44.297,41.1948,43.8408,363600.0],["2018-08-22",43.7039,44.1601,43.1108,43.3389,267100.0],["2018-08-23",43.2933,43.2933,42.2897,42.609,257000.0],["2018-08-24",42.8371,43.6583,42.4265,42.974,333200.0],["2018-08-27",43.0196,44.7532,43.0196,44.1601,148500.0],["2018-08-28",44.1601,44.1601,43.2933,43.3846,164200.0],["2018-08-29",43.3389,43.6583,42.6546,43.2933,133800.0],["2018-08-30",43.1565,43.567,42.5634,42.7459,133400.0],["2018-08-31",42.4722,43.0652,42.2441,42.4722,105900.0],["2018-09-04",42.3809,42.5634,41.6419,42.3809,111200.0],["2018-09-05",42.3809,43.567,41.8335,43.4758,112200.0],["2018-09-06",43.4302,44.0689,42.9284,43.1565,133900.0],["2018-09-07",42.974,43.2933,42.2441,42.7459,232400.0],["2018-09-10",42.8371,43.5214,42.7915,42.974,84300.0],["2018-09-11",42.7459,44.9813,42.7459,44.5251,144700.0],["2018-09-12",44.5707,46.213,44.5707,45.9849,184400.0],["2018-09-13",45.9849,46.3042,43.7951,44.0689,143300.0],["2018-09-14",44.0232,44.6163,43.5214,43.9776,155600.0],["2018-09-17",43.9776,43.9776,40.9667,41.7879,233200.0],["2018-09-18",41.7879,42.8827,41.4685,42.1528,155000.0],["2018-09-19",41.9703,43.7951,41.8791,43.3846,255000.0],["2018-09-20",43.7495,43.7951,41.4685,41.651,282200.0],["2018-09-21",41.5141,41.9247,40.2368,41.1492,561800.0],["2018-09-24",41.0123,41.4229,39.9631,40.328,344500.0],["2018-09-25",40.3737,40.9667,39.5525,39.7806,393700.0],["2018-09-26",39.3244,39.6437,36.7697,36.9065,426800.0],["2018-09-27",36.6784,37.089,36.1766,36.2678,212300.0],["2018-09-28",36.131,37.3171,35.3554,35.5835,293800.0],["2018-10-01",35.7843,36.1857,34.8627,35.3189,214300.0],["2018-10-02",35.4011,35.5014,34.589,34.6347,238900.0],["2018-10-03",34.8445,34.9631,33.9777,34.7533,310000.0],["2018-10-04",34.4978,35.3828,34.142,34.735,209300.0],["2018-10-05",34.735,34.735,32.5726,33.923,279600.0],["2018-10-08",33.704,35.1,33.3664,34.8901,323500.0],["2018-10-09",34.5252,34.9357,33.8865,33.923,315000.0],["2018-10-10",33.9047,34.5069,33.1657,33.2478,271300.0],["2018-10-11",33.0927,34.069,32.6091,32.6091,213800.0],["2018-10-12",33.4212,33.4212,32.0891,32.3902,280900.0],["2018-10-15",31.9978,33.0562,30.7022,31.3591,651600.0],["2018-10-16",31.8245,33.777,31.496,33.1748,391600.0],["2018-10-17",31.3865,31.7515,29.6986,30.4102,341400.0],["2018-10-18",29.3792,30.611,28.5307,29.0599,326500.0],["2018-10-19",29.1329,29.2606,27.9559,28.0289,290100.0],["2018-10-22",28.1566,28.3665,27.2716,27.6913,283900.0],["2018-10-23",27.2807,28.5216,27.2807,28.2479,459500.0],["2018-10-24",28.1566,28.6767,26.9979,27.08,350900.0],["2018-10-25",27.4176,29.2424,27.2898,28.5398,628500.0],["2018-10-26",28.0106,28.3482,26.9158,27.3172,284300.0],["2018-10-29",27.8829,27.8829,26.9523,27.1986,321900.0],["2018-10-30",27.1986,28.2752,26.6785,28.0836,947400.0],["2018-10-31",28.4942,28.6767,27.2716,27.7917,377500.0],["2018-11-01",27.9468,33.3208,27.8282,32.1894,1080700.0],["2018-11-02",28.4212,32.5818,27.8647,32.0799,651000.0],["2018-11-05",31.9887,33.0745,31.9887,32.673,381000.0],["2018-11-06",32.8737,34.0416,32.3537,32.9011,374700.0],["2018-11-07",33.0471,34.4613,31.8427,33.9504,397600.0],["2018-11-08",33.3573,34.3792,32.0617,33.0197,344900.0],["2018-11-09",32.9467,33.1292,32.2715,32.7095,254100.0],["2018-11-12",32.2715,33.2752,31.6055,32.3719,309700.0],["2018-11-13",32.6456,33.9777,32.6365,33.3208,338800.0],["2018-11-14",33.777,34.3609,32.819,33.0562,275100.0],["2018-11-15",32.5818,32.7734,30.4103,31.0033,539400.0],["2018-11-16",30.6475,32.0982,30.5471,31.8975,400600.0],["2018-11-19",31.788,32.2351,31.0946,31.5964,359300.0],["2018-11-20",31.0763,33.2843,31.0763,32.7642,394300.0],["2018-11-21",33.1292,34.6164,32.746,33.4577,293400.0],["2018-11-23",33.2387,33.5763,32.8646,33.2934,87600.0],["2018-11-26",33.5672,34.0872,33.0015,33.8865,242800.0],["2018-11-27",33.7588,34.881,33.7588,34.142,227700.0],["2018-11-28",34.2606,36.0489,33.0836,35.8573,398100.0],["2018-11-29",35.6565,36.0398,34.8901,35.2186,208000.0],["2018-11-30",35.173,35.6657,34.881,35.3372,299900.0],["2018-12-03",36.1401,36.5142,34.4795,35.3737,440800.0],["2018-12-04",34.4704,34.4704,31.7241,31.788,349300.0],["2018-12-06",31.1584,32.235,30.8117,32.1985,414700.0],["2018-12-07",32.0982,34.2332,32.0982,32.3993,402700.0],["2018-12-10",32.4267,32.5818,30.9942,31.5508,228000.0],["2018-12-11",32.2807,32.2807,30.2916,30.5562,201500.0],["2018-12-12",31.1949,32.5088,31.0216,31.7606,146400.0],["2018-12-13",31.7606,31.9796,30.5745,31.0033,148800.0],["2018-12-14",30.7296,31.3044,29.7351,29.8902,198000.0],["2018-12-17",29.6895,30.9577,29.6895,29.9449,243900.0],["2018-12-18",30.3646,31.0489,29.8628,30.7661,191200.0],["2018-12-19",30.8117,31.7971,29.7533,29.8719,135000.0],["2018-12-20",29.4979,30.6748,29.2515,29.653,199600.0],["2018-12-21",29.653,29.9358,28.6767,29.1146,1076400.0],["2018-12-24",28.8409,29.3154,27.8647,28.8044,112500.0],["2018-12-26",28.8683,30.5015,28.3756,30.4376,149700.0],["2018-12-27",29.8172,30.6657,29.2241,30.392,243300.0],["2018-12-28",30.684,31.4321,29.9632,30.6201,153300.0],["2018-12-31",30.8665,30.9851,29.8811,30.7387,193200.0],["2019-01-02",30.1639,32.1438,29.9176,31.4413,223900.0],["2019-01-03",31.1402,31.7515,30.6019,31.3865,215700.0],["2019-01-04",32.0799,34.0051,32.0708,33.8044,224800.0],["2019-01-07",33.6858,35.3828,33.2113,35.0635,256000.0],["2019-01-08",35.5106,35.7387,34.4339,35.3737,308300.0],["2019-01-09",35.4467,36.8335,34.8171,36.2861,351500.0],["2019-01-10",36.0671,36.6237,35.6565,36.0397,218100.0],["2019-01-11",34.7624,36.4959,34.3609,35.8299,146900.0],["2019-01-14",35.3463,36.277,35.0544,35.4923,116000.0],["2019-01-15",34.069,35.4193,33.6949,35.2551,232600.0],["2019-01-16",34.1055,35.985,34.0234,35.1456,151200.0],["2019-01-17",34.8536,35.766,34.8536,35.6474,128100.0],["2019-01-18",35.8846,36.2861,35.3828,35.4923,157400.0],["2019-01-22",35.2095,35.4923,34.2971,34.7259,283000.0],["2019-01-23",34.9449,35.4102,34.0963,35.0909,135000.0],["2019-01-24",35.0909,36.3865,35.0909,36.2222,86000.0],["2019-01-25",36.5689,37.5361,35.9303,36.2131,159600.0],["2019-01-28",35.839,37.3262,35.839,36.4868,79600.0],["2019-01-29",36.2496,37.1437,34.9266,36.943,127000.0],["2019-01-30",37.0434,37.2167,35.693,37.0434,109600.0],["2019-01-31",37.0525,38.7769,36.9978,38.4211,190300.0],["2019-02-01",38.412,39.662,38.0379,38.5306,168900.0],["2019-02-04",38.6401,39.4977,38.0835,39.4339,93100.0],["2019-02-05",39.4247,39.8536,39.2423,39.808,96300.0],["2019-02-06",39.7897,39.9357,38.4029,38.485,114600.0],["2019-02-07",38.2386,38.5945,37.7094,38.4302,250400.0],["2019-02-08",38.1565,38.932,38.0926,38.1748,132300.0],["2019-02-11",38.2934,38.8591,37.9558,38.5397,111100.0],["2019-02-12",38.8499,41.0853,38.8499,40.8937,148100.0],["2019-02-13",40.9211,41.4959,39.5434,40.1547,122400.0],["2019-02-14",39.9083,40.5379,39.6802,40.1273,134300.0],["2019-02-15",40.4466,41.432,40.4466,40.9393,102600.0],["2019-02-19",40.6656,41.8426,40.6656,41.3134,111400.0],["2019-02-20",41.2222,41.7879,40.2642,40.547,154000.0],["2019-02-21",40.5379,42.1711,40.2642,41.9977,167400.0],["2019-02-22",42.1072,42.7459,41.7057,42.4539,159800.0],["2019-02-25",42.6638,43.0561,41.4047,41.7696,157800.0],["2019-02-26",41.6601,42.0525,40.9667,41.651,106400.0],["2019-02-27",41.432,41.8973,40.0361,41.4776,130700.0],["2019-02-28",45.4831,45.4831,39.3335,39.7988,331900.0],["2019-03-01",40.8025,42.9101,40.3098,42.7915,197000.0],["2019-03-04",42.8827,43.3937,42.3718,42.7733,208500.0],["2019-03-05",43.3207,43.3937,42.1072,42.1802,103000.0],["2019-03-06",42.2988,43.0743,41.4868,41.651,172100.0],["2019-03-07",42.7641,43.4667,42.0707,42.463,296900.0],["2019-03-08",42.016,42.9101,41.7422,42.3444,254400.0],["2019-03-11",42.3444,42.3444,40.7751,41.0579,317800.0],["2019-03-12",41.1401,41.3499,40.5014,40.7569,257200.0],["2019-03-13",40.8207,41.8791,40.255,40.3006,178300.0],["2019-03-14",40.1912,40.474,39.1602,39.4339,236500.0],["2019-03-15",39.5707,41.0306,39.5707,40.4558,605100.0],["2019-03-18",40.5835,40.7568,39.6893,40.1547,146000.0],["2019-03-19",40.4831,41.1036,39.9357,39.9996,165300.0],["2019-03-20",39.9448,40.6474,38.9685,39.7167,138700.0],["2019-03-21",39.6164,41.7331,39.6164,41.4047,185900.0],["2019-03-22",41.0853,42.3079,40.62,41.2495,146500.0],["2019-03-25",41.0671,43.3298,41.0671,42.7094,165700.0],["2019-03-26",42.9557,42.9557,41.5689,42.7368,150600.0],["2019-03-27",42.828,44.4977,42.4722,44.0597,200900.0],["2019-03-28",44.1145,44.3517,43.4576,43.8955,157300.0],["2019-03-29",44.1875,44.6437,43.4484,44.2513,168700.0],["2019-04-01",44.3882,44.7532,43.0378,44.2422,204200.0],["2019-04-02",44.078,44.2513,43.3389,43.9959,122300.0],["2019-04-03",44.3426,45.2002,44.0506,44.8991,166600.0],["2019-04-04",44.9265,46.5232,44.9265,46.1765,155100.0],["2019-04-05",46.359,46.9064,46.286,46.7057,260100.0],["2019-04-08",46.6418,47.3352,46.3681,47.0889,80600.0],["2019-04-09",46.9885,47.2714,45.9484,46.0944,118700.0],["2019-04-10",46.3864,47.8644,46.3864,47.4904,155700.0],["2019-04-11",47.7002,48.129,46.8699,46.9794,166600.0],["2019-04-12",47.5542,47.6728,46.7331,47.098,129100.0],["2019-04-15",47.2896,47.4812,46.5688,47.025,78400.0],["2019-04-16",47.2805,47.5451,46.9794,47.5269,118700.0],["2019-04-17",47.7002,47.9374,47.1893,47.5816,212100.0],["2019-04-18",47.4995,48.0378,46.7239,47.6181,148300.0],["2019-04-22",47.5177,47.7732,45.5652,45.8024,168200.0],["2019-04-23",45.9849,46.8334,45.6929,46.3042,892300.0],["2019-04-24",46.5323,47.7276,46.1947,46.6327,369100.0],["2019-04-25",46.3316,46.3316,43.5123,43.567,254500.0],["2019-04-26",43.6218,44.2148,43.2203,43.4302,278300.0],["2019-04-29",43.567,44.0871,43.3116,43.3389,353200.0],["2019-04-30",43.2477,44.5433,43.2477,43.8225,271700.0],["2019-05-01",43.9959,45.5834,43.6127,44.1875,483700.0],["2019-05-02",43.5762,48.5852,42.7276,48.4666,340200.0],["2019-05-03",48.932,50.5013,48.4758,50.1363,292800.0],["2019-05-06",49.6436,51.6327,49.2969,49.9447,227900.0],["2019-05-07",49.9538,50.8024,49.2787,50.0542,232000.0],["2019-05-08",49.9356,50.0907,48.2841,48.4027,166600.0],["2019-05-09",48.2294,49.8352,48.2294,49.7714,121600.0],["2019-05-10",49.8261,50.6108,49.3608,50.3918,160400.0],["2019-05-13",49.525,49.8717,48.5214,49.16,118900.0],["2019-05-14",49.1692,50.5469,48.9684,50.3005,183900.0],["2019-05-15",49.7349,50.994,49.4976,50.8389,182000.0],["2019-05-16",49.2057,50.4648,48.3662,50.2914,398300.0],["2019-05-17",49.8352,50.5286,49.4064,49.6801,107600.0],["2019-05-20",49.3425,49.8717,47.9648,48.4301,274100.0],["2019-05-21",48.4575,50.921,48.4575,50.5286,356100.0],["2019-05-22",50.0907,50.3644,49.2239,49.6892,266600.0],["2019-05-23",49.5068,50.264,48.8863,49.1783,128900.0],["2019-05-24",49.6619,50.2823,49.3334,50.1454,199800.0],["2019-05-28",50.2549,50.3553,48.1747,48.4849,227500.0],["2019-05-29",48.2568,48.64,47.1163,47.4539,379600.0],["2019-05-30",47.5269,48.0652,46.7513,47.5633,102400.0],["2019-05-31",47.2258,48.1564,46.9338,46.9338,290400.0],["2019-06-03",47.0615,48.3206,46.8608,47.7823,107000.0],["2019-06-04",48.3115,48.7951,47.463,48.6491,176300.0],["2019-06-05",48.9046,49.5889,48.567,49.233,171100.0],["2019-06-06",49.2148,49.744,47.9101,48.5396,73000.0],["2019-06-07",48.2659,49.598,47.4447,49.4064,152300.0],["2019-06-10",49.671,50.9575,49.5433,49.7987,124400.0],["2019-06-11",49.963,50.1272,47.8188,48.2933,94600.0],["2019-06-12",48.2841,49.1965,48.0925,48.4757,95600.0],["2019-06-13",48.64,50.1272,48.5305,49.7805,145800.0],["2019-06-14",49.6436,50.3644,49.2513,49.3608,77300.0],["2019-06-17",49.3152,49.3152,48.2294,48.9228,117200.0],["2019-06-18",49.2969,49.7257,48.4575,48.6856,108900.0],["2019-06-19",48.6217,48.8772,47.1163,48.3754,110300.0],["2019-06-20",48.8498,49.7622,48.8498,49.6892,135800.0],["2019-06-21",49.3973,49.744,48.6217,49.3152,323300.0],["2019-06-24",49.4246,49.9173,48.6309,49.5341,149900.0],["2019-06-25",49.9538,50.2549,48.6947,49.0506,277100.0],["2019-06-26",49.2239,49.5159,47.4447,47.5907,139100.0],["2019-06-27",47.8097,50.4191,47.2987,50.3553,143800.0],["2019-06-28",50.3188,54.0779,50.3188,54.0323,590200.0],["2019-07-01",54.5979,54.6801,52.0432,52.6089,141100.0],["2019-07-02",52.6637,53.3023,51.806,52.5724,101700.0],["2019-07-03",52.837,53.7677,52.5998,53.3388,55800.0],["2019-07-05",52.8279,52.8279,51.514,52.5177,81900.0],["2019-07-08",52.5085,52.618,51.879,52.3261,197700.0],["2019-07-09",52.025,52.025,50.9301,51.067,91600.0],["2019-07-10",51.5688,51.66,50.3553,51.4958,115700.0],["2019-07-11",51.3133,51.4593,50.2458,51.3407,175800.0],["2019-07-12",51.6691,52.91,51.2951,52.5451,167800.0],["2019-07-15",52.6272,52.6272,51.1035,51.4502,76200.0],["2019-07-16",51.0761,52.0888,51.0761,51.9702,130700.0],["2019-07-17",51.8516,52.0888,49.6801,49.7257,128900.0],["2019-07-18",50.1454,50.5743,48.7768,49.9903,143200.0],["2019-07-19",50.1363,50.1363,48.3389,48.421,209400.0],["2019-07-22",48.6126,48.6126,47.7185,47.8827,157800.0],["2019-07-23",48.0925,48.0925,46.6874,47.609,144900.0],["2019-07-24",47.4082,49.1692,47.4082,48.8955,86200.0],["2019-07-25",49.0323,49.9356,48.5305,48.8042,108200.0],["2019-07-26",48.8772,49.7622,47.9009,48.5123,107600.0],["2019-07-29",48.5305,49.0414,47.4265,47.7185,224400.0],["2019-07-30",47.3444,49.379,47.3444,48.7312,236300.0],["2019-07-31",48.8407,49.89,48.3115,48.6126,177600.0],["2019-08-01",48.7677,50.9848,48.202,48.3389,269000.0],["2019-08-02",47.828,48.3024,47.2805,48.2568,200500.0],["2019-08-05",47.6181,47.6181,45.848,46.3407,119500.0],["2019-08-06",46.7969,48.3115,46.7969,48.1838,153600.0],["2019-08-07",47.7367,49.2422,47.317,49.0506,206400.0],["2019-08-08",50.1546,50.9118,48.3845,50.6655,296800.0],["2019-08-09",50.848,52.0432,50.3735,50.7841,188700.0],["2019-08-12",50.5104,51.4228,49.817,50.8571,75600.0],["2019-08-13",50.6381,52.1253,50.3462,51.6965,142100.0],["2019-08-14",50.9757,51.587,50.41,51.0396,98300.0],["2019-08-15",51.3133,51.9064,50.5286,50.5834,114500.0],["2019-08-16",50.848,51.5505,50.5195,51.3498,194500.0],["2019-08-19",52.171,53.2841,52.0889,52.8826,125400.0],["2019-08-20",53.0651,54.6071,52.4538,53.7312,259500.0],["2019-08-21",54.7348,54.7348,53.795,53.9319,268500.0],["2019-08-22",54.0231,54.4702,53.2111,53.4848,264400.0],["2019-08-23",52.9191,53.6947,50.7476,50.9027,285900.0],["2019-08-26",51.5049,51.5323,50.2732,50.8297,203200.0],["2019-08-27",51.3407,51.4137,49.598,49.6345,122000.0],["2019-08-28",49.4794,51.4319,48.8133,51.067,207600.0],["2019-08-29",51.733,52.6272,51.3863,51.6509,377700.0],["2019-08-30",52.0432,52.4903,51.0578,51.9246,441100.0],["2019-09-03",51.4319,51.8972,49.8808,50.0907,247900.0],["2019-09-04",50.8115,51.6418,50.6108,50.8024,251100.0],["2019-09-05",51.6326,51.7513,49.7075,50.0542,148400.0],["2019-09-06",50.3097,51.0122,50.2458,50.3644,150300.0],["2019-09-09",50.5469,51.0943,49.6984,50.264,143900.0],["2019-09-10",50.0998,50.6746,48.8225,50.2732,132000.0],["2019-09-11",50.4739,53.5031,50.4739,53.4027,151400.0],["2019-09-12",53.7677,54.2968,52.91,53.3388,138200.0],["2019-09-13",53.4574,53.8954,52.8735,53.1016,154700.0],["2019-09-16",53.1564,54.2604,52.8826,53.9501,108700.0],["2019-09-17",53.7403,54.7166,53.5213,54.4337,85900.0],["2019-09-18",54.7439,55.3461,53.8771,54.9082,211600.0],["2019-09-19",55.1363,55.9209,54.7713,55.0724,309600.0],["2019-09-20",55.1819,55.3917,54.087,54.1417,253000.0],["2019-09-23",54.0231,54.5249,53.7403,54.0323,113400.0],["2019-09-24",54.6983,55.6107,54.16,54.3333,173700.0],["2019-09-25",54.7987,54.9903,53.6947,54.3881,247300.0],["2019-09-26",54.4428,54.8352,53.3206,53.4209,162300.0],["2019-09-27",53.7585,53.8771,51.4958,51.66,135900.0],["2019-09-30",51.7513,52.9739,51.7421,52.317,369800.0],["2019-10-01",52.5907,52.9465,51.6235,52.0615,241800.0],["2019-10-02",51.7604,51.9794,50.6199,51.7878,138400.0],["2019-10-03",51.6235,52.8644,50.6199,52.1436,203200.0],["2019-10-04",52.3078,53.6034,52.1071,53.5578,163700.0],["2019-10-07",53.5122,54.3333,52.91,53.7129,495600.0],["2019-10-08",53.2658,54.014,52.983,53.2658,241700.0],["2019-10-09",53.9501,54.6892,53.4939,54.087,123600.0],["2019-10-10",54.1509,54.4155,53.6582,53.7494,174400.0],["2019-10-11",54.7439,54.8443,53.3206,53.4392,215700.0],["2019-10-14",53.3753,53.4757,52.4812,53.1107,424200.0],["2019-10-15",53.6308,56.5687,53.4574,56.4775,767000.0],["2019-10-16",56.4136,57.4173,56.3041,57.2986,604200.0],["2019-10-17",57.8461,59.972,57.8461,59.4702,369200.0],["2019-10-18",59.2694,60.0632,59.1143,59.6618,149400.0],["2019-10-21",60.2183,60.8661,59.3242,59.5614,205200.0],["2019-10-22",59.9902,60.4373,59.2694,60.2092,454900.0],["2019-10-23",60.1453,60.565,59.6891,60.2639,216100.0],["2019-10-24",60.3825,60.3825,58.1837,58.6672,277500.0],["2019-10-25",58.5121,58.9501,57.8278,58.2384,206900.0],["2019-10-28",58.4483,58.9775,56.733,56.8242,288700.0],["2019-10-29",56.6143,58.2202,56.3771,56.5687,204400.0],["2019-10-30",56.66,57.8187,55.8753,57.5632,211300.0],["2019-10-31",57.7822,59.6435,57.5085,59.5067,314700.0],["2019-11-01",61.3041,69.8897,60.9026,69.0686,617500.0],["2019-11-04",69.7894,69.7894,64.9263,65.5011,362400.0],["2019-11-05",65.4737,66.3223,64.1872,64.388,271600.0],["2019-11-06",64.388,64.9719,62.992,64.4883,188300.0],["2019-11-07",64.7347,64.8259,61.9154,63.1289,210700.0],["2019-11-08",63.0468,63.4938,62.4446,63.3843,121400.0],["2019-11-11",62.773,64.461,62.773,64.0778,137400.0],["2019-11-12",64.3241,65.2822,62.8369,64.096,160400.0],["2019-11-13",63.4847,65.1544,63.4847,64.8533,111200.0],["2019-11-14",64.5248,65.3186,64.0778,64.5157,103400.0],["2019-11-15",64.8259,64.9993,63.5121,63.6581,82100.0],["2019-11-18",63.7767,65.3916,63.7767,65.0996,108100.0],["2019-11-19",65.1909,66.4409,64.9172,64.9172,121900.0],["2019-11-20",64.8351,66.4956,64.6799,65.2091,136100.0],["2019-11-21",66.4865,66.7329,65.1088,65.7018,150900.0],["2019-11-22",65.939,66.1215,64.2055,65.0814,73100.0],["2019-11-25",65.7475,66.7967,65.3916,65.6745,204700.0],["2019-11-26",65.7657,66.7602,65.3825,65.8934,288700.0],["2019-11-27",66.1215,66.6964,65.5011,65.6106,158400.0],["2019-11-29",65.4737,66.0394,65.0814,65.419,73000.0],["2019-12-02",65.2913,65.2913,63.1471,63.3205,165700.0],["2019-12-03",62.7,64.3789,62.7,64.1599,209900.0],["2019-12-04",64.4062,64.8716,63.7584,64.2876,241700.0],["2019-12-05",64.3697,65.5741,64.3697,65.5102,210000.0],["2019-12-06",65.5285,65.7475,64.5249,65.1909,150400.0],["2019-12-09",65.0449,65.8296,64.7073,64.7256,113200.0],["2019-12-10",64.7803,65.4281,64.2602,64.7712,170900.0],["2019-12-11",64.7438,65.5923,64.5613,65.346,76100.0],["2019-12-12",65.3642,65.3642,62.5906,62.7365,166600.0],["2019-12-13",63.43,64.8898,63.2201,64.5613,249200.0],["2019-12-16",64.7803,65.0175,63.7675,63.8679,238000.0],["2019-12-17",65.6015,69.616,65.3825,65.7566,514600.0],["2019-12-18",65.9208,66.6781,64.9811,65.5467,221000.0],["2019-12-19",65.2548,65.4281,62.6362,62.9008,254100.0],["2019-12-20",63.0285,64.1143,63.0103,63.4482,977100.0],["2019-12-23",64.1234,65.4555,63.6124,64.1872,163900.0],["2019-12-24",64.1872,64.8715,63.877,64.7438,51100.0],["2019-12-26",64.9719,65.2274,63.6489,63.8223,60700.0],["2019-12-27",63.877,63.877,62.7639,63.0194,110000.0],["2019-12-30",62.9646,63.0285,61.523,62.7548,131400.0],["2019-12-31",62.6544,63.6033,62.5176,62.8369,111900.0],["2020-01-02",63.5668,64.0048,62.0157,63.0103,193600.0],["2020-01-03",62.4993,63.7493,62.4993,63.4482,275600.0],["2020-01-06",63.2201,64.1143,62.8187,63.7037,259500.0],["2020-01-07",63.7037,64.1325,62.8552,62.992,137300.0],["2020-01-08",63.284,65.2274,63.0102,63.95,197800.0],["2020-01-09",63.8679,64.7712,63.211,63.284,128100.0],["2020-01-10",63.4117,64.5978,63.1197,63.7949,192500.0],["2020-01-13",63.7949,65.2822,63.7949,65.0541,129400.0],["2020-01-14",64.8898,66.6781,64.534,66.2493,259600.0],["2020-01-15",66.2493,69.2784,66.1854,69.1416,257200.0],["2020-01-16",69.762,69.762,66.7967,68.3843,277800.0],["2020-01-17",68.9317,69.7894,67.9463,68.1836,163300.0],["2020-01-21",68.2018,69.8624,68.1106,69.3879,193800.0],["2020-01-22",69.981,70.4828,69.4427,69.7985,308700.0],["2020-01-23",69.981,72.4718,69.6982,72.1708,424000.0],["2020-01-24",72.1707,73.22,69.7073,70.2821,202300.0],["2020-01-27",69.397,70.866,69.0321,69.6799,182000.0],["2020-01-28",70.4189,71.9426,69.9536,70.5467,226000.0],["2020-01-29",70.6379,71.2583,68.8679,69.9262,134300.0],["2020-01-30",69.762,70.9481,69.1325,69.8715,126400.0],["2020-01-31",69.908,70.1909,67.2985,67.6361,183400.0],["2020-02-03",67.8825,69.6981,67.8825,68.877,205000.0],["2020-02-04",69.4427,69.5339,67.3898,68.5211,136400.0],["2020-02-05",68.4755,70.6379,67.5631,69.9536,149300.0],["2020-02-06",70.2547,70.2547,69.3241,69.762,169700.0],["2020-02-07",69.9171,69.9171,68.7492,69.1324,114500.0],["2020-02-10",68.9956,69.8441,68.9409,69.2693,139700.0],["2020-02-11",69.7164,69.8259,68.6398,69.1507,121700.0],["2020-02-12",69.1598,69.2511,65.3642,67.992,317400.0],["2020-02-13",67.9372,69.5613,67.9372,68.1744,141500.0],["2020-02-14",68.4025,68.9135,67.5449,68.7858,238300.0],["2020-02-18",68.6398,69.1142,68.1562,68.6762,197300.0],["2020-02-19",69.3423,71.6507,69.0777,70.5102,519000.0],["2020-02-20",70.7109,71.4135,69.5978,71.0576,294800.0],["2020-02-21",71.0394,72.408,70.1178,72.2072,270500.0],["2020-02-24",70.1999,71.4408,69.7072,70.574,321600.0],["2020-02-25",70.8751,70.9116,64.1599,64.2967,381900.0],["2020-02-26",63.9683,65.5376,62.5632,63.5668,222700.0],["2020-02-27",59.9902,64.8442,58.43,62.7822,544800.0],["2020-02-28",61.1672,61.1946,56.9063,60.2639,570700.0],["2020-03-02",60.5833,61.1946,57.9556,59.1508,522300.0],["2020-03-03",59.1417,61.669,57.9829,59.9537,487000.0],["2020-03-04",62.2895,65.8569,61.888,65.8296,234000.0],["2020-03-05",64.1325,64.9537,62.3625,63.3296,439700.0],["2020-03-06",61.7876,62.0796,57.0432,59.1417,348200.0],["2020-03-09",55.3826,55.3826,48.9502,49.0323,292300.0],["2020-03-10",50.8845,51.9885,47.8736,50.7294,439500.0],["2020-03-11",49.1236,49.379,44.7167,45.2641,254200.0],["2020-03-12",40.5014,42.1072,38.1474,38.4485,374800.0],["2020-03-13",41.1948,42.5999,36.1492,42.5999,457900.0],["2020-03-16",40.3736,40.3736,31.0489,31.4139,740300.0],["2020-03-17",31.9613,33.704,28.2935,33.4029,734500.0],["2020-03-18",29.9358,32.2989,27.3902,27.6639,534700.0],["2020-03-19",27.5271,33.6401,26.4778,32.9285,479200.0],["2020-03-20",33.5033,35.5197,31.5416,33.1566,610100.0],["2020-03-23",33.0288,33.0288,29.0599,31.6146,453100.0],["2020-03-24",33.923,36.6237,32.9011,35.7022,341900.0],["2020-03-25",35.5653,41.2952,34.7441,40.5288,526500.0],["2020-03-26",40.9302,43.3663,39.9266,42.9649,315100.0],["2020-03-27",40.7477,41.432,38.5762,40.3737,346300.0],["2020-03-30",40.3828,40.9485,36.1401,37.2259,385100.0],["2020-03-31",36.9522,37.4813,34.9996,36.3773,318100.0],["2020-04-01",34.215,34.5525,30.3829,30.8208,284100.0],["2020-04-02",32.6365,33.3026,30.4011,31.3409,283800.0],["2020-04-03",30.7296,31.7789,28.5398,28.7497,263300.0],["2020-04-06",31.3044,35.3828,30.5289,34.8354,267400.0],["2020-04-07",36.5689,38.1839,34.5343,34.7533,249300.0],["2020-04-08",35.7113,40.0269,35.1638,39.8353,272400.0],["2020-04-09",41.1948,43.5853,38.8864,40.8937,250100.0],["2020-04-13",40.2824,41.6784,36.058,37.2624,268100.0],["2020-04-14",38.266,39.2149,37.308,37.8463,283000.0],["2020-04-15",36.3682,36.3682,34.0872,35.173,291400.0],["2020-04-16",34.954,36.204,32.4449,33.3117,312800.0],["2020-04-17",35.3828,37.9649,35.3828,37.7277,210100.0],["2020-04-20",36.1127,36.9704,35.0361,35.392,262300.0],["2020-04-21",34.0781,34.8901,33.6493,34.4795,248100.0],["2020-04-22",35.2916,35.9576,33.777,34.0598,219600.0],["2020-04-23",34.2241,36.058,33.5763,34.808,221800.0],["2020-04-24",35.5379,37.3719,34.8628,36.7879,203600.0],["2020-04-27",37.2624,39.7715,36.5781,39.1602,313300.0],["2020-04-28",41.2769,43.12,40.9028,42.4357,372600.0],["2020-04-29",44.3882,49.3152,44.3882,48.1747,530700.0],["2020-04-30",46.578,47.3535,44.7258,44.9904,403900.0],["2020-05-01",43.193,45.1729,40.5196,42.5725,246500.0],["2020-05-04",42.2258,42.8371,41.0306,42.755,245000.0],["2020-05-05",43.64,46.1218,43.3663,45.1911,428900.0],["2020-05-06",45.3006,46.6692,43.6948,46.2221,340600.0],["2020-05-07",46.7878,48.3571,46.6327,47.2805,312300.0],["2020-05-08",52.0067,55.337,48.6217,50.4921,380100.0],["2020-05-11",49.3243,49.7531,46.9247,48.1838,240500.0],["2020-05-12",48.494,48.567,45.2276,45.3462,159600.0],["2020-05-13",44.6893,44.7349,42.5816,43.6674,139400.0],["2020-05-14",42.1072,43.9594,40.8116,43.8864,239900.0],["2020-05-15",43.8773,46.6144,43.3572,45.9301,186200.0],["2020-05-18",49.2695,52.3443,48.932,52.0889,236700.0],["2020-05-19",51.2221,54.0687,50.5195,51.6053,274100.0],["2020-05-20",53.129,53.8863,51.0578,52.4082,172300.0],["2020-05-21",52.1071,55.118,52.1071,54.1965,284200.0],["2020-05-22",54.9082,56.5049,53.5578,56.1946,171300.0],["2020-05-26",59.1782,60.9574,58.3388,58.4756,280400.0],["2020-05-27",60.2274,64.5978,59.315,64.4883,458600.0],["2020-05-28",65.7748,66.596,59.7895,60.2731,578600.0],["2020-05-29",59.5888,60.9026,57.9373,58.649,300500.0],["2020-06-01",59.1417,62.8825,58.1654,61.8789,280300.0],["2020-06-02",62.8551,63.4208,61.5595,62.8004,204000.0],["2020-06-03",64.7073,65.1726,64.1599,64.6434,229900.0],["2020-06-04",63.3022,66.0029,63.3022,64.7164,163000.0],["2020-06-05",68.5668,68.5668,66.012,67.7821,310300.0],["2020-06-08",69.4974,69.5704,63.877,65.4464,275100.0],["2020-06-09",63.877,67.5905,63.4573,67.0704,308100.0],["2020-06-10",66.5686,67.9555,65.4281,66.3223,257000.0],["2020-06-11",62.6179,63.9774,59.5066,59.5523,224900.0],["2020-06-12",62.9738,63.3022,59.5158,61.5869,227600.0],["2020-06-15",59.3059,67.1982,59.0231,66.3223,223300.0],["2020-06-16",68.5212,68.5212,65.2092,66.6143,325200.0],["2020-06-17",66.9883,67.6909,65.2,65.4372,201600.0],["2020-06-18",65.7566,66.3953,63.7584,64.0048,204600.0],["2020-06-19",64.9993,64.9993,62.1617,63.5486,327600.0],["2020-06-22",63.2931,63.4665,61.6782,63.3752,278900.0],["2020-06-23",64.908,66.0212,63.7219,65.6471,357100.0],["2020-06-24",64.3241,65.5102,60.0541,61.5322,245900.0],["2020-06-25",60.2913,61.6052,59.1691,60.6289,227400.0],["2020-06-26",59.9355,60.8661,58.2932,58.3935,279400.0],["2020-06-29",59.5705,62.472,58.2932,61.4318,244600.0],["2020-06-30",61.45,63.211,60.7292,62.7548,198500.0],["2020-07-01",62.773,62.8187,60.2457,61.2858,175400.0],["2020-07-02",63.0194,64.2602,61.6052,62.3625,223600.0],["2020-07-06",64.096,65.0632,62.7822,64.6617,284900.0],["2020-07-07",63.7402,65.1453,62.1343,62.2165,191600.0],["2020-07-08",62.7822,66.5869,62.399,66.4865,213200.0],["2020-07-09",66.4865,66.6142,63.6216,64.3059,219500.0],["2020-07-10",64.5705,65.9208,64.1508,65.492,152200.0],["2020-07-13",66.6051,67.1982,63.2931,63.4574,193700.0],["2020-07-14",63.1106,65.8296,62.6362,65.6836,172400.0],["2020-07-15",68.0923,69.4974,67.2073,69.2146,178200.0],["2020-07-16",68.5941,70.6105,68.1653,70.5649,159000.0],["2020-07-17",71.1489,71.4226,69.8989,70.2365,228600.0],["2020-07-20",69.6799,71.3222,69.251,70.8751,179900.0],["2020-07-21",71.6507,71.824,69.5248,70.0996,221400.0],["2020-07-22",69.3514,75.3094,69.3514,74.4061,391500.0],["2020-07-23",74.7985,76.1032,71.6598,72.4992,246600.0],["2020-07-24",72.0977,72.8277,70.501,71.7419,133700.0],["2020-07-27",71.7419,73.5576,71.3405,73.5485,275200.0],["2020-07-28",73.293,74.5977,70.793,70.8569,160500.0],["2020-07-29",71.5047,73.9043,71.5047,73.7127,136600.0],["2020-07-30",72.0704,74.762,71.6963,74.2145,239900.0],["2020-07-31",73.9955,74.2236,70.1635,72.1799,352700.0],["2020-08-03",73.293,76.9152,72.9736,76.5411,203100.0],["2020-08-04",75.7838,76.1579,74.2145,74.4335,149700.0],["2020-08-05",74.835,77.4353,74.835,77.2346,145700.0],["2020-08-06",77.855,79.9353,76.5229,77.5539,247800.0],["2020-08-07",78.4572,78.5302,77.2254,78.2747,198000.0],["2020-08-10",79.3969,82.4808,79.3878,79.6524,225400.0],["2020-08-11",81.0119,82.125,78.5758,78.9407,298000.0],["2020-08-12",80.7746,81.094,79.105,80.6378,235500.0],["2020-08-13",80.209,82.1797,80.1998,81.1031,165800.0],["2020-08-14",80.2637,80.5101,79.3878,79.4973,224000.0],["2020-08-17",80.1907,81.5684,79.6433,80.136,289000.0],["2020-08-18",80.8477,82.3896,79.8531,79.8531,326200.0],["2020-08-19",80.4188,80.4188,78.813,80.0174,270800.0],["2020-08-20",79.2327,81.4498,78.9225,79.6068,120700.0],["2020-08-21",79.0958,80.9663,78.8677,80.7199,157900.0],["2020-08-24",82.1068,82.1068,79.6798,80.4918,129600.0],["2020-08-25",81.0666,81.0666,79.0046,80.7382,171500.0],["2020-08-26",81.2856,81.313,79.9991,80.0356,108100.0],["2020-08-27",80.7199,81.6232,80.063,80.3732,150900.0],["2020-08-28",80.5374,82.0338,80.1816,80.5922,98000.0],["2020-08-31",80.4188,80.4188,78.7583,79.2145,221500.0],["2020-09-01",78.7856,85.729,78.6123,85.6742,276600.0],["2020-09-02",86.1305,86.7235,83.0283,84.4973,245700.0],["2020-09-03",84.1688,84.2783,80.802,81.7053,297700.0],["2020-09-04",83.1286,83.375,78.0466,81.0392,334600.0],["2020-09-08",79.4425,84.3421,79.2327,82.5812,320700.0],["2020-09-09",83.5484,86.8239,83.2655,86.5319,240400.0],["2020-09-10",86.5501,87.7636,84.9899,85.7198,258700.0],["2020-09-11",86.3038,88.2746,85.5465,86.2217,233400.0],["2020-09-14",86.8148,88.3932,85.0721,87.8366,359900.0],["2020-09-15",88.083,89.5063,87.0428,87.2983,273200.0],["2020-09-16",88.3841,91.1395,88.3841,90.1724,308600.0],["2020-09-17",88.3841,90.291,87.3987,88.2837,191500.0],["2020-09-18",89.1049,89.9443,87.3257,88.9498,469200.0],["2020-09-21",87.718,87.718,83.0465,86.3585,229100.0],["2020-09-22",87.4625,89.4242,86.2764,89.2143,244400.0],["2020-09-23",89.0775,90.072,86.9334,87.1067,270300.0],["2020-09-24",87.0793,88.9315,85.1998,87.8184,141500.0],["2020-09-25",86.8056,87.9005,86.0118,87.1706,207400.0],["2020-09-28",89.187,92.2161,88.3658,91.8512,178300.0],["2020-09-29",91.8785,92.9917,90.8384,91.5318,139800.0],["2020-09-30",91.988,94.4424,91.8329,92.8366,217500.0],["2020-10-01",93.8037,97.7088,92.4077,97.5628,193500.0],["2020-10-02",95.0811,100.4277,94.5154,99.4971,188900.0],["2020-10-05",98.238,100.3639,96.103,99.1869,269900.0],["2020-10-06",100.3,100.9934,98.6303,99.6339,290300.0],["2020-10-07",102.0062,102.7361,99.4059,101.2672,251600.0],["2020-10-08",102.7908,104.6521,101.8602,103.9313,164000.0],["2020-10-09",105.2817,108.3473,104.5974,108.3109,214100.0],["2020-10-12",108.8127,111.0115,108.1466,109.0225,234200.0],["2020-10-13",107.2981,107.9459,103.7124,105.6375,298100.0],["2020-10-14",104.9259,106.8784,104.57,104.8073,170300.0],["2020-10-15",100.6011,105.893,98.3657,105.154,274500.0],["2020-10-16",103.7215,105.8382,103.4478,103.4569,167500.0],["2020-10-19",102.6813,103.685,99.0409,99.488,259700.0],["2020-10-20",98.1559,100.6741,97.4989,98.2653,280800.0],["2020-10-21",98.7398,98.7398,93.4844,95.3183,196000.0],["2020-10-22",96.176,96.176,92.8913,94.4333,165300.0],["2020-10-23",95.6194,97.5537,93.749,97.1705,166700.0],["2020-10-26",98.0464,98.9953,91.5775,92.2709,248900.0],["2020-10-27",92.3621,92.6085,89.6523,89.7527,135000.0],["2020-10-28",87.6998,89.8987,86.4224,87.3439,178100.0],["2020-10-29",87.937,88.3567,84.7801,84.9991,202000.0],["2020-10-30",84.5703,86.3677,81.5411,82.6086,224900.0],["2020-11-02",84.5246,87.0337,83.9407,86.9151,220200.0],["2020-11-03",88.676,89.2965,83.4936,86.1031,340900.0],["2020-11-04",85.5921,94.2964,85.5921,93.9497,233000.0],["2020-11-05",91.8968,95.9844,89.6706,92.3804,379900.0],["2020-11-06",92.6906,92.6906,86.2034,86.2034,246300.0],["2020-11-09",92.4169,92.6906,77.7181,77.9736,426300.0],["2020-11-10",79.3695,87.1341,78.0466,85.7198,374200.0],["2020-11-11",85.7199,88.6669,83.9407,88.5848,330200.0],["2020-11-12",87.6176,89.9534,86.0118,86.8695,319300.0],["2020-11-13",87.8092,90.5191,86.4498,88.7216,235900.0],["2020-11-16",90.4552,90.4552,87.5447,88.968,192200.0],["2020-11-17",88.5209,91.0756,86.6961,90.3457,207800.0],["2020-11-18",89.8713,93.3202,89.6158,90.4096,210800.0],["2020-11-19",90.2454,93.3749,89.9078,92.6176,216800.0],["2020-11-20",91.988,92.2618,90.1906,91.7691,172700.0],["2020-11-23",92.1979,96.9606,90.8567,96.7325,253500.0],["2020-11-24",97.508,97.9186,90.6012,91.5592,256500.0],["2020-11-25",91.6596,93.9406,90.8567,92.2344,297500.0],["2020-11-27",91.9789,92.7727,89.6249,92.061,70200.0],["2020-11-30",91.9607,91.9607,86.8239,90.1632,179300.0],["2020-12-01",91.2581,91.2581,87.6815,87.9826,254900.0],["2020-12-02",88.0465,88.0465,85.6195,86.9881,165100.0],["2020-12-03",86.9699,89.6797,86.7874,87.9644,337500.0],["2020-12-04",88.2563,88.3749,84.5429,84.6159,193500.0],["2020-12-07",84.5976,87.3804,83.8495,86.9881,194000.0],["2020-12-08",86.2126,86.9516,84.5338,84.5611,275300.0],["2020-12-09",85.4917,87.5538,84.7345,85.1633,222400.0],["2020-12-10",84.3422,86.5775,83.5666,85.8111,160600.0],["2020-12-11",85.6013,86.6779,84.7801,85.5465,111900.0],["2020-12-14",86.687,87.7089,85.2819,86.4133,226000.0],["2020-12-15",87.6633,92.5264,87.4169,92.0975,247000.0],["2020-12-16",92.791,93.9315,90.3731,91.322,206800.0],["2020-12-17",92.4625,97.6814,92.4625,97.5537,226300.0],["2020-12-18",98.4296,101.2763,97.581,97.7362,421800.0],["2020-12-21",95.0811,98.8584,94.1322,98.5756,212700.0],["2020-12-22",99.2964,100.7015,98.8675,99.8985,133400.0],["2020-12-23",100.4551,100.4551,96.7052,97.499,88400.0],["2020-12-24",98.6303,99.3055,97.1887,99.1686,44900.0],["2020-12-28",99.6613,99.6613,95.665,95.9022,115400.0],["2020-12-29",96.6048,96.6048,93.0738,94.7435,125900.0],["2020-12-30",95.3001,96.4953,94.1504,94.6979,137800.0],["2020-12-31",94.5793,94.6796,92.1888,93.0008,129300.0],["2021-01-04",96.6322,96.6869,92.4169,93.7946,199500.0],["2021-01-05",92.8548,97.2343,92.2618,95.811,255600.0],["2021-01-06",96.1942,99.7069,94.0409,98.5208,303000.0],["2021-01-07",99.6066,103.3474,99.6066,103.0007,179500.0],["2021-01-08",103.5755,103.5755,96.842,97.2526,148100.0],["2021-01-11",95.5646,100.4186,94.8986,99.3328,148200.0],["2021-01-12",100.227,100.9295,97.1339,100.5828,113200.0],["2021-01-13",101.2489,104.0682,100.0263,100.1814,111800.0],["2021-01-14",100.9752,103.0372,100.1814,101.9788,143900.0],["2021-01-15",100.4095,102.3803,98.758,101.5044,124900.0],["2021-01-19",103.3839,110.2543,101.2489,104.9897,346100.0],["2021-01-20",105.7288,110.2634,105.2178,109.9167,229600.0],["2021-01-21",111.6593,115.8016,107.3437,108.986,380600.0],["2021-01-22",107.955,108.986,105.3456,106.8328,238200.0],["2021-01-25",107.216,109.4878,102.8365,104.6978,227700.0],["2021-01-26",105.0354,105.0719,95.7928,96.322,286200.0],["2021-01-27",94.7982,97.1887,92.0154,92.5902,327700.0],["2021-01-28",93.3384,97.5537,90.6559,95.6011,214700.0],["2021-01-29",94.7161,96.3128,92.1523,95.738,275600.0],["2021-02-01",96.9697,102.1066,96.4862,102.0701,230200.0],["2021-02-02",104.4332,107.4258,100.9569,106.4039,227800.0],["2021-02-03",106.5408,107.6813,102.4259,104.3693,160300.0],["2021-02-04",104.8529,105.8565,103.4113,104.7708,170300.0],["2021-02-05",106.258,108.2105,104.5609,108.174,130100.0],["2021-02-08",108.8309,111.5316,108.32,111.3947,196600.0],["2021-02-09",111.8601,112.9276,108.9313,112.371,114900.0],["2021-02-10",113.1374,117.8363,111.5681,115.3455,249300.0],["2021-02-11",115.7378,117.8363,114.7889,117.6994,146000.0],["2021-02-12",117.2889,118.7122,116.8053,117.1429,150300.0],["2021-02-16",117.0334,117.2889,111.9422,112.5262,146000.0],["2021-02-17",111.34,112.9094,108.7579,111.5681,204100.0],["2021-02-18",111.4586,111.4678,108.6758,109.1138,117400.0],["2021-02-19",110.5736,116.5133,110.5736,115.537,318600.0],["2021-02-22",115.1995,115.756,111.924,112.517,385400.0],["2021-02-23",112.225,113.0827,108.0098,112.1521,245200.0],["2021-02-24",105.4642,110.3729,99.0956,102.4624,576200.0],["2021-02-25",102.9916,103.4569,97.6267,97.8365,326600.0],["2021-02-26",98.8767,101.8055,97.8548,99.7799,263000.0],["2021-03-01",102.6357,106.3583,102.1248,104.9806,242900.0],["2021-03-02",105.7197,106.5864,102.6449,103.1741,258800.0],["2021-03-03",102.8912,103.2744,98.9223,99.4515,171700.0],["2021-03-04",98.9223,101.3493,93.6212,96.5592,169000.0],["2021-03-05",97.7544,100.9934,93.9679,100.9752,222400.0],["2021-03-08",101.0573,104.4423,99.8803,101.0573,116100.0],["2021-03-09",103.758,105.1996,99.935,99.9898,172800.0],["2021-03-10",101.0025,105.382,100.1358,102.289,328200.0],["2021-03-11",103.8766,105.9477,103.612,104.9259,345400.0],["2021-03-12",104.0476,107.1945,102.6572,105.9047,313000.0],["2021-03-15",105.2918,108.6673,103.3341,108.5667,231700.0],["2021-03-16",109.4632,111.1098,104.3678,104.4685,166200.0],["2021-03-17",103.0139,107.0664,101.0655,106.9933,160300.0],["2021-03-18",105.4564,105.7858,99.5744,99.9677,151300.0],["2021-03-19",101.1478,103.7641,100.1324,102.1723,353500.0],["2021-03-22",102.5108,104.935,100.2604,102.273,159400.0],["2021-03-23",101.3307,102.273,96.0341,96.0524,239200.0],["2021-03-24",97.7631,99.8031,96.6288,96.8026,191800.0],["2021-03-25",94.9913,100.1415,94.4973,99.2908,199100.0],["2021-03-26",100.169,104.0019,99.9586,103.6086,135000.0],["2021-03-29",103.5811,104.2306,99.2359,99.2725,198100.0],["2021-03-30",98.2479,102.0626,97.2965,101.0472,190900.0],["2021-03-31",102.3004,104.0842,100.6995,101.4314,139800.0],["2021-04-01",102.7212,106.9018,102.7212,106.417,167700.0],["2021-04-05",108.0178,108.7131,105.4656,107.0482,222700.0],["2021-04-06",107.5238,108.4112,105.6577,107.9538,184800.0],["2021-04-07",107.7434,108.2191,105.493,105.7309,137100.0],["2021-04-08",108.9966,108.9966,104.752,106.8195,151200.0],["2021-04-09",106.664,111.5306,106.5999,110.9452,229700.0],["2021-04-12",110.8628,113.0309,109.262,112.3082,142000.0],["2021-04-13",111.6587,113.1955,110.5518,112.7473,154200.0],["2021-04-14",113.4791,116.3149,113.2962,113.7261,172500.0],["2021-04-15",115.2538,116.6626,112.5277,116.0771,164200.0],["2021-04-16",117.2206,120.9254,116.9004,120.4589,225200.0],["2021-04-19",120.4589,121.8768,118.6751,120.8157,279500.0],["2021-04-20",121.2639,121.639,115.0708,117.2297,266900.0],["2021-04-21",116.9919,120.1479,116.9919,118.9129,237400.0],["2021-04-22",119.3246,120.834,116.6351,117.5956,238000.0],["2021-04-23",119.041,121.9409,117.2023,119.9558,554200.0],["2021-04-26",121.0169,122.7276,120.3034,121.1358,107500.0],["2021-04-27",121.2091,124.0723,120.9987,121.6664,114900.0],["2021-04-28",122.1055,122.1238,119.5807,120.8614,114100.0],["2021-04-29",122.1147,124.7675,121.7671,124.4199,196400.0],["2021-04-30",122.9746,123.9717,122.3708,123.1758,216400.0],["2021-05-03",124.8041,126.2038,123.8802,125.9202,243300.0],["2021-05-04",125.353,127.9053,124.2095,127.6948,233000.0],["2021-05-05",128.2895,128.6005,125.536,126.963,299900.0],["2021-05-06",127.8504,127.8504,122.9471,126.1672,444300.0],["2021-05-07",113.7352,117.0925,111.6587,116.6992,856500.0],["2021-05-10",114.7507,119.6265,113.287,117.6139,467000.0],["2021-05-11",113.3785,115.1806,111.3751,111.8325,539700.0],["2021-05-12",110.7256,112.299,105.6211,106.0145,528800.0],["2021-05-13",106.7005,111.2653,106.7005,110.689,313700.0],["2021-05-14",111.5672,113.9365,110.936,112.8113,177000.0],["2021-05-17",111.5398,112.0612,108.5118,110.5975,203300.0],["2021-05-18",110.5426,110.7348,106.3346,106.6091,200900.0],["2021-05-19",103.819,105.5662,101.6966,105.0539,206900.0],["2021-05-20",105.4015,108.2191,104.5965,106.545,184400.0],["2021-05-21",107.9995,108.4478,104.4227,105.2003,218700.0],["2021-05-24",106.4078,106.4078,104.871,105.4107,433900.0],["2021-05-25",106.3621,107.9721,105.5754,106.4536,473000.0],["2021-05-26",107.0573,109.7742,106.6182,109.0698,181800.0],["2021-05-27",109.4449,109.7742,107.7617,108.0453,178500.0],["2021-05-28",109.3077,109.3168,107.0756,108.4935,155100.0],["2021-06-01",109.207,110.6616,108.1002,110.1859,303100.0],["2021-06-02",109.637,109.637,107.1488,107.6153,300600.0],["2021-06-03",106.8469,107.7617,104.7155,107.2311,280000.0],["2021-06-04",108.5576,109.6827,105.9138,109.5089,137400.0],["2021-06-07",109.8291,110.2225,108.5118,109.1339,125400.0],["2021-06-08",109.8657,111.2196,108.6673,110.8079,213900.0],["2021-06-09",110.9086,111.9514,108.8686,109.0424,238400.0],["2021-06-10",108.9784,108.9784,104.8893,105.2094,178800.0],["2021-06-11",105.7583,107.6885,105.3009,107.4873,178600.0],["2021-06-14",107.0837,108.3769,102.9933,103.9013,263500.0],["2021-06-15",103.9838,105.4971,103.2593,104.5524,219100.0],["2021-06-16",103.461,104.8184,102.0578,103.1034,260700.0],["2021-06-17",102.6815,103.9838,101.0032,102.1954,259700.0],["2021-06-18",100.5538,104.0113,100.3428,101.9111,372500.0],["2021-06-21",102.6173,105.708,102.6173,105.6989,247600.0],["2021-06-22",105.1211,105.653,104.1397,105.4329,255300.0],["2021-06-23",105.2128,105.7264,103.4519,105.4696,348100.0],["2021-06-24",106.7444,107.7257,105.4421,106.9095,272900.0],["2021-06-25",106.7811,107.7165,106.2583,106.5518,221300.0],["2021-06-28",107.1021,109.2573,106.2766,109.0739,205500.0],["2021-06-29",109.2481,111.5868,109.0739,110.7339,205000.0],["2021-06-30",110.3028,112.6323,109.5783,112.2196,198000.0],["2021-07-01",112.4489,114.7784,111.4676,114.1364,261400.0],["2021-07-02",114.7601,114.7601,110.046,110.4954,177900.0],["2021-07-06",110.8073,111.385,106.0932,107.9,247800.0],["2021-07-07",107.5239,110.0644,107.2763,108.6795,169200.0],["2021-07-08",106.2583,107.9183,103.8004,105.2036,199700.0],["2021-07-09",106.2308,108.5236,104.8551,106.6252,242700.0],["2021-07-12",106.5518,107.2488,104.314,107.1754,286700.0],["2021-07-13",106.1299,106.6802,103.0484,103.296,169900.0],["2021-07-14",104.4057,105.6897,102.388,103.9747,194400.0],["2021-07-15",103.4427,104.7359,102.7732,104.314,89500.0],["2021-07-16",105.1578,106.1024,102.2963,102.2963,186100.0],["2021-07-19",100.2236,102.9292,99.5633,101.4709,205600.0],["2021-07-20",102.4522,106.0565,101.1683,105.066,375900.0],["2021-07-21",105.5063,108.8813,105.5063,108.6061,293100.0],["2021-07-22",108.1843,108.1843,105.919,106.4601,119100.0],["2021-07-23",107.4597,109.0005,106.726,108.3677,293600.0],["2021-07-26",109.0372,109.0372,105.4054,106.561,227200.0],["2021-07-27",105.4971,107.955,104.2865,107.8266,114700.0],["2021-07-28",108.6795,109.4774,105.7355,107.4322,138100.0],["2021-07-29",108.707,112.4122,108.707,111.5593,241200.0],["2021-07-30",110.4037,113.1918,109.7067,110.0552,154400.0],["2021-08-02",110.0552,111.1374,108.6703,109.0189,204200.0],["2021-08-03",109.8076,112.1554,108.2852,110.9999,386000.0],["2021-08-04",109.8718,111.6051,108.6153,109.1381,300200.0],["2021-08-05",110.8439,112.7149,108.918,112.6965,264900.0],["2021-08-06",112.8524,113.898,110.0277,113.0542,164700.0],["2021-08-09",113.2285,114.6592,112.2471,113.3477,202900.0],["2021-08-10",113.2743,116.576,112.9442,114.4024,273400.0],["2021-08-11",114.4574,116.9062,113.6228,116.8695,257000.0],["2021-08-12",117.5481,118.4836,113.9071,114.5033,282300.0],["2021-08-13",114.0355,114.3565,112.1279,113.311,88400.0],["2021-08-16",111.7977,113.9255,111.4034,113.1092,74900.0],["2021-08-17",112.1554,112.1554,108.221,109.294,163700.0],["2021-08-18",108.6245,110.9448,108.1568,108.6428,91400.0],["2021-08-19",106.7352,109.3032,106.3317,108.276,154000.0],["2021-08-20",108.5511,112.4489,108.2668,111.7519,231300.0],["2021-08-23",112.2563,112.7424,110.899,112.293,162900.0],["2021-08-24",112.7424,116.6585,112.7424,115.9065,203300.0],["2021-08-25",115.5763,117.6307,115.5763,115.6405,187600.0],["2021-08-26",114.9802,116.2366,112.1646,112.7699,117800.0],["2021-08-27",112.6874,116.1449,112.6874,115.4479,211100.0],["2021-08-30",116.31,116.8511,115.026,116.1174,206100.0],["2021-08-31",116.6219,116.6219,113.1551,113.8888,101400.0],["2021-09-01",114.3657,116.4109,114.2648,115.2553,208600.0],["2021-09-02",116.0624,116.0807,114.6775,114.8151,81900.0],["2021-09-03",113.9897,114.2006,112.3113,113.2468,160400.0],["2021-09-07",112.7699,113.9989,110.8164,110.9265,101100.0],["2021-09-08",109.8901,110.688,108.2668,109.4866,128500.0],["2021-09-09",109.4866,113.366,109.4866,111.4859,155700.0],["2021-09-10",112.3756,113.5586,111.6143,111.6877,122800.0],["2021-09-13",113.0909,113.0909,109.0189,110.5963,163600.0],["2021-09-14",111.9938,112.4903,108.0036,108.4449,101900.0],["2021-09-15",107.9392,111.2767,107.268,109.6769,170000.0],["2021-09-16",110.0263,111.3043,109.4563,110.4584,222500.0],["2021-09-17",111.056,111.7824,109.5574,110.7802,319100.0],["2021-09-20",108.3162,109.3367,104.8776,106.2475,179000.0],["2021-09-21",106.9279,107.1945,105.4108,105.8337,139500.0],["2021-09-22",106.7348,107.8013,105.2821,105.5855,151300.0],["2021-09-23",106.413,106.9738,104.5374,104.6109,152300.0],["2021-09-24",103.618,104.5374,102.579,102.956,166000.0],["2021-09-27",102.4043,105.4752,101.9814,104.896,131200.0],["2021-09-28",104.142,104.6293,101.5125,101.8987,94400.0],["2021-09-29",102.9192,103.7927,101.6872,103.0939,148900.0],["2021-09-30",103.9122,103.9122,98.4325,98.5152,145900.0],["2021-10-01",99.0025,99.3978,96.7499,98.2118,219200.0],["2021-10-04",97.9819,98.552,96.8235,98.4233,156100.0],["2021-10-05",98.6531,99.499,96.3086,96.6856,146900.0],["2021-10-06",96.3086,98.4784,95.9041,97.8348,148000.0],["2021-10-07",98.6164,100.9976,98.6164,99.1588,129000.0],["2021-10-08",98.9565,99.6277,97.1177,97.4487,124000.0],["2021-10-11",97.5038,100.4184,97.0809,99.168,229800.0],["2021-10-12",99.9955,100.3449,98.5704,99.8484,113300.0],["2021-10-13",100.5195,101.3102,99.5082,100.6391,108500.0],["2021-10-14",101.7056,103.8202,101.7056,103.287,214700.0],["2021-10-15",104.9879,105.1166,102.4044,102.4227,127500.0],["2021-10-18",101.439,103.8478,101.439,103.4709,148500.0],["2021-10-19",104.2616,104.2616,102.7078,103.4433,71900.0],["2021-10-20",103.6272,106.3578,103.6272,105.9441,121500.0],["2021-10-21",105.6499,107.1945,104.6109,106.983,165200.0],["2021-10-22",107.1945,109.6677,107.1945,108.4357,190400.0],["2021-10-25",108.4633,112.711,108.215,112.5823,191800.0],["2021-10-26",112.8121,113.327,111.2307,112.1133,158900.0],["2021-10-27",112.4811,115.2853,112.4811,114.2372,255900.0],["2021-10-28",114.9543,116.9495,113.5201,114.0349,124300.0],["2021-10-29",113.8235,117.0598,113.8235,116.8116,123700.0],["2021-11-01",117.1609,121.712,116.5817,121.5282,293600.0],["2021-11-02",121.2523,121.519,115.9013,117.924,310700.0],["2021-11-03",117.8045,122.0614,117.7494,121.5557,192500.0],["2021-11-04",116.3151,121.8224,113.2259,119.5882,315800.0],["2021-11-05",119.2112,123.8359,119.2112,121.9603,194900.0],["2021-11-08",122.3648,123.2474,120.4248,121.142,123600.0],["2021-11-09",121.4822,122.8337,120.9029,121.3167,136000.0],["2021-11-10",121.6201,122.8061,119.9008,120.7007,286700.0],["2021-11-11",121.7672,122.466,120.0847,120.8662,270800.0],["2021-11-12",121.8867,123.2107,119.9008,122.9256,164000.0],["2021-11-15",123.6428,123.6428,121.2339,121.5373,88500.0],["2021-11-16",122.0614,125.4265,121.6293,124.9484,114300.0],["2021-11-17",125.0311,126.7412,123.1923,126.4194,121300.0],["2021-11-18",127.4216,127.4308,125.0495,126.8608,165100.0],["2021-11-19",126.3827,129.1777,124.1209,126.3367,191000.0],["2021-11-22",127.44,129.7293,125.2886,127.6974,98700.0],["2021-11-23",127.5043,128.7823,125.6747,128.1755,120700.0],["2021-11-24",126.8056,127.7342,125.7943,126.6769,127400.0],["2021-11-26",122.6498,124.5162,119.9927,122.4384,141900.0],["2021-11-29",124.4243,124.4243,120.0571,120.9581,327100.0],["2021-11-30",120.0755,121.8316,116.5357,118.6872,239200.0],["2021-12-01",121.5649,121.5649,114.228,114.2556,427200.0],["2021-12-02",115.4692,122.3464,114.2924,121.712,236100.0],["2021-12-03",121.7028,123.1555,119.6066,120.8846,172100.0],["2021-12-06",122.9165,126.2907,121.1052,125.3713,235500.0],["2021-12-07",126.8791,128.0835,125.2977,126.0332,142600.0],["2021-12-08",126.2999,127.8353,125.8678,126.8332,131700.0],["2021-12-09",125.9689,127.7158,124.507,126.1712,165700.0],["2021-12-10",127.1826,129.1041,125.8678,128.9019,141600.0],["2021-12-13",128.957,129.0765,126.208,126.5022,178300.0],["2021-12-14",125.6545,126.2626,122.9178,125.7743,274900.0],["2021-12-15",123.0745,128.9071,122.6875,128.2805,214600.0],["2021-12-16",128.2989,128.3266,124.816,126.023,207800.0],["2021-12-17",123.9499,124.8621,120.4024,121.3146,478500.0],["2021-12-20",119.7113,119.7113,116.6429,119.1584,193700.0],["2021-12-21",120.817,124.1433,119.6099,124.0051,123800.0],["2021-12-22",124.2908,126.5759,123.8761,126.1797,120800.0],["2021-12-23",128.5385,128.8979,126.751,128.0963,225100.0],["2021-12-27",128.087,128.9993,127.9673,128.6491,117400.0],["2021-12-28",129.1098,130.3168,127.8659,128.3266,101600.0],["2021-12-29",128.6491,130.1971,127.9765,129.3402,104400.0],["2021-12-30",129.5981,130.0128,127.3038,127.8843,83300.0],["2021-12-31",127.4973,129.331,127.0182,128.7413,62000.0],["2022-01-03",129.1927,129.6626,122.9454,124.0051,241900.0],["2022-01-04",124.1525,125.4425,123.2127,124.6317,272300.0],["2022-01-05",124.945,125.4702,119.2045,119.2967,193900.0],["2022-01-06",117.7947,119.2137,116.1454,117.076,159100.0],["2022-01-07",116.9194,118.2647,111.1881,111.3171,216500.0],["2022-01-10",109.5019,111.7041,107.7696,111.5843,261700.0],["2022-01-11",111.5843,113.6391,110.5616,113.3719,175700.0],["2022-01-12",114.0353,116.3757,112.3491,112.7177,83800.0],["2022-01-13",113.9063,116.3389,112.3123,112.9941,127000.0],["2022-01-14",111.5198,113.5746,108.2488,109.4743,151300.0],["2022-01-18",107.8342,108.3041,104.7474,104.9225,138200.0],["2022-01-19",103.3745,105.9452,102.0568,104.3604,207700.0],["2022-01-20",105.4016,106.1203,100.9511,101.2552,184000.0],["2022-01-21",101.2368,104.001,99.5598,99.5598,146000.0],["2022-01-24",97.9289,103.7615,96.7494,103.485,203200.0],["2022-01-25",101.4763,102.02,98.7213,100.2601,134200.0],["2022-01-26",102.066,103.6325,93.9022,95.2014,163800.0],["2022-01-27",95.8925,97.4682,92.2437,93.2941,171200.0],["2022-01-28",93.4507,98.4264,90.6957,98.2882,308800.0],["2022-01-31",97.247,102.0845,97.247,102.0845,180500.0],["2022-02-01",102.3148,104.4894,99.1175,102.6281,164700.0],["2022-02-02",103.7246,104.084,100.8958,102.066,137100.0],["2022-02-03",100.1587,102.0476,99.1175,99.4676,98700.0],["2022-02-04",98.9977,98.9977,95.6345,96.0399,130800.0],["2022-02-07",96.6296,97.892,94.8144,96.9061,107800.0],["2022-02-08",96.9337,99.7625,95.8004,99.1912,80000.0],["2022-02-09",100.7023,102.9598,100.7023,102.711,110200.0],["2022-02-10",99.8454,102.9322,97.6893,98.3066,175500.0],["2022-02-11",99.3755,100.5826,96.5467,97.2931,100700.0],["2022-02-14",97.4773,99.2833,96.1781,98.6568,215600.0],["2022-02-15",99.9191,102.2595,99.3202,100.6286,136800.0],["2022-02-16",100.1863,101.6975,99.2557,101.2275,256700.0],["2022-02-17",100.2785,100.7116,96.9614,97.5326,87900.0],["2022-02-18",97.6708,99.0253,96.1689,98.2053,121300.0],["2022-02-22",97.1917,98.5278,94.28,94.8882,122800.0],["2022-02-23",96.0307,96.0307,87.8208,88.2631,261900.0],["2022-02-24",85.6924,88.6686,82.9281,87.5905,332200.0],["2022-02-25",86.5032,86.9639,84.3931,85.6002,400800.0],["2022-02-28",85.0381,89.8203,85.0013,89.1016,434200.0],["2022-03-01",88.5948,94.4735,87.784,92.3911,355800.0],["2022-03-02",92.4003,95.2291,92.4003,93.9852,234500.0],["2022-03-03",96.2242,96.2242,92.1331,92.7689,194400.0],["2022-03-04",91.525,92.5109,89.3596,90.5575,205300.0],["2022-03-07",91.4236,92.4003,87.4338,87.5444,229300.0],["2022-03-08",87.7195,92.17,85.8214,89.3688,210000.0],["2022-03-09",90.88,93.8285,90.88,91.4973,177300.0],["2022-03-10",89.8756,92.4003,89.461,92.0318,155200.0],["2022-03-11",92.3082,93.9391,91.3867,91.6447,240800.0],["2022-03-14",92.0878,92.0878,88.7483,89.8864,187000.0],["2022-03-15",90.1009,94.877,89.6159,94.6811,167100.0],["2022-03-16",94.6811,97.8527,93.1419,94.8863,332300.0],["2022-03-17",94.5971,97.3769,93.4964,96.7892,205800.0],["2022-03-18",96.7799,98.8321,95.362,98.1885,295600.0],["2022-03-21",94.9702,95.0915,90.2129,91.6681,351900.0],["2022-03-22",91.6214,94.8583,91.2483,91.4162,312900.0],["2022-03-23",90.5207,90.5207,86.0991,86.407,219700.0],["2022-03-24",86.3323,86.3323,81.4723,82.5078,382600.0],["2022-03-25",83.0208,83.7671,80.2877,80.7448,244100.0],["2022-03-28",80.894,82.9742,80.5209,82.6197,185600.0],["2022-03-29",84.2895,86.6495,83.8884,86.0618,249100.0],["2022-03-30",85.2969,86.976,81.3977,81.9668,226400.0],["2022-03-31",81.7522,82.1254,78.6553,78.8138,297700.0],["2022-04-01",79.4295,80.4276,78.6739,80.0918,413600.0],["2022-04-04",80.297,80.5395,79.075,79.3175,360600.0],["2022-04-05",78.9444,80.1477,75.4743,75.7075,319700.0],["2022-04-06",74.7374,74.7374,72.5453,73.3942,349700.0],["2022-04-07",73.1236,74.0564,70.8475,71.9949,446000.0],["2022-04-08",72.1815,74.4949,71.3979,72.4893,328400.0],["2022-04-11",71.7897,75.1945,71.7897,73.8979,328200.0],["2022-04-12",75.5676,77.3027,73.6647,74.0471,358700.0],["2022-04-13",73.8885,76.631,73.8885,75.1385,306000.0],["2022-04-14",75.7355,76.7056,74.2803,75.0452,346000.0],["2022-04-18",74.5042,74.952,72.2281,73.1889,269000.0],["2022-04-19",73.3942,76.9948,73.3942,76.2579,325400.0],["2022-04-20",77.0322,80.0172,76.3139,79.131,418100.0],["2022-04-21",79.672,81.2578,77.9836,78.3194,308800.0],["2022-04-22",77.6105,78.1329,75.6329,75.7822,212400.0],["2022-04-25",75.549,79.3455,74.6161,79.2989,224900.0],["2022-04-26",78.4967,80.0078,74.7001,74.9893,299000.0],["2022-04-27",75.1572,76.4351,73.5154,74.9426,244100.0],["2022-04-28",76.1366,77.9836,74.0565,77.3866,120100.0],["2022-04-29",77.1814,78.0862,74.6535,75.0639,195900.0],["2022-05-02",74.7001,76.9575,74.0658,76.6684,225600.0],["2022-05-03",77.0135,77.6385,74.355,76.8642,213500.0],["2022-05-04",77.5079,79.5041,74.4856,79.159,476600.0],["2022-05-05",77.1347,83.9443,77.1347,80.9406,287200.0],["2022-05-06",79.9892,82.5731,79.2523,81.8455,248000.0],["2022-05-09",80.0172,84.0003,79.8959,82.657,290700.0],["2022-05-10",83.7391,84.4667,78.5806,79.5694,229800.0],["2022-05-11",79.1776,80.4369,75.8661,76.4911,205100.0],["2022-05-12",76.8176,81.9481,75.0826,81.6496,242600.0],["2022-05-13",82.5451,83.6831,81.575,83.0955,189300.0],["2022-05-16",82.8063,83.5339,80.9313,82.685,207400.0],["2022-05-17",84.0376,86.295,82.3026,85.7353,206900.0],["2022-05-18",83.2727,83.8137,80.0825,81.1645,257100.0],["2022-05-19",80.3716,83.7018,80.3716,81.2578,261200.0],["2022-05-20",82.9555,83.0955,79.3828,81.7522,169300.0],["2022-05-23",83.8977,84.5507,80.8754,82.9276,195000.0],["2022-05-24",82.3399,82.6011,79.2709,80.922,188300.0],["2022-05-25",80.6142,84.8492,80.6142,84.7372,275000.0],["2022-05-26",85.1943,87.7969,84.4107,87.4238,182700.0],["2022-05-27",87.4424,89.9797,87.1626,89.7838,223300.0],["2022-05-31",89.1588,89.7651,86.9107,89.1215,339600.0],["2022-06-01",89.5413,90.3901,87.7502,87.7782,203500.0],["2022-06-02",88.4965,90.8285,88.4965,90.5487,180300.0],["2022-06-03",89.1308,90.6699,88.9536,90.045,127900.0],["2022-06-06",90.6233,91.5002,88.6924,91.4908,191300.0],["2022-06-07",90.1289,92.1998,88.9349,92.1905,190300.0],["2022-06-08",91.0431,92.4983,90.2222,91.3043,147200.0],["2022-06-09",90.3062,92.7595,90.3062,92.1905,125300.0],["2022-06-10",90.7632,91.752,85.782,85.8473,263900.0],["2022-06-13",83.6551,84.2521,77.881,78.6179,346400.0],["2022-06-14",78.5945,79.6245,77.6769,79.2031,291500.0],["2022-06-15",80.4952,80.6263,77.4616,79.3061,244900.0],["2022-06-16",77.4335,77.4335,70.7575,72.0684,296900.0],["2022-06-17",72.3774,74.8305,71.2351,74.0347,522500.0],["2022-06-21",74.8024,74.8024,71.2444,72.0778,316300.0],["2022-06-22",68.4823,70.6826,65.0179,66.7688,665400.0],["2022-06-23",67.1433,75.4391,67.1433,75.3174,365000.0],["2022-06-24",76.3099,79.175,76.3099,77.5739,259000.0],["2022-06-27",78.1732,80.3454,77.4522,78.8192,186500.0],["2022-06-28",78.9129,80.9166,76.6002,76.6751,186700.0],["2022-06-29",76.5908,77.5833,74.971,75.9447,277900.0],["2022-06-30",74.9054,79.3155,74.8212,77.8642,218700.0],["2022-07-01",77.2837,82.4053,77.2837,81.8997,209300.0],["2022-07-05",80.645,83.0139,79.4747,83.0139,212400.0],["2022-07-06",83.4915,84.1375,80.6732,83.2948,155100.0],["2022-07-07",83.4821,84.821,82.4428,83.9877,129300.0],["2022-07-08",83.2387,85.027,82.4147,84.3435,160400.0],["2022-07-11",84.0439,84.8679,83.3323,84.4652,103700.0],["2022-07-12",84.1188,87.0027,84.1188,86.057,147600.0],["2022-07-13",84.1001,86.1881,81.9934,85.2705,158100.0],["2022-07-14",84.0346,84.6057,82.0027,84.3061,170000.0],["2022-07-15",86.1881,86.1881,83.4634,84.6057,379000.0],["2022-07-18",85.0739,85.2611,82.4334,82.4428,157900.0],["2022-07-19",83.7068,85.6356,82.6769,85.233,145300.0],["2022-07-20",85.2237,85.8416,84.3061,85.6825,134900.0],["2022-07-21",86.1225,87.9015,83.2199,87.8547,219500.0],["2022-07-22",88.4446,89.4745,87.218,88.9221,156800.0],["2022-07-25",89.1094,89.1094,86.9652,88.1262,108000.0],["2022-07-26",87.218,87.8641,85.9259,86.7499,103900.0],["2022-07-27",86.703,90.3547,86.1319,89.3247,142700.0],["2022-07-28",90.4577,93.3228,89.4277,93.1636,171900.0],["2022-07-29",93.1636,95.0175,92.2835,94.9614,134900.0],["2022-08-01",94.7741,96.937,94.3528,95.3265,165200.0],["2022-08-02",94.0438,94.3247,91.0195,91.188,156000.0],["2022-08-03",91.5532,92.8359,90.4858,91.6093,103600.0],["2022-08-04",94.3247,99.2872,93.6224,97.864,170300.0],["2022-08-05",92.8078,95.1205,90.4108,92.6393,150100.0],["2022-08-08",94.3809,96.5625,94.2217,94.9239,140000.0],["2022-08-09",94.4932,94.952,90.8697,91.806,152700.0],["2022-08-10",94.5775,96.3003,93.6037,93.9314,185100.0],["2022-08-11",94.7741,98.7441,94.7741,96.0662,146500.0],["2022-08-12",96.7216,98.1448,95.3172,98.1261,83300.0],["2022-08-15",97.8452,99.0531,96.1692,97.2366,81000.0],["2022-08-16",97.1242,99.774,95.5419,98.5568,178100.0],["2022-08-17",97.1898,98.6224,96.1973,97.349,66800.0],["2022-08-18",96.834,98.8471,96.5156,97.8265,73100.0],["2022-08-19",97.0493,97.0493,93.3603,93.8846,106200.0],["2022-08-22",92.7517,93.9127,91.4034,91.9464,120800.0],["2022-08-23",92.2741,93.7723,91.5719,92.2273,71600.0],["2022-08-24",90.8977,93.6318,90.7198,92.4614,62000.0],["2022-08-25",92.1899,95.0176,92.1899,93.8565,86600.0],["2022-08-26",94.6149,94.6149,86.0757,86.8248,156400.0],["2022-08-29",85.9914,87.7798,85.9914,87.2555,90200.0],["2022-08-30",87.3678,88.3041,85.851,86.4221,139600.0],["2022-08-31",86.7873,87.6768,84.1469,84.7929,178200.0],["2022-09-01",83.5008,83.5851,80.9447,83.2293,208900.0],["2022-09-02",84.5308,85.1768,82.7799,83.7255,139100.0],["2022-09-06",83.5008,84.2405,81.6095,82.293,142600.0],["2022-09-07",82.6582,85.5795,82.6582,85.4203,165600.0],["2022-09-08",84.4091,85.439,84.0626,85.4109,66600.0],["2022-09-09",85.954,86.1412,84.8959,85.3079,123400.0],["2022-09-12",85.8604,87.4334,85.8604,86.5064,78000.0],["2022-09-13",83.2012,84.0345,81.4222,82.0683,137900.0],["2022-09-14",81.8098,83.1254,79.423,80.3627,159800.0],["2022-09-15",80.0338,81.7535,78.3988,78.7746,123600.0],["2022-09-16",77.7786,80.4379,77.6658,80.25,267900.0],["2022-09-19",80.0244,81.4058,79.6486,81.0205,109400.0],["2022-09-20",79.9493,79.9493,77.8913,78.9626,103000.0],["2022-09-21",79.8177,81.5843,78.6431,78.831,119300.0],["2022-09-22",77.8819,78.2578,73.7661,74.8937,198000.0],["2022-09-23",73.86,75.4857,73.0143,74.4145,148700.0],["2022-09-26",74.1701,75.5421,71.8115,71.8867,138300.0],["2022-09-27",73.3338,74.2735,72.0276,74.1607,267400.0],["2022-09-28",75.4011,79.1505,74.7246,78.7277,379900.0],["2022-09-29",77.2147,77.6376,75.9368,76.6227,180800.0],["2022-09-30",76.369,78.5491,75.6737,76.1059,201500.0],["2022-10-03",78.0699,80.4849,77.4121,79.8177,183700.0],["2022-10-04",82.0072,85.0612,82.0072,84.6101,174100.0],["2022-10-05",82.7683,84.2718,81.3588,83.3509,157900.0],["2022-10-06",83.2664,84.488,82.1857,84.1779,81200.0],["2022-10-07",82.6462,82.6462,80.4379,81.1897,127100.0],["2022-10-10",81.7065,82.2985,80.0056,80.8983,97200.0],["2022-10-11",80.6822,82.8059,79.47,81.4904,141100.0],["2022-10-12",81.3306,81.3306,78.3706,78.972,124300.0],["2022-10-13",76.8107,79.5358,74.3675,78.5585,83000.0],["2022-10-14",79.3009,79.7989,74.4802,74.5366,98100.0],["2022-10-17",76.6039,78.333,75.8804,77.2147,97700.0],["2022-10-18",79.2163,80.748,78.4645,80.1654,101600.0],["2022-10-19",78.6525,78.6525,74.1607,74.8843,107400.0],["2022-10-20",74.4896,76.9798,73.2586,73.3526,124200.0],["2022-10-21",73.9164,77.102,73.7567,76.8201,145800.0],["2022-10-24",77.2711,77.3557,75.044,75.7488,282400.0],["2022-10-25",76.3408,81.6971,76.3408,80.842,202700.0],["2022-10-26",81.0487,81.7441,78.8968,79.1787,135200.0],["2022-10-27",80.1842,81.6689,78.784,79.3197,140000.0],["2022-10-28",79.0753,81.9132,77.5342,81.7911,201500.0],["2022-10-31",80.6728,81.5186,79.7613,80.8138,103000.0],["2022-11-01",82.9281,82.9281,76.2187,77.7692,343700.0],["2022-11-02",77.9759,78.5961,73.6533,74.3111,227700.0],["2022-11-03",72.3565,73.7473,70.1858,72.582,275900.0],["2022-11-04",74.095,75.6924,72.676,75.4951,198000.0],["2022-11-07",75.777,75.9743,72.77,74.4051,176800.0],["2022-11-08",74.7339,75.4857,72.6854,73.4935,146300.0],["2022-11-09",72.3377,75.1004,72.3377,73.2398,152500.0],["2022-11-10",79.0659,84.2718,78.5115,79.3854,382200.0],["2022-11-11",79.7707,81.5092,77.4121,79.5452,190400.0],["2022-11-14",78.8498,80.1372,74.4896,74.687,184300.0],["2022-11-15",77.788,79.2163,75.6642,77.2711,333900.0],["2022-11-16",76.7449,76.7449,74.4426,74.6024,108100.0],["2022-11-17",72.723,74.2735,71.6799,74.2359,135800.0],["2022-11-18",75.9461,76.2844,72.9109,73.3808,96700.0],["2022-11-21",73.5687,73.5781,72.4693,72.6666,110200.0],["2022-11-22",73.8224,74.546,72.9391,74.2829,121300.0],["2022-11-23",73.7755,76.4442,73.6063,76.0777,164700.0],["2022-11-25",75.4575,77.196,75.4481,76.6697,83900.0],["2022-11-28",76.0213,77.2617,75.0346,75.6924,195100.0],["2022-11-29",75.091,77.9759,75.0065,77.6658,160000.0],["2022-11-30",77.2899,80.3063,75.091,79.8083,274000.0],["2022-12-01",80.5507,83.755,80.5507,82.5804,244800.0],["2022-12-02",80.6164,83.0878,80.6164,82.1575,229200.0],["2022-12-05",80.1842,81.6689,79.8553,80.8326,162000.0],["2022-12-06",81.7723,83.4073,78.3518,79.0096,164100.0],["2022-12-07",79.2539,82.3925,79.2539,81.3682,205200.0],["2022-12-08",81.3024,84.1873,80.5507,82.2985,235200.0],["2022-12-09",81.0487,83.5577,81.0487,82.2609,198100.0],["2022-12-12",82.1951,83.9336,81.0769,83.4449,152600.0],["2022-12-13",88.5005,89.5811,84.8732,86.5365,256000.0],["2022-12-14",85.5323,86.7487,85.0891,85.636,265100.0],["2022-12-15",84.2782,87.6256,84.1368,87.173,248000.0],["2022-12-16",85.7775,86.975,85.5229,86.5695,609900.0],["2022-12-19",85.8058,86.0226,83.8633,84.2122,333100.0],["2022-12-20",83.439,83.9577,82.0812,82.2604,240500.0],["2022-12-21",83.6182,84.1462,82.8827,83.2693,138300.0],["2022-12-22",82.317,82.4961,80.5537,82.2321,120300.0],["2022-12-23",81.9587,83.1467,81.4778,82.5338,119400.0],["2022-12-27",82.5433,85.5417,81.1289,82.1944,89600.0],["2022-12-28",82.4207,83.4202,79.2242,79.2619,101000.0],["2022-12-29",80.252,82.6941,79.5636,82.1944,143900.0],["2022-12-30",80.9686,81.9586,80.4122,80.714,83400.0],["2023-01-03",82.5715,83.4673,81.2797,82.7507,158300.0],["2023-01-04",84.3442,85.4757,83.637,85.4757,339900.0],["2023-01-05",84.844,86.0038,83.5899,84.9571,162300.0],["2023-01-06",86.3432,87.8048,85.1457,87.4276,155700.0],["2023-01-09",88.1725,88.8514,87.5502,88.1253,145900.0],["2023-01-10",87.4464,88.2102,86.5318,87.4464,133500.0],["2023-01-11",90.5109,93.3868,90.4261,93.3868,508300.0],["2023-01-12",94.0563,94.3392,90.0583,93.8112,382300.0],["2023-01-13",92.6702,98.026,92.6702,97.6866,211400.0],["2023-01-17",96.9133,97.9506,95.1878,95.5744,181400.0],["2023-01-18",96.291,97.9694,96.291,97.5357,223600.0],["2023-01-19",96.5833,96.5833,92.2082,92.7551,233200.0],["2023-01-20",93.6697,96.7531,92.5477,96.7531,227700.0],["2023-01-23",96.4985,97.3943,96.2439,97.1491,135500.0],["2023-01-24",97.0831,98.6106,96.7908,98.6106,170700.0],["2023-01-25",97.0925,98.8652,96.8379,98.4409,125200.0],["2023-01-26",99.4404,102.3257,99.1387,102.024,259300.0],["2023-01-27",101.3639,102.486,100.4493,101.9768,105200.0],["2023-01-30",100.7133,101.9863,97.7337,97.9128,135900.0],["2023-01-31",98.5163,103.8061,98.5163,103.8061,173200.0],["2023-02-01",103.0706,106.8423,101.7694,105.8522,134000.0],["2023-02-02",107.2949,111.5098,107.2101,110.5574,303900.0],["2023-02-03",107.7098,110.1614,107.2949,108.6904,232700.0],["2023-02-06",107.3515,108.2473,106.22,106.9649,163400.0],["2023-02-07",105.8805,107.2949,104.221,106.7857,206300.0],["2023-02-08",105.6165,106.9083,103.5327,103.9193,131900.0],["2023-02-09",105.1828,106.2577,102.6558,102.7218,115100.0],["2023-02-10",101.826,103.0329,101.2885,101.3545,112300.0],["2023-02-13",101.628,106.3614,101.628,105.4185,196800.0],["2023-02-14",103.9381,106.8989,103.0329,106.6349,193500.0],["2023-02-15",105.2111,107.3892,104.0984,107.2101,188400.0],["2023-02-16",104.8527,107.7758,104.8433,105.5222,200600.0],["2023-02-17",105.2865,105.2865,101.562,103.4949,264700.0],["2023-02-21",100.6756,101.9391,97.4603,98.2429,354700.0],["2023-02-22",102.8161,108.8507,101.1471,105.4468,592500.0],["2023-02-23",109.6899,109.6899,103.5421,108.7282,285900.0],["2023-02-24",106.9272,108.3793,105.2488,107.3232,278900.0],["2023-02-27",109.0582,110.2274,107.7192,110.0577,192300.0],["2023-02-28",109.3316,110.4443,108.6716,108.7942,302400.0],["2023-03-01",108.6056,111.4721,108.1718,111.1232,386200.0],["2023-03-02",109.143,111.0477,108.4641,110.8026,265200.0],["2023-03-03",111.9152,114.1594,109.8974,113.9331,322700.0],["2023-03-06",114.5649,114.6591,109.3882,111.0949,219200.0],["2023-03-07",111.1326,111.8586,108.153,108.3038,313700.0],["2023-03-08",108.8979,108.8979,105.6354,107.9078,374300.0],["2023-03-09",107.5118,109.3222,107.3703,107.9267,363800.0],["2023-03-10",107.889,107.889,101.9014,103.0518,222700.0],["2023-03-13",100.7982,103.9004,98.6861,103.1932,412700.0],["2023-03-14",106.6072,106.8361,101.7723,102.8308,411100.0],["2023-03-15",100.6756,102.5352,98.692,100.38,221700.0],["2023-03-16",98.8828,102.6496,97.8147,101.4004,309600.0],["2023-03-17",101.1334,101.5816,98.6444,98.9114,693400.0],["2023-03-20",99.6552,101.6674,99.6552,100.2465,170600.0],["2023-03-21",101.7723,104.1468,101.7723,103.6796,223700.0],["2023-03-22",103.4221,104.1564,100.8759,101.0189,163400.0],["2023-03-23",102.23,104.6046,99.8841,101.038,244600.0],["2023-03-24",100.3704,104.2231,98.816,103.8989,391600.0],["2023-03-27",105.3484,105.3675,102.2682,103.1646,228600.0],["2023-03-28",103.0979,106.0255,102.8022,104.309,235100.0],["2023-03-29",105.11,106.016,104.2136,105.625,209500.0],["2023-03-30",106.4737,107.189,104.7667,105.0337,97700.0],["2023-03-31",105.2245,108.8292,104.719,108.7434,176300.0],["2023-04-03",108.257,109.3632,107.189,108.7148,197800.0],["2023-04-04",109.5349,109.821,103.2504,104.452,269600.0],["2023-04-05",103.5651,104.0515,102.4208,102.7164,172500.0],["2023-04-06",103.0502,103.0502,99.5026,101.9153,186200.0],["2023-04-10",101.3431,104.1087,100.256,102.9357,161700.0],["2023-04-11",104.1087,107.475,104.0801,106.3784,162400.0],["2023-04-12",108.114,108.7148,105.6822,106.1495,208800.0],["2023-04-13",106.9029,107.8565,105.5582,106.4356,240800.0],["2023-04-14",106.2735,107.58,105.4152,106.6835,115900.0],["2023-04-17",106.8361,107.9328,106.2639,107.5514,101300.0],["2023-04-18",108.9627,114.675,108.5241,113.3113,458700.0],["2023-04-19",113.2922,114.5415,111.404,114.1219,239800.0],["2023-04-20",113.9884,120.0345,113.9884,116.1722,329500.0],["2023-04-21",116.9733,117.6599,115.8194,116.5537,203600.0],["2023-04-24",116.3916,117.8411,116.115,117.4787,168500.0],["2023-04-25",116.5441,117.6599,114.9993,114.9993,189200.0],["2023-04-26",114.5511,115.3426,112.6438,112.8822,201800.0],["2023-04-27",113.7214,116.9352,113.7214,116.3057,180800.0],["2023-04-28",115.7145,118.7661,115.7145,118.5087,285600.0],["2023-05-01",118.1653,119.8819,116.7158,117.0114,171700.0],["2023-05-02",116.0387,116.1436,113.2827,115.8766,165500.0],["2023-05-03",115.8194,119.4623,115.8194,116.9733,252800.0],["2023-05-04",114.4366,116.7635,105.749,106.8838,512800.0],["2023-05-05",109.6684,111.7855,108.5527,111.7283,312600.0],["2023-05-08",112.2909,112.2909,107.7421,108.7815,223100.0],["2023-05-09",108.1235,111.1847,106.9219,109.039,251600.0],["2023-05-10",110.9558,110.9558,106.14,108.4287,155100.0],["2023-05-11",107.8374,109.4872,106.7026,109.2202,155500.0],["2023-05-12",109.2107,110.994,107.0364,107.8565,150300.0],["2023-05-15",108.0663,110.0499,107.2557,109.3251,99200.0],["2023-05-16",108.4001,108.4573,106.3116,107.7325,147100.0],["2023-05-17",108.3238,109.678,107.2557,108.7815,165300.0],["2023-05-18",108.2761,109.6207,107.58,109.2965,144000.0],["2023-05-19",110.1834,110.1834,106.1304,106.2067,145500.0],["2023-05-22",106.1876,107.7612,104.6904,104.8144,120500.0],["2023-05-23",104.2232,105.1768,102.3922,103.1265,190400.0],["2023-05-24",102.5543,103.2123,101.6483,102.3826,149000.0],["2023-05-25",102.7736,104.8049,101.8581,102.087,99200.0],["2023-05-26",102.0679,102.6306,100.6566,102.0203,108200.0],["2023-05-30",102.8308,103.9561,101.2096,101.8581,116500.0],["2023-05-31",101.305,102.993,98.7111,99.6934,165700.0],["2023-06-01",99.9222,101.7628,98.7302,101.4957,122000.0],["2023-06-02",102.7831,109.0867,102.4684,108.5241,261900.0],["2023-06-05",106.407,107.7897,104.8621,106.8552,144500.0],["2023-06-06",106.8552,111.9762,106.4451,111.7283,115500.0],["2023-06-07",112.31,115.972,112.31,114.5511,235500.0],["2023-06-08",114.0838,116.9447,112.7773,113.3209,198200.0],["2023-06-09",113.5593,113.6546,110.8223,111.1179,223200.0],["2023-06-12",111.3182,115.6191,110.2311,115.1995,182000.0],["2023-06-13",115.1805,117.6313,114.7799,115.2281,220400.0],["2023-06-14",115.7254,117.1215,112.7801,114.4918,246300.0],["2023-06-15",115.056,121.7402,114.8934,121.5585,304200.0],["2023-06-16",123.4614,123.4614,119.3591,121.2143,583400.0],["2023-06-20",121.5489,124.0352,121.2143,122.2374,181200.0],["2023-06-21",121.5394,125.1636,121.4437,123.6623,163300.0],["2023-06-22",123.2893,124.7906,121.1951,123.5666,182900.0],["2023-06-23",122.1896,128.3096,122.1896,126.9326,659800.0],["2023-06-26",127.2482,129.8301,126.7127,127.2004,320300.0],["2023-06-27",127.0378,130.6046,127.0378,129.6388,213300.0],["2023-06-28",129.6006,130.5568,127.2769,128.2236,167900.0],["2023-06-29",127.9463,133.3204,127.3056,132.7658,257700.0],["2023-06-30",134.64,134.9747,132.4789,134.028,202100.0],["2023-07-03",133.3204,134.5252,130.4708,132.2303,74900.0],["2023-07-05",132.3833,132.3833,128.673,131.0541,186900.0],["2023-07-06",129.0459,130.1934,127.2195,128.6539,190900.0],["2023-07-07",129.0746,131.7425,128.4339,129.1989,180500.0],["2023-07-10",128.4052,132.5936,128.4052,132.2685,163500.0],["2023-07-11",132.8996,134.1906,132.5363,133.5977,138500.0],["2023-07-12",136.4091,140.454,135.3572,139.144,174100.0],["2023-07-13",140.0141,141.0947,137.614,140.0333,152900.0],["2023-07-14",139.909,140.368,137.0689,139.5169,244000.0],["2023-07-17",138.465,141.1903,138.2259,139.842,95700.0],["2023-07-18",139.8516,142.2135,138.5128,140.6644,168000.0],["2023-07-19",139.8707,142.3856,139.7368,141.8023,206700.0],["2023-07-20",142.6151,143.361,136.3708,139.0292,192600.0],["2023-07-21",140.301,140.301,137.7478,137.7669,150300.0],["2023-07-24",137.4036,140.5209,137.4036,138.6658,172400.0],["2023-07-25",137.6139,141.5537,137.0689,140.9704,174100.0],["2023-07-26",140.2819,142.902,139.7081,142.5578,155300.0],["2023-07-27",143.4375,144.279,138.8092,139.775,233900.0],["2023-07-28",141.4676,143.8774,141.3529,141.8979,181300.0],["2023-07-31",142.5578,143.5905,140.2627,141.5441,153900.0],["2023-08-01",142.4047,143.973,141.4389,142.223,218000.0],["2023-08-02",144.891,147.3008,142.6343,145.1396,356000.0],["2023-08-03",144.2312,145.7612,140.7122,143.6096,347500.0],["2023-08-04",143.9443,149.4332,143.8296,147.3772,232700.0],["2023-08-07",147.5876,151.2596,146.7557,149.9974,165400.0],["2023-08-08",148.6969,149.4523,145.5221,149.2515,171300.0],["2023-08-09",148.8499,149.2898,146.2967,147.2721,210400.0],["2023-08-10",148.7256,149.2515,144.04,147.5111,271600.0],["2023-08-11",146.9948,148.6299,146.574,146.8513,129100.0],["2023-08-14",146.1341,148.6013,145.4839,148.104,188200.0],["2023-08-15",148.4004,149.7583,145.8855,148.1805,208500.0],["2023-08-16",148.0179,150.4468,145.1205,145.1779,171000.0],["2023-08-17",146.1819,146.5262,137.547,137.547,242200.0],["2023-08-18",136.323,139.6029,135.6154,138.006,361700.0],["2023-08-21",137.633,139.1822,135.2233,137.174,175000.0],["2023-08-22",137.9964,138.7232,135.7397,137.9773,209600.0],["2023-08-23",138.2738,140.7026,136.4091,138.8953,156700.0],["2023-08-24",137.9773,138.8666,135.0799,135.0799,248900.0],["2023-08-25",135.95,135.95,128.3,131.0254,529900.0],["2023-08-28",132.1442,134.5539,130.901,132.0677,155200.0],["2023-08-29",130.8054,136.8681,129.5623,136.3613,315500.0],["2023-08-30",136.0361,138.6754,135.5867,137.8817,252900.0],["2023-08-31",137.7574,140.5209,137.7574,138.3981,173600.0],["2023-09-01",139.2778,141.6302,138.4841,139.8994,158100.0],["2023-09-05",138.1877,138.1877,127.9941,130.6524,381500.0],["2023-09-06",131.0063,132.9475,130.1743,132.7658,152200.0],["2023-09-07",132.1824,133.7411,130.1934,132.7849,215500.0],["2023-09-08",132.9283,134.267,131.1879,131.5226,133700.0],["2023-09-11",132.9188,133.9898,130.6907,131.2931,127400.0],["2023-09-12",130.7481,132.6414,128.6061,130.0787,145600.0],["2023-09-13",130.2317,130.5186,124.3986,126.225,383700.0],["2023-09-14",127.6342,129.3406,127.2028,127.9698,265500.0],["2023-09-15",125.9662,126.1771,120.4731,122.2754,568300.0],["2023-09-18",122.2754,124.9404,122.2083,123.0615,219000.0],["2023-09-19",122.9368,123.5312,121.5756,122.7739,294700.0],["2023-09-20",124.394,125.5156,121.5276,121.6235,189900.0],["2023-09-21",119.4282,120.2622,117.1562,118.3641,347800.0],["2023-09-22",119.8692,120.2431,117.6068,118.2299,232400.0],["2023-09-25",118.2395,120.9908,118.0286,118.69,158600.0],["2023-09-26",118.0765,119.2844,116.4276,116.5906,227100.0],["2023-09-27",118.0382,119.6679,116.8303,117.1466,167100.0],["2023-09-28",117.1946,120.6936,116.8494,119.2077,234700.0],["2023-09-29",120.3964,120.7703,118.8338,119.7254,237000.0],["2023-10-02",118.69,120.9812,116.8398,117.856,167100.0],["2023-10-03",116.7344,116.907,113.1395,114.2132,177000.0],["2023-10-04",114.8267,116.6385,113.8201,115.3348,153600.0],["2023-10-05",114.75,116.0634,114.2899,115.0472,179200.0],["2023-10-06",113.475,117.0795,112.4109,115.6607,183300.0],["2023-10-09",114.4241,115.8908,109.7171,115.7949,157300.0],["2023-10-10",116.14,118.8242,116.0633,116.9741,142400.0],["2023-10-11",117.2041,119.3036,116.2647,118.2682,183000.0],["2023-10-12",116.859,116.859,110.8004,112.5739,194400.0],["2023-10-13",112.919,113.7434,111.6727,112.6601,133400.0],["2023-10-16",113.7051,114.5774,111.5098,113.2066,132500.0],["2023-10-17",111.8165,114.9034,111.4139,112.8327,170300.0],["2023-10-18",111.5481,112.0946,108.0203,108.0682,182500.0],["2023-10-19",108.4325,108.8639,105.4895,106.0071,248000.0],["2023-10-20",106.6686,108.4613,105.5758,106.2372,399200.0],["2023-10-23",105.4511,108.1641,105.4511,106.3139,148200.0],["2023-10-24",106.5248,107.5506,105.2978,106.1414,173700.0],["2023-10-25",105.269,105.269,101.6357,101.9425,235100.0],["2023-10-26",103.7927,106.0455,102.4985,104.3008,295400.0],["2023-10-27",104.7609,106.103,102.6902,104.4158,162400.0],["2023-10-30",105.7771,106.544,104.0803,105.0869,156500.0],["2023-10-31",106.0167,108.9118,105.384,107.0521,317900.0],["2023-11-01",106.5152,110.7429,106.2852,110.4169,279400.0],["2023-11-02",113.638,115.3348,112.7464,113.753,329600.0],["2023-11-03",117.6451,120.7128,117.6451,119.9267,324800.0],["2023-11-06",118.9585,120.7895,117.2904,117.4342,262300.0],["2023-11-07",117.3288,119.0064,117.3192,118.2395,249400.0],["2023-11-08",111.1647,122.4384,110.484,116.4085,149100.0],["2023-11-09",119.6966,119.6966,117.0316,117.8752,321700.0],["2023-11-10",118.3833,122.3425,116.8015,122.0836,218300.0],["2023-11-13",121.566,121.7194,118.8818,120.6073,124600.0],["2023-11-14",127.8355,133.5874,126.8577,133.5203,409500.0],["2023-11-15",132.8205,135.3897,131.3442,131.7372,217900.0],["2023-11-16",134.0571,136.6743,132.6479,132.878,141600.0],["2023-11-17",133.8654,137.422,133.0314,136.9043,312000.0],["2023-11-20",136.6072,140.9594,135.3034,140.9498,310800.0],["2023-11-21",140.4897,140.6335,138.0164,139.0997,338300.0],["2023-11-22",141.2566,141.5729,138.8312,138.86,200400.0],["2023-11-24",138.1889,140.4801,138.1889,139.7803,37400.0],["2023-11-27",139.4831,141.2853,139.1284,140.6143,215700.0],["2023-11-28",140.6143,141.4196,139.7227,139.8282,195900.0],["2023-11-29",141.64,144.7556,141.64,144.4872,397000.0],["2023-11-30",144.8803,145.2445,142.4453,144.2859,209900.0],["2023-12-01",143.8737,148.293,143.8737,147.0947,176600.0],["2023-12-04",146.4045,150.3062,146.0498,148.6861,204900.0],["2023-12-05",147.9767,148.504,145.7718,147.3152,235700.0],["2023-12-06",149.3475,155.3487,149.1462,153.7861,416400.0],["2023-12-07",153.3739,154.7831,152.3673,154.6872,271500.0],["2023-12-08",155.2624,158.1479,154.3229,156.94,190900.0],["2023-12-11",156.9401,158.7998,155.6555,156.6045,196000.0],["2023-12-12",156.6428,156.6428,153.9778,155.7225,221000.0],["2023-12-13",156.4799,161.1485,151.9455,160.3529,332600.0],["2023-12-14",167.0766,178.3438,166.6348,176.4515,425300.0],["2023-12-15",175.5102,176.5283,170.9668,173.7043,764900.0],["2023-12-18",175.4045,176.5572,171.0725,172.1195,181700.0],["2023-12-19",174.6745,178.3149,174.5208,176.3746,191000.0],["2023-12-20",176.2978,180.87,174.6265,174.7321,185600.0],["2023-12-21",177.8827,178.6031,175.174,178.2381,127300.0],["2023-12-22",179.141,179.8134,176.7877,178.4879,110400.0],["2023-12-26",179.9191,181.0909,178.6607,179.5733,122800.0],["2023-12-27",180.7643,181.6096,179.3139,180.0151,116400.0],["2023-12-28",179.823,180.3801,177.5562,178.267,93000.0],["2023-12-29",177.1623,178.2573,175.3469,175.6062,163700.0],["2024-01-02",173.3874,174.4824,169.3243,173.5218,142800.0],["2024-01-03",169.7949,170.2656,166.2025,167.6914,181000.0],["2024-01-04",165.8567,167.1054,163.7531,164.8097,190500.0],["2024-01-05",163.0327,168.6039,161.4478,167.384,272100.0],["2024-01-08",171.8889,173.08,170.0159,173.0704,237600.0],["2024-01-09",170.4961,175.3469,170.4961,174.9435,300000.0],["2024-01-10",176.1826,179.3716,176.1442,178.2573,163300.0],["2024-01-11",177.3832,178.5071,174.8858,177.7386,153700.0],["2024-01-12",179.3428,179.5349,176.0193,179.2947,237400.0],["2024-01-16",177.4985,178.2285,174.3671,177.8059,236200.0],["2024-01-17",175.6447,176.4131,172.7919,176.1922,127900.0],["2024-01-18",179.3619,181.5136,178.1036,180.7451,278800.0],["2024-01-19",181.504,185.4326,180.3513,184.0974,201800.0],["2024-01-22",186.7869,191.2919,186.5468,190.4562,412700.0],["2024-01-23",188.1125,190.6003,180.6491,181.8113,240600.0],["2024-01-24",183.4154,184.1358,174.4439,175.6926,262400.0],["2024-01-25",179.3524,180.0343,177.2008,179.2851,229600.0],["2024-01-26",179.2563,182.2724,178.7376,182.1763,289800.0],["2024-01-29",182.5029,189.2844,181.6961,188.5832,319800.0],["2024-01-30",188.4486,191.9354,188.4486,189.4476,330500.0],["2024-01-31",188.2277,190.7732,185.8648,187.1615,336900.0],["2024-02-01",191.9354,194.039,188.9385,192.8191,246300.0],["2024-02-02",189.4476,194.9996,187.5266,193.8757,176600.0],["2024-02-05",191.0517,191.215,184.0014,186.7005,209100.0],["2024-02-06",187.0751,189.5149,185.4326,188.8521,191000.0],["2024-02-07",190.2545,193.4531,189.5533,191.5608,189900.0],["2024-02-08",193.0497,197.8236,193.0497,197.3337,193300.0],["2024-02-09",196.8342,200.7724,195.768,198.592,163500.0],["2024-02-12",199.4085,205.287,199.3988,203.6829,174900.0],["2024-02-13",192.3965,198.9762,190.8693,196.6517,283400.0],["2024-02-14",200.8205,204.3552,196.0178,203.8462,277200.0],["2024-02-15",205.9113,205.9113,201.3968,204.4513,211000.0],["2024-02-16",200.686,203.6829,197.8428,198.3326,194100.0],["2024-02-20",195.0092,198.0541,193.7028,197.8331,254700.0],["2024-02-21",198.8225,199.5525,192.7519,194.5577,308500.0],["2024-02-22",205.3062,220.646,204.2016,214.2488,570200.0],["2024-02-23",216.5829,227.3794,215.3919,224.8532,427600.0],["2024-02-26",224.1712,227.5139,223.6621,226.7647,322900.0],["2024-02-27",229.2044,230.0881,224.1424,228.6473,297900.0],["2024-02-28",224.0655,227.2257,221.8851,225.6696,294000.0],["2024-02-29",227.9366,230.3859,225.6889,229.5022,234800.0],["2024-03-01",228.388,232.9505,227.802,232.5471,230900.0],["2024-03-04",233.4885,237.0425,230.7221,231.5866,226300.0],["2024-03-05",232.6528,238.1951,224.8628,225.0549,381100.0],["2024-03-06",228.0134,229.3869,224.2192,225.7753,428900.0],["2024-03-07",227.8885,232.8545,227.5235,231.7979,210700.0],["2024-03-08",232.6336,236.5622,227.8405,228.4744,212600.0],["2024-03-11",227.3986,227.8309,223.0762,227.293,166400.0],["2024-03-12",227.4274,232.4223,225.6216,230.991,140800.0],["2024-03-13",231.4233,235.2078,230.6645,232.5375,228200.0],["2024-03-14",231.9081,232.9248,226.8243,232.1308,246800.0],["2024-03-15",230.7461,234.3483,230.2038,231.637,669100.0],["2024-03-18",233.3703,235.2973,229.8649,232.5569,161400.0],["2024-03-19",232.2954,235.9558,229.371,234.2418,175500.0],["2024-03-20",234.0094,241.4076,231.8791,238.9286,200600.0],["2024-03-21",243.0053,251.9334,242.3081,249.1542,298300.0],["2024-03-22",249.4932,251.6041,247.2563,249.8321,256700.0],["2024-03-25",249.3382,252.6306,247.8567,247.8761,163700.0],["2024-03-26",249.7159,251.5267,245.8716,247.2563,210800.0],["2024-03-27",249.0284,249.7353,245.4165,247.295,182800.0],["2024-03-28",248.6798,253.2116,248.1472,250.539,254800.0],["2024-04-01",252.9114,255.4098,248.6895,249.1059,220400.0],["2024-04-02",244.1867,245.4843,239.6936,245.1357,298400.0],["2024-04-03",242.8407,251.6042,242.8407,251.2459,200200.0],["2024-04-04",254.2961,255.3904,242.6761,243.4798,188400.0],["2024-04-05",245.0969,250.539,245.0969,250.1032,215200.0],["2024-04-08",252.1368,252.4369,247.3919,247.7405,175800.0],["2024-04-09",248.6314,249.5319,238.9673,246.3074,298800.0],["2024-04-10",233.1863,240.1681,231.5692,232.7119,629500.0],["2024-04-11",234.1353,236.4787,232.77,235.1618,341900.0],["2024-04-12",232.8474,236.2656,229.8649,233.1379,187200.0],["2024-04-15",233.0798,234.5226,228.7223,229.739,239500.0],["2024-04-16",226.5241,226.5241,211.4955,219.0873,539100.0],["2024-04-17",222.9703,223.5126,216.037,217.2474,310300.0],["2024-04-18",221.7599,223.6675,216.8988,217.4798,253100.0],["2024-04-19",217.1409,220.2396,211.9603,214.3327,293600.0],["2024-04-22",216.4534,218.177,212.9577,216.3566,176800.0],["2024-04-23",217.4314,230.8913,214.3618,230.4556,269800.0],["2024-04-24",231.24,234.329,225.8657,227.8024,250900.0],["2024-04-25",219.9685,229.6615,215.5819,227.7733,236500.0],["2024-04-26",230.4459,234.9681,230.2619,232.0727,201400.0],["2024-04-29",234.1159,235.704,231.6466,235.6846,196600.0],["2024-04-30",232.799,233.9513,227.9766,228.2671,207100.0],["2024-05-01",228.7513,241.5915,226.437,232.9346,238200.0],["2024-05-02",234.3871,239.2288,226.0496,236.9435,276900.0],["2024-05-03",244.3416,249.2995,235.7331,235.9848,223700.0],["2024-05-06",239.6742,243.4798,238.3572,241.1751,240300.0],["2024-05-07",240.4101,241.882,228.7319,229.4291,651200.0],["2024-05-08",226.9986,231.298,222.9897,224.6552,577000.0],["2024-05-09",224.6552,235.8396,223.2899,229.2839,388700.0],["2024-05-10",229.2548,229.5357,224.1517,226.253,259300.0],["2024-05-13",226.3208,227.2794,221.0046,221.0046,290200.0],["2024-05-14",224.1323,225.1007,220.5591,224.2872,246300.0],["2024-05-15",229.8358,230.9494,225.3815,226.0206,296100.0],["2024-05-16",224.0839,224.0839,209.6363,210.1011,616500.0],["2024-05-17",210.7982,212.212,202.6448,205.1238,464300.0],["2024-05-20",205.7726,208.4258,201.6087,206.3729,281600.0],["2024-05-21",205.9953,206.2664,202.1897,204.3879,457700.0],["2024-05-22",203.7487,204.4653,199.3622,200.6888,265200.0],["2024-05-23",202.1025,204.3588,196.9994,202.393,204800.0],["2024-05-24",204.8526,205.9372,201.5022,205.5692,134600.0],["2024-05-28",206.0728,207.4672,200.9309,202.6158,230200.0],["2024-05-29",200.2143,201.7152,197.0768,199.1007,341500.0],["2024-05-30",200.9018,204.3104,198.2679,202.9547,558300.0],["2024-05-31",203.7972,206.3439,202.1897,205.1335,254100.0],["2024-06-03",206.828,206.9346,203.158,205.1044,347000.0],["2024-06-04",203.5551,205.1722,200.6597,203.1677,397300.0],["2024-06-05",204.688,214.0422,203.3808,212.8608,364400.0],["2024-06-06",211.7472,213.132,206.3245,206.8571,365200.0],["2024-06-07",202.2769,205.5014,198.9264,203.5163,513000.0],["2024-06-10",200.9599,203.9811,200.9599,203.5938,394600.0],["2024-06-11",202.1994,202.5286,198.6746,200.3208,173100.0],["2024-06-12",208.1934,217.6251,208.1934,213.5,347300.0],["2024-06-13",212.0668,214.8944,210.5078,214.875,193200.0],["2024-06-14",210.6463,211.4319,204.2355,208.2023,195400.0],["2024-06-17",205.5448,207.8822,203.7118,207.727,287600.0],["2024-06-18",206.9123,208.2217,202.9746,204.478,309700.0],["2024-06-20",200.453,203.673,190.0851,192.9365,480600.0],["2024-06-21",192.3449,193.8772,188.1065,191.9666,788300.0],["2024-06-24",192.0927,197.1457,190.0269,192.9365,280100.0],["2024-06-25",191.6854,192.3934,185.8758,190.5312,373000.0],["2024-06-26",190.5894,192.6261,187.6798,191.6756,259500.0],["2024-06-27",192.5291,196.2535,190.2985,196.0692,297200.0],["2024-06-28",198.2805,200.1426,196.2631,199.4831,625500.0],["2024-07-01",200.4336,200.579,191.986,195.0411,329700.0],["2024-07-02",192.9559,195.4872,189.4546,192.8104,284900.0],["2024-07-03",193.5766,197.2233,192.7716,193.7415,167600.0],["2024-07-05",193.2759,195.3127,190.6379,193.5863,182800.0],["2024-07-08",195.3418,200.5694,194.5271,200.55,329100.0],["2024-07-09",198.746,202.0533,196.2534,197.8537,372400.0],["2024-07-10",199.2406,205.0502,198.0671,203.993,282900.0],["2024-07-11",212.8673,225.8733,212.266,220.025,677400.0],["2024-07-12",222.537,229.2582,222.537,223.8366,481900.0],["2024-07-15",226.077,231.3628,225.5629,227.2505,300400.0],["2024-07-16",233.3122,244.2621,231.2076,243.651,489300.0],["2024-07-17",239.403,243.234,234.0396,234.0396,502500.0],["2024-07-18",235.4459,247.9476,234.3015,236.3091,491700.0],["2024-07-19",235.4362,238.6853,231.6634,233.2928,249600.0],["2024-07-22",236.6583,239.917,230.8972,239.7231,229000.0],["2024-07-23",237.0074,246.2115,234.864,242.3611,224300.0],["2024-07-24",240.3632,243.0497,233.1958,233.9329,225200.0],["2024-07-25",238.0743,245.5617,233.8748,240.2662,336200.0],["2024-07-26",249.1405,258.2767,248.6653,257.5299,426900.0],["2024-07-29",258.7713,264.2026,254.9015,258.3446,348600.0],["2024-07-30",259.1496,263.0193,255.4446,261.4675,241400.0],["2024-07-31",264.1444,272.5726,259.0526,262.2047,529100.0],["2024-08-01",245.3677,255.7163,222.5758,228.7829,798900.0],["2024-08-02",217.3482,225.5048,215.8061,224.758,412600.0],["2024-08-05",205.0502,224.4088,202.9553,216.291,313700.0],["2024-08-06",214.584,221.7126,207.4748,217.3481,418700.0],["2024-08-07",220.7136,223.5262,200.1135,201.4713,416900.0],["2024-08-08",204.4392,209.1043,201.0543,208.2896,234300.0],["2024-08-09",209.6765,210.3166,206.3789,206.6505,199800.0],["2024-08-12",206.3207,208.0568,202.3636,203.6633,280800.0],["2024-08-13",205.9715,210.6366,204.2549,206.8735,266100.0],["2024-08-14",209.6667,210.4038,201.5198,201.8302,303000.0],["2024-08-15",208.3478,211.0828,203.1395,204.9144,364300.0],["2024-08-16",203.8281,206.0491,199.9098,200.5888,244200.0],["2024-08-19",201.7332,205.9813,201.452,204.6622,203700.0],["2024-08-20",204.895,207.9986,201.0252,201.3646,269200.0],["2024-08-21",205.4478,214.0991,205.4478,213.7402,461800.0],["2024-08-22",212.7025,215.0302,209.4922,211.1604,200000.0],["2024-08-23",213.6626,226.0673,212.5958,225.2914,265100.0],["2024-08-26",225.495,226.0576,219.6079,221.3149,230500.0],["2024-08-27",218.1531,220.1608,214.4676,217.901,197200.0],["2024-08-28",216.0291,217.5809,213.3717,214.167,205900.0],["2024-08-29",216.3589,217.2027,212.8092,213.459,125400.0],["2024-08-30",216.2716,218.2016,209.9771,215.6121,158800.0],["2024-09-03",213.3232,215.4181,200.1523,202.5867,213600.0],["2024-09-04",201.8593,204.9047,196.9033,202.965,189700.0],["2024-09-05",204.0318,204.0318,198.0574,199.0273,185300.0],["2024-09-06",200.453,203.7796,197.9701,198.3096,254300.0],["2024-09-09",198.7169,200.4433,196.6996,198.3483,311000.0],["2024-09-10",198.9206,201.1804,195.2642,200.5597,197800.0],["2024-09-11",198.3484,200.6567,192.9753,199.7159,260500.0],["2024-09-12",201.4811,207.019,200.773,204.4586,157500.0],["2024-09-13",213.8237,218.5159,208.1308,216.8936,287500.0],["2024-09-16",218.2051,224.3351,213.95,219.7886,247200.0],["2024-09-17",224.442,232.6122,222.363,231.3492,384400.0],["2024-09-18",232.515,238.3731,228.1919,229.5132,330200.0],["2024-09-19",238.2177,239.9372,233.9625,239.0531,283200.0],["2024-09-20",236.7701,237.6542,231.1646,232.3693,551700.0],["2024-09-23",235.5266,237.4405,232.2042,236.4981,181200.0],["2024-09-24",236.8284,236.8284,232.4373,234.4094,281300.0],["2024-09-25",231.9904,235.0797,229.1537,231.6601,194800.0],["2024-09-26",237.829,238.3633,234.2734,238.0719,245900.0],["2024-09-27",240.8309,248.5445,239.9469,243.2596,263700.0],["2024-09-30",241.2972,242.2493,234.798,239.2474,206400.0],["2024-10-01",240.1898,240.8407,234.1957,239.7429,136300.0],["2024-10-02",236.1775,240.3938,230.5429,238.6451,131900.0],["2024-10-03",237.1587,238.4605,230.1543,234.6523,242200.0],["2024-10-04",237.9845,237.9845,223.0139,231.9613,266100.0],["2024-10-07",227.9199,231.359,224.4614,230.3486,228600.0],["2024-10-08",231.3007,238.9754,229.3577,234.2054,218100.0],["2024-10-09",234.3414,235.6044,230.9024,233.1174,172400.0],["2024-10-10",228.7359,230.9801,225.1609,227.2496,214200.0],["2024-10-11",226.8513,232.107,225.2095,231.8641,150700.0],["2024-10-14",234.2928,242.531,230.9023,242.5019,299600.0],["2024-10-15",243.9105,249.5451,243.6385,244.27,288900.0],["2024-10-16",247.5536,252.1876,246.5433,247.0387,261300.0],["2024-10-17",246.757,248.6222,243.0459,246.8347,186700.0],["2024-10-18",248.6902,250.468,245.8049,247.165,150600.0],["2024-10-21",245.0277,246.9998,233.7294,236.0318,242200.0],["2024-10-22",231.7961,231.7961,227.337,228.0559,164700.0],["2024-10-23",225.4912,228.1822,220.148,220.6046,494700.0],["2024-10-24",223.0625,227.8519,220.7698,224.0437,199000.0],["2024-10-25",226.4919,229.8338,223.694,223.8689,204100.0],["2024-10-28",228.0073,231.6213,225.8409,228.0171,138700.0],["2024-10-29",216.4661,216.4661,199.9314,209.2965,748200.0],["2024-10-30",209.2965,217.7776,208.3833,211.1132,269500.0],["2024-10-31",209.3937,213.1436,208.0725,210.7149,191000.0],["2024-11-01",213.7945,215.4946,210.6664,210.6664,223800.0],["2024-11-04",214.9797,221.1778,212.7259,214.766,377700.0],["2024-11-05",213.1825,228.3959,213.1825,225.9186,387600.0],["2024-11-06",225.6661,226.2392,209.1605,221.1972,702800.0],["2024-11-07",214.1248,221.4984,208.8885,211.0744,554700.0],["2024-11-08",209.1606,209.5783,203.9145,204.2643,577000.0],["2024-11-11",207.917,208.8594,204.0117,204.7306,336200.0],["2024-11-12",203.5939,206.5764,201.3109,201.7287,428000.0],["2024-11-13",205.3329,207.101,201.4275,201.8064,326600.0],["2024-11-14",202.9819,205.5272,201.175,202.0493,281900.0],["2024-11-15",203.4968,203.4968,193.6071,194.3163,354600.0],["2024-11-18",194.9089,200.2326,193.7334,199.2708,255400.0],["2024-11-19",197.7942,201.2915,195.5306,201.0098,267300.0],["2024-11-20",200.4075,203.4288,198.3188,202.5836,213900.0],["2024-11-21",203.9242,209.2285,203.6619,205.2163,248800.0],["2024-11-22",207.9559,211.2395,204.9929,210.8995,349100.0],["2024-11-25",215.5821,232.0584,215.5821,229.0371,477900.0],["2024-11-26",226.929,226.929,215.9027,218.9823,334700.0],["2024-11-27",222.1881,223.2179,217.5736,219.0988,172400.0],["2024-11-29",222.8002,222.8973,220.0217,222.2173,111700.0],["2024-12-02",220.7309,222.975,216.709,217.7485,275300.0],["2024-12-03",216.7284,218.7005,213.7265,216.9227,150700.0],["2024-12-04",216.9324,217.6416,213.9499,216.4952,175900.0],["2024-12-05",216.845,216.845,206.9261,207.3536,177500.0],["2024-12-06",213.2505,213.2505,207.1593,208.257,173200.0],["2024-12-09",210.3652,212.0459,207.8879,211.871,178400.0],["2024-12-10",207.849,209.112,200.184,202.9139,269200.0],["2024-12-11",206.285,206.3724,202.4864,202.5836,260400.0],["2024-12-12",202.8653,204.2546,199.6886,199.9023,271500.0],["2024-12-13",196.7396,197.2164,191.1246,193.1682,387500.0],["2024-12-16",191.0759,194.7641,188.6042,189.9568,268700.0],["2024-12-17",189.1686,190.4045,185.529,186.9401,263100.0],["2024-12-18",188.8961,189.2659,176.2258,177.6466,411300.0],["2024-12-19",175.1651,178.9117,170.7957,172.236,435700.0],["2024-12-20",171.146,176.2648,171.146,173.248,666900.0],["2024-12-23",172.1776,174.0557,169.1803,173.4232,242900.0],["2024-12-24",172.0413,175.4376,170.2021,172.4792,85500.0],["2024-12-26",170.6011,173.141,169.4722,171.8662,164000.0],["2024-12-27",171.1168,172.9171,168.3044,169.6376,196700.0],["2024-12-30",170.3383,172.2651,165.4629,169.7934,254600.0],["2024-12-31",172.1581,172.6641,169.9491,170.5427,196900.0],["2025-01-02",173.0145,174.1822,167.5746,168.5867,254300.0],["2025-01-03",169.482,171.8953,168.285,170.8638,215800.0],["2025-01-06",172.3041,175.5835,170.2702,170.5038,177600.0],["2025-01-07",170.4843,171.4282,165.9397,169.1608,250300.0],["2025-01-08",167.8568,172.4695,164.48,171.4185,241800.0],["2025-01-10",165.424,169.5987,164.8206,167.38,241800.0],["2025-01-13",166.4263,170.9222,166.0663,170.2897,165100.0],["2025-01-14",175.2722,183.1838,174.3087,182.4053,458400.0],["2025-01-15",194.2873,194.2873,188.7599,189.2367,361500.0],["2025-01-16",188.5652,194.4235,187.8938,193.6937,357500.0],["2025-01-17",197.4403,198.6664,190.132,190.7353,382200.0],["2025-01-21",194.3262,196.944,192.8762,195.8638,369200.0],["2025-01-22",195.241,200.7684,194.949,199.26,421200.0],["2025-01-23",199.4936,201.9945,197.6933,199.7952,354100.0],["2025-01-24",199.9996,200.35,196.9245,199.4352,278400.0],["2025-01-27",199.9802,208.3492,196.7396,198.4913,522100.0],["2025-01-28",197.8879,197.8879,192.4383,192.5746,214300.0],["2025-01-29",192.3799,196.399,190.3753,191.9907,166500.0],["2025-01-30",194.6765,201.2841,192.8081,200.6808,252600.0],["2025-01-31",198.3161,198.3161,192.2632,193.499,486700.0],["2025-02-03",185.7821,189.3827,180.7023,182.5804,352100.0],["2025-02-04",183.4854,188.2538,181.2569,187.6115,238800.0],["2025-02-05",190.2293,190.2293,186.1324,186.6676,249100.0],["2025-02-06",187.7575,189.0031,183.4757,186.181,431900.0],["2025-02-07",186.5995,186.5995,174.4255,177.1017,346700.0],["2025-02-10",179.7778,180.8677,177.8218,179.807,307700.0],["2025-02-11",179.1063,183.2422,177.8607,178.6392,291600.0],["2025-02-12",171.292,174.698,170.2994,173.3453,348600.0],["2025-02-13",175.9339,175.9339,171.9927,173.5108,270900.0],["2025-02-14",175.5835,179.0868,173.0826,173.2869,275200.0],["2025-02-18",172.2457,173.102,165.7159,169.3068,400900.0],["2025-02-19",165.7354,167.6817,162.7479,166.3193,416900.0],["2025-02-20",165.3948,168.4894,162.9327,166.981,341900.0],["2025-02-21",169.7155,172.2554,158.758,161.0546,375500.0],["2025-02-24",160.8113,162.9814,157.8432,160.8794,281200.0],["2025-02-25",161.2395,167.7984,160.9572,166.3971,435400.0],["2025-02-26",166.436,171.1752,163.4972,167.38,1167600.0],["2025-02-27",167.3411,171.1266,161.2103,165.4921,820700.0],["2025-02-28",166.0273,168.9273,164.5579,166.7961,1023300.0],["2025-03-03",166.3193,168.4991,157.2983,157.8627,479800.0],["2025-03-04",156.5587,165.8521,155.4687,161.7066,543700.0],["2025-03-05",163.069,168.3239,161.7942,167.8082,500600.0],["2025-03-06",167.5065,171.2628,165.6283,169.2874,283200.0],["2025-03-07",168.9662,175.3402,165.9787,172.2846,416200.0],["2025-03-10",171.6034,179.0187,170.8444,174.1433,378300.0],["2025-03-11",175.1748,175.1748,163.828,166.582,439000.0],["2025-03-12",169.4625,169.6377,163.9059,166.7377,402200.0],["2025-03-13",165.7062,167.5065,163.2247,164.1005,456500.0],["2025-03-14",165.9035,169.3813,163.9035,168.6818,433900.0],["2025-03-17",168.4059,169.0365,164.4946,168.4651,325300.0],["2025-03-18",169.2631,170.2976,167.3616,169.0267,269800.0],["2025-03-19",169.1843,172.544,167.2828,171.0957,296200.0],["2025-03-20",169.5193,175.9233,169.5193,172.3075,392300.0],["2025-03-21",167.7557,171.0563,165.6572,169.6966,1131100.0],["2025-03-24",171.6671,177.1155,171.6671,176.9775,303200.0],["2025-03-25",173.5883,177.5588,173.2041,175.5489,324700.0],["2025-03-26",175.608,178.0021,172.2385,173.8149,184500.0],["2025-03-27",173.3223,175.0957,169.5685,169.7459,334900.0],["2025-03-28",170.4355,170.4355,165.1941,168.1104,295000.0],["2025-03-31",166.0907,170.2484,162.7901,168.9281,353000.0],["2025-04-01",168.5045,170.6326,165.2631,170.1301,199000.0],["2025-04-02",167.1941,174.3666,167.1941,173.4504,219600.0],["2025-04-03",165.7458,165.7458,158.3763,161.3714,373300.0],["2025-04-04",155.5979,177.4701,155.5979,170.6917,784300.0],["2025-04-07",164.6818,181.3421,160.5537,162.3369,747400.0],["2025-04-08",165.4503,168.0316,151.7358,155.3319,604000.0],["2025-04-09",153.6669,174.9381,151.5782,171.0661,673100.0],["2025-04-10",167.1252,169.4996,160.1793,167.8542,445000.0],["2025-04-11",163.5685,167.4897,158.6423,165.9921,604600.0],["2025-04-14",168.4257,168.4257,163.9133,165.8542,492900.0],["2025-04-15",165.1251,168.5242,160.5241,161.5389,440400.0],["2025-04-16",159.9527,162.8099,151.1348,153.6373,431200.0],["2025-04-17",154.4255,156.6127,153.8344,155.9034,357900.0],["2025-04-21",154.4255,154.7506,149.0363,151.9329,289200.0],["2025-04-22",153.4994,161.3418,153.4994,160.0019,361300.0],["2025-04-23",173.076,173.076,161.7852,161.8345,191100.0],["2025-04-24",163.0759,168.4749,160.2876,167.7557,270600.0],["2025-04-25",166.1005,166.3764,163.6276,166.0414,260500.0],["2025-04-28",165.8246,168.5242,162.4847,165.3616,177700.0],["2025-04-29",164.8296,166.0316,161.3714,165.805,195100.0],["2025-04-30",163.5882,164.5438,158.7408,163.3813,244300.0],["2025-05-01",164.1005,168.3469,160.7113,164.1005,324000.0],["2025-05-02",164.9675,169.0661,164.337,168.3961,275500.0],["2025-05-05",166.071,170.5242,165.9527,167.805,309900.0],["2025-05-06",167.8345,175.943,162.0709,163.1251,430900.0],["2025-05-07",167.6079,167.6079,158.7901,161.8049,632200.0],["2025-05-08",155.7359,163.7951,151.2334,160.268,679100.0],["2025-05-09",160.8985,163.2729,156.6817,158.5832,391000.0],["2025-05-12",167.3321,171.2434,160.8985,164.6621,524400.0],["2025-05-13",166.5636,171.8937,165.7754,168.672,511500.0],["2025-05-14",166.3863,169.1252,159.2039,160.7704,504000.0],["2025-05-15",160.7704,160.7704,157.0265,160.13,423100.0],["2025-05-16",160.2285,165.1153,159.8344,163.9133,245300.0],["2025-05-19",159.1251,161.3221,157.2531,159.2433,263200.0],["2025-05-20",162.1596,162.3764,157.9921,158.8,229500.0],["2025-05-21",157.2039,158.6522,151.5979,151.7161,336700.0],["2025-05-22",150.0609,153.8245,148.6028,153.0856,369500.0],["2025-05-23",149.9329,154.9378,149.9329,154.2285,380800.0],["2025-05-27",156.9182,161.1547,154.5536,160.3862,719000.0],["2025-05-28",159.4009,159.4009,152.3664,152.5043,684900.0],["2025-05-29",154.593,157.8541,152.524,157.6275,499800.0],["2025-05-30",157.2039,157.9231,156.13,157.125,404100.0],["2025-06-02",155.3122,156.8985,151.7358,156.6521,450800.0],["2025-06-03",157.0364,162.0808,156.13,161.6965,240000.0],["2025-06-04",162.3172,166.6917,162.0906,163.8049,300600.0],["2025-06-05",164.2384,169.1646,161.9822,167.2434,591900.0],["2025-06-06",168.6621,169.8543,162.2581,162.6325,493800.0],["2025-06-09",165.1448,166.5537,162.6325,165.9921,468600.0],["2025-06-10",168.4454,172.5045,166.4355,172.4159,570300.0],["2025-06-11",174.6228,176.0415,168.14,168.2582,426800.0],["2025-06-12",166.9183,169.4109,163.2236,168.1695,248500.0],["2025-06-13",165.0692,167.8536,161.5936,162.9759,259900.0],["2025-06-16",165.8393,167.3599,161.8997,164.8322,681600.0],["2025-06-17",161.9293,167.35,160.6161,160.6161,424000.0],["2025-06-18",160.6161,165.3259,160.5075,161.5739,570700.0],["2025-06-20",164.2891,171.6154,164.2891,168.1991,685500.0],["2025-06-23",166.9748,178.0334,166.9748,177.3225,505900.0],["2025-06-24",177.3817,182.1606,176.9374,179.702,465100.0],["2025-06-25",177.9742,180.097,173.1558,174.0247,398000.0],["2025-06-26",174.6961,176.9868,172.4547,174.5677,343400.0],["2025-06-27",175.0614,178.7838,174.6961,176.3055,302600.0],["2025-06-30",177.2336,178.7245,174.9725,178.0433,333800.0],["2025-07-01",175.3477,194.6706,175.3477,192.2121,731300.0],["2025-07-02",191.4321,194.6608,190.0695,193.0316,546800.0],["2025-07-03",192.5379,194.3646,189.5462,192.1232,223700.0],["2025-07-07",191.5505,193.0316,185.9126,189.2993,515800.0],["2025-07-08",190.9087,193.2982,186.8803,190.2472,358500.0],["2025-07-09",191.2247,198.2252,190.9482,198.1659,415100.0],["2025-07-10",197.7216,204.8998,196.6948,199.7852,328300.0],["2025-07-11",197.0601,199.2521,195.1446,198.0573,265700.0],["2025-07-14",195.4309,198.7386,193.2587,196.2406,282100.0],["2025-07-15",198.2054,198.2054,187.917,188.2428,327100.0],["2025-07-16",189.092,191.5999,185.3696,188.6871,423200.0],["2025-07-17",187.1271,190.3064,187.1271,189.3487,335100.0],["2025-07-18",190.4348,190.5138,180.571,181.7657,457100.0],["2025-07-21",183.6318,188.8451,182.4173,183.385,687100.0],["2025-07-22",188.0947,199.7556,186.5445,198.63,793200.0],["2025-07-23",201.4243,205.9465,198.1659,205.3738,562400.0],["2025-07-24",201.5131,205.3738,195.9542,197.5439,505300.0],["2025-07-25",199.5779,201.9476,195.5198,201.8883,269100.0],["2025-07-28",201.918,204.1494,197.7512,203.3497,298200.0],["2025-07-29",204.3568,205.3145,202.1154,203.8828,286300.0],["2025-07-30",204.2284,206.1044,197.4748,200.4369,746800.0],["2025-07-31",196.2504,200.9503,194.3547,199.7359,785400.0],["2025-08-01",199.2817,204.3765,197.1786,203.8927,343000.0],["2025-08-04",203.7248,211.0906,203.3496,210.3106,349500.0],["2025-08-05",212.2064,215.4154,209.4516,212.8284,906100.0],["2025-08-06",213.8751,215.0204,208.5038,209.1456,696900.0],["2025-08-07",228.0142,259.8768,228.0142,251.9877,1764800.0],["2025-08-08",252.9652,258.6623,248.1271,254.6141,1508100.0],["2025-08-11",255.2361,256.6679,246.1523,249.0552,577200.0],["2025-08-12",249.9142,261.2196,247.5939,259.8571,681400.0],["2025-08-13",264.2509,272.2783,261.0321,269.1088,635400.0],["2025-08-14",262.5427,264.9026,259.6793,263.4017,538700.0],["2025-08-15",267.1636,268.1411,259.4127,263.8362,489700.0],["2025-08-18",264.9322,270.6688,261.97,261.9898,345800.0],["2025-08-19",263.4709,267.5783,261.5159,266.4429,515000.0],["2025-08-20",264.7939,266.581,258.84,259.9459,452500.0],["2025-08-21",258.8006,261.6738,255.7792,260.8444,444800.0],["2025-08-22",262.6414,275.2206,261.0024,269.632,699700.0],["2025-08-25",267.6474,271.8043,264.7248,269.9579,577400.0],["2025-08-26",269.7209,273.8482,268.1115,273.3841,492700.0],["2025-08-27",271.8536,274.4801,265.5443,265.6628,578500.0],["2025-08-28",267.2822,267.2822,256.5198,260.0645,792600.0],["2025-08-29",260.726,260.726,255.8878,258.5143,245000.0],["2025-09-02",252.7677,257.6849,248.3542,256.0557,382900.0],["2025-09-03",256.3025,262.4638,254.782,261.4073,538000.0],["2025-09-04",264.4187,269.5827,262.681,266.4922,367300.0],["2025-09-05",270.5404,276.4153,268.2201,270.6688,254800.0],["2025-09-08",270.3232,276.4153,269.6123,275.9414,341300.0],["2025-09-09",274.3418,276.4647,260.2224,262.7797,539900.0],["2025-09-10",264.0238,264.0238,260.6568,262.5329,338300.0],["2025-09-11",264.9124,271.3007,262.7994,268.773,400700.0],["2025-09-12",265.3271,268.0523,260.7654,264.5767,360000.0],["2025-09-15",263.8253,264.6855,256.0538,257.705,479700.0],["2025-09-16",259.4551,261.6797,254.0763,260.4537,748300.0],["2025-09-17",260.6712,270.7464,252.2669,255.767,507600.0],["2025-09-18",256.1724,261.828,253.6314,260.7404,265300.0],["2025-09-19",258.4169,260.0582,251.2386,256.7064,739200.0],["2025-09-22",256.0834,256.0834,249.4885,253.7698,261400.0],["2025-09-23",256.2515,258.1598,251.5352,254.3136,228100.0],["2025-09-24",253.1172,257.0228,251.7132,251.9307,219200.0],["2025-09-25",248.7074,253.0282,245.8994,245.8994,339000.0],["2025-09-26",246.4828,249.2216,244.6635,246.374,287600.0],["2025-09-29",246.117,247.5012,243.1903,246.641,325300.0],["2025-09-30",247.7088,249.5182,240.4317,243.8824,329300.0],["2025-10-01",244.0999,247.6396,239.7692,242.4586,332400.0],["2025-10-02",241.5786,244.1197,236.5855,241.3413,352100.0],["2025-10-03",244.0208,247.9659,238.1082,239.7,465800.0],["2025-10-06",242.251,242.251,232.7591,236.8426,239600.0],["2025-10-07",236.6943,236.6943,228.9722,232.4921,503600.0],["2025-10-08",235.7154,242.9629,232.4822,240.4218,470100.0],["2025-10-09",237.159,240.8964,236.2295,237.772,500300.0],["2025-10-10",239.3144,242.5773,234.8255,236.5064,360800.0],["2025-10-13",235.6462,239.4133,233.1941,237.6138,195400.0],["2025-10-14",238.9288,254.5509,235.3001,253.5424,480500.0],["2025-10-15",253.5325,257.8731,252.0692,253.2557,267600.0],["2025-10-16",253.6413,257.0722,248.8459,252.3757,369500.0],["2025-10-17",249.7061,254.4026,247.7583,254.106,168200.0],["2025-10-20",256.3801,261.9071,255.5298,257.3787,341400.0],["2025-10-21",252.4745,268.9865,251.1101,263.6077,462100.0],["2025-10-22",260.9382,264.6163,256.6965,259.811,391200.0],["2025-10-23",259.4155,264.4086,257.705,264.2899,254500.0],["2025-10-24",269.1645,274.0587,263.9934,265.17,405000.0],["2025-10-27",265.6149,269.3029,264.5273,268.413,344700.0],["2025-10-28",262.2037,270.9145,261.4028,266.4652,219800.0],["2025-10-29",264.5273,268.9568,255.9055,259.8011,353300.0],["2025-10-30",257.2897,263.2221,250.2795,251.1595,355500.0],["2025-10-31",249.5874,251.644,241.9247,245.4347,422400.0],["2025-11-03",245.5138,245.7808,236.6448,237.3864,544400.0],["2025-11-04",234.875,239.1365,228.3394,235.3397,650100.0],["2025-11-05",251.1496,266.9596,239.4825,243.0617,859400.0],["2025-11-06",245.6028,250.6652,243.4276,249.0832,364800.0],["2025-11-07",248.134,255.0057,246.2257,254.8574,340700.0],["2025-11-10",254.9068,258.0906,251.1397,254.6201,260800.0],["2025-11-11",254.4025,258.8321,252.4152,256.6272,194600.0],["2025-11-12",255.6879,262.9156,255.6879,262.1642,270400.0],["2025-11-13",258.9804,262.7278,251.6934,254.2444,289400.0],["2025-11-14",253.9478,253.9478,246.0774,247.689,227300.0],["2025-11-17",244.5943,247.6198,239.9868,242.0038,259000.0],["2025-11-18",240.5108,246.73,231.5528,244.8415,211400.0],["2025-11-19",247.1848,248.3218,242.162,242.7651,262400.0],["2025-11-20",244.3175,249.4984,239.5715,240.7679,220300.0],["2025-11-21",243.9417,260.3548,242.4883,255.8066,593500.0],["2025-11-24",254.3729,260.4339,249.5874,257.2502,297500.0],["2025-11-25",261.0272,270.2818,258.0906,267.2661,635600.0],["2025-11-26",265.17,270.519,264.4086,267.9088,388800.0],["2025-11-28",268.9173,269.9159,263.9143,265.0019,110200.0],["2025-12-01",261.5215,267.2364,254.6596,263.0837,323000.0],["2025-12-02",262.8563,263.499,257.7347,260.246,172000.0],["2025-12-03",260.0384,269.8368,259.9395,267.2067,428200.0],["2025-12-04",266.0895,267.7308,261.4819,265.17,254800.0],["2025-12-05",264.6657,268.5317,259.9099,265.17,175200.0],["2025-12-08",265.8126,270.9145,262.0159,264.5866,348200.0],["2025-12-09",267.1573,267.1573,259.9296,262.9453,276200.0],["2025-12-10",264.4482,283.3825,263.588,280.3866,461800.0],["2025-12-11",282.7794,290.2246,280.3866,281.8698,350000.0],["2025-12-12",283.3924,284.7668,268.2449,269.4018,315500.0],["2025-12-15",271.1839,275.9957,264.5801,265.6196,355100.0],["2025-12-16",264.5306,267.2632,259.1742,262.2336,333400.0],["2025-12-17",260.1742,263.283,254.204,256.3723,287000.0],["2025-12-18",261.3821,267.6097,261.0949,262.491,260000.0],["2025-12-19",259.9267,265.4909,258.7584,264.5305,511400.0],["2025-12-22",265.0751,265.8375,259.0257,263.2831,198000.0],["2025-12-23",263.0256,263.9563,258.4218,261.7979,143900.0],["2025-12-24",259.897,264.6692,259.897,263.1841,81800.0],["2025-12-26",261.9068,265.0256,260.7187,264.5504,95500.0],["2025-12-29",265.9463,265.9463,261.9266,263.8573,137700.0],["2025-12-30",263.5999,265.3424,259.6098,261.8474,243800.0],["2025-12-31",261.1643,261.7286,255.5307,256.8178,169000.0],["2026-01-02",255.5703,265.8869,253.0753,264.7979,152500.0],["2026-01-05",262.4712,276.8472,262.4712,271.4611,329500.0],["2026-01-06",268.5701,274.8373,262.3722,273.0453,212200.0],["2026-01-07",275.2532,276.4412,255.2832,255.3327,241600.0],["2026-01-08",253.7683,272.1443,249.5011,271.174,382300.0],["2026-01-09",275.7482,293.7677,273.3324,293.4905,513200.0],["2026-01-12",290.5698,301.3023,290.5698,299.9656,484200.0],["2026-01-13",288.045,309.2526,288.045,308.5992,384400.0],["2026-01-14",309.3219,310.4902,300.6389,302.9161,491600.0],["2026-01-15",302.5399,312.8565,302.5399,311.2823,209600.0],["2026-01-16",309.6486,314.708,303.8072,306.6289,307500.0],["2026-01-20",298.3221,303.7676,287.8965,297.2528,207200.0],["2026-01-21",299.1538,308.9853,296.1043,303.2032,219600.0],["2026-01-22",299.8666,310.4407,296.6885,301.431,189400.0],["2026-01-23",300.4013,301.9557,292.7083,294.3123,218100.0],["2026-01-26",295.8766,297.7182,289.8965,292.7479,328800.0],["2026-01-27",292.8964,297.0746,287.2332,289.7084,232400.0],["2026-01-28",290.4212,297.9954,286.0748,291.045,192700.0],["2026-01-29",292.7182,297.2132,286.7084,289.7678,221600.0],["2026-01-30",284.9659,287.649,279.5006,285.2827,272100.0],["2026-02-02",286.1539,287.9955,282.4411,284.0748,232500.0],["2026-02-03",284.4807,309.7675,282.5798,300.3023,589900.0],["2026-02-04",304.223,319.4802,304.223,317.5891,692000.0],["2026-02-05",317.005,321.6782,309.8962,319.8861,369100.0],["2026-02-06",320.896,331.7176,320.0346,325.6583,406900.0],["2026-02-09",325.2227,330.7771,319.6782,321.2722,234700.0],["2026-02-10",325.0841,338.2126,320.5198,333.7176,363200.0],["2026-02-11",325.49,333.8859,302.926,330.7473,269900.0],["2026-02-12",335.0245,343.2917,329.381,331.6087,206800.0],["2026-02-13",336.4403,343.3907,332.2424,340.7769,290100.0],["2026-02-17",337.5393,345.5392,320.3416,333.0641,278200.0],["2026-02-18",333.0048,335.4305,321.2822,324.6187,490800.0],["2026-02-19",321.2524,328.2028,316.2327,318.1634,403200.0],["2026-02-20",321.1237,326.3811,313.708,322.2029,349300.0],["2026-02-23",319.8762,325.5098,308.8665,316.8565,292000.0],["2026-02-24",315.0248,322.5098,315.0248,316.8169,322800.0],["2026-02-25",316.8168,318.5594,293.7083,297.7577,369600.0],["2026-02-26",316.9555,330.0048,304.7576,318.8168,533800.0],["2026-02-27",317.5396,328.9652,316.005,324.5098,596200.0],["2026-03-02",316.6287,325.6979,310.609,323.1237,326300.0],["2026-03-03",310.0348,325.6484,308.7081,322.5594,420700.0],["2026-03-04",323.1138,328.2325,314.8565,324.7177,456800.0],["2026-03-05",318.1832,323.4603,303.7478,309.2625,413100.0],["2026-03-06",302.6587,307.6289,295.1835,302.8864,271900.0],["2026-03-09",297.0548,299.134,286.3421,296.3122,495200.0],["2026-03-10",294.5004,298.8072,287.2629,287.6688,352800.0],["2026-03-11",284.253,285.7183,278.1244,278.5204,412000.0],["2026-03-12",278.9462,283.1738,268.5305,269.4117,367400.0],["2026-03-13",274.4023,284.9723,271.7074,284.1539,477800.0],["2026-03-16",286.9785,291.5399,280.7503,287.787,330700.0],["2026-03-17",289.5337,290.8512,284.8226,285.3516,275700.0],["2026-03-18",281.7285,288.2062,276.0791,276.648,402800.0],["2026-03-19",274.0329,275.6499,267.615,272.1864,297200.0],["2026-03-20",271.1584,271.5876,254.4998,258.3026,895300.0],["2026-03-23",257.594,274.9712,257.594,266.9363,326800.0],["2026-03-24",263.4729,270.5695,252.1043,267.2957,328600.0],["2026-03-25",274.3723,274.3723,261.8659,271.0885,323200.0],["2026-03-26",267.5352,272.3362,262.9539,264.481,158600.0],["2026-03-27",262.4847,266.2476,260.1591,261.8359,199200.0],["2026-03-30",266.7766,269.1821,256.6557,257.0649,321600.0],["2026-03-31",260.3587,270.6793,258.8516,264.6506,289200.0],["2026-04-01",264.97,274.8913,264.0019,272.6755,303200.0],["2026-04-02",265.4991,273.8633,261.3369,268.2039,218900.0],["2026-04-06",266.9463,268.1141,264.451,267.0062,281400.0],["2026-04-07",263.1834,263.922,259.0312,261.5465,374300.0],["2026-04-08",273.484,286.8288,268.5433,281.3192,433900.0],["2026-04-09",272.9151,287.268,272.9151,285.122,429700.0],["2026-04-10",284.5431,287.8569,280.5107,285.3416,270100.0],["2026-04-13",281.5887,289.1744,276.9075,289.1744,272500.0],["2026-04-14",289.6435,294.6441,286.4895,288.4358,246300.0],["2026-04-15",285.7708,286.6592,280.1913,283.2156,178300.0],["2026-04-16",284.3834,287.4576,278.3648,281.6087,166600.0],["2026-04-17",289.7134,305.2939,289.7134,297.0795,413800.0],["2026-04-20",295.5623,309.2166,293.7857,308.8672,330200.0],["2026-04-21",317.99,322.3518,311.3426,313.7979,695600.0],["2026-04-22",318.5789,318.5789,303.3277,305.6034,325800.0],["2026-04-23",308.1286,311.672,301.8106,308.3981,220700.0],["2026-04-24",307.1405,309.1168,300.7725,302.0002,223600.0],["2026-04-27",301.0919,305.0344,295.5024,297.9678,283500.0],["2026-04-28",298.936,304.0264,291.1706,293.4164,229600.0],["2026-04-29",291.3103,292.7476,283.2955,284.0141,195000.0],["2026-04-30",285.0621,289.7633,281.8681,288.0066,304100.0],["2026-05-01",289.2642,293.087,284.5032,289.6635,364200.0],["2026-05-04",287.7271,289.1744,274.9712,276.4983,377100.0],["2026-05-05",280.2313,284.7727,275.4802,281.9979,328600.0],["2026-05-06",290.951,302.3795,290.951,298.906,464400.0],["2026-05-07",259.0113,269.4915,212.0499,216.5115,1791500.0],["2026-05-08",219.7054,223.8576,211.8403,219.5757,594900.0],["2026-05-11",219.0267,221.0629,202.957,205.8117,1187900.0],["2026-05-12",209.0655,209.0655,199.9228,202.2684,910000.0],["2026-05-13",201.4399,206.0013,197.4275,205.9714,830700.0],["2026-05-14",209.6145,219.5757,207.6881,216.9007,618400.0],["2026-05-15",206.3307,213.3674,206.3307,208.796,608600.0],["2026-05-18",210.6326,219.1066,210.6326,214.9544,519300.0],["2026-05-19",212.2595,212.2595,203.4461,204.0949,350600.0],["2026-05-20",206.4904,215.8827,203.0669,215.5233,429800.0],["2026-05-21",207.9876,218.3181,207.9876,216.4416,590900.0],["2026-05-22",217.3998,218.9868,210.6226,213.8166,430400.0],["2026-05-26",216.4316,217.7991,213.2876,216.7211,340200.0],["2026-05-27",218.4378,224.5064,211.8403,213.1079,426700.0],["2026-05-28",210.1934,213.1877,206.7499,209.4049,484800.0],["2026-05-29",208.9058,213.7766,207.758,209.5845,321300.0],["2026-06-01",206.1111,209.6844,201.2303,201.42,338700.0],["2026-06-02",202.9271,204.5341,198.8149,203.9153,560600.0],["2026-06-03",201.5198,202.9171,198.2759,201.3601,715200.0],["2026-06-04",204.3844,206.9395,198.236,202.3582,497300.0],["2026-06-05",198.8049,202.7774,196.4893,197.2379,487800.0],["2026-06-08",196.8086,202.3382,195.032,199.8429,581400.0],["2026-06-09",200.8211,206.2109,199.2041,205.642,392100.0],["2026-06-10",204.8036,206.69,192.7463,195.2815,342100.0],["2026-06-11",196.2298,207.2689,194.7126,207.1092,366000.0],["2026-06-12",205.103,209.9139,203.9751,206.7,411400.0],["2026-06-15",212.95,218.76,207.45,208.59,306600.0],["2026-06-16",213.45,219.13,212.0,217.86,432000.0],["2026-06-17",215.42,224.1,209.26,211.31,489300.0],["2026-06-18",214.62,221.81,212.85,218.25,865500.0],["2026-06-22",216.68,219.68,210.81,211.92,445400.0],["2026-06-23",210.38,214.33,208.8,210.68,295200.0],["2026-06-24",214.36,228.67,213.12,223.3,585000.0],["2026-06-25",224.3,230.27,223.02,227.02,433100.0],["2026-06-26",225.84,233.75,223.36,233.32,1323400.0],["2026-06-29",229.14,229.14,219.41,227.34,533100.0],["2026-06-30",227.82,230.64,225.22,229.84,394400.0],["2026-07-01",226.9,232.79,223.72,224.02,427700.0],["2026-07-02",225.66,228.63,223.47,228.26,274600.0],["2026-07-06",228.1,230.02,219.54,225.74,293439.866854],["2026-07-07",229.12,229.12,220.695,222.19,271631.563434],["2026-07-08",218.13,220.69,210.2,214.79,621140.811344],["2026-07-09",217.48,221.7999,215.2,220,401691.942494],["2026-07-10",223.18,229.0465,221.49,225.13,200886.387389],["2026-07-13",224.28,226.56,218.85,222.53,291758.95634],["2026-07-14",227.39,232.46,221.635,224.4,302902.17819],["2026-07-15",224.87,232.89,222.02,228.59,746693.709674],["2026-07-16",232.99,236.225,226.25,235.4,361742.182834],["2026-07-17",232.67,238.82,225.78,228.65,453552.604431],["2026-07-20",228.72,229.19,221.6,224.21,402485.331867],["2026-07-21",223.34,225.15,211.48,222.09,489773.231468],["2026-07-22",222.75,226.71,220.6735,225.09,378748.123462],["2026-07-23",227.35,227.35,217.29,222.88,437985.353698],["2026-07-24",222.84,229.825,221.26,227.43,342911.160308],["2026-07-27",230.11,236.17,227.5,228.55,360516.149751],["2026-07-28",232.19,240.08,231.6846,240.07,461826.152202],["2026-07-29",235.4,240.55,229.2695,230.33,431488.462669],["2026-07-30",231.13,234.87,223.34,225.16,291628.163777],["2026-07-31",222.98,228.54,221.575,222.94,296330.718053],["2026-08-03",228.86,238.01,227.49,228.45,296498.47619],["2026-08-04",231.88,239.18,230.03,237.85,361601.755586],["2026-08-05",233.93,244.455,233.93,241.51,430208.468533],["2026-08-06",246.36,253.505,224.0501,241.97,588745.208447],["2026-08-07",244.87,251.765,238.33,244.05,380963.294161],["2026-08-10",242.39,243.19,232.72,234.925,62314.95925],["2026-08-11",238.98,249.9,235.99,249.57,258336.844361],["2026-08-12",249.34,252.5858,242.11,242.95,502062.302644],["2026-08-13",245.85,247.88,244.145,246.08,217406.004623],["2026-08-14",247.665,248.38,239.5485,240.23,194400.491393]]}