{"t":"KNSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-07-28",17.4274,18.1922,17.4274,17.7662,4916500.0],["2016-07-29",17.8727,18.3955,17.6694,17.6888,531000.0],["2016-08-01",17.6791,17.8824,17.4274,17.8243,333600.0],["2016-08-02",17.65,18.1245,17.65,18.0083,87900.0],["2016-08-03",17.7759,18.1051,17.65,17.6694,125800.0],["2016-08-04",17.6694,17.7953,17.592,17.7565,81400.0],["2016-08-05",17.7178,18.2309,17.6984,18.2116,51000.0],["2016-08-08",18.3568,18.8312,17.8398,18.7731,101000.0],["2016-08-09",18.7344,19.0733,18.6666,18.9861,169600.0],["2016-08-10",19.0733,19.3637,18.7538,18.9668,246600.0],["2016-08-11",18.9619,19.1023,18.6473,19.0249,131100.0],["2016-08-12",18.8893,19.296,18.6715,18.7925,33800.0],["2016-08-15",19.2379,20.2283,19.0132,19.1895,116300.0],["2016-08-16",19.3541,19.3541,18.4149,18.8312,41700.0],["2016-08-17",18.9377,19.3347,18.6473,18.9861,36200.0],["2016-08-18",19.1798,19.2321,18.9765,19.0926,23100.0],["2016-08-19",18.9861,19.3153,18.7247,19.3056,26500.0],["2016-08-22",19.3637,20.6224,18.686,20.0511,166800.0],["2016-08-23",20.177,20.1944,19.5574,19.7897,30400.0],["2016-08-24",20.0415,20.0415,18.9765,19.3637,78200.0],["2016-08-25",19.4509,19.9834,19.1217,19.3637,41800.0],["2016-08-26",19.3637,19.8962,19.2863,19.8091,72200.0],["2016-08-29",19.4712,20.0124,18.4149,19.7801,53600.0],["2016-08-30",19.7994,20.1576,19.7026,19.8672,85500.0],["2016-08-31",19.8285,20.3319,19.3734,20.1383,50600.0],["2016-09-01",19.7994,20.0802,19.7994,19.8769,10800.0],["2016-09-02",20.0608,20.0608,19.6445,19.7423,51700.0],["2016-09-06",19.9931,20.2351,19.0733,20.148,71700.0],["2016-09-07",19.9931,20.4965,19.8285,20.4771,68500.0],["2016-09-08",20.5256,21.0968,20.5256,20.6417,91000.0],["2016-09-09",20.4868,20.816,19.6251,20.3319,72700.0],["2016-09-12",20.4481,20.5159,19.6542,20.0124,56700.0],["2016-09-13",20.1677,20.2842,19.4204,19.5271,41000.0],["2016-09-14",19.5077,19.993,19.2748,19.6242,105400.0],["2016-09-15",19.7989,20.1095,19.4398,19.8668,28800.0],["2016-09-16",19.7018,19.7018,19.2166,19.2263,441400.0],["2016-09-19",19.4204,19.9639,19.3136,19.663,107100.0],["2016-09-20",19.4786,20.158,19.2602,20.0318,175900.0],["2016-09-21",19.9057,20.3521,19.4621,20.1386,68300.0],["2016-09-22",20.158,20.4006,19.3525,20.1871,130200.0],["2016-09-23",20.0124,21.2935,19.9251,20.8859,72400.0],["2016-09-26",19.8309,21.2547,19.8309,21.0121,161100.0],["2016-09-27",21.0218,21.575,20.3327,21.4391,76900.0],["2016-09-28",21.5556,21.7497,21.0606,21.672,52700.0],["2016-09-29",21.672,21.7108,20.1531,20.7015,142800.0],["2016-09-30",20.2453,21.9826,20.2453,21.3518,644400.0],["2016-10-03",21.4682,22.0602,21.0159,21.9729,92600.0],["2016-10-04",21.8758,22.2505,21.3809,21.5847,103900.0],["2016-10-05",21.1382,21.5556,20.5025,20.9441,125100.0],["2016-10-06",20.7306,21.0703,20.4395,20.585,71600.0],["2016-10-07",20.653,20.9538,20.323,20.3424,121400.0],["2016-10-10",20.4783,20.7694,20.1968,20.5365,111800.0],["2016-10-11",20.3133,20.9247,20.2259,20.8083,81900.0],["2016-10-12",20.7791,21.2062,20.3919,21.08,41200.0],["2016-10-13",20.9441,21.3032,20.8762,21.2644,66900.0],["2016-10-14",21.41,21.4245,20.8277,21.1965,71200.0],["2016-10-17",21.1285,21.6235,20.915,21.5653,51500.0],["2016-10-18",21.6235,22.3902,21.4585,22.1379,51800.0],["2016-10-19",22.1573,22.3708,21.9632,22.0699,66400.0],["2016-10-20",22.1961,22.2544,22.002,22.0894,21000.0],["2016-10-21",21.9923,22.1961,21.6817,21.8176,79100.0],["2016-10-24",21.9438,22.2446,21.5653,21.837,162100.0],["2016-10-25",21.7109,22.1573,21.7109,21.9826,76200.0],["2016-10-26",21.5944,22.1573,21.4488,22.0797,81300.0],["2016-10-27",22.1476,22.595,21.9632,22.0505,68400.0],["2016-10-28",21.9244,22.3223,21.9244,22.1476,12600.0],["2016-10-31",22.2252,23.4578,22.2252,23.3413,104600.0],["2016-11-01",23.2346,23.2491,22.4679,22.5552,70800.0],["2016-11-02",22.6717,22.7299,20.3909,22.6231,62500.0],["2016-11-03",22.5067,22.7008,22.0311,22.3223,117100.0],["2016-11-04",22.3708,23.5452,22.3126,23.3316,39900.0],["2016-11-07",23.3705,23.9043,22.2155,22.7396,88100.0],["2016-11-08",22.4776,23.2928,20.6918,23.2637,38600.0],["2016-11-09",23.1569,23.584,22.7202,23.3996,83500.0],["2016-11-10",23.5646,25.525,23.2346,24.5739,90500.0],["2016-11-11",24.8457,26.2141,24.8457,26.0588,127000.0],["2016-11-14",26.1947,27.0973,26.0783,26.6703,136200.0],["2016-11-15",26.3888,26.6994,26.2044,26.5247,61700.0],["2016-11-16",23.7975,25.5251,23.2492,25.2824,194700.0],["2016-11-17",25.428,26.2238,24.8263,25.9036,126200.0],["2016-11-18",25.9909,26.5053,25.9647,26.4374,69800.0],["2016-11-21",26.4179,27.3545,26.3985,27.1653,74200.0],["2016-11-22",27.0973,27.8737,27.0585,27.5826,54000.0],["2016-11-23",27.5632,28.3396,27.175,27.8446,60700.0],["2016-11-25",27.864,28.4367,26.9857,27.932,55800.0],["2016-11-28",27.8155,28.1455,27.3594,27.4273,48800.0],["2016-11-29",26.737,27.2717,25.5022,27.1745,194800.0],["2016-11-30",27.6315,28.4871,26.8439,27.719,212500.0],["2016-12-01",27.4662,27.7384,26.3287,26.4162,1603800.0],["2016-12-02",26.737,26.8731,26.2509,26.4648,316700.0],["2016-12-05",26.6106,27.8843,26.2898,27.3981,221500.0],["2016-12-06",27.3301,28.8857,27.0773,28.7107,114900.0],["2016-12-07",28.7885,29.5371,28.7885,29.0607,79800.0],["2016-12-08",29.1871,29.4204,29.0121,29.2454,116600.0],["2016-12-09",29.2649,30.4413,28.7107,29.5857,279700.0],["2016-12-12",29.6052,29.9746,28.7029,29.7413,99900.0],["2016-12-13",29.751,30.8691,28.8176,29.1676,63700.0],["2016-12-14",29.0315,29.1968,28.7982,28.9829,51000.0],["2016-12-15",29.1385,30.1292,28.9732,29.4982,56700.0],["2016-12-16",29.5565,30.7135,29.0412,30.1691,228400.0],["2016-12-19",30.1399,31.0538,29.7024,30.6649,59800.0],["2016-12-20",30.8496,31.2774,30.7232,31.0149,51800.0],["2016-12-21",30.6746,31.6761,30.6746,31.3747,41800.0],["2016-12-22",31.5691,32.7747,30.908,31.8024,46400.0],["2016-12-23",31.5623,32.658,31.5623,32.3469,18000.0],["2016-12-27",32.5997,32.8525,30.1408,32.5997,31900.0],["2016-12-28",32.9691,33.7372,32.8039,33.7081,97600.0],["2016-12-29",33.9414,33.9414,33.2171,33.5136,59100.0],["2016-12-30",33.64,33.7518,32.94,33.0664,31100.0],["2017-01-03",33.3775,34.1028,32.9594,33.1442,55000.0],["2017-01-04",33.5428,33.5428,32.7941,33.0275,129700.0],["2017-01-05",33.0566,33.1976,31.8219,31.9191,53800.0],["2017-01-06",31.7149,32.3858,30.7621,30.8594,117200.0],["2017-01-09",30.7621,30.9955,30.1885,30.5093,81900.0],["2017-01-10",30.626,31.3455,30.2857,30.9663,76400.0],["2017-01-11",30.8107,31.1705,30.4899,30.7719,64500.0],["2017-01-12",30.2274,30.6066,29.4496,30.2371,91500.0],["2017-01-13",30.4705,31.0246,30.3003,30.6941,91800.0],["2017-01-17",31.0052,31.2483,30.0329,30.4413,34800.0],["2017-01-18",30.7232,30.7232,30.0621,30.5677,29900.0],["2017-01-19",30.5093,30.8302,30.3149,30.4899,53500.0],["2017-01-20",30.5871,31.1705,30.2663,30.8399,25200.0],["2017-01-23",30.7719,30.9517,30.4413,30.8399,22100.0],["2017-01-24",30.8691,30.8691,30.1788,30.2371,56500.0],["2017-01-25",30.2371,30.7524,29.926,30.2079,38900.0],["2017-01-26",30.0232,30.0232,29.5663,29.751,47800.0],["2017-01-27",29.6635,29.7899,29.3426,29.576,26600.0],["2017-01-30",29.5274,29.5274,28.7301,29.119,64700.0],["2017-01-31",28.8079,29.051,28.0787,28.5357,51300.0],["2017-02-01",28.5065,29.1083,27.894,28.0593,42400.0],["2017-02-02",28.3607,28.5162,27.5731,27.5829,129700.0],["2017-02-03",27.719,28.2634,26.4356,27.3787,278900.0],["2017-02-06",27.229,28.9148,27.0676,28.8273,108900.0],["2017-02-07",29.1871,30.5191,29.1871,30.276,72900.0],["2017-02-08",30.9031,31.2599,28.7787,29.0996,143700.0],["2017-02-09",29.1482,29.2163,28.7787,29.119,118400.0],["2017-02-10",29.1579,29.1676,28.8575,28.9246,118300.0],["2017-02-13",28.9148,29.173,28.7102,28.7395,59700.0],["2017-02-14",28.6128,29.0804,28.1939,28.4959,147600.0],["2017-02-15",28.4375,28.7784,28.4375,28.5836,56600.0],["2017-02-16",28.3342,28.7395,27.9309,28.72,188100.0],["2017-02-17",28.5641,29.061,28.5641,28.9441,97800.0],["2017-02-21",28.8953,29.1779,28.6908,28.983,102300.0],["2017-02-22",29.0707,29.2996,28.7395,29.2266,72800.0],["2017-02-23",29.3143,29.3143,28.8271,29.1389,41200.0],["2017-02-24",29.8696,29.8696,28.983,29.1097,39800.0],["2017-02-27",29.1662,29.2704,28.642,28.7687,84900.0],["2017-02-28",28.8077,29.1048,28.379,28.5933,161500.0],["2017-03-01",29.2266,29.5968,28.4472,29.4312,107600.0],["2017-03-02",29.4799,30.6275,29.022,30.1131,97800.0],["2017-03-03",29.9572,30.834,29.8793,30.6976,82700.0],["2017-03-06",30.4638,31.7693,29.5968,30.0059,78000.0],["2017-03-07",30.5515,30.5515,29.8111,29.9865,59100.0],["2017-03-08",30.1131,30.381,30.1034,30.1521,51500.0],["2017-03-09",30.0254,30.5905,30.0254,30.2203,33500.0],["2017-03-10",30.2203,30.7658,30.006,30.571,41400.0],["2017-03-13",30.5418,31.6767,30.5418,31.3211,55600.0],["2017-03-14",31.6913,31.6913,30.2592,30.9704,29900.0],["2017-03-15",31.0971,31.6037,31.0581,31.5452,24100.0],["2017-03-16",31.7595,32.3441,31.253,31.5452,35800.0],["2017-03-17",31.3699,31.9447,29.5773,31.7693,166000.0],["2017-03-20",32.3149,32.4707,30.459,31.6329,31500.0],["2017-03-21",31.8765,31.8765,30.8535,31.5257,50100.0],["2017-03-22",31.3699,31.3699,30.6295,30.9217,43800.0],["2017-03-23",31.0873,32.0421,30.6782,31.6719,54700.0],["2017-03-24",31.3017,32.3051,31.1653,31.7595,45300.0],["2017-03-27",31.6232,32.1151,31.4614,31.857,42800.0],["2017-03-28",30.6197,31.9836,30.6197,31.8862,40800.0],["2017-03-29",31.9729,31.9729,31.0679,31.1263,17900.0],["2017-03-30",31.2042,31.5939,30.873,31.3601,27700.0],["2017-03-31",31.4186,31.4186,31.0581,31.214,44600.0],["2017-04-03",31.0191,31.3601,30.7561,31.0776,29700.0],["2017-04-04",30.7951,31.4088,30.7951,31.2627,48300.0],["2017-04-05",31.1896,31.4186,30.2982,30.571,43500.0],["2017-04-06",30.5028,31.1653,29.9874,31.136,52600.0],["2017-04-07",30.9704,31.4381,30.2329,31.3504,21500.0],["2017-04-10",31.4868,31.818,31.0386,31.2822,39000.0],["2017-04-11",31.3406,31.6329,30.9315,31.5452,21500.0],["2017-04-12",31.3991,31.6816,31.1555,31.5744,30200.0],["2017-04-13",31.7352,31.8716,31.2724,31.555,25800.0],["2017-04-17",31.7011,32.1395,31.4088,32.0226,20300.0],["2017-04-18",31.9057,32.0421,31.5452,31.9836,19900.0],["2017-04-19",32.0226,32.2272,31.6037,32.1103,56300.0],["2017-04-20",32.2272,32.8896,32.1794,32.8214,32700.0],["2017-04-21",32.5584,33.1137,32.5584,33.0455,31300.0],["2017-04-24",33.1235,34.1854,30.7473,34.01,48800.0],["2017-04-25",34.312,35.0914,34.0003,34.1172,84700.0],["2017-04-26",34.1074,35.9974,34.1074,34.8965,106100.0],["2017-04-27",35.0914,35.5045,34.5653,35.257,99600.0],["2017-04-28",35.1791,35.8708,34.7796,35.2278,100900.0],["2017-05-01",35.3155,35.7928,34.7261,35.1693,106900.0],["2017-05-02",35.1791,35.4031,34.8576,35.1986,63700.0],["2017-05-03",35.0037,36.0071,35.0037,35.1791,92300.0],["2017-05-04",35.6759,35.8805,35.0816,35.6272,38400.0],["2017-05-05",35.0719,35.1109,33.5229,34.1951,165900.0],["2017-05-08",34.273,34.8673,33.6349,33.9418,98600.0],["2017-05-09",33.9028,34.916,33.8541,34.1172,98500.0],["2017-05-10",34.01,34.7796,33.8639,34.2828,86100.0],["2017-05-11",33.6301,34.4094,33.6301,33.8346,113200.0],["2017-05-12",31.779,33.1235,31.175,32.9286,2372400.0],["2017-05-15",33.1137,33.4255,32.6851,32.9286,174900.0],["2017-05-16",33.141,33.2209,32.4902,33.0942,187100.0],["2017-05-17",32.6948,33.4644,32.5292,32.6948,224100.0],["2017-05-18",32.8117,33.4937,32.1785,33.4255,122200.0],["2017-05-19",33.4839,33.6982,33.3475,33.5131,121300.0],["2017-05-22",33.5229,34.4094,33.5229,34.2243,110000.0],["2017-05-23",34.3997,34.7407,33.9369,34.4581,129100.0],["2017-05-24",34.3705,36.0461,34.3705,35.8123,208300.0],["2017-05-25",35.8805,36.3384,35.6077,36.2215,183000.0],["2017-05-26",36.0753,36.6599,34.916,34.916,276700.0],["2017-05-30",35.0622,35.6175,34.4728,35.296,116600.0],["2017-05-31",35.4324,35.8795,34.7894,35.3057,181000.0],["2017-06-01",35.9107,36.1059,35.1544,36.0961,82600.0],["2017-06-02",36.0181,37.1256,35.6795,36.0376,126000.0],["2017-06-05",36.262,36.262,35.2667,35.296,59000.0],["2017-06-06",35.1301,35.2276,34.3006,34.3689,90400.0],["2017-06-07",34.4275,34.7885,34.1542,34.5641,51100.0],["2017-06-08",34.6031,35.657,34.5885,35.5594,67500.0],["2017-06-09",35.7253,35.8717,34.7592,34.8959,79800.0],["2017-06-12",34.9056,35.2081,34.1542,34.3201,96800.0],["2017-06-13",34.3982,35.3545,34.3982,35.013,52800.0],["2017-06-14",35.0617,35.8717,34.769,35.696,82400.0],["2017-06-15",35.4911,36.0054,35.3252,35.8034,58300.0],["2017-06-16",35.5692,36.3498,35.5692,36.3206,98500.0],["2017-06-19",36.5255,36.6426,35.94,36.1644,90700.0],["2017-06-20",36.0961,36.4084,35.5692,35.8131,59600.0],["2017-06-21",35.9888,36.0083,35.3496,35.7351,55300.0],["2017-06-22",35.8424,35.8424,34.5934,35.1203,97500.0],["2017-06-23",35.7643,35.9302,34.6226,35.8327,1146900.0],["2017-06-26",35.6473,37.394,35.2716,36.6133,120500.0],["2017-06-27",37.0525,37.0525,36.0766,36.2523,69000.0],["2017-06-28",36.5548,37.111,36.0669,36.9646,73400.0],["2017-06-29",37.2183,37.2183,35.8717,36.3498,66900.0],["2017-06-30",36.2328,36.787,36.0473,36.4084,70300.0],["2017-07-03",36.4962,36.9353,36.4182,36.545,30300.0],["2017-07-05",36.789,36.789,35.7253,36.3206,38900.0],["2017-07-06",36.0961,36.3059,35.1984,35.3838,47600.0],["2017-07-07",35.2569,36.1742,34.1932,36.0766,50000.0],["2017-07-10",35.8912,36.1157,35.3545,35.7839,58500.0],["2017-07-11",35.7643,36.3986,35.2862,35.7351,42900.0],["2017-07-12",35.9107,36.3206,35.7985,36.1352,55000.0],["2017-07-13",36.0864,36.0913,35.6668,36.0571,44000.0],["2017-07-14",35.9107,36.4572,35.4521,36.0181,54100.0],["2017-07-17",35.9985,36.3986,35.7351,36.0571,63400.0],["2017-07-18",36.0376,36.223,35.8424,36.1157,72900.0],["2017-07-19",36.0083,36.3479,35.901,36.2035,58200.0],["2017-07-20",36.3206,36.8866,35.4179,36.8671,102900.0],["2017-07-21",37.0427,37.5892,36.7695,37.3842,100300.0],["2017-07-24",37.5306,41.0719,37.4037,38.038,83600.0],["2017-07-25",39.331,39.331,38.1064,39.0041,65700.0],["2017-07-26",38.9358,39.1017,38.3503,38.3503,121100.0],["2017-07-27",38.3698,38.3698,36.7597,37.433,70500.0],["2017-07-28",38.7016,38.7016,37.2574,37.755,42200.0],["2017-07-31",38.1551,38.3503,37.2183,37.9795,53500.0],["2017-08-01",38.1649,38.5357,37.6136,38.0576,51700.0],["2017-08-02",38.0576,38.0868,36.9451,37.0524,103800.0],["2017-08-03",37.2964,37.3159,36.5157,36.7109,170900.0],["2017-08-04",37.5697,40.5557,36.8378,40.1751,143100.0],["2017-08-07",40.7997,42.5659,40.624,40.868,225600.0],["2017-08-08",40.9753,44.5859,39.9751,40.1068,178500.0],["2017-08-09",39.7458,40.9265,39.6091,40.0287,105400.0],["2017-08-10",39.9117,39.9605,38.8578,38.9261,67600.0],["2017-08-11",39.17,39.2188,37.8331,37.9795,76800.0],["2017-08-14",38.3503,39.1066,37.8819,38.3503,151200.0],["2017-08-15",38.3113,38.4674,37.3354,37.638,75700.0],["2017-08-16",37.6184,37.7453,36.7109,37.0817,235800.0],["2017-08-17",36.9939,37.2379,36.2425,36.3303,122600.0],["2017-08-18",36.1254,36.2523,35.7888,36.0376,106000.0],["2017-08-21",35.8815,36.7109,35.4618,36.3596,104200.0],["2017-08-22",36.1742,37.7453,36.1742,37.4721,164500.0],["2017-08-23",37.3062,37.8331,37.2086,37.2574,82400.0],["2017-08-24",37.5208,37.5208,36.6328,36.6816,75800.0],["2017-08-25",36.867,37.3842,36.1644,36.7402,128300.0],["2017-08-28",36.9061,36.9061,36.0766,36.3889,118300.0],["2017-08-29",36.4475,36.6528,36.169,36.4573,51000.0],["2017-08-30",36.6137,37.1024,36.3596,36.4964,47500.0],["2017-08-31",36.6919,37.1317,36.5453,36.9949,64500.0],["2017-09-01",37.1415,37.5823,36.4964,36.7017,49900.0],["2017-09-05",36.8874,36.9362,35.1964,35.2844,85700.0],["2017-09-06",35.2551,35.9539,34.4829,35.0791,214400.0],["2017-09-07",35.0889,35.0889,33.918,34.8446,171500.0],["2017-09-08",34.8837,37.2979,34.825,36.858,186100.0],["2017-09-11",37.3663,38.1091,36.8678,38.0212,103700.0],["2017-09-12",38.246,39.1159,38.1189,39.1061,220600.0],["2017-09-13",39.0865,40.3669,38.285,40.2887,140100.0],["2017-09-14",40.1812,40.2105,39.585,39.9271,117400.0],["2017-09-15",39.9662,40.1324,39.4189,40.0151,225300.0],["2017-09-18",39.9564,40.4539,39.9564,40.0542,105800.0],["2017-09-19",40.2106,41.0707,39.8929,41.0609,116300.0],["2017-09-20",41.0511,43.0646,41.0511,41.3541,148100.0],["2017-09-21",41.3346,41.9796,41.144,41.6082,74900.0],["2017-09-22",41.3737,42.2905,41.3737,42.0872,48200.0],["2017-09-25",41.7158,42.4879,41.0951,42.3608,92500.0],["2017-09-26",42.1458,42.5661,41.4714,41.7158,93900.0],["2017-09-27",42.0481,42.9277,41.5789,42.7029,70000.0],["2017-09-28",42.6345,43.9638,42.4048,43.8954,104600.0],["2017-09-29",43.8563,46.7005,41.9308,42.1947,246900.0],["2017-10-02",42.7518,43.0841,42.2436,42.9473,136000.0],["2017-10-03",43.221,43.8074,42.5075,43.6022,78800.0],["2017-10-04",43.6804,43.7488,42.527,42.5368,42900.0],["2017-10-05",43.0157,43.0734,42.136,42.3217,58700.0],["2017-10-06",42.3217,42.4879,42.1165,42.3315,59400.0],["2017-10-09",41.1782,41.7646,38.4854,39.3113,195300.0],["2017-10-10",39.3113,39.9955,38.9907,39.9076,139700.0],["2017-10-11",39.673,41.4225,39.673,41.188,87900.0],["2017-10-12",41.1098,41.9503,41.0023,41.7549,114900.0],["2017-10-13",41.6473,42.439,41.2075,41.5789,78500.0],["2017-10-16",41.7646,42.7762,41.3639,41.8721,65000.0],["2017-10-17",41.8624,41.8819,41.3737,41.5496,54400.0],["2017-10-18",41.8233,42.4781,41.4909,42.3022,49100.0],["2017-10-19",42.2338,42.9668,41.9748,42.9277,66200.0],["2017-10-20",43.5044,45.1074,42.4977,42.5759,121800.0],["2017-10-23",42.8593,43.1916,42.4586,43.0548,47800.0],["2017-10-24",43.0841,43.436,42.8886,43.0841,79700.0],["2017-10-25",43.0646,43.6412,42.0285,43.3969,95800.0],["2017-10-26",43.7194,43.9247,42.8104,43.0841,70200.0],["2017-10-27",43.0548,43.8856,42.9082,43.4849,110800.0],["2017-10-30",43.5044,43.5044,41.4714,41.5398,61700.0],["2017-10-31",41.4421,42.7899,41.4421,42.3999,67600.0],["2017-11-01",42.7714,42.9864,41.5203,42.2045,67200.0],["2017-11-02",42.2436,43.4164,41.706,42.3315,80900.0],["2017-11-03",42.3413,44.4183,42.3218,43.9149,125500.0],["2017-11-06",43.9247,44.7359,42.4684,43.9833,246400.0],["2017-11-07",43.954,44.5209,42.3824,43.3285,62400.0],["2017-11-08",43.2796,43.5973,42.8984,43.045,49600.0],["2017-11-09",42.9375,43.2209,41.7842,41.9308,71000.0],["2017-11-10",41.8624,43.1232,41.7842,42.6638,143700.0],["2017-11-13",42.5466,43.0646,41.9797,42.615,68000.0],["2017-11-14",42.4586,43.2992,42.0285,42.3315,143800.0],["2017-11-15",42.1947,43.0353,42.1947,42.2827,72100.0],["2017-11-16",42.4195,43.9149,42.3853,42.6638,64000.0],["2017-11-17",42.3217,42.3608,41.4323,41.706,105900.0],["2017-11-20",41.6864,42.3999,40.4647,41.7549,99800.0],["2017-11-21",42.1263,42.2191,41.6376,41.9015,90800.0],["2017-11-22",41.9112,42.009,41.4128,41.4421,38100.0],["2017-11-24",41.4812,41.6082,40.6601,40.9631,29100.0],["2017-11-27",40.9534,41.3932,40.9534,41.0902,59000.0],["2017-11-28",41.1977,42.4772,41.188,42.3315,53000.0],["2017-11-29",42.4294,44.2303,42.4294,43.3886,49500.0],["2017-11-30",43.7409,44.0825,42.312,43.6431,89500.0],["2017-12-01",43.9856,44.2891,41.9107,42.9188,63700.0],["2017-12-04",43.555,43.5843,41.5974,42.3609,181000.0],["2017-12-05",42.6056,42.999,41.6562,41.9302,56300.0],["2017-12-06",42.0281,42.7612,41.4996,42.4196,98800.0],["2017-12-07",42.449,43.046,41.4702,41.5779,124700.0],["2017-12-08",41.8421,42.1064,40.6128,41.2353,69100.0],["2017-12-11",41.2451,41.7589,40.8634,41.6366,141600.0],["2017-12-12",41.6464,42.3217,41.1962,42.2141,138600.0],["2017-12-13",42.2728,43.7997,41.6464,43.0656,143400.0],["2017-12-14",43.095,43.3984,42.2141,42.4098,73100.0],["2017-12-15",42.449,44.2303,42.2826,43.8975,129800.0],["2017-12-18",44.0737,44.2108,43.7801,44.0052,50000.0],["2017-12-19",44.1912,44.2137,43.5158,43.692,32500.0],["2017-12-20",43.8486,44.0444,43.4258,43.7214,31800.0],["2017-12-21",43.7605,44.2695,43.4669,44.1422,46400.0],["2017-12-22",44.2695,44.4594,44.0933,44.3282,38700.0],["2017-12-26",44.1912,44.3576,44.0444,44.152,53100.0],["2017-12-27",44.2793,44.5827,43.8878,44.0835,41500.0],["2017-12-28",44.289,44.4163,43.8682,44.4163,38800.0],["2017-12-29",44.8714,45.2091,44.015,44.0444,66100.0],["2018-01-02",44.2205,44.2988,42.0868,42.5273,119700.0],["2018-01-03",42.4098,42.5468,40.9612,42.0673,116400.0],["2018-01-04",42.3707,42.9286,42.0281,42.586,55900.0],["2018-01-05",42.8209,44.201,42.5762,44.0052,37000.0],["2018-01-08",44.0346,44.338,43.5599,44.2303,49200.0],["2018-01-09",44.3869,44.4163,43.1928,43.2026,79000.0],["2018-01-10",43.2711,43.4962,42.6545,43.0558,61100.0],["2018-01-11",43.1243,43.7311,42.4685,43.046,94300.0],["2018-01-12",43.1047,43.3592,42.7035,43.0167,99400.0],["2018-01-16",43.2026,43.9661,42.5762,42.8013,75700.0],["2018-01-17",42.9677,44.9057,42.4832,44.661,66000.0],["2018-01-18",44.338,44.7001,43.2124,44.0346,35100.0],["2018-01-19",43.8682,44.8372,43.0607,44.2401,63600.0],["2018-01-22",44.8078,45.5908,44.3478,45.3657,35800.0],["2018-01-23",45.1406,47.3036,45.1406,47.1275,45900.0],["2018-01-24",47.3722,48.1258,46.4913,46.6283,84300.0],["2018-01-25",46.7653,47.5581,46.1781,47.0883,24600.0],["2018-01-26",47.2058,47.7147,46.7849,47.2058,35200.0],["2018-01-29",46.9317,47.9007,46.736,47.2547,52500.0],["2018-01-30",46.9024,47.4554,46.5794,46.9807,49600.0],["2018-01-31",46.9904,47.5288,46.2662,46.7066,58100.0],["2018-02-01",46.6577,47.2351,46.5011,46.9611,77600.0],["2018-02-02",46.7653,47.4602,46.041,46.55,60400.0],["2018-02-05",46.0802,46.3151,43.7507,43.7507,58900.0],["2018-02-06",42.7622,45.1797,42.7622,43.878,109900.0],["2018-02-07",43.5941,44.984,43.4571,44.7686,75000.0],["2018-02-08",44.661,44.661,43.5745,43.8094,60900.0],["2018-02-09",44.0541,45.3197,43.0362,44.7295,72000.0],["2018-02-12",44.8665,45.8649,44.0933,45.1014,69500.0],["2018-02-13",45.1112,45.8942,44.8959,45.5223,31100.0],["2018-02-14",45.1797,46.7066,44.1716,46.4913,56800.0],["2018-02-15",46.9807,47.5973,46.5304,47.5386,49000.0],["2018-02-16",47.3819,48.0279,47.3819,47.8909,45300.0],["2018-02-20",48.0475,48.2628,47.47,47.6854,92700.0],["2018-02-21",47.9398,49.9365,47.8615,48.3411,205500.0],["2018-02-22",48.5956,50.0638,46.7702,46.9513,156900.0],["2018-02-23",47.2939,48.6103,46.7849,47.3624,77400.0],["2018-02-26",47.6854,50.8859,47.6854,49.1633,171500.0],["2018-02-27",49.0065,49.1927,47.2226,47.9675,188400.0],["2018-02-28",48.2126,49.8788,47.1932,48.0264,152900.0],["2018-03-01",48.0656,51.79,47.2618,48.9477,128300.0],["2018-03-02",48.9673,49.7318,48.8693,48.9869,134900.0],["2018-03-05",49.0065,50.0552,48.8889,49.8004,125300.0],["2018-03-06",50.114,51.202,49.0457,50.7021,133400.0],["2018-03-07",49.918,51.2118,49.918,50.8197,98200.0],["2018-03-08",50.9177,51.545,50.1728,51.4078,139600.0],["2018-03-09",51.7901,52.1821,51.5548,51.9077,55600.0],["2018-03-12",52.0155,52.0155,51.2118,51.8783,48700.0],["2018-03-13",52.1919,53.0054,51.9273,52.5937,94900.0],["2018-03-14",53.0642,53.2602,52.0155,52.2115,68800.0],["2018-03-15",52.4859,54.0051,51.9959,52.4467,48500.0],["2018-03-16",52.3095,52.9456,51.9469,52.5349,104300.0],["2018-03-19",52.2997,52.7898,50.9961,51.3588,133500.0],["2018-03-20",51.4372,52.2458,51.4274,51.9175,57400.0],["2018-03-21",51.9175,52.3193,51.5058,51.5548,103900.0],["2018-03-22",51.1725,51.839,51.0275,51.2608,57500.0],["2018-03-23",51.3098,51.7018,50.3787,50.3885,68500.0],["2018-03-26",50.9667,51.3441,49.9474,50.261,111300.0],["2018-03-27",50.4767,50.7511,49.2515,49.4769,80900.0],["2018-03-28",49.5749,50.6041,49.5553,50.359,139600.0],["2018-03-29",50.6237,50.9079,49.869,50.3101,100700.0],["2018-04-02",50.0846,52.6231,49.0653,49.3397,63100.0],["2018-04-03",49.6632,50.7413,49.6632,50.4865,84500.0],["2018-04-04",50.261,51.4568,49.7416,50.5159,111300.0],["2018-04-05",50.8001,51.099,50.0846,50.2904,52700.0],["2018-04-06",50.1434,50.5355,49.3593,49.3985,178000.0],["2018-04-09",49.9866,50.8168,49.8102,50.1238,69400.0],["2018-04-10",50.7021,51.6773,50.4179,51.5842,52900.0],["2018-04-11",51.6038,52.1821,51.447,51.9175,39400.0],["2018-04-12",52.3389,52.5937,51.5646,51.643,74200.0],["2018-04-13",51.6038,51.7018,50.359,50.6531,179600.0],["2018-04-16",51.0353,52.5937,50.8981,52.2899,41400.0],["2018-04-17",52.5545,52.9711,51.888,51.9273,37000.0],["2018-04-18",52.2899,52.2899,51.0353,51.1284,75400.0],["2018-04-19",51.104,52.4663,51.0157,52.2213,132200.0],["2018-04-20",52.2311,53.4063,51.9175,52.4565,440500.0],["2018-04-23",52.5153,53.319,52.2605,52.8976,181200.0],["2018-04-24",53.2994,54.3482,51.4862,51.9175,96400.0],["2018-04-25",51.8881,52.3977,51.4274,51.5744,71800.0],["2018-04-26",51.7018,52.2997,51.0549,51.5744,47100.0],["2018-04-27",51.5254,52.1723,50.8589,51.1137,36500.0],["2018-04-30",51.2118,51.6626,50.5257,50.5257,52000.0],["2018-05-01",50.4571,51.3784,49.9866,50.2316,50900.0],["2018-05-02",50.4767,51.6626,49.2907,49.4671,89900.0],["2018-05-03",49.3691,50.0356,48.6438,49.4279,133200.0],["2018-05-04",49.2025,52.0939,49.2025,50.9373,144700.0],["2018-05-07",50.5061,51.0941,49.7318,49.9278,79700.0],["2018-05-08",50.2316,50.8785,50.1826,50.8099,54300.0],["2018-05-09",50.8589,51.7802,50.5796,51.5254,41000.0],["2018-05-10",51.6724,53.2014,50.7413,51.5744,71000.0],["2018-05-11",51.6626,52.9074,51.3588,51.79,79400.0],["2018-05-14",51.9469,51.9469,50.0258,50.065,40000.0],["2018-05-15",50.0356,50.4963,49.673,49.9474,93000.0],["2018-05-16",50.016,51.5156,49.9866,50.8197,72400.0],["2018-05-17",50.9863,52.2801,50.2316,52.1037,62400.0],["2018-05-18",52.2311,52.829,51.3843,52.6624,123500.0],["2018-05-21",52.6819,52.7506,51.9469,52.4173,44800.0],["2018-05-22",52.2017,52.5741,51.7802,52.1135,93700.0],["2018-05-23",52.2213,52.7408,52.1919,52.6232,58000.0],["2018-05-24",52.7506,53.368,52.0645,53.368,39000.0],["2018-05-25",53.221,53.7209,53.1622,53.2504,38200.0],["2018-05-29",52.927,53.1534,51.8047,52.3585,47600.0],["2018-05-30",52.4957,53.5935,52.3879,52.5937,72100.0],["2018-05-31",52.6134,52.9554,51.4568,51.9077,93400.0],["2018-06-01",52.3297,53.213,51.6819,52.6045,89600.0],["2018-06-04",52.8498,53.3013,52.4671,53.0854,41200.0],["2018-06-05",53.0167,53.3945,52.5456,52.8302,38800.0],["2018-06-06",52.948,53.1442,52.526,52.8204,46900.0],["2018-06-07",53.8234,53.9392,52.6732,53.7527,43200.0],["2018-06-08",53.6644,55.4899,53.6644,55.431,113400.0],["2018-06-11",55.2543,55.6322,53.7527,53.8214,119900.0],["2018-06-12",54.2042,54.2042,52.0156,53.1246,166900.0],["2018-06-13",52.6535,53.0854,52.313,52.7909,73700.0],["2018-06-14",52.7124,52.7124,51.574,52.0254,91600.0],["2018-06-15",52.1923,52.997,51.7899,51.9175,100400.0],["2018-06-18",51.7801,53.1148,51.6427,52.8302,111400.0],["2018-06-19",52.7909,53.2915,52.0401,52.7615,186200.0],["2018-06-20",52.7222,52.8498,51.1225,51.3286,150400.0],["2018-06-21",51.2403,51.8488,49.8467,50.0037,111600.0],["2018-06-22",50.6023,51.0342,49.5915,50.9753,736600.0],["2018-06-25",50.6122,52.575,50.5827,52.3493,102000.0],["2018-06-26",52.5161,52.5161,51.4464,51.9273,119700.0],["2018-06-27",51.8291,52.5053,50.3276,50.4159,106600.0],["2018-06-28",50.4551,53.3013,50.3766,53.1933,185800.0],["2018-06-29",53.1639,53.9294,52.8204,53.8411,114100.0],["2018-07-02",53.3307,54.2533,53.3307,54.1453,93800.0],["2018-07-03",54.4692,54.7538,53.9098,53.9981,47300.0],["2018-07-05",54.4495,55.3623,53.8901,55.2151,127600.0],["2018-07-06",55.0286,56.1572,54.1649,54.4103,80800.0],["2018-07-09",54.4594,54.744,53.8803,54.1748,100100.0],["2018-07-10",54.4692,54.7194,53.4092,53.9392,50500.0],["2018-07-11",53.8411,54.2827,53.1835,53.6644,52600.0],["2018-07-12",53.8411,53.8411,52.997,53.7037,65700.0],["2018-07-13",53.8803,54.3907,53.8116,53.9785,44000.0],["2018-07-16",53.9294,54.7243,53.9294,54.6655,28200.0],["2018-07-17",54.5281,55.696,54.2533,54.6556,38400.0],["2018-07-18",54.6066,56.1769,54.587,56.1376,98000.0],["2018-07-19",55.745,56.8639,55.6076,56.7854,50000.0],["2018-07-20",56.4222,57.3055,56.2299,56.7854,73400.0],["2018-07-23",57.0209,57.5803,56.3437,57.2172,36500.0],["2018-07-24",57.5116,57.756,56.4026,56.805,37500.0],["2018-07-25",57.0896,57.7864,56.4075,57.6392,41600.0],["2018-07-26",57.806,59.1702,57.7079,59.023,101000.0],["2018-07-27",59.18,59.4156,57.9042,58.9052,85300.0],["2018-07-30",59.1113,60.1713,57.2564,57.4135,77800.0],["2018-07-31",57.649,58.6991,57.6196,58.125,60000.0],["2018-08-01",58.3851,59.4058,58.0219,59.0132,66200.0],["2018-08-02",59.0819,60.1713,59.0083,59.8474,42900.0],["2018-08-03",59.9554,60.5295,58.6501,59.1015,42000.0],["2018-08-06",59.7885,62.1979,57.6686,58.0416,126800.0],["2018-08-07",57.4135,57.9042,54.4603,57.5214,149000.0],["2018-08-08",57.4527,58.5912,56.9227,58.0514,109100.0],["2018-08-09",58.1397,58.493,57.9051,58.1397,64100.0],["2018-08-10",58.1495,58.5519,57.7177,57.8453,103400.0],["2018-08-13",57.9532,58.5912,57.5312,57.7373,71000.0],["2018-08-14",57.8649,58.6599,57.7668,58.4832,106100.0],["2018-08-15",58.336,59.4744,58.2084,59.4057,126800.0],["2018-08-16",59.5628,60.5687,59.1408,60.0829,89500.0],["2018-08-17",60.0142,60.4362,59.4057,59.4843,87100.0],["2018-08-20",59.4254,59.9652,59.0672,59.7983,54000.0],["2018-08-21",59.9652,60.5344,59.7444,60.0928,73000.0],["2018-08-22",60.3087,60.3087,58.8365,58.9052,43500.0],["2018-08-23",58.9543,59.5088,58.6255,58.7875,32800.0],["2018-08-24",58.8267,59.602,58.493,59.1996,55800.0],["2018-08-27",59.3469,60.0437,58.4636,59.1702,70400.0],["2018-08-28",59.3959,59.7787,59.2193,59.4156,45600.0],["2018-08-29",59.6119,59.9259,59.1898,59.3174,43200.0],["2018-08-30",59.6122,59.7498,58.944,59.1799,37100.0],["2018-08-31",59.3174,60.3491,58.9539,59.7104,53400.0],["2018-09-04",59.7203,60.1821,58.9833,59.8185,46200.0],["2018-09-05",60.1133,61.4201,59.8185,60.4081,76200.0],["2018-09-06",60.5358,61.1548,60.0642,60.8208,33600.0],["2018-09-07",60.8109,61.0074,59.6957,59.9364,57700.0],["2018-09-10",60.2017,60.3295,58.5314,58.8556,61500.0],["2018-09-11",58.7574,59.8382,58.5068,58.944,34000.0],["2018-09-12",58.6984,58.6984,57.4309,57.6864,55900.0],["2018-09-13",58.0303,59.622,57.4584,59.1995,63600.0],["2018-09-14",59.2781,60.5358,58.9391,60.0544,32500.0],["2018-09-17",59.8185,59.8185,58.9686,59.2683,42700.0],["2018-09-18",59.4157,60.8109,59.2388,60.1624,72700.0],["2018-09-19",60.3196,60.3196,58.0892,59.0521,36300.0],["2018-09-20",59.2388,60.4867,59.2388,60.4375,32900.0],["2018-09-21",60.3688,62.1079,59.9659,62.0195,257900.0],["2018-09-24",61.9212,63.2084,61.0467,61.2236,65700.0],["2018-09-25",61.4299,62.2062,61.0566,61.8131,84500.0],["2018-09-26",61.8917,62.1669,61.1941,61.1941,69800.0],["2018-09-27",61.086,62.0097,61.0566,61.312,31200.0],["2018-09-28",60.9976,62.7466,60.9976,62.7466,63000.0],["2018-10-01",62.8645,63.8372,61.371,61.7051,63500.0],["2018-10-02",61.6166,62.9038,60.4768,60.8404,37200.0],["2018-10-03",60.978,62.2946,60.0691,61.8131,37100.0],["2018-10-04",61.99,62.049,59.7743,60.2214,56200.0],["2018-10-05",60.4179,60.8011,59.4452,60.0249,44300.0],["2018-10-08",59.7891,60.2902,59.1111,59.907,25700.0],["2018-10-09",59.6613,61.1696,59.2634,60.6046,28600.0],["2018-10-10",60.4474,60.6144,59.0423,59.4746,92300.0],["2018-10-11",59.0226,59.9463,57.8485,58.1776,84800.0],["2018-10-12",58.6198,59.003,56.2322,56.7922,72600.0],["2018-10-15",56.7628,57.372,55.6918,56.694,38000.0],["2018-10-16",56.8021,60.0543,56.07,59.4255,38300.0],["2018-10-17",59.2781,59.6712,58.1187,59.6122,34400.0],["2018-10-18",59.3174,60.3295,59.1995,60.1428,79500.0],["2018-10-19",59.7596,60.4572,58.61,58.9342,36100.0],["2018-10-22",58.9539,59.4648,58.5609,58.61,34400.0],["2018-10-23",58.0696,58.9932,57.1361,57.8338,41900.0],["2018-10-24",57.7748,57.8092,56.3599,56.5269,30200.0],["2018-10-25",56.4975,58.9018,56.3501,57.5095,42300.0],["2018-10-26",56.8217,58.0303,55.6721,57.6569,107200.0],["2018-10-29",57.8534,58.718,57.1852,57.7551,35300.0],["2018-10-30",57.5193,59.1602,57.2442,58.7377,49300.0],["2018-10-31",59.3273,60.3983,58.3643,58.6689,58500.0],["2018-11-01",58.4233,59.341,56.3992,56.8315,148500.0],["2018-11-02",57.48,61.4692,56.9887,59.3666,208400.0],["2018-11-05",59.7596,60.526,58.1138,58.9342,54700.0],["2018-11-06",58.61,60.0052,57.1656,60.0052,60300.0],["2018-11-07",59.8382,60.3589,59.3371,60.1723,51900.0],["2018-11-08",60.526,60.9976,59.0718,59.8677,87500.0],["2018-11-09",59.4746,60.2509,58.5952,59.1307,60100.0],["2018-11-12",59.396,59.5926,58.4626,58.6591,60500.0],["2018-11-13",59.0423,59.4845,58.5216,58.8261,105800.0],["2018-11-14",58.8163,61.2098,57.3818,57.7551,60300.0],["2018-11-15",57.8436,59.0914,57.1067,58.777,45800.0],["2018-11-16",58.3152,60.0642,58.3152,59.9954,58600.0],["2018-11-19",59.8382,61.4299,59.0128,59.5925,37000.0],["2018-11-20",59.2093,60.5751,58.5903,59.7792,45400.0],["2018-11-21",59.8775,60.0642,58.4626,58.6002,28400.0],["2018-11-23",58.1187,60.0543,57.9124,59.396,21700.0],["2018-11-26",59.3665,60.0828,58.5412,59.3469,66100.0],["2018-11-27",59.2585,60.6144,58.2612,58.5412,50300.0],["2018-11-28",58.3643,60.4572,58.3643,60.4572,57500.0],["2018-11-29",59.9949,61.3523,59.8178,61.0179,49500.0],["2018-11-30",60.7326,61.7753,60.1601,61.195,55300.0],["2018-12-03",61.9327,62.3449,60.2605,61.5392,45200.0],["2018-12-04",61.8147,62.3557,58.2144,58.598,73400.0],["2018-12-06",58.2538,58.9915,57.0537,57.4078,107500.0],["2018-12-07",57.9783,59.6014,57.3242,57.9291,101300.0],["2018-12-10",58.0078,59.7096,57.3979,59.3456,79100.0],["2018-12-11",59.4047,60.29,58.417,60.0145,119000.0],["2018-12-12",60.7917,60.7917,57.4471,57.6045,70800.0],["2018-12-13",57.5357,57.9586,57.0438,57.516,63900.0],["2018-12-14",57.3192,57.3488,56.5471,56.7585,93700.0],["2018-12-17",56.9553,57.1619,53.7583,54.3879,116200.0],["2018-12-18",54.7813,55.406,53.5852,53.6895,142400.0],["2018-12-19",53.955,55.2633,53.5321,53.8173,141900.0],["2018-12-20",53.896,53.896,52.3556,52.9714,96700.0],["2018-12-21",52.814,53.6108,51.4762,51.8893,206100.0],["2018-12-24",51.8008,52.1057,50.3056,50.3056,28900.0],["2018-12-26",50.4039,51.8106,49.5186,51.6139,169700.0],["2018-12-27",51.0925,52.2139,50.3882,52.027,118400.0],["2018-12-28",52.1352,53.4042,52.1156,53.1976,143800.0],["2018-12-31",53.3157,55.0765,53.3157,54.6535,101700.0],["2019-01-02",53.9354,54.9486,53.5124,54.7813,105500.0],["2019-01-03",55.0273,55.9962,54.6928,55.647,121600.0],["2019-01-04",55.9913,57.998,55.9913,56.5717,101600.0],["2019-01-07",56.5716,57.998,56.2765,57.1422,89200.0],["2019-01-08",57.4078,58.421,55.6667,56.0798,89000.0],["2019-01-09",56.552,56.7586,55.106,55.7749,180000.0],["2019-01-10",55.7552,56.6503,55.6273,56.552,57700.0],["2019-01-11",56.1683,56.9946,56.07,56.4438,62400.0],["2019-01-14",56.3552,56.7586,55.7749,56.1782,70200.0],["2019-01-15",56.188,56.5815,55.5781,56.5815,54400.0],["2019-01-16",56.611,57.634,56.4093,57.2307,48500.0],["2019-01-17",57.2307,57.8406,56.7684,57.1914,42400.0],["2019-01-18",57.1914,59.8572,57.1914,59.4932,115900.0],["2019-01-22",59.1489,60.0047,58.0373,58.2439,59000.0],["2019-01-23",58.6866,59.1784,58.2538,59.1686,47200.0],["2019-01-24",59.2768,59.2768,57.7521,58.0472,37200.0],["2019-01-25",58.2046,58.5784,56.6602,56.7487,55600.0],["2019-01-28",56.5815,57.575,56.0896,56.5618,57600.0],["2019-01-29",56.552,57.4275,56.552,56.8766,40100.0],["2019-01-30",56.8864,57.2947,56.4143,57.0537,28000.0],["2019-01-31",57.0438,57.2996,56.6287,57.0537,64600.0],["2019-02-01",57.0241,57.3684,56.8864,57.2701,50400.0],["2019-02-04",57.575,58.2833,57.2553,57.9685,172900.0],["2019-02-05",58.2537,58.5095,57.2701,58.2144,81100.0],["2019-02-06",58.2046,58.6423,57.575,58.48,42300.0],["2019-02-07",58.1259,58.8243,58.0472,58.3029,30300.0],["2019-02-08",58.2341,58.6571,58.2341,58.5489,41000.0],["2019-02-11",58.539,58.539,57.5947,57.9783,52300.0],["2019-02-12",58.3029,58.3865,57.7531,58.1357,39700.0],["2019-02-13",58.1357,58.7259,58.0373,58.7259,48000.0],["2019-02-14",58.4505,59.4243,58.0767,58.9522,67700.0],["2019-02-15",59.0604,60.3313,59.0604,59.4735,94300.0],["2019-02-19",59.4538,60.8802,59.3653,60.6244,70600.0],["2019-02-20",60.8212,61.0572,60.0736,61.0277,48300.0],["2019-02-21",61.1556,61.195,60.1031,60.6539,39300.0],["2019-02-22",60.4966,65.4494,60.4966,65.0018,199300.0],["2019-02-25",65.474,65.7297,64.1362,64.4706,115100.0],["2019-02-26",64.451,66.6347,64.1362,66.1134,102700.0],["2019-02-27",65.8967,66.3399,65.5816,66.005,65900.0],["2019-02-28",65.9657,66.0937,65.4043,65.749,110400.0],["2019-03-01",65.8869,66.4285,65.03,65.6505,76000.0],["2019-03-04",65.6406,65.6406,64.7543,65.1974,42100.0],["2019-03-05",65.3353,65.8869,64.8626,65.7588,45400.0],["2019-03-06",65.8967,65.8967,64.5376,65.0694,68300.0],["2019-03-07",64.9611,65.5816,64.2126,65.2369,41300.0],["2019-03-08",64.9513,66.1232,64.3111,65.7588,43200.0],["2019-03-11",65.7588,67.3346,65.6308,66.9013,44700.0],["2019-03-12",67.1278,67.502,66.4975,67.1869,44800.0],["2019-03-13",67.502,67.8467,66.98,67.2459,30100.0],["2019-03-14",67.246,68.2998,66.7831,67.699,43900.0],["2019-03-15",67.571,68.9005,67.571,68.2505,147200.0],["2019-03-18",68.4574,68.8021,67.6005,68.152,35300.0],["2019-03-19",68.2899,68.5213,67.177,67.2854,38400.0],["2019-03-20",67.0785,68.2998,66.9702,66.9702,29600.0],["2019-03-21",66.655,68.2505,66.655,67.7679,47900.0],["2019-03-22",67.9945,68.2013,67.0244,67.0687,50800.0],["2019-03-25",67.305,68.28,66.9702,67.9747,30800.0],["2019-03-26",68.3096,68.6642,65.877,67.0293,119400.0],["2019-03-27",66.7338,67.7187,66.0838,67.5414,74700.0],["2019-03-28",67.5513,67.8369,66.4778,66.98,62300.0],["2019-03-29",67.1967,67.7679,66.8422,67.5316,73500.0],["2019-04-01",67.8664,67.9255,66.5122,67.2952,40000.0],["2019-04-02",67.246,67.2952,64.6558,65.1876,129400.0],["2019-04-03",65.6702,67.4232,64.5475,66.7634,107800.0],["2019-04-04",66.7536,66.7536,65.5619,65.749,43500.0],["2019-04-05",65.6899,66.7339,65.5717,66.7043,61200.0],["2019-04-08",66.6945,67.4725,66.2316,67.2164,53300.0],["2019-04-09",67.1967,67.5119,66.6649,67.118,41200.0],["2019-04-10",67.1179,68.1323,66.9899,67.1869,28400.0],["2019-04-11",67.2459,68.1914,67.2459,68.1225,58600.0],["2019-04-12",68.3785,68.6838,65.5422,68.1028,47600.0],["2019-04-15",68.1914,68.3786,67.2066,67.4036,17800.0],["2019-04-16",67.7285,68.2603,67.4429,67.9747,24300.0],["2019-04-17",68.0043,68.3391,66.724,67.4429,28200.0],["2019-04-18",67.2657,68.3096,67.0391,68.2604,22900.0],["2019-04-22",68.1422,68.6051,67.9452,68.5755,19000.0],["2019-04-23",68.4967,70.4073,67.827,69.4816,119800.0],["2019-04-24",69.2255,71.2199,69.2255,71.018,58600.0],["2019-04-25",70.8013,71.5695,69.8164,71.343,62300.0],["2019-04-26",71.599,71.993,70.1217,70.3286,49500.0],["2019-04-29",69.9346,70.565,69.3437,70.3384,45600.0],["2019-04-30",70.3876,71.8058,69.6392,71.5005,143500.0],["2019-05-01",71.3626,73.3521,70.2892,72.7907,99200.0],["2019-05-02",72.3377,73.3028,71.2642,73.0172,74400.0],["2019-05-03",74.8491,83.9196,74.1803,80.6105,294900.0],["2019-05-06",80.2855,81.743,80.0491,80.5908,125700.0],["2019-05-07",79.8718,80.965,78.5029,78.9658,61200.0],["2019-05-08",79.0642,79.6551,78.6407,78.8377,37500.0],["2019-05-09",78.6014,79.6847,78.4103,79.5468,60600.0],["2019-05-10",79.6847,80.9355,79.2809,80.8567,47800.0],["2019-05-13",80.4824,80.8074,79.3991,80.64,166700.0],["2019-05-14",80.9256,81.4476,80.509,80.9158,155800.0],["2019-05-15",81.2703,84.5105,80.4923,84.1166,190200.0],["2019-05-16",84.6976,86.5196,84.5016,85.3476,129700.0],["2019-05-17",84.6582,85.19,82.6511,83.7324,84400.0],["2019-05-20",83.5059,83.5059,82.4472,82.7377,136500.0],["2019-05-21",83.0726,83.5847,82.462,82.7181,81100.0],["2019-05-22",82.6393,84.4711,82.4551,83.3681,80800.0],["2019-05-23",82.8264,83.2489,82.068,82.787,51700.0],["2019-05-24",82.2847,84.2938,82.2847,84.1067,37900.0],["2019-05-28",84.5302,85.3575,84.4514,84.737,68700.0],["2019-05-29",84.3036,84.3824,81.1127,81.3688,99900.0],["2019-05-30",81.7824,83.2154,81.684,82.6294,88200.0],["2019-05-31",81.9394,83.4871,80.2931,82.5999,120500.0],["2019-06-03",82.8759,85.9811,82.5111,85.8825,109500.0],["2019-06-04",86.0896,86.6219,84.5221,85.0939,117200.0],["2019-06-05",85.2615,87.7161,84.7193,85.1531,62900.0],["2019-06-06",85.2024,86.2966,85.0939,86.2769,46800.0],["2019-06-07",86.4642,87.7358,86.129,86.129,52300.0],["2019-06-10",85.6558,86.4346,85.0249,85.715,64600.0],["2019-06-11",86.267,88.3865,85.2615,85.8924,49800.0],["2019-06-12",85.6558,86.4543,85.4044,86.0107,43500.0],["2019-06-13",86.0896,88.2583,86.0896,88.0809,59400.0],["2019-06-14",88.2484,89.9539,87.9823,87.9823,71700.0],["2019-06-17",88.2288,88.4653,86.7994,87.0951,68500.0],["2019-06-18",87.1246,87.8837,85.1333,85.6164,91800.0],["2019-06-19",85.5375,87.5288,85.5375,87.4992,69100.0],["2019-06-20",87.8147,88.8596,86.8782,88.3273,57700.0],["2019-06-21",87.8837,88.8399,85.6459,86.1881,139600.0],["2019-06-24",86.3557,88.2287,86.2374,87.7358,147500.0],["2019-06-25",87.9922,88.8143,85.853,86.1191,129800.0],["2019-06-26",87.0458,89.8257,86.2571,86.2966,195100.0],["2019-06-27",86.5825,89.4018,86.5825,89.4018,132500.0],["2019-06-28",89.6877,92.2212,89.6867,90.1806,249100.0],["2019-07-01",97.091,98.2838,90.2595,91.679,154300.0],["2019-07-02",92.1719,93.0986,91.5597,93.0591,77200.0],["2019-07-03",93.4929,94.8681,92.9014,93.1873,58800.0],["2019-07-05",93.3844,94.4984,92.4479,94.4195,110600.0],["2019-07-08",94.2125,94.6364,92.9113,93.3943,78600.0],["2019-07-09",93.276,94.666,92.9704,94.528,74100.0],["2019-07-10",94.6463,95.2772,93.3352,93.6309,86800.0],["2019-07-11",93.6112,94.18,92.9408,93.6506,124500.0],["2019-07-12",93.2366,94.7547,93.1282,94.6167,78300.0],["2019-07-15",95.2673,95.8884,94.1435,95.3856,102600.0],["2019-07-16",95.5532,96.4996,93.3253,93.3253,85400.0],["2019-07-17",93.2267,93.6082,90.5404,90.6932,170200.0],["2019-07-18",90.4369,90.8017,89.599,90.3975,166000.0],["2019-07-19",90.8904,90.915,89.3526,89.4807,87800.0],["2019-07-22",89.8159,90.5848,88.8695,89.0765,66700.0],["2019-07-23",89.3821,89.3821,87.4401,88.5146,86600.0],["2019-07-24",88.4555,89.3723,88.2386,89.1554,154000.0],["2019-07-25",89.2244,89.9095,87.8344,88.0513,132800.0],["2019-07-26",88.1795,89.7469,87.45,89.3821,138300.0],["2019-07-29",89.5497,89.5497,86.6909,86.7205,126000.0],["2019-07-30",86.8782,89.8356,86.5825,89.6187,124000.0],["2019-07-31",89.8356,90.9594,88.0809,88.5836,125100.0],["2019-08-01",88.3273,89.4807,87.8048,88.7019,122300.0],["2019-08-02",90.151,92.1818,87.7555,88.8794,175900.0],["2019-08-05",87.933,90.8017,87.7556,90.7228,177500.0],["2019-08-06",91.1664,93.695,91.1664,91.8171,147400.0],["2019-08-07",88.7216,94.6019,88.7216,94.1041,148100.0],["2019-08-08",93.8872,94.804,90.0327,91.748,535200.0],["2019-08-09",91.2453,93.4929,91.2453,92.2311,132100.0],["2019-08-12",92.2804,93.8182,91.9649,93.6605,92800.0],["2019-08-13",93.7492,94.8434,93.0986,94.7153,93200.0],["2019-08-14",94.0449,94.3703,91.679,92.3789,60700.0],["2019-08-15",92.655,93.0749,91.679,92.1916,85300.0],["2019-08-16",92.6845,95.4053,92.6845,94.597,85800.0],["2019-08-19",95.4349,96.194,94.252,95.1195,85800.0],["2019-08-20",94.9518,95.8637,93.2957,93.5027,67800.0],["2019-08-21",93.6999,94.4491,92.3987,93.2563,65400.0],["2019-08-22",93.1676,95.1638,92.4677,94.3111,78600.0],["2019-08-23",93.9858,95.4497,91.61,91.886,105500.0],["2019-08-26",92.6451,93.621,91.7677,93.483,115100.0],["2019-08-27",93.3056,95.1195,93.3056,94.3604,94800.0],["2019-08-28",93.6303,96.9947,93.6303,96.3336,119500.0],["2019-08-29",97.3203,98.6621,96.8664,97.044,130900.0],["2019-08-30",97.1525,97.9714,96.2744,96.9157,75400.0],["2019-09-03",96.9355,98.8594,96.5507,97.8629,142000.0],["2019-09-04",98.0799,100.1864,97.6656,99.185,112100.0],["2019-09-05",99.4711,101.4147,98.8495,101.0595,149700.0],["2019-09-06",100.951,102.5395,100.6156,101.0102,138800.0],["2019-09-09",101.6713,102.1251,98.9383,99.3132,169400.0],["2019-09-10",99.1554,99.3527,94.7452,96.5014,186000.0],["2019-09-11",97.1426,100.1913,96.4915,97.9517,170200.0],["2019-09-12",98.4351,98.8653,96.5803,97.044,155600.0],["2019-09-13",97.4189,100.6156,96.2251,100.3097,133600.0],["2019-09-16",99.7572,101.0398,98.9778,100.7537,89300.0],["2019-09-17",100.8622,103.3584,99.4513,100.2998,189500.0],["2019-09-18",100.507,101.4739,99.6092,100.9905,222000.0],["2019-09-19",101.0793,102.0856,99.4316,99.8164,259400.0],["2019-09-20",99.7177,101.9672,98.0504,98.1392,424100.0],["2019-09-23",97.7445,99.6388,96.7381,96.896,261700.0],["2019-09-24",97.4189,100.0828,96.8664,99.402,244700.0],["2019-09-25",99.6388,100.7931,98.0997,100.7241,135900.0],["2019-09-26",101.5233,102.1942,100.6353,101.1385,70300.0],["2019-09-27",101.5726,101.691,98.6522,99.8559,91100.0],["2019-09-30",100.0039,102.3126,99.402,101.9278,149400.0],["2019-10-01",102.5099,102.9391,100.2702,100.438,89800.0],["2019-10-02",99.7572,100.5583,98.1293,99.6092,132300.0],["2019-10-03",99.3922,100.6353,98.9778,100.2505,113900.0],["2019-10-04",100.6846,102.8749,100.3886,102.8354,77300.0],["2019-10-07",102.9736,103.4669,101.0793,101.5331,88200.0],["2019-10-08",101.1878,101.8784,99.8263,100.1124,124200.0],["2019-10-09",101.0003,102.5543,100.6945,102.1448,89500.0],["2019-10-10",102.352,103.3386,101.7403,102.7467,90700.0],["2019-10-11",103.3682,104.5719,102.4902,103.3979,98900.0],["2019-10-14",104.2365,104.9074,102.6283,103.5064,67700.0],["2019-10-15",103.3288,104.935,101.0595,101.6416,135100.0],["2019-10-16",101.3358,102.865,99.0074,102.4704,116700.0],["2019-10-17",102.944,104.8521,102.1152,104.2266,87500.0],["2019-10-18",104.2365,106.3577,103.7234,105.4697,126100.0],["2019-10-21",106.1801,106.8273,105.3464,105.9926,175600.0],["2019-10-22",105.9729,106.0015,104.049,104.1181,72400.0],["2019-10-23",103.753,105.4431,102.0955,103.0328,105800.0],["2019-10-24",103.8813,105.1244,102.8404,104.3055,87700.0],["2019-10-25",104.6607,105.8348,103.9888,104.2068,99900.0],["2019-10-28",104.2069,105.5289,103.901,104.5522,117900.0],["2019-10-29",104.5818,106.6862,104.5423,106.2788,79600.0],["2019-10-30",106.2886,106.5008,104.7791,105.2527,104700.0],["2019-10-31",105.4303,105.4303,103.3534,104.3055,167900.0],["2019-11-01",103.2597,103.832,85.7078,92.4365,899800.0],["2019-11-04",93.7388,95.5858,84.3797,85.2046,399400.0],["2019-11-05",83.5076,86.8226,80.9226,84.3659,379900.0],["2019-11-06",84.6816,86.7831,84.6816,86.5562,180400.0],["2019-11-07",86.5759,87.6514,84.0097,84.8987,174300.0],["2019-11-08",85.8163,87.2469,85.1848,86.2898,149000.0],["2019-11-11",86.1616,86.6203,84.2673,85.7965,103300.0],["2019-11-12",86.0432,87.977,85.7768,87.7895,101300.0],["2019-11-13",96.6987,99.5993,95.2089,97.4387,1063700.0],["2019-11-14",96.3336,97.1328,94.5281,95.6874,677000.0],["2019-11-15",95.6627,96.5803,93.6796,93.6994,3210100.0],["2019-11-18",93.3244,94.4689,91.7014,92.5055,404300.0],["2019-11-19",92.0024,95.1842,91.8642,94.39,194800.0],["2019-11-20",93.433,94.6959,93.433,94.6169,184700.0],["2019-11-21",94.5676,95.8502,93.6698,94.4886,178000.0],["2019-11-22",93.9065,94.7254,93.4329,93.9953,305000.0],["2019-11-25",94.3308,98.4351,94.3308,97.4682,328600.0],["2019-11-26",97.6458,100.586,97.3992,99.4316,493000.0],["2019-11-27",99.402,100.6758,99.0268,99.9056,122600.0],["2019-11-29",99.8068,100.8979,99.481,99.9846,89300.0],["2019-12-02",100.1327,101.1398,99.4613,100.8337,237200.0],["2019-12-03",100.4388,100.9522,98.2763,100.8041,180400.0],["2019-12-04",101.2583,101.2583,98.227,98.2369,119100.0],["2019-12-05",97.7629,99.1156,94.8599,96.1337,360800.0],["2019-12-06",96.1633,98.0098,95.8671,96.1337,153900.0],["2019-12-09",95.8473,97.2593,93.2505,94.6032,267500.0],["2019-12-10",94.7711,95.403,94.1786,94.9093,139100.0],["2019-12-11",94.5341,94.8748,93.5269,94.7118,120400.0],["2019-12-12",94.4551,95.6005,94.3415,94.929,169300.0],["2019-12-13",95.0278,97.5753,94.2971,97.2692,157700.0],["2019-12-16",97.5062,99.8365,96.7854,99.0169,178400.0],["2019-12-17",98.6417,101.3077,98.6417,100.9621,243500.0],["2019-12-18",100.6856,102.0038,100.4289,101.594,310500.0],["2019-12-19",101.3373,102.0097,100.972,101.0016,186100.0],["2019-12-20",101.6138,103.164,101.3571,102.0285,409200.0],["2019-12-23",101.7421,102.1667,96.1929,96.6076,146200.0],["2019-12-24",96.8249,98.7305,96.3509,98.306,57400.0],["2019-12-26",98.1282,98.2566,97.2642,97.8814,83100.0],["2019-12-27",97.9801,99.5402,97.1112,99.4217,177200.0],["2019-12-30",99.6785,100.1524,98.855,99.0169,89400.0],["2019-12-31",99.0663,100.9473,98.9873,100.3795,133500.0],["2020-01-02",100.6461,102.1667,99.5995,102.1667,171800.0],["2020-01-03",101.2287,103.5491,100.6767,103.3812,136900.0],["2020-01-06",102.8875,105.7905,102.4432,105.5338,183400.0],["2020-01-07",104.8623,106.3138,104.0823,104.5266,218900.0],["2020-01-08",104.1317,105.8892,103.9934,104.2304,230500.0],["2020-01-09",105.0203,106.9853,103.3339,105.4844,251500.0],["2020-01-10",105.4844,105.8102,101.8606,102.7888,198800.0],["2020-01-13",102.6802,104.5957,102.3741,104.497,127400.0],["2020-01-14",104.3785,105.1882,103.6281,104.5464,103700.0],["2020-01-15",104.6451,106.9754,104.0527,106.7878,95400.0],["2020-01-16",106.6693,108.3183,106.2398,107.7357,119700.0],["2020-01-17",108.7231,108.8317,107.0939,107.8542,104200.0],["2020-01-21",107.9233,109.3649,107.7061,109.1082,124900.0],["2020-01-22",109.1773,110.8164,108.9018,110.2536,105600.0],["2020-01-23",109.7994,109.7994,104.2107,107.8838,294500.0],["2020-01-24",108.1701,110.5893,107.8937,110.1943,174000.0],["2020-01-27",108.891,111.3002,108.1998,111.2311,132300.0],["2020-01-28",112.0704,114.8746,111.7742,114.6969,273300.0],["2020-01-29",114.9141,115.941,110.1894,111.9124,236200.0],["2020-01-30",111.3792,113.9721,110.7275,113.6799,280300.0],["2020-01-31",113.749,115.7732,111.5767,112.7813,291400.0],["2020-02-03",113.0084,114.4599,112.7122,113.5318,175800.0],["2020-02-04",115.941,116.2669,114.2822,115.2696,245900.0],["2020-02-05",115.8917,117.2148,114.0649,116.9284,221000.0],["2020-02-06",117.2148,119.0908,116.6717,118.8539,171600.0],["2020-02-07",119.4463,120.1572,118.0343,119.2883,183900.0],["2020-02-10",119.7524,121.2039,119.3278,120.9768,192000.0],["2020-02-11",121.4211,121.6976,119.1501,121.5495,171400.0],["2020-02-12",121.6482,122.6356,118.8736,122.5369,142800.0],["2020-02-13",121.8457,125.0943,121.3816,124.877,107800.0],["2020-02-14",125.1436,125.5238,124.2352,125.2523,116800.0],["2020-02-18",125.0252,125.9731,124.3981,125.3707,97100.0],["2020-02-19",125.5781,127.78,125.0054,126.131,160200.0],["2020-02-20",126.3483,126.447,122.211,123.5045,244000.0],["2020-02-21",125.0745,126.9999,118.5774,124.8375,239800.0],["2020-02-24",119.4957,125.8792,119.4957,124.7882,138100.0],["2020-02-25",125.4892,129.6067,124.7092,128.8168,236700.0],["2020-02-26",128.3725,130.9466,124.2599,125.9829,155600.0],["2020-02-27",124.4909,125.4889,121.6155,121.7538,173400.0],["2020-02-28",117.8805,120.7065,114.8767,120.0247,233100.0],["2020-03-02",121.3487,127.89,121.1907,127.8603,193700.0],["2020-03-03",128.4235,130.128,125.7951,127.2971,141000.0],["2020-03-04",128.6113,131.0963,127.3959,130.2219,155700.0],["2020-03-05",126.4374,129.9353,126.4374,127.3761,173100.0],["2020-03-06",125.1628,125.8139,119.0069,124.0561,164000.0],["2020-03-09",118.4338,119.3715,109.5113,112.7819,243000.0],["2020-03-10",116.596,118.3943,110.7029,117.4457,180100.0],["2020-03-11",115.0446,116.6849,111.2997,113.523,136900.0],["2020-03-12",106.0628,109.4125,98.8348,99.1658,289700.0],["2020-03-13",102.6538,103.7408,95.0356,103.2961,272600.0],["2020-03-16",91.8934,91.8934,82.1606,83.3266,461600.0],["2020-03-17",85.6585,98.2963,79.967,96.7154,369500.0],["2020-03-18",88.7908,93.8449,83.0993,92.1899,212100.0],["2020-03-19",90.4903,99.7389,86.0686,97.239,232100.0],["2020-03-20",97.7628,99.986,83.7712,85.3423,334400.0],["2020-03-23",84.6704,87.9292,82.8424,86.5774,255300.0],["2020-03-24",90.3421,94.7985,87.6841,93.7412,200700.0],["2020-03-25",94.1562,96.6195,91.0634,91.6662,160000.0],["2020-03-26",91.7452,101.3792,91.7452,101.3693,162300.0],["2020-03-27",97.7627,102.392,96.6561,97.7232,117300.0],["2020-03-30",99.2449,107.792,96.8547,105.7762,145800.0],["2020-03-31",105.6083,105.7268,99.9662,103.2862,223800.0],["2020-04-01",100.3417,101.8979,97.2489,98.8299,144400.0],["2020-04-02",98.7014,103.6419,97.3576,100.7666,110200.0],["2020-04-03",101.3002,103.7408,96.6709,98.3359,135300.0],["2020-04-06",103.1281,107.6339,101.6312,106.2209,145600.0],["2020-04-07",110.1041,113.266,105.4008,106.6952,139000.0],["2020-04-08",107.5548,108.2959,105.0154,106.3098,157700.0],["2020-04-09",108.8986,112.8471,108.1773,111.6258,152500.0],["2020-04-13",112.6435,113.3352,106.4383,107.5054,88900.0],["2020-04-14",112.0606,113.3155,110.5439,111.7345,160800.0],["2020-04-15",109.6792,111.8481,105.7268,106.7643,155100.0],["2020-04-16",106.9521,109.284,104.2546,108.454,206100.0],["2020-04-17",111.5764,113.4637,109.699,112.6534,214300.0],["2020-04-20",111.4578,113.4538,110.6674,112.0013,124300.0],["2020-04-21",109.2445,112.11,107.7228,109.2247,151800.0],["2020-04-22",111.3195,111.7177,104.4621,104.7387,199800.0],["2020-04-23",104.7091,106.043,102.2981,104.6399,231300.0],["2020-04-24",105.9442,106.0727,102.0017,102.5254,178000.0],["2020-04-27",102.4958,110.0646,102.4365,107.6042,211000.0],["2020-04-28",109.7385,112.5447,107.5548,109.9954,194700.0],["2020-04-29",113.4439,118.8686,111.8629,116.2699,278800.0],["2020-04-30",113.8787,114.9705,106.5865,107.3276,252300.0],["2020-05-01",104.0273,119.9209,100.895,118.2065,368900.0],["2020-05-04",116.1612,117.9773,113.7897,115.1434,224900.0],["2020-05-05",116.0723,129.4907,115.9438,126.971,371600.0],["2020-05-06",131.3977,133.1101,127.4848,127.633,271300.0],["2020-05-07",130.9728,132.5785,128.9472,129.8365,156900.0],["2020-05-08",132.1882,135.2217,131.4175,134.0261,149300.0],["2020-05-11",134.0359,135.7454,131.9609,133.5518,132300.0],["2020-05-12",133.611,134.8165,130.2713,130.2713,141500.0],["2020-05-13",130.0539,130.2416,126.6943,129.5499,147900.0],["2020-05-14",127.2279,129.1646,125.6272,128.8583,103100.0],["2020-05-15",127.7121,132.455,127.2378,131.4372,125600.0],["2020-05-18",134.8659,138.848,134.3818,137.4844,154700.0],["2020-05-19",137.0792,138.3045,133.5616,135.4588,162900.0],["2020-05-20",137.6425,144.1186,136.6643,140.8638,152100.0],["2020-05-21",140.508,144.164,139.5031,142.9486,127600.0],["2020-05-22",143.5711,149.144,142.1779,148.2646,95400.0],["2020-05-26",152.9384,154.4699,145.7647,146.6837,170200.0],["2020-05-27",149.48,150.0728,143.5118,149.6282,162400.0],["2020-05-28",150.6854,150.6854,145.824,146.3279,243700.0],["2020-05-29",145.5276,148.2646,144.2727,147.5433,167200.0],["2020-06-01",147.8003,150.3611,145.8338,149.0263,152700.0],["2020-06-02",148.7297,149.8667,146.9698,149.5009,112300.0],["2020-06-03",149.1153,157.104,147.4246,154.0687,104500.0],["2020-06-04",152.7241,153.6683,150.6873,152.6647,141900.0],["2020-06-05",157.3215,158.1817,154.3653,155.4331,194700.0],["2020-06-08",158.0136,158.1569,155.4726,157.0249,171800.0],["2020-06-09",156.5899,158.9429,156.0856,156.313,139500.0],["2020-06-10",155.9076,158.3497,155.3342,156.3328,128100.0],["2020-06-11",152.2297,155.9966,149.5405,149.669,166300.0],["2020-06-12",153.7424,154.2368,147.0588,150.2227,139400.0],["2020-06-15",146.6733,154.4049,146.3371,152.2297,278700.0],["2020-06-16",153.7622,157.3195,152.7834,154.4444,164200.0],["2020-06-17",155.2255,157.2473,154.3554,155.087,209500.0],["2020-06-18",152.3879,155.5616,150.0249,150.6082,254000.0],["2020-06-19",152.1308,155.6407,150.6577,150.7961,280500.0],["2020-06-22",150.7961,154.4741,150.3116,154.1774,172700.0],["2020-06-23",156.2537,156.2537,149.6591,149.8618,291800.0],["2020-06-24",148.3046,150.2622,147.1973,147.3554,132200.0],["2020-06-25",146.3766,148.5617,143.6281,148.1266,124000.0],["2020-06-26",146.6633,148.0277,142.6789,143.5687,298800.0],["2020-06-29",143.5786,151.8451,140.2507,150.0546,219900.0],["2020-06-30",154.3554,156.2142,152.3681,153.4557,206000.0],["2020-07-01",154.4246,156.5899,154.1379,155.176,102300.0],["2020-07-02",157.6082,158.9825,151.3399,152.0122,118000.0],["2020-07-06",155.354,157.6181,152.467,153.8215,106900.0],["2020-07-07",154.3653,155.7099,152.1892,153.2085,98000.0],["2020-07-08",152.9614,156.4119,152.7735,156.2043,87200.0],["2020-07-09",156.2043,156.402,151.2015,152.6252,125000.0],["2020-07-10",153.2679,157.2226,151.6118,156.4515,62600.0],["2020-07-13",158.1026,161.0192,154.4543,155.087,135900.0],["2020-07-14",154.3752,155.967,151.4289,155.789,118200.0],["2020-07-15",158.4387,162.9373,155.6111,157.5489,179000.0],["2020-07-16",156.0757,160.8709,156.0757,160.1788,83800.0],["2020-07-17",158.7156,161.0944,156.5207,160.2382,85600.0],["2020-07-20",160.0206,162.7989,159.8427,160.6237,75100.0],["2020-07-21",161.306,165.2014,160.6831,161.7904,79100.0],["2020-07-22",161.5828,164.1831,161.5828,163.0164,62000.0],["2020-07-23",162.5814,169.4874,162.178,166.1209,122300.0],["2020-07-24",164.6082,165.7749,161.9209,164.2325,81700.0],["2020-07-27",164.8455,168.82,163.2537,167.1887,86000.0],["2020-07-28",166.7834,167.426,162.5122,162.5221,92400.0],["2020-07-29",162.9076,165.3003,162.9076,164.7466,112600.0],["2020-07-30",162.9472,167.5387,162.9472,164.0347,127100.0],["2020-07-31",167.0899,192.796,167.0899,192.6971,348000.0],["2020-08-03",194.803,196.4354,191.3574,193.4189,183700.0],["2020-08-04",189.1674,194.8524,187.9325,192.2225,136400.0],["2020-08-05",195.94,207.6264,193.7945,205.56,415300.0],["2020-08-06",207.7352,209.7007,200.5078,204.1165,128600.0],["2020-08-07",204.166,206.8701,200.0431,203.4047,102900.0],["2020-08-10",205.5897,207.0035,198.7875,199.1928,105800.0],["2020-08-11",199.6971,199.8158,194.2098,195.159,125300.0],["2020-08-12",197.1858,198.3821,190.9965,192.6378,143100.0],["2020-08-13",192.1632,202.149,190.1858,200.31,108200.0],["2020-08-14",199.8948,200.923,193.3348,194.7041,119300.0],["2020-08-17",196.1279,197.9985,194.3581,195.8115,54500.0],["2020-08-18",196.4245,197.3242,194.7042,196.1576,52300.0],["2020-08-19",197.0276,199.9294,195.7719,198.916,105000.0],["2020-08-20",197.0869,202.1787,193.8736,200.3793,63300.0],["2020-08-21",200.4682,203.6568,200.4386,202.9103,94000.0],["2020-08-24",204.8383,205.4019,199.7267,201.368,83100.0],["2020-08-25",201.0318,202.5445,200.2221,200.7945,127700.0],["2020-08-26",202.1193,204.166,200.7055,201.6646,87700.0],["2020-08-27",201.981,207.6264,200.2804,206.2126,152300.0],["2020-08-28",208.27,209.9119,202.2858,202.3451,119600.0],["2020-08-31",201.7813,206.811,200.3817,204.9762,127600.0],["2020-09-01",204.9762,208.3491,204.8674,207.6963,91100.0],["2020-09-02",207.449,208.9327,205.629,206.7863,80500.0],["2020-09-03",206.7368,206.9347,194.5607,197.0335,144900.0],["2020-09-04",199.447,200.8615,186.4598,186.6577,220400.0],["2020-09-08",185.5201,192.2363,182.0879,188.9722,149400.0],["2020-09-09",190.9207,196.539,190.901,192.8792,117000.0],["2020-09-10",194.9069,196.6478,187.3401,187.7358,110000.0],["2020-09-11",188.3094,190.2778,184.6497,185.8861,81300.0],["2020-09-14",187.9137,189.165,184.9859,188.8534,123400.0],["2020-09-15",191.3065,195.3292,189.2194,189.8524,94800.0],["2020-09-16",189.4172,190.7773,187.8247,188.2699,96200.0],["2020-09-17",185.1442,188.8337,183.2016,186.2916,94000.0],["2020-09-18",191.5043,191.5043,179.3875,180.1788,384100.0],["2020-09-21",175.6387,178.3391,167.4587,174.7881,244600.0],["2020-09-22",174.9563,178.1907,174.5903,177.8346,66700.0],["2020-09-23",178.0522,182.2164,173.4825,173.8979,132500.0],["2020-09-24",173.4726,177.7456,171.8801,171.9098,67200.0],["2020-09-25",170.2579,175.3618,170.2382,173.7792,85900.0],["2020-09-28",175.7475,181.6724,175.7475,180.7822,132800.0],["2020-09-29",180.6437,184.5013,180.5349,184.254,113300.0],["2020-09-30",184.254,189.8228,184.254,188.1116,290100.0],["2020-10-01",188.9326,189.9613,185.3519,187.5874,142500.0],["2020-10-02",184.3628,196.9445,182.9879,193.7694,173600.0],["2020-10-05",196.628,201.4055,195.5498,200.8713,106900.0],["2020-10-06",202.2758,203.621,197.8248,199.1898,144600.0],["2020-10-07",200.9406,206.2126,200.9406,205.0257,150500.0],["2020-10-08",206.9445,208.1315,203.0375,203.4925,73700.0],["2020-10-09",204.2145,207.4391,204.1948,205.9356,64300.0],["2020-10-12",206.5489,212.0187,206.5489,210.7724,86800.0],["2020-10-13",210.2383,211.6725,207.1325,208.6854,82200.0],["2020-10-14",210.3669,211.6132,205.8466,205.8466,97400.0],["2020-10-15",203.2452,208.6359,201.7813,207.3699,66600.0],["2020-10-16",206.8753,209.4836,206.2621,208.3293,48100.0],["2020-10-19",209.6943,212.2166,201.989,202.6715,90500.0],["2020-10-20",204.6399,207.4886,203.1958,204.8872,67600.0],["2020-10-21",205.5499,210.1691,205.5499,208.5073,51900.0],["2020-10-22",209.1009,211.6231,208.181,209.1701,74000.0],["2020-10-23",210.4658,210.7329,207.8842,208.9624,53200.0],["2020-10-26",206.2423,208.1216,202.7072,205.6389,108400.0],["2020-10-27",206.4005,207.716,205.174,205.7378,70800.0],["2020-10-28",202.3154,204.996,199.2047,201.3362,155400.0],["2020-10-29",199.8921,207.4292,196.9445,205.995,116900.0],["2020-10-30",189.7239,194.4915,181.6032,185.4311,350100.0],["2020-11-02",187.4786,196.7071,186.9543,196.2422,159200.0],["2020-11-03",199.6844,205.9059,198.3589,201.0592,139400.0],["2020-11-04",201.7912,207.0632,192.7605,197.2214,131500.0],["2020-11-05",199.9613,203.8337,199.9613,202.6221,57300.0],["2020-11-06",203.3243,206.2225,198.9623,205.352,69700.0],["2020-11-09",207.716,216.269,203.6013,208.9821,170600.0],["2020-11-10",211.0098,216.272,207.1028,215.2829,140600.0],["2020-11-11",216.4698,220.2878,212.3946,220.2878,88000.0],["2020-11-12",218.359,219.6943,205.4114,208.1513,138500.0],["2020-11-13",209.724,211.7022,206.4895,210.3471,72500.0],["2020-11-16",213.997,221.366,211.633,221.2275,152000.0],["2020-11-17",222.1572,231.4748,218.9821,230.09,202800.0],["2020-11-18",231.8804,231.8804,226.3512,230.1989,146900.0],["2020-11-19",230.5945,233.5619,224.1751,230.0703,127900.0],["2020-11-20",228.913,231.0297,220.9802,229.7439,211300.0],["2020-11-23",230.9703,232.7112,226.8457,229.3877,120100.0],["2020-11-24",229.3877,234.2542,226.7171,233.7893,151100.0],["2020-11-25",234.6104,236.5886,229.6647,235.8171,107700.0],["2020-11-27",239.9928,240.9427,234.9364,238.2216,66200.0],["2020-11-30",237.4794,241.3681,235.5004,237.6377,158200.0],["2020-12-01",239.6563,241.2197,236.3612,240.5666,125300.0],["2020-12-02",241.3583,242.0262,238.0831,239.0824,110700.0],["2020-12-03",239.5672,240.715,232.9574,233.8578,247600.0],["2020-12-04",234.1052,243.2581,231.7848,241.7441,148000.0],["2020-12-07",241.4374,243.0839,238.1226,240.9328,136000.0],["2020-12-08",239.6761,239.6761,230.2462,232.7199,142400.0],["2020-12-09",233.6699,236.302,230.6223,231.305,82100.0],["2020-12-10",229.5733,235.8072,226.9907,235.7082,67400.0],["2020-12-11",234.5208,239.6662,231.4435,234.0954,77000.0],["2020-12-14",237.2617,239.8443,233.9024,237.331,119200.0],["2020-12-15",240.2896,240.2896,236.3514,237.5982,184100.0],["2020-12-16",239.3001,247.6069,238.0533,244.7028,164200.0],["2020-12-17",247.2458,248.1759,243.6935,246.9687,120000.0],["2020-12-18",248.6508,250.0411,242.4962,243.8716,279700.0],["2020-12-21",239.7156,246.5729,236.5394,246.4937,108200.0],["2020-12-22",230.2857,233.2542,212.168,216.2349,765300.0],["2020-12-23",219.9752,225.9221,210.4068,213.776,525100.0],["2020-12-24",213.4446,216.0034,202.8866,205.1031,285900.0],["2020-12-28",205.202,208.6306,195.9403,205.8155,4230700.0],["2020-12-29",207.7945,207.9034,197.9144,199.9478,322500.0],["2020-12-30",201.0857,201.9812,196.633,200.8779,199500.0],["2020-12-31",201.8575,202.1247,196.9595,198.0281,227100.0],["2021-01-04",199.7796,201.7685,196.7062,200.0368,263800.0],["2021-01-05",200.1754,201.8476,197.2069,197.4939,238000.0],["2021-01-06",200.0071,208.9522,197.9193,208.7147,296800.0],["2021-01-07",209.9912,212.4798,205.5681,207.5966,184800.0],["2021-01-08",205.4098,210.8817,205.4098,208.3684,155300.0],["2021-01-11",205.9342,211.2775,205.9342,208.22,134200.0],["2021-01-12",208.6752,213.8502,207.7648,211.4062,285200.0],["2021-01-13",211.8316,212.9795,208.9819,212.0889,90100.0],["2021-01-14",214.1173,214.2262,196.9199,198.3052,233700.0],["2021-01-15",197.4543,200.6058,192.2001,196.2174,277100.0],["2021-01-19",197.6818,197.6818,190.3991,190.9532,189600.0],["2021-01-20",189.9934,192.675,188.8654,189.9835,203100.0],["2021-01-21",188.6378,194.2483,188.0144,189.568,227400.0],["2021-01-22",189.182,190.8345,185.1647,189.8054,167200.0],["2021-01-25",191.4183,192.8887,185.7287,191.3886,153400.0],["2021-01-26",192.3979,194.842,187.3911,187.4504,160300.0],["2021-01-27",185.036,188.3608,180.3359,185.5407,307500.0],["2021-01-28",186.4906,189.1029,186.2729,187.5494,118700.0],["2021-01-29",185.1152,188.5785,182.9829,185.5902,242900.0],["2021-02-01",187.8264,188.242,183.9971,187.1833,195400.0],["2021-02-02",186.9854,189.7659,184.0317,185.3626,220500.0],["2021-02-03",186.5322,186.9656,180.6922,182.9878,175900.0],["2021-02-04",183.2352,186.8963,182.1071,186.2927,209000.0],["2021-02-05",187.6879,190.1864,186.2235,187.8265,160500.0],["2021-02-08",188.3805,191.161,184.5116,186.0651,264900.0],["2021-02-09",185.7782,189.3602,185.7782,188.9347,269100.0],["2021-02-10",189.9737,190.3497,186.738,188.6873,169700.0],["2021-02-11",189.0039,194.4363,188.0441,194.1691,233600.0],["2021-02-12",194.9112,200.868,194.085,195.7523,188200.0],["2021-02-16",195.7424,198.6713,190.1567,190.9038,157000.0],["2021-02-17",189.2117,192.106,188.3706,188.717,152400.0],["2021-02-18",188.0442,189.004,184.5562,187.5791,131500.0],["2021-02-19",197.8995,202.847,176.8628,177.9314,463100.0],["2021-02-22",177.0409,179.9896,173.7162,174.1021,260700.0],["2021-02-23",172.1528,175.2103,167.6506,174.6859,233100.0],["2021-02-24",179.0991,179.7868,172.4793,173.9636,210200.0],["2021-02-25",174.4685,174.9834,166.6268,166.8644,136400.0],["2021-02-26",170.815,175.9141,168.6863,174.32,223300.0],["2021-03-01",176.1319,182.0825,175.7458,181.6667,155900.0],["2021-03-02",182.8647,182.8647,172.3794,173.6468,184100.0],["2021-03-03",174.9735,175.0626,163.9337,164.4485,223000.0],["2021-03-04",164.0525,164.5673,153.4879,156.2305,328000.0],["2021-03-05",158.0425,161.5178,152.483,160.9634,222500.0],["2021-03-08",161.3297,164.409,158.7851,161.6069,186600.0],["2021-03-09",166.3198,170.815,164.6168,167.6466,232600.0],["2021-03-10",168.7952,173.9537,168.7655,170.2605,246900.0],["2021-03-11",172.6863,175.221,169.2011,174.9438,157300.0],["2021-03-12",173.9735,177.1022,171.2308,171.9932,157000.0],["2021-03-15",172.2804,175.6765,170.6962,174.7656,103800.0],["2021-03-16",175.2112,175.2112,170.8348,172.0329,94400.0],["2021-03-17",170.8348,173.518,168.8991,173.518,91800.0],["2021-03-18",172.5972,172.9814,165.008,165.904,131800.0],["2021-03-19",164.8842,170.1417,162.7455,168.5872,463200.0],["2021-03-22",170.2705,170.7457,163.7357,163.8941,111800.0],["2021-03-23",163.2208,166.4981,162.3891,162.8049,106700.0],["2021-03-24",163.5891,166.0823,160.3396,160.3396,105800.0],["2021-03-25",160.1415,163.2109,157.0029,162.1515,141200.0],["2021-03-26",161.7851,167.9734,161.7851,166.2209,105400.0],["2021-03-29",164.6762,167.6169,159.0722,160.092,123900.0],["2021-03-30",159.2306,160.7752,157.8692,160.6861,143400.0],["2021-03-31",162.3297,165.3397,161.0822,163.1713,286400.0],["2021-04-01",165.0427,169.6467,163.8644,165.9833,132500.0],["2021-04-05",167.0228,169.7259,165.3594,168.9734,131900.0],["2021-04-06",167.6268,170.2447,167.2951,168.5872,65600.0],["2021-04-07",168.7853,168.8645,162.9535,163.2505,73400.0],["2021-04-08",163.4287,166.5377,163.0624,166.4288,90400.0],["2021-04-09",166.2802,168.2733,165.3594,168.0625,65300.0],["2021-04-12",167.0723,169.5377,166.5575,168.0327,89200.0],["2021-04-13",167.0426,168.1466,165.2792,166.3694,70900.0],["2021-04-14",166.3694,168.5477,166.2308,167.1516,54700.0],["2021-04-15",167.607,170.2903,166.1862,168.5972,66900.0],["2021-04-16",168.013,168.3595,165.0525,166.805,151400.0],["2021-04-19",165.8446,166.3298,162.7456,163.7159,156600.0],["2021-04-20",162.5277,164.9535,162.404,163.607,78400.0],["2021-04-21",162.8644,169.3199,162.8644,169.0526,124500.0],["2021-04-22",170.1318,172.419,168.3298,169.5279,109400.0],["2021-04-23",171.0823,173.4982,169.7457,173.2309,95400.0],["2021-04-26",174.4487,175.2309,172.5081,173.9834,114500.0],["2021-04-27",175.8844,177.9983,174.6369,175.7161,213000.0],["2021-04-28",176.3696,176.6468,168.3793,169.2902,105300.0],["2021-04-29",170.4684,172.3546,169.0229,171.1219,106400.0],["2021-04-30",173.0824,178.7686,169.211,172.2903,207900.0],["2021-05-03",173.7854,175.2309,169.4833,169.5872,135800.0],["2021-05-04",169.5873,169.5873,164.7654,168.409,87200.0],["2021-05-05",169.3595,169.3595,163.3693,166.0526,82700.0],["2021-05-06",166.0525,167.2902,162.7911,166.9931,92400.0],["2021-05-07",167.3298,170.4487,165.9733,166.6367,92700.0],["2021-05-10",165.607,166.3397,158.7158,159.0326,116300.0],["2021-05-11",156.5375,160.4039,155.7454,156.9731,149000.0],["2021-05-12",155.7454,157.9335,151.6364,152.5275,161200.0],["2021-05-13",152.9533,155.9038,151.6067,155.082,123800.0],["2021-05-14",153.4484,160.6317,152.3988,159.9336,114100.0],["2021-05-17",159.3594,159.7257,156.1811,157.6168,86100.0],["2021-05-18",156.4484,160.0029,155.6811,156.3395,89900.0],["2021-05-19",154.5474,157.993,152.983,157.7949,79200.0],["2021-05-20",157.7949,161.4089,156.7157,161.3891,121800.0],["2021-05-21",163.2802,166.2208,161.0128,161.5178,112300.0],["2021-05-24",161.6861,163.3693,161.0921,162.2901,62800.0],["2021-05-25",162.3792,163.0723,160.8445,161.9138,115000.0],["2021-05-26",161.9435,164.7722,160.8438,162.9641,80200.0],["2021-05-27",162.8353,164.7277,162.3399,164.044,106800.0],["2021-05-28",163.945,165.233,163.6676,164.9259,65200.0],["2021-06-01",165.4608,165.4608,160.5168,160.5862,75500.0],["2021-06-02",160.7843,161.037,158.5253,160.7051,129400.0],["2021-06-03",159.8431,160.7051,158.5254,158.9712,96100.0],["2021-06-04",159.0208,160.1007,158.2133,159.4963,77100.0],["2021-06-07",159.7638,160.497,159.0306,160.3484,97500.0],["2021-06-08",161.0717,163.291,159.0356,162.6074,80100.0],["2021-06-09",162.6768,162.7808,160.0116,160.3781,78700.0],["2021-06-10",161.7652,162.0545,159.3279,159.8728,67800.0],["2021-06-11",161.1609,162.0922,160.5168,161.9535,66200.0],["2021-06-14",162.3696,163.6081,160.0908,161.468,81600.0],["2021-06-15",161.785,167.2839,161.0023,165.8472,110200.0],["2021-06-16",166.1544,166.1544,162.4885,162.8055,96000.0],["2021-06-17",163.4001,163.5734,159.7639,160.3881,141100.0],["2021-06-18",158.5353,160.1304,154.8298,155.0675,154000.0],["2021-06-21",155.1864,159.1793,155.0774,157.1977,102900.0],["2021-06-22",157.2175,158.3866,155.6521,157.812,61400.0],["2021-06-23",157.8021,158.9712,156.7816,157.7625,84100.0],["2021-06-24",158.882,160.0214,157.5742,160.0214,53400.0],["2021-06-25",160.9033,161.4482,159.5063,160.5763,213800.0],["2021-06-28",160.2493,161.4283,157.6237,158.0498,93400.0],["2021-06-29",157.6534,161.676,157.6534,161.032,76100.0],["2021-06-30",159.8629,163.4793,159.8629,163.2514,119600.0],["2021-07-01",163.6972,168.4134,163.6972,167.8585,127800.0],["2021-07-02",168.5818,169.4438,166.2475,168.6809,90300.0],["2021-07-06",168.9286,173.189,167.7278,172.0595,109000.0],["2021-07-07",172.3964,172.9264,168.3639,168.5918,126000.0],["2021-07-08",165.1042,167.2244,161.7107,162.7461,92000.0],["2021-07-09",163.6576,168.4134,162.538,166.8182,104100.0],["2021-07-12",166.8182,166.8182,163.5784,166.3922,65200.0],["2021-07-13",165.5203,166.1643,163.6676,164.4205,73300.0],["2021-07-14",165.5104,167.2244,163.9747,167.0263,94100.0],["2021-07-15",166.4714,171.9802,166.0949,171.2668,148800.0],["2021-07-16",172.3864,174.7217,171.5641,173.0899,117200.0],["2021-07-19",170.9151,170.9151,164.5196,164.9952,82900.0],["2021-07-20",165.0943,170.2562,164.4701,166.838,151400.0],["2021-07-21",168.0864,170.6724,165.6739,166.4913,89400.0],["2021-07-22",165.6194,165.9196,161.1113,162.9839,81200.0],["2021-07-23",163.6775,169.0871,163.1028,168.5918,95900.0],["2021-07-26",168.7998,170.1968,168.2152,169.4537,67400.0],["2021-07-27",168.6809,177.3602,167.6505,176.9738,273600.0],["2021-07-28",176.9737,179.7182,172.3963,177.7862,155600.0],["2021-07-29",179.4903,183.1364,179.1337,180.4811,176300.0],["2021-07-30",179.4408,184.1966,175.0615,176.9985,169000.0],["2021-08-02",178.5491,179.312,172.1387,172.5846,98300.0],["2021-08-03",171.7226,173.4069,171.247,172.5549,111900.0],["2021-08-04",171.2767,173.3871,170.7387,172.8224,55500.0],["2021-08-05",174.2095,182.6212,173.2484,182.324,170300.0],["2021-08-06",183.6615,185.1081,181.5948,183.5129,104000.0],["2021-08-09",182.9085,186.4853,182.1357,183.5129,112400.0],["2021-08-10",183.9984,187.1788,182.7302,183.3742,85200.0],["2021-08-11",184.4343,187.4166,179.6489,182.9184,88400.0],["2021-08-12",182.6311,183.5476,180.2235,181.3134,63500.0],["2021-08-13",179.5399,181.5214,175.4281,176.3198,263100.0],["2021-08-16",176.0028,179.4408,174.8495,179.1039,64800.0],["2021-08-17",177.5682,182.4627,176.199,181.898,109300.0],["2021-08-18",182.0862,182.0862,178.767,179.5894,62300.0],["2021-08-19",179.5498,181.3233,178.1132,179.5399,52600.0],["2021-08-20",178.886,183.1662,178.8662,181.4125,112200.0],["2021-08-23",182.5717,182.5717,181.0161,181.3134,76100.0],["2021-08-24",180.818,181.3134,177.3007,179.312,57600.0],["2021-08-25",179.9659,181.6998,177.6673,177.7367,89000.0],["2021-08-26",178.0438,178.0438,173.3277,173.8726,68200.0],["2021-08-27",173.8528,179.3021,173.8528,179.1238,87600.0],["2021-08-30",180.016,181.7807,178.6281,181.1561,67200.0],["2021-08-31",180.9281,181.5626,178.6429,180.2837,88300.0],["2021-09-01",180.4721,181.8402,177.8746,181.2652,46800.0],["2021-09-02",182.4152,183.6147,179.4806,183.4264,86300.0],["2021-09-03",183.6346,184.1699,180.244,181.2156,58800.0],["2021-09-07",180.6207,180.6207,169.6857,169.7155,209500.0],["2021-09-08",169.0413,170.2607,167.4868,170.0823,101900.0],["2021-09-09",171.0836,173.1655,165.5616,165.7698,146500.0],["2021-09-10",166.2457,166.7116,162.8055,164.1142,107600.0],["2021-09-13",165.4129,165.4129,162.7659,164.1935,81900.0],["2021-09-14",164.8379,165.3038,161.5068,162.0421,74300.0],["2021-09-15",160.446,161.487,159.1374,160.9615,104200.0],["2021-09-16",161.3978,161.5465,158.9391,159.5538,75800.0],["2021-09-17",160.2676,162.3892,158.1064,161.1004,320200.0],["2021-09-20",158.3839,161.6555,156.4507,161.5564,119800.0],["2021-09-21",163.44,163.44,159.3158,159.4646,64800.0],["2021-09-22",159.4645,162.4189,158.6724,161.487,52300.0],["2021-09-23",162.062,164.8775,161.5564,164.4909,98500.0],["2021-09-24",163.9456,168.0202,163.9456,167.7129,76000.0],["2021-09-27",166.5232,170.9151,165.1948,168.5457,75900.0],["2021-09-28",168.9224,169.547,162.6915,163.3111,67700.0],["2021-09-29",163.4301,169.7353,163.3706,163.8961,38200.0],["2021-09-30",163.6482,165.7797,160.2478,160.3072,81000.0],["2021-10-01",161.6852,163.2219,158.146,162.0719,79200.0],["2021-10-04",161.1499,163.2715,157.6602,158.1956,133400.0],["2021-10-05",159.2663,165.3137,157.7098,163.6482,132800.0],["2021-10-06",161.6754,162.7164,157.2013,161.7547,68800.0],["2021-10-07",163.212,166.9694,162.4685,164.9866,125300.0],["2021-10-08",165.4723,165.4723,161.9728,162.9939,59000.0],["2021-10-11",163.4103,165.9979,161.9233,162.2207,70300.0],["2021-10-12",162.7262,164.6495,161.0409,161.368,58400.0],["2021-10-13",161.2986,161.4076,159.2861,160.5551,72800.0],["2021-10-14",161.1598,165.4922,161.1598,165.2543,80400.0],["2021-10-15",167.584,167.7823,163.5758,163.9555,79800.0],["2021-10-18",163.0038,165.0362,161.0805,164.2431,82300.0],["2021-10-19",165.2245,166.8405,162.404,163.9258,107400.0],["2021-10-20",163.5788,164.6743,161.1697,161.4176,61400.0],["2021-10-21",160.8029,164.595,159.8016,164.1736,60000.0],["2021-10-22",164.8875,166.1178,161.7249,164.4909,67800.0],["2021-10-25",165.5616,166.7017,163.5788,164.5603,77000.0],["2021-10-26",165.1055,168.1392,164.2034,166.781,108500.0],["2021-10-27",166.4142,166.4142,159.6232,161.8538,190100.0],["2021-10-28",160.7137,164.3719,159.5339,163.4797,180300.0],["2021-10-29",169.6164,186.3609,168.3276,185.538,330100.0],["2021-11-01",187.0846,195.5213,183.6048,192.1307,229100.0],["2021-11-02",192.3389,201.8562,192.2298,201.6777,215800.0],["2021-11-03",202.0744,203.1748,195.6899,197.5437,162600.0],["2021-11-04",197.742,202.1933,197.058,201.5489,113400.0],["2021-11-05",202.2231,204.8304,201.3606,202.5998,100000.0],["2021-11-08",203.1748,205.0534,199.8437,200.7062,95300.0],["2021-11-09",200.7062,202.5195,197.8342,199.8041,57400.0],["2021-11-10",198.9812,200.3295,194.4407,196.701,52600.0],["2021-11-11",196.5226,200.28,195.7939,199.4075,50300.0],["2021-11-12",198.2774,202.6196,198.2774,201.8959,62000.0],["2021-11-15",202.689,203.3136,199.5612,200.1709,89000.0],["2021-11-16",200.3989,203.6705,200.3989,202.7187,87200.0],["2021-11-17",203.0955,205.3856,198.3368,205.2666,87900.0],["2021-11-18",205.8813,205.8813,200.5873,202.5105,82700.0],["2021-11-19",201.6382,208.2309,201.6382,207.2693,91300.0],["2021-11-22",209.3016,215.1161,206.2332,212.2559,187100.0],["2021-11-23",210.4714,213.7033,209.2867,213.3365,157700.0],["2021-11-24",211.4132,214.6452,209.6238,212.7615,261200.0],["2021-11-26",206.939,206.939,199.2519,200.2537,85900.0],["2021-11-29",204.2709,209.4288,199.8173,205.6298,131200.0],["2021-11-30",202.6938,210.1826,201.687,206.3142,132500.0],["2021-12-01",210.2818,210.2818,202.1185,202.1185,101100.0],["2021-12-02",202.426,211.5018,199.981,210.8769,113600.0],["2021-12-03",211.5315,211.5315,203.1798,206.3142,121900.0],["2021-12-06",208.9427,211.2538,204.985,209.7759,92700.0],["2021-12-07",210.0734,214.3584,209.2997,212.8408,83700.0],["2021-12-08",212.9699,214.3585,207.1534,213.6543,81300.0],["2021-12-09",209.7858,213.2475,208.3674,208.3674,62500.0],["2021-12-10",210.3413,210.3413,206.7209,208.6055,64300.0],["2021-12-13",208.6253,213.6244,206.831,212.2953,120500.0],["2021-12-14",210.8868,216.0447,209.5874,215.4793,145600.0],["2021-12-15",216.3175,217.8896,211.6903,215.152,132900.0],["2021-12-16",218.2169,218.9906,214.0014,217.3936,144900.0],["2021-12-17",216.9176,220.3297,212.4937,213.8228,312500.0],["2021-12-20",211.8192,214.7453,209.3147,210.8769,121200.0],["2021-12-21",213.5748,216.1538,211.2836,215.9058,118300.0],["2021-12-22",215.9058,219.7147,214.1402,219.3378,77700.0],["2021-12-23",220.2007,223.8707,217.7359,222.5515,87400.0],["2021-12-27",223.6624,229.8915,223.226,229.8518,104300.0],["2021-12-28",229.8122,240.1973,229.8122,239.4931,229500.0],["2021-12-29",239.3146,243.1829,230.7446,234.7518,176600.0],["2021-12-30",233.0954,237.42,233.0954,234.1864,84500.0],["2021-12-31",234.4443,240.7925,234.4443,235.9619,153800.0],["2022-01-03",236.2793,237.9457,216.4265,222.2341,170400.0],["2022-01-04",225.7255,227.878,219.923,221.024,113000.0],["2022-01-05",222.5218,223.8509,214.8445,215.2809,110500.0],["2022-01-06",216.7985,221.9762,215.3503,221.0934,96900.0],["2022-01-07",219.0799,222.115,218.0384,221.4406,101300.0],["2022-01-10",220.7165,222.1349,213.3963,215.5983,109600.0],["2022-01-11",216.7886,222.6755,213.2822,221.9563,123000.0],["2022-01-12",220.4785,223.8707,217.6813,217.7706,103800.0],["2022-01-13",218.5046,221.3215,213.0095,213.2078,64600.0],["2022-01-14",211.2737,211.2737,199.5693,204.3007,192200.0],["2022-01-18",202.2871,202.2871,194.59,195.0463,181600.0],["2022-01-19",197.3971,197.3971,186.8334,187.5376,146700.0],["2022-01-20",189.6206,192.1628,183.3518,183.5899,120600.0],["2022-01-21",182.7666,190.8803,182.0524,187.6467,238000.0],["2022-01-24",184.7801,192.3681,181.1399,191.4357,132500.0],["2022-01-25",187.6665,190.543,184.4925,186.6449,108200.0],["2022-01-26",188.5097,189.3924,180.5447,182.9451,154200.0],["2022-01-27",186.139,190.3942,182.1119,182.5979,106500.0],["2022-01-28",181.5069,193.122,178.5907,192.8442,212000.0],["2022-01-31",192.4277,198.9097,191.9664,198.6964,139600.0],["2022-02-01",198.9741,198.9741,191.6936,198.4286,98500.0],["2022-02-02",198.4485,202.7037,196.7226,201.0571,107100.0],["2022-02-03",197.5458,199.8371,194.7189,196.5936,100000.0],["2022-02-04",195.2546,199.7379,194.6693,196.9011,68300.0],["2022-02-07",195.8497,198.7212,193.8163,195.0264,71900.0],["2022-02-08",194.6693,198.498,194.6693,197.6549,47500.0],["2022-02-09",201.3349,201.6622,195.9786,197.3276,61600.0],["2022-02-10",193.856,197.3475,191.0192,192.7847,80400.0],["2022-02-11",194.9669,196.0778,186.8393,188.2816,82000.0],["2022-02-14",188.4006,192.2094,185.8514,189.3329,88100.0],["2022-02-15",193.3105,194.4809,190.7464,192.4872,99100.0],["2022-02-16",192.9137,194.4908,190.4538,193.8659,99800.0],["2022-02-17",191.2969,193.8857,190.0768,191.1977,97000.0],["2022-02-18",191.039,205.7984,190.8129,201.93,182000.0],["2022-02-22",192.4872,199.1726,192.4872,193.7171,94600.0],["2022-02-23",196.3952,196.3952,191.1977,192.7054,99800.0],["2022-02-24",186.883,205.6397,185.5142,204.6478,159200.0],["2022-02-25",203.1996,209.8304,201.7911,209.2601,141300.0],["2022-02-28",205.7389,213.1285,205.3024,208.0599,166800.0],["2022-03-01",208.586,210.4122,205.797,208.4272,130000.0],["2022-03-02",210.3923,215.8214,209.906,213.6478,162700.0],["2022-03-03",215.7122,217.853,211.7521,213.6577,70500.0],["2022-03-04",210.4717,217.459,210.4717,215.1068,127400.0],["2022-03-07",213.2904,213.2954,203.3802,204.5266,109000.0],["2022-03-08",203.7127,211.633,201.8865,205.003,100100.0],["2022-03-09",208.3676,211.1119,202.8492,210.0251,98600.0],["2022-03-10",207.0277,210.829,206.5414,210.4419,66400.0],["2022-03-11",210.561,213.4691,207.653,208.2485,75300.0],["2022-03-14",208.9234,213.6775,208.2287,209.6281,65700.0],["2022-03-15",212.0598,215.6923,209.638,215.5236,89500.0],["2022-03-16",216.665,217.5483,209.4742,215.6129,87500.0],["2022-03-17",215.3251,222.3124,214.6403,221.0519,105800.0],["2022-03-18",222.2627,226.3916,220.2132,226.2427,199400.0],["2022-03-21",226.1236,226.9276,222.5109,225.4388,85600.0],["2022-03-22",225.6274,230.2197,224.7371,227.4834,116100.0],["2022-03-23",225.4586,227.1399,224.2081,225.7961,81600.0],["2022-03-24",225.7167,231.4435,225.7167,229.4187,100600.0],["2022-03-25",231.6817,231.7908,228.2873,230.451,91400.0],["2022-03-28",230.1135,230.1671,224.9326,228.4461,55700.0],["2022-03-29",231.6221,231.6221,228.724,229.1111,90300.0],["2022-03-30",228.4659,229.7264,225.3693,227.5925,97100.0],["2022-03-31",227.5727,231.2251,226.1584,226.3122,94600.0],["2022-04-01",226.8978,230.7487,224.9822,230.4609,116700.0],["2022-04-04",231.7313,233.895,230.0043,230.5899,58700.0],["2022-04-05",231.4038,237.0511,228.5652,229.0515,118400.0],["2022-04-06",227.2848,238.659,225.8457,237.726,187300.0],["2022-04-07",236.2969,237.6665,229.6917,232.2871,121600.0],["2022-04-08",231.0862,235.5922,229.0912,230.5304,129500.0],["2022-04-11",230.8877,233.4682,226.7985,227.6322,85400.0],["2022-04-12",230.3716,234.3515,227.6223,230.1234,79800.0],["2022-04-13",230.1333,234.024,227.394,233.4682,86900.0],["2022-04-14",234.024,236.2065,229.3989,229.9944,76300.0],["2022-04-18",228.9622,230.1334,220.9526,224.5455,112700.0],["2022-04-19",224.9227,231.1159,224.9227,229.4585,74400.0],["2022-04-20",232.5948,236.0437,228.6843,235.1257,64900.0],["2022-04-21",237.4481,240.5448,235.8155,236.6541,149100.0],["2022-04-22",235.344,235.344,230.8678,231.9199,130200.0],["2022-04-25",231.2549,233.895,224.8334,232.5948,116100.0],["2022-04-26",231.0365,232.6047,223.9222,224.6845,108300.0],["2022-04-27",224.7043,229.1508,224.615,226.1931,102000.0],["2022-04-28",229.4585,229.4585,220.0842,229.2699,126600.0],["2022-04-29",231.6718,231.6718,218.6798,220.0296,143800.0],["2022-05-02",223.9401,228.3071,217.1811,220.8335,126300.0],["2022-05-03",221.7963,223.4339,216.5757,216.6055,79400.0],["2022-05-04",217.3597,221.171,212.6552,220.3373,153000.0],["2022-05-05",216.6451,216.8833,205.4,208.576,128300.0],["2022-05-06",207.5736,210.7992,202.0155,209.1616,138400.0],["2022-05-09",207.0277,210.1144,204.4968,205.3206,129700.0],["2022-05-10",208.3081,209.2212,195.2169,198.9983,137800.0],["2022-05-11",200.229,205.6084,197.9859,198.3432,97700.0],["2022-05-12",197.1621,201.9103,194.532,200.8444,96300.0],["2022-05-13",203.2165,207.4346,201.9163,204.9434,73200.0],["2022-05-16",203.4348,206.2933,200.5566,204.1792,69800.0],["2022-05-17",207.1369,209.5288,205.0526,209.2708,57900.0],["2022-05-18",208.1194,211.4047,205.8367,206.6803,100900.0],["2022-05-19",206.194,210.0549,202.6458,207.7026,132400.0],["2022-05-20",209.4693,209.4693,197.5194,202.1545,89700.0],["2022-05-23",203.6929,208.4371,203.2344,207.5141,67200.0],["2022-05-24",205.9062,207.8614,201.7873,204.6755,87200.0],["2022-05-25",203.7921,209.2261,203.276,207.6629,71600.0],["2022-05-26",209.7969,214.2185,209.3403,212.7645,70900.0],["2022-05-27",215.277,218.9316,214.5321,218.7131,70500.0],["2022-05-31",217.9087,220.6497,214.3931,218.3656,112900.0],["2022-06-01",219.4977,219.4977,215.2571,219.1799,81500.0],["2022-06-02",220.3419,224.8407,216.2304,224.4534,78000.0],["2022-06-03",224.8705,230.7695,223.1623,230.4021,107700.0],["2022-06-06",232.5571,236.902,232.2393,235.6457,131700.0],["2022-06-07",234.3944,234.4739,228.8131,228.9621,79100.0],["2022-06-08",228.833,234.0766,226.4297,229.7665,73800.0],["2022-06-09",228.823,231.2363,224.5626,224.7811,50100.0],["2022-06-10",220.1135,224.0859,219.7162,221.7223,67300.0],["2022-06-13",216.7964,220.9625,215.2571,216.4786,92000.0],["2022-06-14",215.9523,219.2246,215.0138,217.7498,77600.0],["2022-06-15",219.5275,220.461,208.6629,210.9073,128300.0],["2022-06-16",207.1831,208.0074,200.6087,204.0052,109600.0],["2022-06-17",204.5911,208.6182,204.0647,205.6339,182000.0],["2022-06-21",207.8584,210.2518,206.3688,207.5009,67100.0],["2022-06-22",206.7164,209.8645,206.0411,209.2389,68000.0],["2022-06-23",208.9509,217.5711,208.9509,216.1609,64500.0],["2022-06-24",216.568,227.1745,216.4886,226.6382,240500.0],["2022-06-27",228.4059,229.6175,223.5198,224.6818,100300.0],["2022-06-28",226.1317,227.6015,222.2685,223.0034,73300.0],["2022-06-29",224.5725,224.5725,217.8193,220.9576,81400.0],["2022-06-30",218.7032,228.545,218.023,228.0583,97500.0],["2022-07-01",229.1905,239.0432,229.1905,234.5136,203600.0],["2022-07-05",230.8093,242.2499,228.0186,241.7931,152100.0],["2022-07-06",239.2706,243.6899,219.3984,220.3419,159100.0],["2022-07-07",222.348,230.8649,222.348,229.0415,86500.0],["2022-07-08",229.3395,232.6366,226.529,227.5817,65400.0],["2022-07-11",225.4167,230.3524,222.6658,224.2647,68100.0],["2022-07-12",223.7681,225.2726,219.7162,220.6497,59800.0],["2022-07-13",218.4947,224.2547,216.2999,222.8644,56400.0],["2022-07-14",217.2334,220.7887,215.6941,220.4114,111700.0],["2022-07-15",223.49,228.6691,222.1989,225.6947,89500.0],["2022-07-18",227.0553,228.7634,217.4022,217.9981,61900.0],["2022-07-19",219.0906,226.5985,219.0906,225.5458,58000.0],["2022-07-20",226.3502,227.9392,221.6528,224.0363,71000.0],["2022-07-21",221.5237,227.9988,221.5237,227.8598,61100.0],["2022-07-22",228.1378,230.5411,222.3082,224.215,69100.0],["2022-07-25",223.3808,228.1328,221.9189,226.0423,106100.0],["2022-07-26",227.1646,233.163,225.3472,231.6038,84000.0],["2022-07-27",230.9384,234.8612,230.9384,234.2256,105200.0],["2022-07-28",236.1324,236.7282,227.1298,234.5533,129400.0],["2022-07-29",235.3676,243.531,234.6476,241.5349,144100.0],["2022-08-01",241.8229,243.4615,236.8275,241.8129,100100.0],["2022-08-02",241.376,247.0963,238.6251,239.648,104100.0],["2022-08-03",239.509,242.4287,231.7726,238.8436,152800.0],["2022-08-04",240.1048,246.2919,238.0491,244.0177,115700.0],["2022-08-05",241.1178,253.1543,240.5865,252.4293,111400.0],["2022-08-08",254.2666,261.7348,252.4989,259.4705,118500.0],["2022-08-09",259.5003,263.0457,257.2161,262.4895,135100.0],["2022-08-10",263.1748,271.0303,263.0656,269.9279,111900.0],["2022-08-11",269.0342,276.0058,269.0342,274.2083,121800.0],["2022-08-12",274.3473,283.0271,273.9302,275.7874,132100.0],["2022-08-15",271.1297,279.1392,269.0064,278.7469,171100.0],["2022-08-16",277.7835,283.2953,277.7835,282.4909,126000.0],["2022-08-17",282.4511,282.4511,277.0188,281.0508,177300.0],["2022-08-18",278.6276,280.9416,266.4819,276.3236,201800.0],["2022-08-19",275.1518,278.6972,271.5468,275.3405,160500.0],["2022-08-22",271.8745,272.7623,266.4719,267.6835,106500.0],["2022-08-23",265.0121,267.1473,260.1259,263.8799,88400.0],["2022-08-24",265.3199,268.7561,263.294,263.6217,74200.0],["2022-08-25",262.6783,267.624,262.0327,267.3955,96300.0],["2022-08-26",269.0151,270.0385,257.4497,260.3907,88800.0],["2022-08-29",257.4099,264.8718,255.7804,260.1522,59700.0],["2022-08-30",260.6988,261.9209,256.9728,260.1721,103400.0],["2022-08-31",260.0529,262.1146,249.6897,251.9551,139900.0],["2022-09-01",251.9551,255.3532,248.2043,254.0516,79200.0],["2022-09-02",257.1714,259.2679,251.1602,252.9586,88500.0],["2022-09-06",251.508,253.8131,249.2625,251.5477,63100.0],["2022-09-07",252.0147,257.7775,252.0147,256.5455,110800.0],["2022-09-08",254.459,257.245,250.3455,251.9849,218100.0],["2022-09-09",251.4384,252.2432,242.9432,244.3044,165900.0],["2022-09-12",245.1093,248.1407,241.7012,246.55,116800.0],["2022-09-13",242.5458,244.377,239.9426,241.1746,92600.0],["2022-09-14",241.5224,247.623,238.2882,246.4208,134200.0],["2022-09-15",244.7317,244.7317,239.7935,241.9993,81200.0],["2022-09-16",242.1484,245.5166,239.3862,244.7913,348000.0],["2022-09-19",241.2243,250.5442,239.8005,249.6301,119900.0],["2022-09-20",248.0602,253.6939,247.1859,252.6705,145700.0],["2022-09-21",254.9061,260.6888,252.6506,252.9089,131000.0],["2022-09-22",252.6009,252.6705,246.232,250.2561,104900.0],["2022-09-23",246.4606,250.5343,241.9298,244.1753,195100.0],["2022-09-26",241.4628,249.7593,241.4628,246.8381,152300.0],["2022-09-27",249.491,250.3753,238.8139,243.8077,132400.0],["2022-09-28",246.5997,256.168,238.9788,254.5385,233300.0],["2022-09-29",252.4617,259.8739,249.789,257.0621,252600.0],["2022-09-30",256.8038,265.9449,253.7734,253.7833,463900.0],["2022-10-03",254.9955,261.6824,252.5811,259.4269,208800.0],["2022-10-04",263.0734,269.4622,263.0734,268.1208,169800.0],["2022-10-05",268.0115,273.2378,266.7198,269.8695,144500.0],["2022-10-06",269.7603,272.2343,264.9712,266.4615,127900.0],["2022-10-07",263.6398,266.71,259.3276,260.5994,82900.0],["2022-10-10",262.2587,271.3798,260.7583,270.2074,92600.0],["2022-10-11",270.6048,276.9737,269.1343,272.8006,193800.0],["2022-10-12",272.4132,272.4132,267.1471,268.2997,190500.0],["2022-10-13",263.2821,281.5542,260.4652,280.7892,197000.0],["2022-10-14",282.2895,282.9254,271.5289,273.9632,228600.0],["2022-10-17",276.1988,278.4045,271.4792,276.3379,104700.0],["2022-10-18",280.5806,283.8296,276.0865,280.7197,103400.0],["2022-10-19",279.2391,281.2462,273.2776,279.3286,101300.0],["2022-10-20",278.6132,279.1994,263.9677,268.0215,149500.0],["2022-10-21",270.3366,276.7105,268.4637,274.9667,121400.0],["2022-10-24",277.3016,278.961,271.3798,273.2478,175000.0],["2022-10-25",272.0952,272.0952,258.3737,266.4814,276700.0],["2022-10-26",269.025,274.5792,266.4467,269.6609,107500.0],["2022-10-27",270.9029,278.2902,269.2734,270.267,219300.0],["2022-10-28",283.5811,312.7232,281.1866,311.3918,349700.0],["2022-10-31",312.3357,316.3299,306.3046,313.1505,244200.0],["2022-11-01",316.4193,323.1857,312.6139,320.9601,129700.0],["2022-11-02",317.6613,318.7841,303.2046,306.2648,201600.0],["2022-11-03",301.2173,320.0956,300.6013,317.1546,167800.0],["2022-11-04",315.1277,322.9175,312.9994,322.3114,149900.0],["2022-11-07",321.8543,329.1373,318.019,328.104,123800.0],["2022-11-08",330.2005,332.8434,322.6094,328.73,124800.0],["2022-11-09",325.0437,325.471,316.2405,316.2603,125300.0],["2022-11-10",320.97,323.9349,311.1334,315.7934,254500.0],["2022-11-11",307.3976,310.0505,280.0639,281.3953,465800.0],["2022-11-14",281.1866,293.0898,278.4144,288.8074,219900.0],["2022-11-15",291.8577,292.8513,281.0226,284.2667,276300.0],["2022-11-16",285.469,298.5645,284.1972,294.5703,124600.0],["2022-11-17",290.0395,298.4254,288.4001,298.4254,127600.0],["2022-11-18",302.5886,306.0363,300.8895,306.0363,120000.0],["2022-11-21",307.02,309.4245,304.7447,306.3245,126700.0],["2022-11-22",306.8908,310.0007,303.8603,308.2222,91200.0],["2022-11-23",309.0469,310.2293,299.9257,302.4594,92500.0],["2022-11-25",305.9071,312.8523,304.3174,309.1363,59300.0],["2022-11-28",308.6396,310.0505,304.7149,305.1521,68100.0],["2022-11-29",303.9194,309.1579,299.1382,299.9036,117500.0],["2022-11-30",299.0289,307.6072,288.3929,306.3647,198200.0],["2022-12-01",306.663,307.7504,299.9136,300.0528,135700.0],["2022-12-02",298.6413,305.3012,294.5459,300.5199,128000.0],["2022-12-05",296.9614,296.9614,284.5065,287.5084,151900.0],["2022-12-06",287.2698,292.2796,284.8245,288.8304,143400.0],["2022-12-07",287.8065,293.532,286.1564,287.9954,83900.0],["2022-12-08",289.5759,294.3471,287.0411,290.1623,123000.0],["2022-12-09",288.88,290.6692,282.1008,282.7668,113500.0],["2022-12-12",284.2778,284.9636,278.6815,282.4687,100500.0],["2022-12-13",289.049,289.049,276.8227,278.1944,170600.0],["2022-12-14",278.1348,283.8603,270.5902,272.0017,136500.0],["2022-12-15",269.8447,272.1806,264.308,268.6916,166300.0],["2022-12-16",267.0118,276.4847,265.8289,274.8048,304100.0],["2022-12-19",272.9958,276.2859,257.2307,259.9841,184200.0],["2022-12-20",263.324,272.3099,262.2504,271.4252,144200.0],["2022-12-21",273.9102,281.0869,272.4987,279.0989,157700.0],["2022-12-22",277.6079,277.6079,270.1628,274.7949,121000.0],["2022-12-23",270.789,273.6915,268.4133,272.1607,95900.0],["2022-12-27",272.956,273.2541,268.9998,270.9381,100000.0],["2022-12-28",271.3456,271.3655,258.9403,259.8846,119100.0],["2022-12-29",262.9064,264.5366,260.5705,262.7971,109300.0],["2022-12-30",260.4214,261.7832,255.3868,259.9543,256900.0],["2023-01-03",261.1571,263.7912,255.5011,258.7317,123600.0],["2023-01-04",260.9085,262.7076,255.7197,256.1372,140000.0],["2023-01-05",256.1372,259.9741,253.6721,255.3619,132400.0],["2023-01-06",256.9026,272.0912,254.1353,270.2721,199600.0],["2023-01-09",267.8766,279.089,267.8766,271.2562,232800.0],["2023-01-10",272.9858,282.0015,272.2602,279.4469,156200.0],["2023-01-11",279.3077,285.2121,278.9697,282.2698,156400.0],["2023-01-12",283.5422,288.6315,278.7212,287.2896,135700.0],["2023-01-13",287.2697,295.351,284.9338,289.2577,199700.0],["2023-01-17",289.2776,290.7488,279.7351,284.397,133300.0],["2023-01-18",284.3971,287.2101,277.9509,278.264,134200.0],["2023-01-19",277.1606,278.1348,272.6478,274.7551,140600.0],["2023-01-20",271.1469,275.4311,249.3929,262.8866,451000.0],["2023-01-23",262.8667,265.5207,255.1631,265.5108,179500.0],["2023-01-24",264.1987,273.9102,263.9899,273.2243,126400.0],["2023-01-25",273.2741,275.0235,268.135,268.9203,109400.0],["2023-01-26",270.3715,273.1945,268.1548,270.6399,73900.0],["2023-01-27",269.6659,271.7632,263.8907,271.4451,139200.0],["2023-01-30",270.0832,275.7083,270.0832,271.3854,86600.0],["2023-01-31",273.5722,277.7271,272.8565,276.7729,117100.0],["2023-02-01",274.5664,285.4409,274.5664,280.7193,166700.0],["2023-02-02",280.0731,281.8425,262.986,281.3057,378900.0],["2023-02-03",282.7271,291.2488,279.4667,288.7608,227400.0],["2023-02-06",290.2021,301.6034,290.2021,295.2219,178500.0],["2023-02-07",295.2218,301.494,293.0251,301.0567,130600.0],["2023-02-08",300.3112,303.2733,297.1999,297.2098,134500.0],["2023-02-09",298.3033,301.0567,292.5181,292.6275,118800.0],["2023-02-10",293.1642,295.0131,288.2638,288.552,208900.0],["2023-02-13",291.2458,298.0647,290.212,296.0468,116400.0],["2023-02-14",296.0469,298.015,288.1196,288.7608,114300.0],["2023-02-15",288.2637,299.4862,288.2637,297.8361,121300.0],["2023-02-16",295.182,297.5448,290.2617,290.2617,178300.0],["2023-02-17",309.1778,335.0966,309.1778,332.3084,428600.0],["2023-02-21",325.6784,325.6784,312.1499,318.2133,326400.0],["2023-02-22",321.3047,325.2012,316.9808,320.4697,162200.0],["2023-02-23",320.4599,325.5095,310.2215,319.5156,141200.0],["2023-02-24",318.4519,319.9131,313.4024,314.6449,128200.0],["2023-02-27",314.9929,323.4358,314.3068,315.2813,117000.0],["2023-02-28",316.226,324.4104,314.7891,316.9321,223700.0],["2023-03-01",316.6139,321.8546,313.73,315.6393,156800.0],["2023-03-02",314.2272,317.3398,312.3278,314.9929,181600.0],["2023-03-03",315.321,315.9873,308.9764,315.0625,149800.0],["2023-03-06",315.2315,318.3342,310.8858,318.3243,158800.0],["2023-03-07",315.5398,317.9564,308.3569,310.7267,148300.0],["2023-03-08",311.9201,314.5156,308.9765,311.5521,134500.0],["2023-03-09",311.572,312.0592,303.0098,305.9832,194600.0],["2023-03-10",302.433,304.0987,290.2808,292.5581,188400.0],["2023-03-13",286.3427,295.969,283.7611,286.4322,205100.0],["2023-03-14",293.3038,296.0286,287.4067,293.6221,159800.0],["2023-03-15",285.935,288.5603,276.3584,286.5217,211800.0],["2023-03-16",284.0555,299.0618,281.4599,297.2519,149100.0],["2023-03-17",295.0939,296.9535,276.5673,280.3462,238900.0],["2023-03-20",283.0212,290.9769,281.8398,288.799,70600.0],["2023-03-21",295.2729,297.3911,292.4238,294.3083,102300.0],["2023-03-22",291.3945,294.8304,285.209,285.6964,159100.0],["2023-03-23",284.7516,289.7736,280.6346,283.7372,164300.0],["2023-03-24",279.9086,287.4366,279.1528,286.6013,133500.0],["2023-03-27",291.5337,294.6762,289.2216,291.8719,88900.0],["2023-03-28",290.778,295.8298,290.1316,295.3127,81200.0],["2023-03-29",298.3258,301.2297,296.9933,299.0916,115100.0],["2023-03-30",299.9269,302.6806,293.463,294.6364,143600.0],["2023-03-31",297.948,299.6982,293.6221,298.485,190600.0],["2023-04-03",298.0375,301.5081,294.4177,299.9369,127700.0],["2023-04-04",301.1999,301.1999,290.7482,294.9348,73300.0],["2023-04-05",293.1249,298.843,292.21,298.7038,121000.0],["2023-04-06",300.4441,307.634,299.3303,304.2628,102700.0],["2023-04-10",304.2429,309.7571,302.2341,308.1511,141800.0],["2023-04-11",309.6229,312.7753,308.167,311.7908,106500.0],["2023-04-12",312.2581,319.0502,311.6316,315.878,118500.0],["2023-04-13",315.0626,317.2205,311.94,315.6194,107200.0],["2023-04-14",315.321,315.7188,306.8681,309.6526,85700.0],["2023-04-17",310.1599,316.43,310.0307,315.7786,71000.0],["2023-04-18",316.4348,320.6613,316.4348,319.0105,99100.0],["2023-04-19",320.4623,321.5115,314.5453,314.8039,77400.0],["2023-04-20",314.078,326.6479,314.078,325.5043,129000.0],["2023-04-21",325.4745,329.0246,315.7586,328.965,166500.0],["2023-04-24",327.9605,337.6962,327.9605,329.6411,146400.0],["2023-04-25",324.659,333.2511,324.659,331.3019,194500.0],["2023-04-26",327.6026,334.4544,326.0911,327.8512,214800.0],["2023-04-27",326.8568,337.4775,325.1652,334.872,171300.0],["2023-04-28",338.104,343.8321,319.8797,324.8977,305900.0],["2023-05-01",324.6491,336.8609,322.1033,325.6038,282800.0],["2023-05-02",325.1165,329.8759,320.721,326.7275,160600.0],["2023-05-03",330.4567,335.1604,327.6921,327.9606,121700.0],["2023-05-04",325.4745,328.0401,317.0813,319.6768,122900.0],["2023-05-05",320.9,328.9948,320.9,326.6082,127600.0],["2023-05-08",327.8512,332.6942,327.0855,331.8788,74700.0],["2023-05-09",331.461,335.5581,329.3826,330.0588,87900.0],["2023-05-10",331.4212,333.5892,323.5352,330.5262,97200.0],["2023-05-11",329.6313,332.6017,324.309,329.8401,78900.0],["2023-05-12",332.0179,336.3687,323.2468,327.8611,128200.0],["2023-05-15",327.8313,332.1373,325.7081,331.5307,85800.0],["2023-05-16",330.9141,330.9141,325.6186,327.9506,77900.0],["2023-05-17",327.9506,330.3075,318.8216,320.8005,169200.0],["2023-05-18",320.5419,326.1407,314.3266,322.0137,142300.0],["2023-05-19",324.4402,326.6916,317.5983,319.3884,129800.0],["2023-05-22",319.5575,324.5844,315.2415,322.3917,162400.0],["2023-05-23",320.0745,320.2635,307.2759,310.9355,226600.0],["2023-05-24",307.7632,307.7632,301.3192,301.7468,183600.0],["2023-05-25",300.6827,303.0197,295.6806,300.4242,122500.0],["2023-05-26",300.4242,307.813,298.2265,305.5058,206600.0],["2023-05-30",305.6451,312.5349,303.2872,311.1868,124200.0],["2023-05-31",311.1271,311.7439,300.203,301.4367,205900.0],["2023-06-01",303.1479,310.9082,300.2478,310.8883,157000.0],["2023-06-02",318.937,338.8849,318.937,335.93,348200.0],["2023-06-05",332.4579,343.561,330.6273,342.3871,187300.0],["2023-06-06",343.949,354.5249,342.2478,352.3262,204400.0],["2023-06-07",353.1917,356.8927,351.56,354.0075,238200.0],["2023-06-08",354.5447,356.3952,349.7592,355.1218,179000.0],["2023-06-09",355.669,357.1295,350.386,354.4254,143000.0],["2023-06-12",355.2113,356.6341,344.7997,346.9934,206300.0],["2023-06-13",347.849,352.8235,345.6304,350.8437,128600.0],["2023-06-14",348.1574,351.6993,341.8995,342.3273,141600.0],["2023-06-15",342.7153,348.3365,341.7732,348.3067,126100.0],["2023-06-16",353.2912,359.1124,349.2817,353.7389,302500.0],["2023-06-20",354.2364,356.7833,349.0788,353.6892,191600.0],["2023-06-21",354.2761,363.1059,353.5648,360.753,130400.0],["2023-06-22",361.7081,363.0612,355.6292,360.4346,195200.0],["2023-06-23",355.4402,363.28,353.321,356.4848,2701500.0],["2023-06-26",359.3601,367.7969,356.843,358.7433,213100.0],["2023-06-27",359.6586,367.578,359.6586,364.6032,202400.0],["2023-06-28",364.0959,367.4437,360.5838,362.2852,187900.0],["2023-06-29",362.2851,371.4382,361.8076,370.0752,142600.0],["2023-06-30",373.0799,376.779,372.1646,372.2939,109300.0],["2023-07-03",372.1745,374.4528,367.1204,367.787,88300.0],["2023-07-05",366.7224,367.4945,363.0214,366.5831,114300.0],["2023-07-06",365.4589,370.5627,363.9963,367.001,213000.0],["2023-07-07",366.8219,368.5332,363.3745,365.7872,142800.0],["2023-07-10",365.3594,368.5729,362.9417,365.1504,143700.0],["2023-07-11",363.3995,370.3091,363.3995,369.8464,88400.0],["2023-07-12",371.1298,372.9107,362.504,362.6532,102600.0],["2023-07-13",361.3897,363.8869,358.1662,360.5241,154900.0],["2023-07-14",362.4045,366.5134,359.7978,365.2897,93000.0],["2023-07-17",367.3293,378.9199,367.3293,373.3385,202600.0],["2023-07-18",372.5327,378.6016,372.5327,375.2388,111500.0],["2023-07-19",373.6967,377.0496,371.0205,374.4728,112200.0],["2023-07-20",376.8704,383.6657,375.5174,382.8001,109100.0],["2023-07-21",385.4366,385.4366,379.7905,380.6013,79100.0],["2023-07-24",380.094,383.7105,377.557,381.6859,91400.0],["2023-07-25",378.9598,382.7205,378.2136,379.3677,88700.0],["2023-07-26",379.6562,386.5012,379.6562,383.2578,118500.0],["2023-07-27",384.7999,386.8892,375.8308,376.6417,173500.0],["2023-07-28",379.2881,380.0343,368.1252,374.6418,176100.0],["2023-07-31",375.5472,378.91,369.727,370.7319,128200.0],["2023-08-01",370.1051,373.8459,369.4982,371.5974,115900.0],["2023-08-02",370.1648,373.4132,368.369,372.5327,91200.0],["2023-08-03",370.2643,376.0149,370.1847,374.8508,77800.0],["2023-08-04",375.0796,379.8452,370.3588,371.2791,71800.0],["2023-08-07",374.9702,378.5618,373.3684,375.2787,78000.0],["2023-08-08",375.1194,375.1194,363.6681,364.265,119600.0],["2023-08-09",365.1803,368.2944,361.2604,366.9612,93200.0],["2023-08-10",367.7969,372.3287,366.5035,367.8267,87300.0],["2023-08-11",367.5482,367.7482,362.9119,367.1602,69600.0],["2023-08-14",368.2148,376.9401,368.1153,376.0547,79800.0],["2023-08-15",375.1392,381.4071,374.4428,380.9793,97400.0],["2023-08-16",381.4271,391.1971,379.7855,380.0641,162200.0],["2023-08-17",381.2083,383.5861,367.8965,368.6825,108000.0],["2023-08-18",367.0408,369.4883,363.2701,366.1653,146800.0],["2023-08-21",367.6875,369.8464,362.4244,368.9112,83900.0],["2023-08-22",368.3839,371.498,365.3693,369.6872,78800.0],["2023-08-23",370.8811,378.532,369.339,377.5072,130900.0],["2023-08-24",377.5072,383.0687,372.0302,374.0151,69900.0],["2023-08-25",375.0896,383.1135,375.0896,381.1784,92000.0],["2023-08-28",380.1533,386.6325,380.1533,383.3979,104500.0],["2023-08-29",383.9453,392.843,383.1192,390.952,100900.0],["2023-08-30",390.1955,401.3774,390.1457,396.5951,98800.0],["2023-08-31",398.1079,400.9146,396.1274,396.7444,89000.0],["2023-09-01",400.1781,403.6267,400.1084,401.0241,64300.0],["2023-09-05",399.6009,401.8701,395.0625,395.0824,128800.0],["2023-09-06",395.8984,402.5369,395.8984,401.1037,65200.0],["2023-09-07",402.8852,411.2903,401.1505,408.2199,168000.0],["2023-09-08",408.6977,414.1866,407.5133,408.1901,89700.0],["2023-09-11",409.7725,414.0472,408.4439,412.6091,125500.0],["2023-09-12",411.5341,422.1338,411.5341,413.2162,112900.0],["2023-09-13",414.1815,419.347,410.081,411.554,114800.0],["2023-09-14",413.5446,414.294,406.6473,408.8768,105900.0],["2023-09-15",406.6971,411.4247,401.2232,407.8914,329700.0],["2023-09-18",407.8915,415.4058,407.4934,413.5944,141500.0],["2023-09-19",413.8332,423.2335,413.8332,418.7698,157500.0],["2023-09-20",420.0039,426.6522,416.9882,420.0636,138900.0],["2023-09-21",418.3119,418.3119,407.6725,410.101,129500.0],["2023-09-22",412.4,424.403,411.2754,424.1243,145200.0],["2023-09-25",423.2982,427.966,421.7655,423.6864,147400.0],["2023-09-26",422.9599,427.7571,417.1972,417.3864,114200.0],["2023-09-27",418.0134,422.3527,412.1313,417.7646,108600.0],["2023-09-28",418.929,423.985,416.1174,417.1375,73500.0],["2023-09-29",417.864,419.0086,411.8824,412.1711,156100.0],["2023-10-02",412.9873,412.9873,403.582,407.4437,126300.0],["2023-10-03",404.9156,411.6137,402.6165,409.5834,113100.0],["2023-10-04",409.0559,417.3863,409.0559,416.7095,88800.0],["2023-10-05",417.0579,428.2347,417.0579,427.7172,148700.0],["2023-10-06",427.0603,431.3002,422.2432,429.439,85300.0],["2023-10-09",426.4034,437.7495,426.4034,436.8936,90800.0],["2023-10-10",437.9187,442.6652,432.0367,432.9722,144300.0],["2023-10-11",433.7287,440.5065,433.6809,440.4268,133100.0],["2023-10-12",440.4964,442.3974,433.3504,435.6395,85200.0],["2023-10-13",437.232,442.8951,436.0576,437.0329,66600.0],["2023-10-16",439.9193,445.7864,438.1676,443.134,95900.0],["2023-10-17",442.9648,455.5649,442.9051,449.7028,143800.0],["2023-10-18",448.6179,449.9764,437.7197,438.3069,103000.0],["2023-10-19",437.9187,440.0586,424.9802,427.2793,149100.0],["2023-10-20",427.966,427.966,418.8195,422.7707,112000.0],["2023-10-23",422.5219,422.5219,408.7275,413.7834,157700.0],["2023-10-24",418.2423,429.867,418.083,425.0997,164500.0],["2023-10-25",425.7964,433.7187,422.6015,423.6267,128900.0],["2023-10-26",423.7362,433.455,423.6566,424.204,140600.0],["2023-10-27",401.5814,402.089,333.505,341.2482,713100.0],["2023-10-30",346.1349,365.2839,326.4585,329.9718,484700.0],["2023-10-31",330.6087,339.805,328.5983,332.3305,255300.0],["2023-11-01",330.9969,345.1198,328.021,341.5269,222200.0],["2023-11-02",348.8899,353.7388,335.6548,342.7212,217100.0],["2023-11-03",347.7473,347.8468,336.2917,337.924,241100.0],["2023-11-06",337.8046,339.1979,331.8688,338.8894,207300.0],["2023-11-07",339.3871,347.2497,337.8942,345.5179,190700.0],["2023-11-08",345.0303,355.7095,343.5374,351.2109,160200.0],["2023-11-09",351.171,361.1038,350.6187,355.7692,215700.0],["2023-11-10",356.1374,357.7,350.7928,355.6995,220200.0],["2023-11-13",356.8043,365.0152,356.8043,364.7863,167000.0],["2023-11-14",367.384,374.2315,366.1598,370.0911,207800.0],["2023-11-15",369.2451,373.1068,346.1947,347.1899,260800.0],["2023-11-16",348.6231,355.7851,346.8814,351.2705,288300.0],["2023-11-17",351.6587,353.7985,346.1449,350.4743,139500.0],["2023-11-20",349.7976,356.8839,349.7976,355.172,91600.0],["2023-11-21",355.9882,363.9702,355.1621,361.1237,93800.0],["2023-11-22",361.4621,362.5868,358.2773,360.9944,134500.0],["2023-11-24",360.019,365.7219,358.546,365.1247,41600.0],["2023-11-27",365.0451,371.0167,364.0349,368.4589,137900.0],["2023-11-28",367.3935,367.3935,354.0121,354.7588,128800.0],["2023-11-29",353.6437,357.447,343.966,345.1408,283500.0],["2023-11-30",344.5534,348.7749,341.2031,348.5758,185100.0],["2023-12-01",348.4762,349.8602,336.7674,337.0064,253300.0],["2023-12-04",336.3393,350.9883,336.3393,347.3611,303800.0],["2023-12-05",345.7382,347.6349,339.8738,340.0531,137200.0],["2023-12-06",339.1072,342.7015,325.9249,327.7469,368200.0],["2023-12-07",327.8863,331.8789,323.5951,327.5179,313500.0],["2023-12-08",328.6728,330.8434,325.7656,329.2902,187700.0],["2023-12-11",329.0413,335.3886,328.0158,331.8192,120800.0],["2023-12-12",331.3711,337.9821,331.3711,337.9025,151000.0],["2023-12-13",335.6224,347.4806,335.6224,347.0624,263700.0],["2023-12-14",350.1788,350.3082,329.6784,329.7979,413900.0],["2023-12-15",328.5634,336.5883,326.3928,335.5627,439900.0],["2023-12-18",336.3692,340.6236,333.1732,337.5441,141400.0],["2023-12-19",338.1812,341.3075,336.0436,337.3748,116900.0],["2023-12-20",335.4532,337.9821,333.896,334.6667,114600.0],["2023-12-21",335.513,336.5285,328.5633,336.0406,196300.0],["2023-12-22",336.2597,336.2597,323.5951,331.3313,247200.0],["2023-12-26",331.3312,334.4974,330.3157,332.9044,128400.0],["2023-12-27",332.4762,334.4576,330.246,333.0636,118400.0],["2023-12-28",333.1731,334.3928,331.7991,333.7805,96700.0],["2023-12-29",333.0836,333.9697,331.0873,333.452,172100.0],["2024-01-02",332.6455,345.808,332.6455,344.9915,191900.0],["2024-01-03",345.0911,349.681,341.3027,347.6698,362900.0],["2024-01-04",349.7706,361.7881,349.7706,356.7899,294100.0],["2024-01-05",359.4981,360.9716,355.4458,357.0089,302700.0],["2024-01-08",357.7955,360.2548,354.2709,359.3885,283700.0],["2024-01-09",360.424,361.6088,353.5988,360.643,166700.0],["2024-01-10",361.2105,375.0201,361.2105,370.1216,240800.0],["2024-01-11",371.2566,374.6617,367.2342,373.5267,174100.0],["2024-01-12",375.5579,381.5816,375.5579,381.0937,140600.0],["2024-01-16",381.0936,387.3463,380.1975,386.7489,213700.0],["2024-01-17",386.3606,394.4652,386.3606,391.0202,260000.0],["2024-01-18",389.716,400.6979,389.716,395.6998,181900.0],["2024-01-19",398.2586,404.0632,393.6089,397.014,175000.0],["2024-01-22",398.2586,405.3077,397.6861,404.3121,120400.0],["2024-01-23",405.4173,409.385,400.6183,402.4702,111100.0],["2024-01-24",406.612,409.5293,403.9238,407.6176,113100.0],["2024-01-25",409.3799,409.3799,393.2903,393.3202,185000.0],["2024-01-26",394.0669,395.7147,386.2511,388.8796,201500.0],["2024-01-29",388.1428,395.7297,388.1428,395.7197,214800.0],["2024-01-30",396.2573,399.762,393.6387,398.2884,96300.0],["2024-01-31",399.9213,403.0376,395.4309,395.8391,116200.0],["2024-02-01",394.8335,394.8335,384.4689,392.5535,170500.0],["2024-02-02",393.7383,399.0302,392.4639,393.9972,127700.0],["2024-02-05",393.6787,394.7042,391.2294,392.683,146900.0],["2024-02-06",392.4838,401.375,391.2891,399.6425,142000.0],["2024-02-07",400.5187,409.3501,400.5187,405.4173,154100.0],["2024-02-08",404.6208,408.1255,402.7689,407.6376,136500.0],["2024-02-09",407.4683,419.9587,405.4073,417.2654,146000.0],["2024-02-12",418.1615,418.8834,412.0732,413.6015,187800.0],["2024-02-13",412.2772,413.5019,408.444,410.2859,167800.0],["2024-02-14",415.065,425.6388,411.1721,424.4042,209700.0],["2024-02-15",426.3657,439.3987,426.3657,435.665,312600.0],["2024-02-16",459.8493,525.7412,455.6079,502.8314,583800.0],["2024-02-20",498.5998,503.5831,486.8114,494.2986,287600.0],["2024-02-21",497.8233,504.5737,482.6596,492.8649,224400.0],["2024-02-22",492.825,504.3745,485.059,503.7473,167800.0],["2024-02-23",507.023,507.0877,499.8145,505.8879,101400.0],["2024-02-26",506.1967,512.5806,505.1908,509.543,126500.0],["2024-02-27",509.3339,512.3516,505.3999,510.1406,105700.0],["2024-02-28",507.5113,512.5707,507.5113,511.0071,112800.0],["2024-02-29",512.9095,515.1703,506.6549,514.0847,130400.0],["2024-03-01",514.1741,515.9618,507.6308,515.1801,161200.0],["2024-03-04",514.6622,528.217,511.3159,522.6895,129800.0],["2024-03-05",521.1259,528.4062,520.8321,526.7131,187600.0],["2024-03-06",528.8444,546.1439,524.2033,545.7554,174100.0],["2024-03-07",543.9529,546.2435,529.6263,530.8065,218600.0],["2024-03-08",530.637,537.0808,521.6038,523.5659,157500.0],["2024-03-11",521.0959,523.7651,503.7367,503.9359,245200.0],["2024-03-12",502.1034,512.1424,502.1034,508.7662,180200.0],["2024-03-13",508.9256,513.7061,499.9123,511.9333,134700.0],["2024-03-14",512.9093,513.1981,503.0943,503.8363,206100.0],["2024-03-15",502.3324,514.3932,502.3324,514.0247,289100.0],["2024-03-18",514.9012,518.7356,511.0868,513.7161,135200.0],["2024-03-19",513.7161,521.0661,508.5073,510.8079,96700.0],["2024-03-20",511.0469,518.2725,510.539,512.8794,111300.0],["2024-03-21",512.1525,523.1277,512.1525,517.0326,105700.0],["2024-03-22",523.1875,528.8344,516.3652,520.5881,126100.0],["2024-03-25",521.833,530.8363,521.833,529.1432,76800.0],["2024-03-26",531.3141,534.6605,526.693,527.5694,87000.0],["2024-03-27",529.2029,531.0653,525.2291,530.0196,125700.0],["2024-03-28",531.6829,532.4995,521.5542,522.6099,186000.0],["2024-04-01",522.072,522.072,503.0545,510.5689,132600.0],["2024-04-02",511.3357,511.3357,463.9589,465.9507,365900.0],["2024-04-03",466.0404,470.7611,447.4064,451.3104,355800.0],["2024-04-04",455.1548,456.1408,441.5403,443.6317,296600.0],["2024-04-05",444.6774,450.2248,441.3709,446.3207,302700.0],["2024-04-08",449.3584,460.4183,445.4642,457.2462,162500.0],["2024-04-09",456.1109,456.6387,446.3058,448.6015,114300.0],["2024-04-10",447.0577,454.2783,445.4144,446.0219,122400.0],["2024-04-11",445.9224,452.1869,436.4012,450.9917,162000.0],["2024-04-12",451.0515,451.4,445.8825,449.1293,114100.0],["2024-04-15",454.7265,460.4531,444.6874,445.4543,114000.0],["2024-04-16",446.6494,455.2444,442.2175,450.444,126200.0],["2024-04-17",451.9479,456.7483,448.243,449.5775,155300.0],["2024-04-18",450.3145,452.6848,442.6955,450.0854,173500.0],["2024-04-19",452.5952,452.5952,445.7033,449.9759,142400.0],["2024-04-22",452.9637,463.3663,450.6232,461.3495,196800.0],["2024-04-23",466.2694,479.9537,460.483,462.4749,209100.0],["2024-04-24",464.7158,466.4487,454.7962,456.7283,151900.0],["2024-04-25",453.1629,458.5409,444.8069,451.2506,165400.0],["2024-04-26",390.4087,394.5518,364.6138,373.1191,804300.0],["2024-04-29",381.4651,385.9468,353.6834,356.5467,824100.0],["2024-04-30",357.0447,369.6433,355.5408,361.7754,462900.0],["2024-05-01",362.9804,380.519,362.9804,377.073,439900.0],["2024-05-02",378.2582,380.9373,370.1612,371.5953,240900.0],["2024-05-03",372.4817,381.2908,366.5459,380.8177,208600.0],["2024-05-06",382.5407,393.287,382.2419,392.3806,235000.0],["2024-05-07",394.5916,400.7465,391.9922,394.6812,285400.0],["2024-05-08",395.6573,397.43,382.0577,384.5027,199900.0],["2024-05-09",382.4013,384.4331,377.6407,379.7223,177700.0],["2024-05-10",382.1523,385.4289,377.0232,379.1047,229200.0],["2024-05-13",379.4533,379.4632,372.7456,373.886,192100.0],["2024-05-14",375.4695,380.0857,373.9457,376.6148,168000.0],["2024-05-15",377.083,382.3316,377.083,381.0468,133800.0],["2024-05-16",385.0106,388.0981,380.2899,382.3116,127000.0],["2024-05-17",384.5924,389.8261,381.5448,389.3331,140500.0],["2024-05-20",389.343,391.2164,379.8865,383.7956,148000.0],["2024-05-21",384.911,385.9169,381.6394,383.8752,105600.0],["2024-05-22",383.4968,396.8723,383.4968,391.8129,129500.0],["2024-05-23",391.6437,392.56,384.5626,385.668,132400.0],["2024-05-24",388.4666,390.578,382.0627,390.3987,143500.0],["2024-05-28",388.4168,388.4168,376.6249,377.4117,178200.0],["2024-05-29",375.2206,377.4814,370.9929,375.7784,143400.0],["2024-05-30",377.3618,392.9682,375.7882,384.3932,214100.0],["2024-05-31",385.5788,388.3885,379.7104,382.2112,172900.0],["2024-06-03",387.0334,387.0334,378.2358,382.9883,110500.0],["2024-06-04",383.2275,383.2275,377.5384,379.2122,101600.0],["2024-06-05",379.6009,385.4144,375.486,381.5836,129700.0],["2024-06-06",382.1514,388.3287,381.0953,386.9637,160600.0],["2024-06-07",389.0261,394.6852,385.788,385.9374,150400.0],["2024-06-10",386.6747,386.6747,378.6543,381.1451,126600.0],["2024-06-11",381.1451,384.6224,381.1451,383.357,114700.0],["2024-06-12",385.2899,389.604,381.2448,385.2002,109600.0],["2024-06-13",386.8241,387.5714,382.6097,385.9275,92600.0],["2024-06-14",387.0832,387.0832,377.0303,380.3082,97400.0],["2024-06-17",380.2485,389.0859,379.9147,388.3187,102100.0],["2024-06-18",388.5678,394.6354,386.057,392.7823,89800.0],["2024-06-20",395.8409,396.8771,389.8231,393.9778,134800.0],["2024-06-21",393.8683,393.8683,383.7655,391.1782,256000.0],["2024-06-24",391.3077,395.4026,389.1257,389.1457,103600.0],["2024-06-25",389.863,392.5232,383.6559,384.0644,105300.0],["2024-06-26",383.5862,384.7967,371.2666,377.5883,179300.0],["2024-06-27",377.5683,386.5044,373.7823,385.1105,138900.0],["2024-06-28",385.4792,387.412,381.733,383.8651,268600.0],["2024-07-01",387.0334,393.8732,384.4529,390.2715,188900.0],["2024-07-02",386.4357,389.5542,379.6806,380.0392,131600.0],["2024-07-03",379.6805,383.9249,378.6842,381.2149,97800.0],["2024-07-05",380.0791,380.7367,374.6192,380.6669,151200.0],["2024-07-08",384.0445,385.5489,377.7178,378.2259,116800.0],["2024-07-09",381.5935,382.2112,374.5295,374.6591,96400.0],["2024-07-10",376.4425,377.121,373.6627,374.4897,138200.0],["2024-07-11",375.4063,381.0067,374.141,380.4278,168000.0],["2024-07-12",382.4703,389.7086,378.6743,388.0597,125700.0],["2024-07-15",391.8358,397.9134,390.2665,396.5085,120700.0],["2024-07-16",398.5311,403.7718,395.5421,401.5898,125300.0],["2024-07-17",401.809,404.9325,391.7959,391.9454,201500.0],["2024-07-18",393.659,397.1262,384.6821,387.2924,147200.0],["2024-07-19",388.7571,388.7571,367.6449,369.0497,254500.0],["2024-07-22",372.5268,375.7151,369.6823,371.9191,144300.0],["2024-07-23",372.8856,377.5185,371.7298,373.0649,200900.0],["2024-07-24",371.4011,374.4797,365.5726,370.7834,185400.0],["2024-07-25",374.6192,384.4629,372.2479,375.8646,281700.0],["2024-07-26",408.5342,442.6683,400.7429,441.6621,504900.0],["2024-07-29",438.3842,442.489,426.8865,438.7927,361400.0],["2024-07-30",439.3805,461.4093,439.3705,460.2037,339800.0],["2024-07-31",460.0841,464.1392,453.7774,455.3914,181900.0],["2024-08-01",458.2011,458.2011,440.1975,445.6872,109300.0],["2024-08-02",438.3842,446.3548,427.9277,446.0061,125000.0],["2024-08-05",423.4791,450.0512,416.2129,445.209,238100.0],["2024-08-06",447.1618,455.4114,444.3721,452.4822,141100.0],["2024-08-07",454.973,471.9106,454.3254,456.2682,260100.0],["2024-08-08",457.5535,466.2515,452.3726,465.9326,288300.0],["2024-08-09",465.7234,467.5666,460.2237,464.9463,94400.0],["2024-08-12",467.5666,471.0836,462.0469,463.0333,106800.0],["2024-08-13",464.6972,469.8133,462.6049,468.4832,79900.0],["2024-08-14",469.8183,478.2373,469.8183,478.1078,113700.0],["2024-08-15",481.1565,485.1618,477.5996,481.1067,142400.0],["2024-08-16",480.8875,488.3051,477.0815,481.7045,83100.0],["2024-08-19",480.8576,486.2975,479.8961,484.6237,99200.0],["2024-08-20",485.5902,486.9253,472.7575,473.1461,137800.0],["2024-08-21",475.6667,478.3817,469.0083,477.4601,132500.0],["2024-08-22",476.9819,483.2189,476.8375,481.4654,114800.0],["2024-08-23",483.0296,486.9253,480.8078,484.6736,105300.0],["2024-08-26",486.9253,492.4549,481.6896,481.854,74300.0],["2024-08-27",481.2262,488.081,478.1875,485.909,95100.0],["2024-08-28",486.6861,487.1694,479.7816,480.5986,96300.0],["2024-08-29",481.6749,489.5334,478.8146,484.4456,70100.0],["2024-08-30",486.1598,491.9752,485.5818,489.4388,110900.0],["2024-09-03",489.6879,489.6879,470.104,472.5956,107600.0],["2024-09-04",472.5956,476.8014,471.4096,472.8547,90300.0],["2024-09-05",476.9708,476.9708,462.8833,463.5261,87600.0],["2024-09-06",465.35,469.0774,458.4533,459.9482,93300.0],["2024-09-09",462.4498,467.139,454.985,464.8119,131400.0],["2024-09-10",467.2934,468.0509,456.6195,461.2737,148400.0],["2024-09-11",458.4234,458.4234,448.4869,453.3106,106200.0],["2024-09-12",454.1877,456.8686,450.0935,455.6726,144600.0],["2024-09-13",460.1775,465.0012,458.832,462.9681,100900.0],["2024-09-16",458.4533,462.1159,451.9651,452.005,90800.0],["2024-09-17",455.2242,459.0891,451.6762,453.8388,100300.0],["2024-09-18",455.7225,457.7855,449.5433,451.7559,200600.0],["2024-09-19",455.9218,456.3563,446.8474,452.2841,251800.0],["2024-09-20",452.3838,457.2125,448.178,449.1248,292500.0],["2024-09-23",450.7991,462.5693,447.4454,461.6126,179800.0],["2024-09-24",462.9481,464.6225,447.6796,447.9288,180000.0],["2024-09-25",450.7492,453.0316,447.1564,447.4604,123800.0],["2024-09-26",447.4903,454.676,443.5037,448.3274,121400.0],["2024-09-27",452.8322,461.5628,450.6695,459.8286,126900.0],["2024-09-30",458.3636,465.4696,455.862,464.0045,228200.0],["2024-10-01",464.2338,478.7249,458.3536,474.6387,171500.0],["2024-10-02",472.1072,476.1735,466.7851,474.519,185200.0],["2024-10-03",473.4028,481.2563,467.6024,476.0738,138700.0],["2024-10-04",481.5553,487.5302,477.6685,485.2927,104300.0],["2024-10-07",484.3858,484.3858,443.2944,450.7393,268900.0],["2024-10-08",453.5996,467.6622,453.5996,462.0212,163200.0],["2024-10-09",458.5928,468.6439,457.7806,468.0509,176900.0],["2024-10-10",469.0973,476.7117,459.8286,464.2238,118600.0],["2024-10-11",464.8915,473.9011,464.6822,467.9811,118500.0],["2024-10-14",470.2834,470.8913,465.7138,470.702,107700.0],["2024-10-15",471.3398,474.0208,464.2039,464.2039,99500.0],["2024-10-16",463.287,473.3032,463.277,469.6953,123300.0],["2024-10-17",473.1537,477.5888,471.9976,473.5922,99100.0],["2024-10-18",475.8447,475.8447,469.511,471.6289,76600.0],["2024-10-21",471.4096,471.4096,464.2438,467.3433,103200.0],["2024-10-22",464.4132,466.6456,456.1211,457.2673,104400.0],["2024-10-23",458.842,460.1874,449.7128,457.058,241100.0],["2024-10-24",460.3469,460.6609,454.5266,456.8786,213700.0],["2024-10-25",443.1649,443.5436,415.4683,432.6902,606700.0],["2024-10-28",444.61,450.4204,433.5374,436.7964,297300.0],["2024-10-29",437.0256,439.2092,426.9496,432.4012,182500.0],["2024-10-30",433.1686,435.6901,422.9132,428.3748,154100.0],["2024-10-31",425.1755,432.0125,421.9564,426.6705,122500.0],["2024-11-01",427.9761,435.7698,423.0926,424.5975,121400.0],["2024-11-04",422.7238,426.0576,418.3835,422.6241,92000.0],["2024-11-05",420.9199,427.5974,420.0857,427.4379,66700.0],["2024-11-06",451.9851,454.1976,441.037,450.0915,159500.0],["2024-11-07",450.0914,452.6329,443.0153,446.7527,97200.0],["2024-11-08",451.3772,455.9667,449.055,454.8255,160700.0],["2024-11-11",460.6658,479.9308,460.6658,474.5988,159700.0],["2024-11-12",475.3961,479.2731,467.3732,470.3731,119700.0],["2024-11-13",470.9909,476.5522,466.4064,475.8944,103100.0],["2024-11-14",478.0472,482.9307,468.3798,472.187,94800.0],["2024-11-15",473.3231,476.2432,462.076,463.6756,88700.0],["2024-11-18",462.9481,467.1639,458.5131,461.194,148500.0],["2024-11-19",458.0048,471.2601,453.8638,467.8715,114800.0],["2024-11-20",468.7984,477.8578,466.4264,476.6818,103200.0],["2024-11-21",480.9374,490.6297,475.2665,488.2727,148400.0],["2024-11-22",488.7611,502.3552,488.7611,497.0132,176500.0],["2024-11-25",502.9233,507.9214,497.4647,504.6176,156600.0],["2024-11-26",505.2953,514.4842,494.4419,510.3183,126600.0],["2024-11-27",514.9825,524.9688,511.4046,513.7168,94700.0],["2024-11-29",516.6877,522.1718,506.7483,506.8779,60000.0],["2024-12-02",511.1348,511.7359,497.7361,497.7361,116200.0],["2024-12-03",498.4638,503.3787,493.9876,498.414,139300.0],["2024-12-04",513.1785,513.1785,492.0037,496.3802,116100.0],["2024-12-05",498.4638,502.7905,495.3634,497.2476,157500.0],["2024-12-06",496.8987,524.384,496.2657,522.6094,338200.0],["2024-12-09",522.6094,530.1561,514.0657,520.3663,347100.0],["2024-12-10",516.4085,516.4085,500.4477,501.5344,242400.0],["2024-12-11",502.4515,511.6631,502.0129,510.2974,140200.0],["2024-12-12",512.7697,519.5289,502.945,505.3227,194600.0],["2024-12-13",508.9117,510.7062,497.3573,505.1732,122200.0],["2024-12-16",505.1732,506.4393,496.7691,500.5275,124100.0],["2024-12-17",495.6126,498.1249,486.3013,489.5513,164600.0],["2024-12-18",490.9869,490.9869,463.9402,465.1864,150000.0],["2024-12-19",471.178,479.5023,463.7708,466.0438,134500.0],["2024-12-20",464.1994,473.9195,457.3356,464.8773,373000.0],["2024-12-23",463.4218,466.9011,460.4908,463.4019,95200.0],["2024-12-24",462.5744,471.7561,461.732,469.5031,35600.0],["2024-12-26",468.556,473.2415,466.8413,469.9417,51900.0],["2024-12-27",468.556,472.3294,465.3709,469.2339,61500.0],["2024-12-30",463.6013,468.883,460.1818,464.1297,56500.0],["2024-12-31",464.0698,466.5024,459.5837,463.701,89800.0],["2025-01-02",464.329,466.5622,451.0799,452.6251,154400.0],["2025-01-03",450.4617,450.4617,417.7127,427.004,376200.0],["2025-01-06",428.6789,434.1819,415.32,419.6068,428200.0],["2025-01-07",422.2686,427.6022,415.3699,419.3975,295000.0],["2025-01-08",418.7096,423.6843,413.3062,420.7334,211700.0],["2025-01-10",413.4957,416.2921,403.7557,415.2004,276900.0],["2025-01-13",410.4749,416.7257,409.797,415.8085,183300.0],["2025-01-14",415.4696,428.8085,413.067,428.4696,147100.0],["2025-01-15",443.6328,449.0411,427.4028,434.6605,245600.0],["2025-01-16",436.0561,444.6527,435.0891,436.7839,142300.0],["2025-01-17",441.3399,444.1712,434.8798,434.9995,165400.0],["2025-01-21",435.6574,442.8751,433.6635,437.8008,181700.0],["2025-01-22",438.5784,441.8483,432.7862,437.8905,165300.0],["2025-01-23",432.6666,437.5765,415.1705,431.4603,364100.0],["2025-01-24",433.8031,437.3721,426.7449,431.3108,142900.0],["2025-01-27",432.0585,445.4921,432.0585,442.915,128600.0],["2025-01-28",443.9717,445.2678,440.5822,440.7417,128000.0],["2025-01-29",439.2064,444.8291,436.6543,442.5063,82700.0],["2025-01-30",446.9426,446.9426,435.7172,438.8774,92700.0],["2025-01-31",438.0799,442.9748,434.7801,440.5822,130200.0],["2025-02-03",434.2916,449.0063,431.7793,448.9464,132000.0],["2025-02-04",449.1956,457.5878,443.9618,455.885,279000.0],["2025-02-05",459.4242,484.6664,459.0852,483.5199,261700.0],["2025-02-06",483.5199,493.4194,478.1464,493.2,224200.0],["2025-02-07",494.8949,498.9623,484.8957,488.026,158700.0],["2025-02-10",489.7407,490.4884,475.375,482.7622,257500.0],["2025-02-11",480.888,480.888,469.1541,477.6779,173200.0],["2025-02-12",476.5214,477.977,469.6167,475.2055,176300.0],["2025-02-13",474.9563,485.8527,471.4621,485.6134,136300.0],["2025-02-14",458.0483,460.0073,432.6666,447.9594,821600.0],["2025-02-18",447.9594,457.4602,436.6294,440.8115,309500.0],["2025-02-19",439.5753,445.6267,436.9135,438.9672,241300.0],["2025-02-20",434.8898,441.639,424.6912,440.0838,200600.0],["2025-02-21",442.7854,442.7854,423.0762,427.2134,212400.0],["2025-02-24",427.5624,431.6498,423.774,425.8477,135700.0],["2025-02-25",428.3399,428.6839,419.2579,422.0194,132400.0],["2025-02-26",420.4443,423.455,412.7081,415.5593,203800.0],["2025-02-27",418.0128,435.7055,416.836,426.929,179100.0],["2025-02-28",427.7168,433.1623,423.4781,430.6989,154900.0],["2025-03-03",430.8485,435.2168,427.6221,429.4422,214700.0],["2025-03-04",423.8672,433.8604,415.8885,431.9855,362100.0],["2025-03-05",431.2075,439.3557,426.8691,436.5432,193800.0],["2025-03-06",432.7035,437.2314,425.6024,434.2693,139300.0],["2025-03-07",434.2793,445.993,428.7441,445.0804,114400.0],["2025-03-10",442.5572,464.314,441.7942,447.8431,204900.0],["2025-03-11",449.6981,459.861,443.8238,453.2387,167500.0],["2025-03-12",460.5491,463.5311,442.4694,447.0851,132100.0],["2025-03-13",448.7506,452.2463,435.2766,438.1091,119700.0],["2025-03-14",440.9914,454.2061,440.4428,454.2061,103700.0],["2025-03-17",453.1189,459.2924,451.224,455.4826,156500.0],["2025-03-18",455.4826,459.9108,449.6581,449.6581,92500.0],["2025-03-19",450.6954,453.0491,445.9979,450.1967,131500.0],["2025-03-20",448.6907,460.8831,448.3018,457.7964,161200.0],["2025-03-21",453.817,471.6344,452.7599,468.787,351600.0],["2025-03-24",470.7418,481.4532,470.7418,481.4133,164600.0],["2025-03-25",481.8721,484.8242,474.9027,484.7843,170700.0],["2025-03-26",484.7045,485.4425,473.5144,479.1294,120900.0],["2025-03-27",482.8794,485.9213,472.6767,485.4525,118200.0],["2025-03-28",486.6992,487.4123,478.1371,480.8549,106200.0],["2025-03-31",477.0051,488.6939,473.6571,485.4126,203800.0],["2025-04-01",485.7617,491.0874,482.6101,486.8488,159200.0],["2025-04-02",481.4133,491.9651,476.8355,490.1898,158600.0],["2025-04-03",481.2637,508.82,481.2637,497.2709,355800.0],["2025-04-04",485.6021,485.6021,451.4085,457.8862,428600.0],["2025-04-07",428.4149,450.3314,417.3844,439.2759,353700.0],["2025-04-08",456.2406,467.1913,429.8511,436.2939,168800.0],["2025-04-09",430.1802,472.8761,427.8814,470.0836,147800.0],["2025-04-10",464.8975,480.8698,461.2272,476.9552,220100.0],["2025-04-11",473.2651,483.2753,467.7299,481.0543,107400.0],["2025-04-14",486.0709,488.6938,481.4861,483.8069,115100.0],["2025-04-15",486.4498,496.483,480.2464,482.9193,113100.0],["2025-04-16",484.156,488.9382,478.1022,482.3608,94200.0],["2025-04-17",481.144,489.4219,478.8103,484.4053,88100.0],["2025-04-21",485.0037,485.0037,463.8552,469.7345,120900.0],["2025-04-22",475.5091,488.0805,475.2647,486.4299,152400.0],["2025-04-23",492.404,502.0083,487.8362,490.3495,145800.0],["2025-04-24",491.1473,500.6718,483.4877,500.6319,191600.0],["2025-04-25",443.8138,443.8138,407.4111,418.8705,950900.0],["2025-04-28",423.5779,438.2736,420.5859,423.0593,414400.0],["2025-04-29",423.0693,437.3112,419.399,433.4415,221800.0],["2025-04-30",433.0326,436.3737,423.8671,434.0998,319900.0],["2025-05-01",432.2547,433.9452,424.0765,425.3232,165700.0],["2025-05-02",431.7161,448.0425,428.7102,447.6037,191900.0],["2025-05-05",446.0977,457.6668,443.6692,454.8044,164900.0],["2025-05-06",452.5604,459.7711,448.8363,457.0284,135200.0],["2025-05-07",455.7818,465.4909,455.7818,458.8636,193200.0],["2025-05-08",460.9779,465.7302,455.2931,456.4301,91600.0],["2025-05-09",455.0837,455.8317,449.0977,452.8696,102800.0],["2025-05-12",453.7971,457.218,442.8165,455.5923,114600.0],["2025-05-13",457.2978,459.3603,444.5319,445.1502,231800.0],["2025-05-14",446.4068,448.7406,435.1569,437.8198,171600.0],["2025-05-15",437.8298,461.6262,437.8298,458.345,257100.0],["2025-05-16",455.3929,463.4114,450.7952,462.2944,104600.0],["2025-05-19",461.1375,472.7505,458.7739,470.9413,108100.0],["2025-05-20",470.7717,476.0476,468.7472,475.0802,233500.0],["2025-05-21",470.1534,475.7285,456.7143,462.7931,176200.0],["2025-05-22",463.4812,464.3689,451.4634,451.9421,156100.0],["2025-05-23",451.7925,463.7156,451.7925,462.3742,122800.0],["2025-05-27",465.8349,476.6361,458.714,472.8063,145300.0],["2025-05-28",470.4027,472.6717,467.7498,467.7598,109300.0],["2025-05-29",468.4582,472.8181,464.6719,466.0038,116500.0],["2025-05-30",466.2034,471.9132,464.4275,470.9025,133900.0],["2025-06-02",466.792,472.6884,466.2433,472.0399,129900.0],["2025-06-03",470.4536,473.9056,462.9309,472.8979,127900.0],["2025-06-04",472.9079,473.0256,466.363,466.5825,133100.0],["2025-06-05",465.924,472.6585,460.9356,469.825,386700.0],["2025-06-06",476.9286,479.1036,472.0449,475.033,235200.0],["2025-06-09",475.3223,475.3223,452.4551,462.4421,274400.0],["2025-06-10",461.4843,463.2402,454.7828,458.1819,302800.0],["2025-06-11",457.713,463.4797,451.9423,458.6508,298300.0],["2025-06-12",456.4559,473.6861,453.9517,472.8481,203800.0],["2025-06-13",469.0668,474.0552,466.353,473.2272,147000.0],["2025-06-16",477.5073,481.6976,469.3761,469.386,273400.0],["2025-06-17",464.6769,467.2709,458.1709,463.4398,203500.0],["2025-06-18",463.0207,464.217,456.3262,459.8082,204400.0],["2025-06-20",463.5795,476.8887,461.0703,474.9732,234900.0],["2025-06-23",472.5787,482.805,472.5787,476.9186,188300.0],["2025-06-24",479.8219,480.7747,472.3592,477.2279,210900.0],["2025-06-25",476.0207,476.0207,463.9885,464.7567,176000.0],["2025-06-26",468.3285,478.8941,466.392,475.3024,345200.0],["2025-06-27",474.8135,479.7022,468.5779,472.2195,312500.0],["2025-06-30",471.551,484.3115,471.551,482.7851,298600.0],["2025-07-01",481.1688,483.8826,469.0668,478.2855,307000.0],["2025-07-02",478.2955,480.3906,464.5971,472.0399,330700.0],["2025-07-03",476.1903,480.5852,474.1051,475.0629,186100.0],["2025-07-07",475.0629,478.6047,470.5633,473.4666,190400.0],["2025-07-08",469.9747,486.8457,469.9747,484.0721,219800.0],["2025-07-09",484.3115,487.8434,480.7398,487.8334,222100.0],["2025-07-10",486.0975,491.0161,480.3906,488.023,184800.0],["2025-07-11",485.9378,488.3383,478.6746,478.7145,245300.0],["2025-07-14",476.9885,490.6769,476.9885,488.7613,269100.0],["2025-07-15",486.5963,491.3753,475.7414,475.7913,256700.0],["2025-07-16",479.9117,485.5188,473.706,483.7528,319700.0],["2025-07-17",483.5932,487.9631,480.7398,482.6255,157800.0],["2025-07-18",483.0745,488.7773,478.066,479.0737,118100.0],["2025-07-21",479.0437,482.3461,474.9232,474.9232,152600.0],["2025-07-22",474.9033,486.3868,474.9033,484.2517,214100.0],["2025-07-23",484.6807,490.0184,463.9636,478.076,249200.0],["2025-07-24",475.5119,478.8941,466.1036,475.4221,293700.0],["2025-07-25",489.0905,511.5786,469.9248,476.2502,411300.0],["2025-07-28",482.0867,484.8803,467.5263,471.2617,208900.0],["2025-07-29",473.3868,473.9056,446.9977,449.3124,345500.0],["2025-07-30",449.9609,452.4152,440.4728,443.5757,219700.0],["2025-07-31",443.2664,449.7564,437.35,439.6747,160900.0],["2025-08-01",435.0653,445.1171,435.0653,443.4659,189800.0],["2025-08-04",443.9946,447.6313,438.9962,444.4636,138500.0],["2025-08-05",445.5012,449.6866,441.2111,443.1766,129400.0],["2025-08-06",445.3715,447.5665,441.3907,443.9548,123600.0],["2025-08-07",443.9149,447.5864,433.3144,438.9962,174300.0],["2025-08-08",438.9863,445.7506,435.4075,437.8589,126800.0],["2025-08-11",438.238,444.3438,434.4257,436.1927,232800.0],["2025-08-12",438.9862,439.7145,432.0023,436.4421,210300.0],["2025-08-13",434.9256,450.9686,434.9256,450.9686,226500.0],["2025-08-14",448.3147,454.3658,443.1816,452.6347,229000.0],["2025-08-15",454.9194,454.9394,440.822,440.822,246000.0],["2025-08-18",439.7545,445.7307,435.8036,444.9724,180800.0],["2025-08-19",448.4544,460.8956,448.4544,460.7859,249000.0],["2025-08-20",462.9309,467.1312,461.5142,467.1312,161800.0],["2025-08-21",466.9117,467.9693,457.8926,458.0023,165900.0],["2025-08-22",461.614,464.9263,451.218,454.3308,110400.0],["2025-08-25",453.7322,453.9417,447.0376,448.1052,241100.0],["2025-08-26",447.5764,453.1436,446.0599,449.6916,284900.0],["2025-08-27",449.0829,457.5533,448.9732,454.0315,166700.0],["2025-08-28",453.2533,455.2487,449.3224,454.4406,95000.0],["2025-08-29",456.6463,461.2075,453.722,456.5665,172900.0],["2025-09-02",456.3469,459.1115,447.8533,454.4206,265600.0],["2025-09-03",452.7638,454.0763,447.2645,451.2268,159700.0],["2025-09-04",452.5044,459.3211,449.58,458.8221,153500.0],["2025-09-05",458.7023,459.1714,449.8494,454.5204,140600.0],["2025-09-08",451.2467,454.6422,446.6357,450.9773,187500.0],["2025-09-09",450.4583,455.3788,440.5075,441.4457,226100.0],["2025-09-10",437.7229,441.4357,422.1231,424.8379,326700.0],["2025-09-11",424.1791,436.096,423.5054,435.5271,185600.0],["2025-09-12",435.2777,437.0792,430.6865,430.8562,89200.0],["2025-09-15",431.7544,436.2557,421.9833,423.4206,168400.0],["2025-09-16",422.8417,428.6604,420.3216,427.4727,171800.0],["2025-09-17",428.89,433.6109,426.1304,429.8282,279400.0],["2025-09-18",428.6505,435.4373,423.5204,426.4947,274000.0],["2025-09-19",426.1652,431.6996,423.181,427.8819,324800.0],["2025-09-22",426.834,429.1695,422.5623,422.7918,215500.0],["2025-09-23",422.183,427.2732,421.1949,427.1634,153600.0],["2025-09-24",424.249,428.9599,422.183,428.9599,222900.0],["2025-09-25",428.1514,433.6408,405.5552,414.3481,229500.0],["2025-09-26",419.2886,421.8536,416.3243,418.5201,182200.0],["2025-09-29",420.1869,420.1869,414.1186,415.9351,195400.0],["2025-09-30",415.1266,424.9876,414.0058,424.4386,124300.0],["2025-10-01",423.8697,426.7641,414.6975,416.6836,357000.0],["2025-10-02",416.2245,442.9628,412.4319,441.7052,352800.0],["2025-10-03",442.0445,469.0223,439.9167,465.3594,429300.0],["2025-10-06",464.4312,474.7113,464.4312,473.6035,296400.0],["2025-10-07",475.899,482.8256,469.9456,472.3259,281800.0],["2025-10-08",475.1405,484.0633,467.665,478.0648,231100.0],["2025-10-09",478.7236,479.5569,471.1532,475.4499,142600.0],["2025-10-10",477.2764,477.7854,467.8995,469.0223,156800.0],["2025-10-13",466.7867,472.1264,461.1576,471.248,158800.0],["2025-10-14",471.238,476.0986,466.093,472.7751,157400.0],["2025-10-15",467.7648,472.2312,456.4317,462.2854,184200.0],["2025-10-16",453.1231,457.0206,433.7905,437.653,352500.0],["2025-10-17",436.1759,446.8952,433.3015,446.5758,157100.0],["2025-10-20",449.051,449.7197,439.1691,441.8649,201400.0],["2025-10-21",439.9586,455.4287,437.2838,452.8137,272600.0],["2025-10-22",455.6882,458.1434,445.6177,451.7258,194300.0],["2025-10-23",449.53,461.9261,447.8633,452.2747,389200.0],["2025-10-24",434.1598,437.8926,413.7942,421.5642,780700.0],["2025-10-27",419.1888,432.8174,419.1888,431.0258,452700.0],["2025-10-28",431.1556,434.559,418.2606,419.1988,425400.0],["2025-10-29",415.6956,417.1927,398.4889,402.8105,443800.0],["2025-10-30",404.1679,406.7229,394.6532,397.391,363800.0],["2025-10-31",394.8958,404.9862,394.2371,398.6984,308100.0],["2025-11-03",397.2313,397.2313,382.1554,387.6997,293800.0],["2025-11-04",389.2467,394.9657,384.8253,387.9293,294400.0],["2025-11-05",388.3485,399.0877,388.3485,393.7281,202000.0],["2025-11-06",393.728,400.2255,390.3446,392.3407,233500.0],["2025-11-07",392.8797,399.8213,392.8797,397.4209,239300.0],["2025-11-10",395.854,396.7922,382.3102,390.3147,240500.0],["2025-11-11",392.3208,393.758,386.7516,392.73,166600.0],["2025-11-12",393.6682,396.7422,390.4744,396.1733,189100.0],["2025-11-13",396.2332,399.442,391.1331,392.0713,105200.0],["2025-11-14",393.1991,394.1872,387.3404,389.2068,151300.0],["2025-11-17",388.3984,390.2947,386.7516,388.7876,170000.0],["2025-11-18",388.7876,398.2293,387.9991,394.1672,189400.0],["2025-11-19",394.237,394.3269,377.4795,378.777,180500.0],["2025-11-20",378.258,381.5915,362.4436,369.5948,486400.0],["2025-11-21",372.06,388.4034,369.2854,384.1566,255900.0],["2025-11-24",387.5899,387.5899,375.8127,378.4177,212200.0],["2025-11-25",378.4277,387.2506,377.24,385.6137,184900.0],["2025-11-26",384.5758,387.7367,376.4715,380.5236,200500.0],["2025-11-28",379.4053,386.9141,379.4053,384.3279,90600.0],["2025-12-01",382.0813,385.7858,376.4397,376.4796,207700.0],["2025-12-02",375.5111,379.0857,372.7452,375.2215,200700.0],["2025-12-03",376.1202,381.2425,370.2489,373.8535,243200.0],["2025-12-04",373.9634,375.3164,359.8444,360.7231,345000.0],["2025-12-05",359.4749,363.0696,351.9262,356.0001,257100.0],["2025-12-08",352.4754,357.7875,348.4813,354.073,285600.0],["2025-12-09",356.4694,371.6368,355.9302,371.4571,437300.0],["2025-12-10",373.2145,381.0728,372.4257,377.3383,453400.0],["2025-12-11",379.0358,389.8817,379.0358,387.5631,264600.0],["2025-12-12",396.6496,400.5538,385.4762,391.1778,280500.0],["2025-12-15",391.4174,395.9566,388.6615,391.5872,176700.0],["2025-12-16",392.5357,394.383,382.8282,384.5876,257600.0],["2025-12-17",383.3294,384.4278,376.899,377.4282,250100.0],["2025-12-18",382.1213,396.5498,378.4367,395.4115,397800.0],["2025-12-19",394.2731,399.076,391.2576,398.6966,362600.0],["2025-12-22",396.3201,403.4695,393.5043,398.8463,248500.0],["2025-12-23",398.9063,400.404,394.4629,396.3501,193300.0],["2025-12-24",395.0919,399.4055,393.3545,396.0505,47900.0],["2025-12-26",395.4814,396.41,392.3161,392.8054,163200.0],["2025-12-29",392.7355,396.41,391.9067,394.6726,140600.0],["2025-12-30",394.2731,397.9078,393.4544,395.042,188000.0],["2025-12-31",392.7754,396.8992,389.9196,390.5387,134400.0],["2026-01-02",390.4189,392.6356,385.4762,391.8767,160300.0],["2026-01-05",385.2066,407.2818,385.2066,396.4499,298400.0],["2026-01-06",394.7624,405.0321,394.5327,400.2143,208000.0],["2026-01-07",399.4055,401.4025,391.1328,397.8678,211100.0],["2026-01-08",398.3471,415.7911,394.1733,410.529,226900.0],["2026-01-09",412.6957,413.8969,388.9012,396.8593,309800.0],["2026-01-12",397.758,406.2553,389.2706,389.7499,283800.0],["2026-01-13",388.3919,389.6201,376.7592,380.3839,219200.0],["2026-01-14",381.1028,397.7779,380.4437,395.5413,300000.0],["2026-01-15",400.9332,405.077,394.7125,398.8962,218800.0],["2026-01-16",397.3685,405.4465,397.2188,398.2472,180700.0],["2026-01-20",395.032,406.3951,394.413,404.5179,194300.0],["2026-01-21",405.3766,408.3522,394.4309,404.6377,243400.0],["2026-01-22",403.0101,407.9927,395.7959,406.8544,170400.0],["2026-01-23",406.475,408.7915,400.8783,406.0956,302500.0],["2026-01-26",408.8514,416.3802,398.6367,401.8019,133000.0],["2026-01-27",397.7979,398.397,380.7732,386.0953,345400.0],["2026-01-28",384.6475,395.3415,381.4322,389.1607,118900.0],["2026-01-29",390.7684,397.4185,386.5047,394.6925,148900.0],["2026-01-30",396.1503,399.2158,388.9411,395.2916,126300.0],["2026-02-02",392.5857,393.6241,387.0988,392.6356,144700.0],["2026-02-03",389.4204,397.3885,383.4393,391.1877,148500.0],["2026-02-04",393.4144,410.8734,388.8113,408.2723,182500.0],["2026-02-05",414.2234,417.3787,406.7446,409.83,167500.0],["2026-02-06",416.1706,421.273,410.0397,413.4846,189800.0],["2026-02-09",411.3877,416.8196,383.5491,389.8497,238700.0],["2026-02-10",389.9596,398.8763,388.2471,397.4085,157700.0],["2026-02-11",395.721,405.786,385.7458,404.7975,277800.0],["2026-02-12",404.0386,413.5744,397.8578,400.404,369300.0],["2026-02-13",359.4649,377.2185,340.5531,370.7681,890100.0],["2026-02-17",370.3687,387.1937,367.8475,376.0902,447000.0],["2026-02-18",377.5181,388.2921,376.4797,379.0059,366000.0],["2026-02-19",379.4053,383.3694,372.2609,373.4442,265700.0],["2026-02-20",375.9704,377.2934,368.7112,372.855,321000.0],["2026-02-23",372.4456,377.0887,369.9793,372.1461,270800.0],["2026-02-24",372.1461,381.0928,369.5,380.1941,242700.0],["2026-02-25",374.4427,375.9105,367.4131,372.6054,355000.0],["2026-02-26",375.3531,384.3058,374.3739,382.1476,238600.0],["2026-02-27",382.3574,391.1003,376.6971,389.3517,267900.0],["2026-03-02",384.5856,397.4001,384.5856,395.8564,187800.0],["2026-03-03",389.6814,393.2085,383.0069,392.669,147100.0],["2026-03-04",390.8904,392.679,380.439,383.1568,173600.0],["2026-03-05",381.688,384.6256,375.1933,378.1808,158000.0],["2026-03-06",375.9027,377.4714,370.1974,371.7161,168000.0],["2026-03-09",369.6978,369.6978,359.7959,362.144,226200.0],["2026-03-10",362.034,362.034,351.4926,359.4861,357700.0],["2026-03-11",361.2447,362.7634,356.5985,360.3454,176900.0],["2026-03-12",359.5461,366.8351,357.7975,361.5644,174100.0],["2026-03-13",367.4796,369.6978,359.4562,362.2339,127100.0],["2026-03-16",363.313,368.4988,358.0073,358.3571,161000.0],["2026-03-17",361.7642,368.2489,355.4095,355.4494,211300.0],["2026-03-18",352.8316,356.0809,345.0479,348.0155,256700.0],["2026-03-19",340.7115,343.719,322.6962,326.4531,430700.0],["2026-03-20",324.4048,331.0993,323.1059,327.9419,383000.0],["2026-03-23",333.907,337.1794,327.5722,327.782,320400.0],["2026-03-24",328.1817,331.6988,324.7345,326.2333,174100.0],["2026-03-25",326.0834,331.0594,321.707,326.9527,355000.0],["2026-03-26",327.1825,336.2351,326.9827,335.0061,231900.0],["2026-03-27",333.7272,333.8771,326.7129,327.0227,219000.0],["2026-03-30",329.3707,343.2174,327.863,336.415,266000.0],["2026-03-31",339.0528,345.0779,334.9162,341.3809,298000.0],["2026-04-01",344.7182,349.3444,335.206,345.5175,280900.0],["2026-04-02",345.3777,351.8024,339.0528,344.6183,291500.0],["2026-04-06",338.4933,347.0963,336.375,345.5076,193200.0],["2026-04-07",345.7174,351.3328,341.7206,344.978,219200.0],["2026-04-08",348.4651,358.7068,346.7765,356.1289,269900.0],["2026-04-09",352.0622,365.3414,349.5842,361.4745,217700.0],["2026-04-10",360.9549,363.273,347.8456,348.0255,232800.0],["2026-04-13",348.0155,360.6951,344.988,357.168,194000.0],["2026-04-14",356.4686,357.208,349.7441,350.2237,413200.0],["2026-04-15",355.0697,361.4845,348.635,357.7076,221400.0],["2026-04-16",354.7999,361.7643,354.7999,358.7467,167200.0],["2026-04-17",359.7259,363.278,357.8205,360.4853,185100.0],["2026-04-20",358.9965,362.1639,354.0206,357.7875,247300.0],["2026-04-21",358.5369,360.7851,353.7608,358.5669,200200.0],["2026-04-22",358.5969,358.5969,347.4859,349.2245,268800.0],["2026-04-23",350.8532,351.8803,345.0179,347.5159,333300.0],["2026-04-24",340.5616,346.5767,322.7362,344.7981,400800.0],["2026-04-27",342.1303,342.1303,326.5331,327.4823,361000.0],["2026-04-28",330.32,332.8179,323.7354,328.8112,253900.0],["2026-04-29",326.0435,332.1285,322.7462,330.7596,361500.0],["2026-04-30",326.8628,330.8295,321.2574,323.3456,257000.0],["2026-05-01",325.9036,328.1817,308.3579,311.4854,332800.0],["2026-05-04",309.1073,317.6603,302.8324,303.9116,574200.0],["2026-05-05",303.9116,308.228,299.9848,304.7609,321400.0],["2026-05-06",306.2597,312.9052,303.2621,303.362,546400.0],["2026-05-07",302.8225,310.746,293.54,308.5777,599400.0],["2026-05-08",308.8475,311.7402,303.1832,304.621,317500.0],["2026-05-11",304.4511,304.4511,296.8573,299.4752,268800.0],["2026-05-12",302.4727,307.5486,299.2504,302.9424,371100.0],["2026-05-13",299.4052,305.6801,295.8182,300.2146,312300.0],["2026-05-14",301.3537,307.1989,298.7058,303.5818,265800.0],["2026-05-15",307.2488,312.8143,306.8242,311.0357,311200.0],["2026-05-18",311.0457,328.9061,311.0457,324.5047,348100.0],["2026-05-19",325.9236,329.121,311.0257,313.3538,388700.0],["2026-05-20",312.7443,313.3438,306.8991,311.4454,237100.0],["2026-05-21",307.2688,313.5836,303.5818,311.7751,187000.0],["2026-05-22",312.8742,313.6636,306.4595,309.9366,207600.0],["2026-05-26",308.4578,313.2789,305.3904,311.7651,227300.0],["2026-05-27",312.2048,316.0067,305.82,305.82,310900.0],["2026-05-28",302.47,311.34,300.0,307.98,298300.0],["2026-05-29",306.92,313.96,302.975,304.77,353400.0],["2026-06-01",303.0,309.555,300.23,303.53,223600.0],["2026-06-02",300.1,301.75,294.0,295.4,329300.0],["2026-06-03",293.66,293.787,287.2,290.2,287600.0],["2026-06-04",296.47,301.99,291.105,295.7,377000.0],["2026-06-05",299.37,306.7,296.25,306.12,267900.0],["2026-06-08",301.7,305.29,297.77,299.07,280300.0],["2026-06-09",301.34,306.17,299.01,303.25,192700.0],["2026-06-10",308.45,315.78,307.0,313.57,321300.0],["2026-06-11",313.58,316.75,310.58,310.66,174400.0],["2026-06-12",310.21,313.87,304.81,311.38,273800.0],["2026-06-15",312.0,319.249,311.41,311.83,361700.0],["2026-06-16",313.22,317.895,310.42,312.69,195400.0],["2026-06-17",310.43,315.14,305.88,309.22,250400.0],["2026-06-18",309.79,312.82,305.28,308.85,367000.0],["2026-06-22",306.86,314.88,294.55,295.05,505900.0],["2026-06-23",301.51,311.04,300.573,304.48,606300.0],["2026-06-24",306.88,317.365,306.0,310.39,400100.0],["2026-06-25",308.05,313.48,306.94,308.43,321900.0],["2026-06-26",309.6,328.43,309.51,328.43,921200.0],["2026-06-29",332.0,332.25,323.36,332.02,332300.0],["2026-06-30",330.93,332.92,327.71,329.81,264800.0],["2026-07-01",333.3,346.84,332.39,345.27,428500.0],["2026-07-02",346.5,355.89,341.55,354.85,333500.0],["2026-07-06",350.26,355.74,345.47,347.23,295747.627392],["2026-07-07",352.27,356.6671,346.45,348.73,287536.865315],["2026-07-08",348.86,350.38,345.275,345.96,260522.980446],["2026-07-09",343.81,344.72,336.74,338.58,218035.171474],["2026-07-10",340.7,344.9581,337.3601,340.57,173000.544621],["2026-07-13",344.4,347.2,340.65,344.96,309856.055013],["2026-07-14",339.79,342.925,335.974,337.14,186187.2491],["2026-07-15",332.02,336.085,319.16,319.61,366486.956682],["2026-07-16",320.21,337.615,320.21,335.52,319640.891933],["2026-07-17",339,349.96,339,343.99,264313.956966],["2026-07-20",344.46,354.04,341.22,350.13,321689.483058],["2026-07-21",344.88,351,336.99,339.46,235054.587883],["2026-07-22",335.55,342.32,322.99,325.64,318813.377249],["2026-07-23",320.45,334.13,320.04,332.28,481501.283292],["2026-07-24",338.9,356.245,333.5,349.1,575173.770296],["2026-07-27",349,364.06,344.27,361.55,445052.466053],["2026-07-28",366.72,380.205,366.39,370.26,429353.961332],["2026-07-29",364.93,378.91,364.93,376.67,344558.593655],["2026-07-30",367,369.095,348.72,355.87,347968.066019],["2026-07-31",350.91,359.7,350.91,356.42,277803.134252]]}